Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,27.202,27.234,27.127,27.234,7625,0
2005-02-28,27.234,27.308,27.234,27.285,2446,0
2005-03-01,27.03,27.234,26.887,27.03,16546,0
2005-03-02,27.023,27.023,26.82,26.82,6905,0
2005-03-03,26.858,26.887,26.436,26.436,44745,0
2005-03-04,26.752,26.887,26.646,26.813,4315,0
2005-03-07,26.608,26.752,26.542,26.752,9783,0
2005-03-08,26.782,26.782,26.413,26.504,27336,0
2005-03-09,25.467,25.467,24.776,24.776,93805,0
2005-03-10,24.46,24.46,24.166,24.234,9496,0
2005-03-11,24.234,24.602,24.234,24.535,7625,0
2005-03-14,24.671,24.671,24.602,24.602,2157,0
2005-03-15,25.187,25.187,24.361,24.361,9638,0
2005-03-16,24.391,24.571,24.114,24.543,16546,0
2005-03-17,24.633,24.813,24.633,24.813,2300,0
2005-03-18,24.948,24.948,24.881,24.91,431,0
2005-03-21,24.535,24.671,24.535,24.671,577,0
2005-03-22,24.497,24.497,24.114,24.174,12662,0
2005-03-23,23.912,23.979,23.632,23.671,4315,0
2005-03-24,23.632,23.632,23.595,23.595,861,0
2005-03-28,23.46,23.565,23.287,23.565,7048,0
2005-03-29,23.702,23.702,23.287,23.317,22733,0
2005-03-30,23.204,23.204,22.852,22.987,9352,0
2005-03-31,23.039,23.49,23.039,23.49,8489,0
2005-04-01,23.829,23.979,23.632,23.632,8343,0
2005-04-04,23.565,23.565,23.565,23.565,288,0
2005-04-05,23.565,23.565,23.565,23.565,142,0
2005-04-06,23.355,23.355,23.355,23.355,288,0
2005-04-07,23.528,23.632,23.385,23.49,7625,0
2005-04-08,23.421,23.421,23.167,23.167,1295,0
2005-04-11,24.114,24.218,24.114,24.218,9210,0
2005-04-12,23.912,24.151,23.912,24.151,1005,0
2005-04-13,24.279,24.46,24.189,24.189,7769,0
2005-04-14,23.918,24.083,23.874,23.941,7625,0
2005-04-15,23.835,23.835,23.664,23.664,6620,0
2005-04-18,23.595,23.595,23.565,23.565,431,0
2005-04-19,23.595,23.835,23.565,23.784,14963,0
2005-04-20,23.702,23.737,23.421,23.632,17984,0
2005-04-21,23.737,24.189,23.737,24.189,7913,0
2005-04-22,23.685,23.829,23.685,23.829,1295,0
2005-04-26,23.595,23.737,23.565,23.737,3309,0
2005-04-27,23.498,23.528,23.421,23.421,10358,0
2005-04-28,23.385,23.625,23.204,23.204,13523,0
2005-04-29,23.107,23.183,23.107,23.183,861,0
2005-05-02,23.25,23.565,23.25,23.392,5033,0
2005-05-04,23.49,23.595,23.49,23.595,1869,0
2005-05-05,23.768,23.912,23.671,23.671,3596,0
2005-05-06,23.768,23.768,23.385,23.385,2589,0
2005-05-09,23.49,23.565,23.421,23.421,17410,0
2005-05-10,23.49,23.565,23.482,23.558,861,0
2005-05-11,23.46,23.737,23.46,23.731,3166,0
2005-05-12,23.702,23.702,23.702,23.702,142,0
2005-05-16,23.565,23.565,23.039,23.039,8200,0
2005-05-17,23.565,23.565,23.52,23.528,1439,0
2005-05-18,23.46,23.625,23.46,23.595,1727,0
2005-05-19,23.702,23.835,23.565,23.702,4029,0
2005-05-20,23.702,23.702,23.702,23.702,7337,0
2005-05-23,23.685,23.912,23.685,23.912,4458,0
2005-05-24,23.979,24.114,23.979,24.114,4745,0
2005-05-25,24.114,24.114,24.114,24.114,861,0
2005-05-26,23.979,24.045,23.835,23.835,5033,0
2005-05-27,24.002,24.008,24.002,24.008,1727,0
2005-05-31,24.045,24.045,24.045,24.045,431,0
2005-06-01,23.912,23.963,23.912,23.963,3740,0
2005-06-02,23.912,23.912,23.702,23.702,3886,0
2005-06-03,23.737,23.835,23.737,23.737,1439,0
2005-06-06,23.707,23.768,23.707,23.768,288,0
2005-06-07,23.912,24.008,23.835,23.918,30358,0
2005-06-08,23.874,23.874,23.715,23.835,6043,0
2005-06-09,23.702,24.114,23.702,23.835,19853,0
2005-06-10,23.702,23.874,23.702,23.768,7193,0
2005-06-13,23.912,23.912,23.912,23.912,1581,0
2005-06-14,23.768,23.979,23.694,23.979,6763,0
2005-06-15,23.702,23.702,23.702,23.702,142,0
2005-06-16,23.737,23.97,23.737,23.97,3886,0
2005-06-17,24.144,24.323,24.114,24.114,14244,0
2005-06-20,24.061,24.061,24.061,24.061,142,0
2005-06-21,23.829,23.829,23.806,23.806,431,0
2005-06-22,24.602,24.843,24.602,24.602,18414,0
2005-06-23,24.429,24.55,24.045,24.045,10358,0
2005-06-24,24.008,24.121,23.97,24.121,4172,0
2005-06-27,24.189,24.189,24.189,24.189,142,0
2005-06-28,24.189,24.323,24.18,24.323,28342,0
2005-06-29,24.256,24.256,24.189,24.189,5033,0
2005-06-30,24.256,24.391,24.256,24.391,1439,0
2005-07-05,24.46,24.497,24.256,24.256,4315,0
2005-07-06,24.309,24.309,24.189,24.189,1295,0
2005-07-07,24.286,24.361,24.151,24.361,5324,0
2005-07-08,24.279,24.323,24.256,24.323,2589,0
2005-07-11,24.323,24.391,24.286,24.286,14675,0
2005-07-12,24.361,24.49,24.323,24.429,5467,0
2005-07-13,24.497,24.602,24.497,24.602,1869,0
2005-07-14,24.535,24.948,24.535,24.948,3309,0
2005-07-15,24.948,25.166,24.948,25.166,5033,0
2005-07-18,25.225,25.534,25.225,25.534,5324,0
2005-07-19,25.609,25.707,25.541,25.541,2014,0
2005-07-20,25.437,25.437,25.06,25.084,5180,0
2005-07-21,25.293,25.504,25.293,25.437,1727,0
2005-07-22,25.504,25.639,25.504,25.639,1439,0
2005-07-25,25.361,25.639,25.361,25.639,5467,0
2005-07-26,25.467,25.474,25.467,25.474,4458,0
2005-07-27,25.474,25.474,25.316,25.383,1727,0
2005-07-28,25.383,25.407,25.383,25.407,288,0
2005-07-29,25.437,25.745,25.437,25.745,1439,0
2005-08-01,25.782,26.542,25.782,26.542,5324,0
2005-08-02,26.542,26.542,26.323,26.504,173513,0
2005-08-03,26.301,26.504,26.301,26.504,10503,0
2005-08-04,26.504,27.03,26.504,27.03,13523,0
2005-08-05,27.165,27.653,27.165,27.511,12229,0
2005-08-08,27.682,28.133,27.682,28.133,3452,0
2005-08-09,28.058,28.546,27.893,28.104,15395,0
2005-08-10,28.277,29.622,28.277,28.826,22733,0
2005-08-11,28.999,29.306,28.826,28.871,11365,0
2005-08-12,29.103,29.103,28.758,28.758,6475,0
2005-08-15,28.863,28.863,28.69,28.69,3166,0
2005-08-16,28.758,28.758,28.555,28.555,1869,0
2005-08-17,28.412,28.412,27.893,28.087,3018,0
2005-08-18,27.721,28.45,27.721,28.412,32657,0
2005-08-19,28.584,28.584,28.412,28.412,431,0
2005-08-22,28.479,28.75,27.789,27.789,7625,0
2005-08-23,27.682,27.962,27.127,27.127,6620,0
2005-08-24,27.135,27.713,27.135,27.615,42156,0
2005-08-25,27.721,29.089,27.721,28.975,13523,0
2005-08-26,28.969,28.969,28.584,28.758,6475,0
2005-08-29,28.479,28.847,28.412,28.811,7193,0
2005-08-30,28.931,28.931,28.584,28.584,2446,0
2005-08-31,28.584,29.448,28.584,28.826,51508,0
2005-09-01,28.969,28.969,28.374,28.374,2157,0
2005-09-02,28.277,28.277,27.548,27.93,4603,0
2005-09-06,27.826,28.24,27.789,27.789,6475,0
2005-09-07,27.893,27.893,27.374,27.653,12805,0
2005-09-08,27.721,27.721,27.374,27.374,5610,0
2005-09-09,27.374,27.548,27.27,27.391,3886,0
2005-09-12,27.27,27.308,27.03,27.127,35968,0
2005-09-13,27.03,27.097,27.03,27.097,4172,0
2005-09-14,27.234,27.435,27.234,27.316,1295,0
2005-09-15,27.721,27.721,27.374,27.374,2733,0
2005-09-16,27.308,27.75,27.262,27.75,4029,0
2005-09-19,27.93,27.93,27.893,27.893,2733,0
2005-09-20,27.721,27.721,27.511,27.682,4745,0
2005-09-21,27.789,28.584,27.789,28.518,152795,0
2005-09-22,28.459,28.459,27.789,27.789,6330,0
2005-09-23,27.962,28.298,27.481,27.585,13812,0
2005-09-26,27.639,28.058,27.639,27.984,4315,0
2005-09-27,27.721,27.728,27.374,27.398,106900,0
2005-09-28,27.533,27.706,27.533,27.698,19422,0
2005-09-29,27.789,28.133,27.789,28.104,25898,0
2005-09-30,28.24,28.412,28.104,28.104,34818,0
2005-10-03,28.202,28.419,28.202,28.412,56686,0
2005-10-04,28.584,28.75,28.343,28.584,1727,0
2005-10-05,28.584,28.758,28.459,28.743,67046,0
2005-10-06,28.916,28.916,27.998,28.021,31794,0
2005-10-07,28.104,28.72,27.998,28.69,8200,0
2005-10-10,28.817,29.313,28.817,29.209,12086,0
2005-10-11,28.931,28.931,28.728,28.728,17265,0
2005-10-12,28.728,28.728,27.856,28.133,7337,0
2005-10-13,28.412,28.607,28.104,28.104,7913,0
2005-10-14,28.104,28.202,28.104,28.202,577,0
2005-10-17,28.104,28.343,27.75,28.336,7048,0
2005-10-18,28.343,28.343,28.343,28.343,142,0
2005-10-19,28.24,28.412,28.24,28.412,288,0
2005-10-20,28.479,28.479,27.998,28.05,4891,0
2005-10-21,28.067,28.171,27.721,27.721,6043,0
2005-10-24,27.721,27.721,27.721,27.721,142,0
2005-10-25,27.789,27.789,27.374,27.556,1005,0
2005-10-26,27.308,27.653,27.308,27.653,2157,0
2005-10-27,27.653,27.93,27.097,27.682,3596,0
2005-10-28,27.721,27.826,27.27,27.277,6475,0
2005-10-31,27.165,27.653,27.142,27.653,3166,0
2005-11-01,27.721,27.848,27.548,27.721,11942,0
2005-11-02,27.721,27.721,27.374,27.374,7769,0
2005-11-03,27.54,27.698,27.54,27.578,2014,0
2005-11-04,27.443,27.578,27.202,27.277,3309,0
2005-11-07,27.165,27.165,26.858,26.858,36976,0
2005-11-08,27.03,27.337,26.924,27.03,16399,0
2005-11-09,26.858,26.858,26.542,26.766,8056,0
2005-11-11,27.511,27.639,27.473,27.639,1005,0
2005-11-14,27.548,27.856,27.548,27.856,2446,0
2005-11-15,27.856,27.962,27.623,27.856,5467,0
2005-11-16,27.721,27.789,27.721,27.789,1869,0
2005-11-17,27.856,28.298,27.856,28.298,41433,0
2005-11-18,28.298,28.697,28.298,28.555,56686,0
2005-11-21,28.826,28.826,28.133,28.343,27336,0
2005-11-22,28.029,28.133,27.93,28.133,4745,0
2005-11-23,28.374,28.69,28.374,28.69,56976,0
2005-11-25,28.728,28.833,28.69,28.69,10215,0
2005-11-28,28.653,28.705,28.584,28.684,5610,0
2005-11-29,28.684,28.931,28.684,28.728,35968,0
2005-11-30,28.728,29.051,28.728,28.885,14820,0
2005-12-01,28.885,29.269,28.885,29.238,20576,0
2005-12-02,29.134,29.134,28.999,29.089,9352,0
2005-12-05,29.179,29.179,28.847,28.999,15971,0
2005-12-06,29.074,29.382,28.826,29.148,26760,0
2005-12-07,29.179,29.179,28.863,28.983,6620,0
2005-12-08,28.863,28.863,28.69,28.811,9783,0
2005-12-09,28.863,28.863,28.555,28.555,2589,0
2005-12-12,28.555,28.653,28.555,28.555,3018,0
2005-12-13,28.426,28.69,28.269,28.343,9926,0
2005-12-14,27.93,27.93,27.93,27.93,1150,0
2005-12-15,27.789,28.555,27.789,28.479,42156,0
2005-12-16,28.067,28.133,27.938,27.938,2733,0
2005-12-19,27.938,28.149,27.93,28.149,2300,0
2005-12-20,28.067,28.306,27.962,28.246,4603,0
2005-12-21,28.133,28.277,28.104,28.277,2733,0
2005-12-22,28.171,28.171,27.856,28.006,42300,0
2005-12-23,27.893,28.133,27.893,28.133,1295,0
2005-12-27,28.067,28.067,27.962,27.998,17984,0
2005-12-28,27.721,28.006,27.721,27.84,4315,0
2005-12-29,27.826,28.133,27.826,28.133,3886,0
2005-12-30,28.133,28.133,27.728,27.728,10647,0
2006-01-03,27.781,27.901,27.781,27.901,431,0
2006-01-04,28.202,28.343,27.84,28.104,5033,0
2006-01-05,28.202,28.472,28.171,28.374,9496,0
2006-01-06,28.479,28.9,28.171,28.322,16112,0
2006-01-09,28.209,28.412,28.209,28.374,12805,0
2006-01-10,28.277,28.277,27.856,28.067,4029,0
2006-01-11,28.067,28.343,27.872,28.343,3452,0
2006-01-12,28.405,28.45,27.721,27.826,41148,0
2006-01-13,27.962,27.962,27.765,27.856,6475,0
2006-01-17,27.893,27.967,27.481,27.645,6905,0
2006-01-18,27.511,27.511,27.239,27.511,7480,0
2006-01-19,27.443,27.519,27.061,27.127,29778,0
2006-01-20,26.991,28.306,26.991,28.05,10503,0
2006-01-23,28.202,28.412,28.067,28.133,26327,0
2006-01-24,28.622,29.486,28.622,29.35,27478,0
2006-01-25,29.382,29.382,28.75,28.969,11797,0
2006-01-26,28.969,29.757,28.969,29.622,18559,0
2006-01-27,30.072,30.072,29.35,29.419,19422,0
2006-01-30,29.524,29.899,29.524,29.899,20141,0
2006-01-31,29.976,30.148,29.697,29.697,7193,0
2006-02-01,29.697,29.765,29.337,29.419,13523,0
2006-02-02,29.448,29.591,29.419,29.419,5756,0
2006-02-03,29.247,29.448,28.969,29.442,18848,0
2006-02-06,29.524,29.661,29.247,29.478,8056,0
2006-02-07,29.306,29.554,29.306,29.35,9638,0
2006-02-08,29.103,29.359,28.817,28.826,21291,0
2006-02-09,28.969,29.276,28.969,29.276,17410,0
2006-02-10,29.103,29.35,29.103,29.35,42300,0
2006-02-13,29.103,29.486,29.103,29.35,18271,0
2006-02-14,29.209,29.419,28.969,29.382,59997,0
2006-02-15,29.179,29.765,29.065,29.765,75533,0
2006-02-16,29.765,29.976,29.591,29.976,110783,0
2006-02-17,30.148,30.244,30.11,30.163,54240,0
2006-02-21,30.11,30.772,30.11,30.148,48054,0
2006-02-22,30.154,30.492,30.154,30.319,49061,0
2006-02-23,30.522,30.668,30.352,30.352,8200,0
2006-02-24,30.357,30.357,30.215,30.237,10790,0
2006-02-27,30.244,30.592,30.244,30.365,6763,0
2006-02-28,30.492,30.629,30.282,30.396,34243,0
2006-03-01,30.492,30.492,30.072,30.426,10934,0
2006-03-02,30.006,30.492,30.006,30.492,30068,0
2006-03-03,30.492,30.492,30.11,30.319,11221,0
2006-03-06,30.282,30.282,29.554,29.937,16399,0
2006-03-07,29.937,29.937,29.103,29.127,16546,0
2006-03-08,29.164,29.209,28.9,28.9,3166,0
2006-03-09,29.103,29.524,29.036,29.291,21146,0
2006-03-10,29.382,29.524,29.036,29.036,12516,0
2006-03-13,29.321,29.419,29.096,29.179,17410,0
2006-03-14,29.179,29.697,29.179,29.591,14532,0
2006-03-15,28.518,28.607,27.721,28.351,40142,0
2006-03-16,28.622,28.69,28.306,28.306,75533,0
2006-03-17,28.277,28.284,27.615,27.75,11797,0
2006-03-20,27.893,27.946,27.511,27.946,8489,0
2006-03-21,27.893,27.893,27.036,27.187,108339,0
2006-03-22,27.653,27.653,27.218,27.308,24457,0
2006-03-23,27.465,27.465,27.391,27.391,431,0
2006-03-24,27.481,27.721,27.481,27.69,5324,0
2006-03-27,27.69,27.69,27.165,27.337,30213,0
2006-03-28,27.374,27.405,27.03,27.036,17265,0
2006-03-29,27.036,27.548,27.036,27.548,74237,0
2006-03-30,27.511,28.029,27.511,27.93,51364,0
2006-03-31,27.93,27.998,27.856,27.856,14385,0
2006-04-03,27.864,27.93,27.789,27.93,3452,0
2006-04-04,27.998,28.164,27.885,27.893,49924,0
2006-04-05,28.05,28.05,27.924,28.044,2300,0
2006-04-06,27.962,28.05,27.93,28.05,2014,0
2006-04-07,28.05,28.05,27.721,27.721,13523,0
2006-04-10,27.721,27.721,27.608,27.713,3309,0
2006-04-11,27.706,27.706,27.234,27.511,29058,0
2006-04-12,27.494,27.57,27.097,27.405,10790,0
2006-04-13,27.374,27.511,27.061,27.511,13812,0
2006-04-17,27.525,27.765,27.308,27.615,48485,0
2006-04-18,27.511,27.998,27.443,27.93,41724,0
2006-04-19,27.75,28.058,27.75,27.998,48200,0
2006-04-20,27.893,27.893,27.405,27.826,19999,0
2006-04-21,27.84,27.93,27.75,27.856,5756,0
2006-04-24,27.721,27.93,27.721,27.856,14385,0
2006-04-25,27.856,28.246,27.856,28.246,36976,0
2006-04-26,28.277,28.584,27.998,28.067,48054,0
2006-04-27,28.067,28.133,27.962,28.067,4745,0
2006-04-28,28.133,28.202,28.133,28.202,1005,0
2006-05-01,28.343,28.622,28.343,28.412,4315,0
2006-05-02,28.45,28.45,28.126,28.193,19566,0
2006-05-03,27.976,28.12,27.668,27.938,21763,0
2006-05-04,28.472,28.938,28.472,28.472,9549,0
2006-05-05,28.186,28.397,28.12,28.292,17553,0
2006-05-08,28.224,28.224,27.796,27.955,6178,0
2006-05-09,28.044,28.262,27.698,28.006,8567,0
2006-05-10,28.029,28.12,27.796,27.962,6459,0
2006-05-11,27.916,28.036,27.743,27.872,5758,0
2006-05-12,27.901,27.901,27.443,27.585,28926,0
2006-05-15,27.405,27.405,26.985,27.081,5758,0
2006-05-16,27.081,27.149,26.795,27.119,16710,0
2006-05-17,27.052,27.052,26.556,26.624,8144,0
2006-05-18,26.632,26.827,26.421,26.804,26540,0
2006-05-19,26.766,26.766,26.413,26.578,10250,0
2006-05-22,26.24,26.24,25.775,25.916,24291,0
2006-05-23,25.992,26.202,25.983,25.983,13199,0
2006-05-24,25.916,25.916,25.346,25.572,10530,0
2006-05-25,25.496,26.413,25.496,26.165,29204,0
2006-05-26,26.231,26.292,26.06,26.149,5195,0
2006-05-30,26.007,26.007,25.631,25.834,2667,0
2006-05-31,25.768,26.345,25.768,26.345,13340,0
2006-06-01,26.27,26.587,26.202,26.308,5475,0
2006-06-02,26.449,26.691,26.449,26.594,4213,0
2006-06-05,26.661,26.736,26.427,26.736,11513,0
2006-06-06,26.736,26.841,26.098,26.202,33278,0
2006-06-07,26.067,26.158,25.872,25.88,19518,0
2006-06-08,25.842,25.863,25.489,25.768,9126,0
2006-06-09,25.729,26.098,25.707,25.788,12638,0
2006-06-12,25.715,25.715,25.383,25.407,4914,0
2006-06-13,25.407,25.43,24.497,24.761,47601,0
2006-06-14,24.82,25.068,24.685,24.986,10953,0
2006-06-15,24.813,25.691,24.813,25.691,16148,0
2006-06-16,25.587,25.707,25.526,25.668,16148,0
2006-06-19,25.842,26.098,25.842,25.983,10530,0
2006-06-20,25.842,25.983,25.775,25.788,2667,0
2006-06-21,25.895,25.901,25.812,25.901,3088,0
2006-06-22,25.916,25.983,25.737,25.88,5614,0
2006-06-23,25.916,26.587,25.916,26.39,11654,0
2006-06-26,26.766,27.361,26.766,27.247,14320,0
2006-06-27,27.256,27.256,26.449,26.661,19797,0
2006-06-28,26.752,26.752,26.532,26.564,3509,0
2006-06-29,26.443,26.736,26.443,26.736,2807,0
2006-06-30,27.015,27.234,27.015,27.234,1965,0
2006-07-03,27.405,27.765,27.405,27.615,18114,0
2006-07-05,27.608,27.608,27.03,27.03,4914,0
2006-07-06,27.299,27.337,27.234,27.256,2667,0
2006-07-07,27.149,27.149,26.985,26.991,2245,0
2006-07-10,27.052,27.052,26.775,26.775,1544,0
2006-07-11,26.909,26.909,26.436,26.601,15024,0
2006-07-12,26.601,26.871,26.601,26.744,1544,0
2006-07-13,26.752,26.752,26.345,26.421,1823,0
2006-07-14,26.345,26.616,26.172,26.172,2529,0
2006-07-17,25.858,25.858,25.564,25.668,4213,0
2006-07-18,25.489,25.707,25.489,25.594,12638,0
2006-07-19,25.691,27.202,25.691,27.196,68807,0
2006-07-20,27.299,27.299,27.03,27.03,62628,0
2006-07-21,27.105,27.105,26.7,26.7,3509,0
2006-07-24,26.766,27.044,26.744,26.985,31452,0
2006-07-25,26.985,26.985,26.887,26.902,3369,0
2006-07-26,26.924,26.924,26.729,26.729,1123,0
2006-07-27,26.654,26.871,26.654,26.813,13902,0
2006-07-28,26.7,27.052,26.624,26.985,38337,0
2006-07-31,26.985,26.985,26.909,26.909,25557,0
2006-08-01,26.871,26.871,26.487,26.594,9549,0
2006-08-02,26.518,26.532,26.518,26.526,1261,0
2006-08-03,26.458,26.458,26.375,26.384,30611,0
2006-08-04,26.556,26.729,26.556,26.729,1544,0
2006-08-07,26.795,26.795,26.495,26.587,1965,0
2006-08-08,26.487,26.487,26.443,26.443,1965,0
2006-08-09,26.449,26.556,26.406,26.406,3088,0
2006-08-10,26.421,26.421,26.165,26.375,88323,0
2006-08-11,26.345,26.624,26.278,26.449,18956,0
2006-08-14,26.443,26.443,26.443,26.443,281,0
2006-08-15,26.587,26.594,26.443,26.443,2529,0
2006-08-16,26.443,27.196,26.443,27.097,16148,0
2006-08-17,26.985,27.202,26.985,27.052,21204,0
2006-08-18,27.196,27.239,27.008,27.127,73298,0
2006-08-21,27.262,27.337,27.262,27.27,1685,0
2006-08-22,27.337,27.361,27.067,27.067,2388,0
2006-08-23,27.127,27.262,27.052,27.127,26820,0
2006-08-24,27.196,27.239,27.157,27.234,3228,0
2006-08-25,27.113,27.337,27.113,27.262,24432,0
2006-08-28,27.374,27.374,27.218,27.337,3228,0
2006-08-29,27.337,27.772,27.127,27.765,35242,0
2006-08-30,27.834,27.967,27.706,27.736,3228,0
2006-08-31,27.803,28.215,27.728,28.171,5195,0
2006-09-01,28.186,28.563,28.157,28.472,6039,0
2006-09-05,28.546,28.615,28.472,28.546,3088,0
2006-09-06,28.405,28.518,28.33,28.33,14464,0
2006-09-07,28.405,28.405,27.443,28.006,409884,0
2006-09-08,27.976,28.262,27.901,28.253,3088,0
2006-09-11,28.33,28.435,28.24,28.262,5335,0
2006-09-12,28.262,28.405,27.962,28.405,75826,0
2006-09-13,28.435,28.435,28.149,28.277,16148,0
2006-09-14,28.133,28.405,28.133,28.33,7019,0
2006-09-15,28.405,28.464,28.33,28.405,843,0
2006-09-18,28.509,28.532,27.938,28.044,8988,0
2006-09-19,27.872,28.044,27.743,28.044,6178,0
2006-09-20,27.893,28.397,27.893,28.369,14320,0
2006-09-21,28.262,28.479,28.215,28.479,2388,0
2006-09-22,28.646,28.646,28.435,28.472,1403,0
2006-09-25,28.546,28.546,28.186,28.359,9830,0
2006-09-26,28.472,29.074,28.472,29.065,8988,0
2006-09-27,29.14,29.254,28.975,29.111,8284,0
2006-09-28,29.186,29.465,29.186,29.465,2106,0
2006-09-29,29.591,29.682,29.508,29.524,4070,0
2006-10-02,29.465,29.93,29.465,29.84,6738,0
2006-10-03,29.734,29.968,29.734,29.832,2245,0
2006-10-04,29.832,30.154,29.832,30.035,3790,0
2006-10-05,30.215,30.215,29.908,30.065,11233,0
2006-10-06,29.968,29.968,29.93,29.937,2106,0
2006-10-09,29.93,30.043,29.93,30.043,3088,0
2006-10-10,30.028,30.177,30.028,30.177,3088,0
2006-10-11,29.997,30.193,29.997,29.997,9126,0
2006-10-12,29.892,30.352,29.892,30.327,5898,0
2006-10-13,30.268,30.319,30.268,30.319,1261,0
2006-10-16,30.319,30.39,30.244,30.372,1965,0
2006-10-17,30.352,30.352,30.201,30.231,12498,0
2006-10-18,30.215,30.674,30.118,30.674,18255,0
2006-10-19,30.546,30.674,30.53,30.53,12778,0
2006-10-20,30.352,30.39,30.352,30.39,2529,0
2006-10-23,30.568,30.674,30.492,30.501,14604,0
2006-10-24,30.522,30.522,30.177,30.39,26397,0
2006-10-25,30.319,30.749,30.095,30.727,9126,0
2006-10-26,30.741,30.741,30.53,30.53,10672,0
2006-10-27,30.711,30.847,30.644,30.765,7019,0
2006-10-30,30.855,30.877,30.674,30.741,10672,0
2006-10-31,30.847,30.855,30.779,30.779,2807,0
2006-11-01,30.607,30.862,30.607,30.749,3228,0
2006-11-02,30.637,30.637,30.177,30.592,3369,0
2006-11-03,30.711,30.779,30.352,30.456,4494,0
2006-11-06,30.314,30.522,30.314,30.485,4772,0
2006-11-07,30.207,30.568,30.207,30.568,3790,0
2006-11-08,30.53,31.546,30.53,31.508,17131,0
2006-11-09,31.342,32.026,31.342,31.785,3509,0
2006-11-10,31.951,32.071,31.899,32.071,6879,0
2006-11-13,32.041,32.041,31.523,31.703,4352,0
2006-11-14,31.733,31.772,31.455,31.703,17831,0
2006-11-15,31.523,31.643,31.517,31.598,1965,0
2006-11-16,31.598,31.785,31.598,31.643,8988,0
2006-11-17,31.47,31.703,31.313,31.703,6738,0
2006-11-20,31.598,31.598,30.884,31.027,12778,0
2006-11-21,31.131,31.396,31.065,31.396,3228,0
2006-11-22,31.517,31.56,31.327,31.448,4213,0
2006-11-24,31.553,31.56,31.448,31.448,2245,0
2006-11-27,31.523,31.523,30.741,30.952,13199,0
2006-11-28,30.741,30.741,30.478,30.53,5898,0
2006-11-29,30.53,31.56,30.53,31.56,77933,0
2006-11-30,31.479,31.546,31.455,31.455,1261,0
2006-12-01,31.417,31.463,31.269,31.463,1403,0
2006-12-04,31.313,31.417,31.313,31.342,9126,0
2006-12-05,31.553,31.598,31.493,31.59,5758,0
2006-12-06,31.409,31.409,31.004,31.131,4914,0
2006-12-07,30.779,31.712,30.779,31.53,138172,0
2006-12-08,31.951,33.161,31.951,32.762,160075,0
2006-12-11,31.989,32.666,31.989,32.666,121181,0
2006-12-12,32.666,32.733,32.417,32.733,66559,0
2006-12-13,32.8,33.53,32.8,33.499,18675,0
2006-12-14,33.65,34.242,33.552,34.062,43248,0
2006-12-15,34.296,35.04,34.13,34.221,87762,0
2006-12-18,34.221,34.242,33.973,34.153,61501,0
2006-12-19,33.973,34.153,33.83,34.153,62767,0
2006-12-20,34.093,34.792,34.084,34.537,23729,0
2006-12-21,34.867,35.287,34.605,34.672,103347,0
2006-12-22,35.431,37.204,35.377,37.204,65575,0
2006-12-26,36.603,36.738,35.145,35.265,61082,0
2006-12-27,34.934,35.86,34.739,35.687,42687,0
2006-12-28,35.782,36.664,35.782,36.287,13340,0
2006-12-29,36.422,36.708,36.407,36.557,4494,0
2007-01-03,36.068,36.407,36.032,36.309,8845,0
2007-01-04,36.407,36.926,36.324,36.904,60380,0
2007-01-05,37.069,37.189,36.714,36.926,25557,0
2007-01-08,35.86,36.145,34.92,34.92,36087,0
2007-01-09,35.1,35.1,34.236,34.634,60520,0
2007-01-10,34.462,34.462,33.191,34.364,103069,0
2007-01-11,34.19,34.581,34.108,34.364,60802,0
2007-01-12,33.372,33.552,32.304,32.913,214142,0
2007-01-16,33.027,33.673,32.906,33.499,90427,0
2007-01-17,33.62,34.309,33.62,33.868,130168,0
2007-01-18,33.973,34.296,33.822,33.868,78634,0
2007-01-19,33.973,34.047,33.799,33.868,25273,0
2007-01-22,34.153,34.153,33.799,33.897,40580,0
2007-01-23,34.01,34.04,33.868,33.958,7161,0
2007-01-24,33.958,34.648,33.913,33.942,30189,0
2007-01-25,33.942,34.084,33.679,33.717,8988,0
2007-01-26,33.777,33.851,33.372,33.582,6600,0
2007-01-29,33.582,33.702,33.372,33.372,12638,0
2007-01-30,33.335,33.521,33.319,33.364,53640,0
2007-01-31,33.303,33.559,33.303,33.559,7442,0
2007-02-01,33.799,34.084,33.702,33.747,20923,0
2007-02-02,33.747,33.747,33.461,33.53,17831,0
2007-02-05,33.514,33.702,33.514,33.641,1544,0
2007-02-06,33.777,33.838,33.574,33.709,14042,0
2007-02-07,33.83,33.951,33.687,33.777,42829,0
2007-02-08,33.604,34.437,33.604,34.437,65996,0
2007-02-09,34.688,35.334,34.688,34.801,66138,0
2007-02-12,35.054,35.257,34.958,34.958,16148,0
2007-02-13,34.958,35.46,34.688,35.032,39457,0
2007-02-14,35.265,35.657,35.265,35.505,44935,0
2007-02-15,35.678,35.74,34.995,35.183,20079,0
2007-02-16,35.191,35.265,35.1,35.137,6459,0
2007-02-20,35.145,35.145,34.212,34.432,15726,0
2007-02-21,34.084,34.093,33.161,33.574,32158,0
2007-02-22,33.694,34.04,33.611,33.611,11233,0
2007-02-23,33.656,34.175,33.656,34.115,6317,0
2007-02-26,34.183,34.183,33.604,33.756,15445,0
2007-02-27,33.019,33.019,32.221,32.365,7721,0
2007-02-28,32.666,32.824,32.38,32.8,11092,0
2007-03-01,32.733,33.266,31.523,32.838,40298,0
2007-03-02,33.364,33.951,33.266,33.483,49288,0
2007-03-05,33.191,33.191,32.312,32.56,20783,0
2007-03-06,33.447,34.168,33.326,34.153,22888,0
2007-03-07,34.175,34.318,33.98,33.995,13902,0
2007-03-08,34.13,34.325,33.732,33.732,9126,0
2007-03-09,34.1,34.445,34.093,34.1,10391,0
2007-03-12,34.28,34.476,33.785,34.259,44935,0
2007-03-13,34.333,34.559,33.845,33.845,12214,0
2007-03-14,32.275,32.423,31.26,32.275,13199,0
2007-03-15,32.266,32.824,32.266,32.824,6879,0
2007-03-16,32.868,33.514,32.853,33.409,10111,0
2007-03-19,33.604,34.19,33.604,33.964,27238,0
2007-03-20,34.221,34.296,34.01,34.145,26680,0
2007-03-21,33.973,34.296,33.611,34.13,31313,0
2007-03-22,34.04,34.28,33.822,34.145,28786,0
2007-03-23,34.288,34.792,33.673,34.763,24432,0
2007-03-26,35.505,35.512,34.867,35.048,15445,0
2007-03-27,35.228,35.371,34.746,35.1,6879,0
2007-03-28,34.784,35.243,34.432,35.145,8988,0
2007-03-29,35.137,35.91,35.13,35.687,16570,0
2007-03-30,35.807,35.851,34.972,35.048,10391,0
2007-04-02,35.137,35.197,34.559,34.717,11372,0
2007-04-03,35.205,35.595,35.191,35.377,33137,0
2007-04-04,35.257,35.581,35.032,35.257,8424,0
2007-04-05,35.085,35.249,35.085,35.13,3088,0
2007-04-09,35.498,35.807,35.032,35.356,19518,0
2007-04-10,35.311,35.325,35.1,35.183,8707,0
2007-04-11,35.287,35.311,34.205,34.259,128904,0
2007-04-12,34.084,34.746,34.084,34.746,19097,0
2007-04-13,34.875,35.91,34.875,35.641,27238,0
2007-04-16,35.821,36.145,35.74,35.91,18393,0
2007-04-17,35.626,36.145,35.017,35.844,22888,0
2007-04-18,36.032,36.032,35.521,35.694,15586,0
2007-04-19,35.249,36.145,35.249,36.145,22048,0
2007-04-20,36.145,36.211,35.595,35.866,9409,0
2007-04-23,36.046,36.099,35.521,35.641,6879,0
2007-04-24,35.964,35.964,34.934,35.573,16007,0
2007-04-25,35.851,35.851,35.401,35.445,3228,0
2007-04-26,35.626,35.701,34.995,34.995,13199,0
2007-04-27,35.235,35.573,35.04,35.543,8144,0
2007-04-30,35.393,35.67,35.249,35.565,14604,0
2007-05-01,35.505,36.032,35.243,35.866,8567,0
2007-05-02,36.203,36.858,35.873,36.28,10990,0
2007-05-03,36.363,37.197,36.363,37.084,36954,0
2007-05-04,37.174,37.189,36.835,37.015,8242,0
2007-05-07,37.091,37.121,36.43,36.626,11676,0
2007-05-08,36.581,36.581,35.926,36.28,17310,0
2007-05-09,36.34,36.34,35.453,36.174,10167,0
2007-05-10,36.324,36.994,36.106,36.106,15522,0
2007-05-11,36.506,36.678,36.324,36.678,9205,0
2007-05-14,36.835,36.971,35.955,36.046,7555,0
2007-05-15,36.106,36.506,35.926,36.046,14149,0
2007-05-16,36.324,36.324,35.377,35.491,16211,0
2007-05-17,35.491,35.707,35.017,35.512,8655,0
2007-05-18,35.453,35.778,35.062,35.619,20333,0
2007-05-21,36.106,36.272,36.068,36.099,8379,0
2007-05-22,36.234,36.242,33.739,34.725,26242,0
2007-05-23,34.694,35.197,33.934,34.071,34070,0
2007-05-24,34.198,34.543,33.656,33.889,32147,0
2007-05-25,34.01,34.01,33.521,33.98,16072,0
2007-05-29,34.618,35.836,34.618,35.491,17720,0
2007-05-30,35.416,35.814,35.13,35.249,20881,0
2007-05-31,35.377,35.543,35.191,35.213,4259,0
2007-06-01,34.838,36.28,34.838,35.612,37505,0
2007-06-04,35.814,35.993,35.505,35.565,14149,0
2007-06-05,35.565,36.068,34.875,35.1,17032,0
2007-06-06,35.017,35.558,34.627,34.912,33110,0
2007-06-07,35.197,35.279,34.296,34.296,4668,0
2007-06-08,34.296,34.559,34.078,34.198,8519,0
2007-06-11,34.364,34.468,33.927,34.424,24317,0
2007-06-12,34.108,34.364,34.01,34.221,15935,0
2007-06-13,34.68,34.68,33.702,33.927,8789,0
2007-06-14,33.927,34.852,33.883,34.437,8929,0
2007-06-15,34.838,35.565,34.349,35.062,26791,0
2007-06-18,34.98,35.707,34.784,35.017,16760,0
2007-06-19,35.197,35.964,35.197,35.377,24865,0
2007-06-20,35.565,35.814,34.995,35.243,6596,0
2007-06-21,35.243,35.778,34.904,35.53,9341,0
2007-06-22,35.707,35.778,35.521,35.565,8242,0
2007-06-25,34.838,35.745,34.838,35.191,6182,0
2007-06-26,35.55,35.565,35.386,35.55,3019,0
2007-06-27,35.55,35.55,34.822,35.197,6729,0
2007-06-28,34.838,35.491,34.838,35.491,2609,0
2007-06-29,36.647,39.157,36.324,38.836,114986,0
2007-07-02,38.789,39.189,37.829,38.106,45332,0
2007-07-03,38.224,38.865,38.224,38.429,7280,0
2007-07-05,38.429,38.602,38.083,38.255,34070,0
2007-07-06,37.738,38.534,37.64,38.383,20746,0
2007-07-09,37.917,38.602,37.917,38.391,5220,0
2007-07-10,38.571,38.571,38.112,38.534,1376,0
2007-07-11,38.249,38.812,38.106,38.383,49318,0
2007-07-12,38.42,38.602,37.744,38.534,30086,0
2007-07-13,38.106,38.465,35.926,38.097,66627,0
2007-07-16,37.811,38.474,37.811,38.465,49045,0
2007-07-17,38.465,38.647,38.136,38.406,40803,0
2007-07-18,38.465,39.57,37.902,38.286,47944,0
2007-07-19,38.827,39.189,37.798,37.917,51656,0
2007-07-20,38.212,38.37,37.843,38.106,69510,0
2007-07-23,38.249,38.465,37.722,38.187,37640,0
2007-07-24,38.029,38.187,37.167,37.3,17998,0
2007-07-25,37.084,37.895,37.084,37.738,29261,0
2007-07-26,37.489,37.489,35.86,36.363,12089,0
2007-07-27,35.926,36.28,34.912,36.106,15109,0
2007-07-30,35.377,36.084,35.377,35.836,29125,0
2007-07-31,35.633,36.626,35.633,36.242,13461,0
2007-08-01,35.926,36.151,35.213,35.243,8242,0
2007-08-02,35.558,36.384,35.13,35.416,8104,0
2007-08-03,35.483,35.836,34.364,34.912,102758,0
2007-08-06,34.754,35.296,34.108,34.476,25967,0
2007-08-07,34.522,35.235,34.325,35.228,17583,0
2007-08-08,35.197,35.836,34.904,35.438,25003,0
2007-08-09,35.085,35.197,34.325,34.364,9205,0
2007-08-10,34.138,34.505,33.393,34.288,44512,0
2007-08-13,33.702,35.935,33.483,34.033,47257,0
2007-08-14,33.83,34.212,32.868,33.124,17310,0
2007-08-15,32.831,33.214,31.297,32.056,23215,0
2007-08-16,32.177,32.177,30.396,31.327,20881,0
2007-08-17,31.613,33.768,30.607,33.311,9617,0
2007-08-20,33.355,34.296,32.951,33.702,22393,0
2007-08-21,33.673,34.349,33.244,33.851,54675,0
2007-08-22,34.303,34.567,34.212,34.567,6182,0
2007-08-23,34.739,34.739,33.838,34.212,10167,0
2007-08-24,34.575,35.303,34.364,35.296,29810,0
2007-08-27,35.67,35.67,35.078,35.663,3709,0
2007-08-28,35.851,35.851,34.605,34.605,6456,0
2007-08-29,35.048,35.558,34.394,35.558,5220,0
2007-08-30,34.575,36.174,34.476,35.13,12776,0
2007-08-31,35.67,35.67,35.16,35.34,5906,0
2007-09-04,35.67,36.145,35.67,35.955,14563,0
2007-09-05,35.67,35.955,35.423,35.701,3162,0
2007-09-06,35.919,36.393,35.91,36.211,18819,0
2007-09-07,36.032,36.099,35.16,36.062,18683,0
2007-09-10,35.866,35.949,34.875,35.778,8104,0
2007-09-11,36.377,36.377,35.678,35.986,10853,0
2007-09-12,36.114,36.114,34.965,35.663,39153,0
2007-09-13,35.753,35.955,35.243,35.274,5493,0
2007-09-14,35.34,35.34,34.505,35.213,22393,0
2007-09-17,34.904,35.279,34.807,35.025,3019,0
2007-09-18,35.191,38.94,35.183,38.76,28986,0
2007-09-19,38.496,38.578,37.849,38.277,27611,0
2007-09-20,37.804,38.218,35.74,35.955,17858,0
2007-09-21,36.331,36.656,35.897,35.897,6045,0
2007-09-24,35.935,36.639,35.935,36.145,4668,0
2007-09-25,36.384,36.384,35.13,35.543,20467,0
2007-09-26,35.701,35.74,35.325,35.393,17310,0
2007-09-27,35.67,35.778,35.249,35.663,25003,0
2007-09-28,35.844,35.986,35.356,35.986,18547,0
2007-10-01,36.211,36.926,35.303,36.603,11126,0
2007-10-02,36.685,36.926,36.264,36.671,27749,0
2007-10-03,36.393,36.904,36.257,36.257,30496,0
2007-10-04,36.145,36.331,35.753,36.032,10028,0
2007-10-05,36.384,37.849,36.257,37.271,46984,0
2007-10-08,37.67,37.857,36.557,37.197,38467,0
2007-10-09,36.942,37.774,36.942,37.587,10441,0
2007-10-10,37.437,37.849,37.241,37.76,6866,0
2007-10-11,37.55,37.849,37.077,37.077,10167,0
2007-10-12,37.309,38.149,37.271,38,9617,0
2007-10-15,37.849,38.465,37.744,38.435,12361,0
2007-10-16,38.435,38.435,37.143,37.317,9890,0
2007-10-17,37.338,37.67,36.551,36.785,7006,0
2007-10-18,36.377,37.557,35.595,37.4,5082,0
2007-10-19,37.241,37.331,36.528,36.528,4944,0
2007-10-22,36.528,37.271,36.528,36.843,4120,0
2007-10-23,36.98,37.977,36.98,37.543,9205,0
2007-10-24,37.512,38.218,37.512,38.187,4944,0
2007-10-25,38.383,38.578,38.301,38.578,7143,0
2007-10-26,38.578,38.632,38.277,38.496,3298,0
2007-10-29,38.654,38.654,36.595,38.307,9890,0
2007-10-30,38.503,38.55,37.489,37.774,9064,0
2007-10-31,37.926,38.654,37.782,38.218,8655,0
2007-11-01,38.286,38.647,37.94,38.293,5220,0
2007-11-02,38.029,38.029,37.174,37.287,5493,0
2007-11-05,36.98,36.98,36.038,36.038,12501,0
2007-11-06,36.234,36.355,34.941,35.881,8789,0
2007-11-07,35.821,35.821,34.212,34.792,20746,0
2007-11-08,34.845,35.626,34.648,35.521,8929,0
2007-11-09,35.565,35.587,34.867,35.416,8929,0
2007-11-12,35.453,35.453,33.004,33.147,18819,0
2007-11-13,34.575,35.296,33.483,35.235,16897,0
2007-11-14,35.565,36.002,35.265,35.926,9754,0
2007-11-15,36.032,36.032,35.249,35.249,4259,0
2007-11-16,35.228,35.303,34.648,35.01,10167,0
2007-11-19,34.575,34.949,32.936,32.945,99050,0
2007-11-20,34.754,35.16,33.883,34.746,37917,0
2007-11-21,34.754,34.754,33.124,33.147,16484,0
2007-11-23,33.483,34.16,33.483,33.86,2474,0
2007-11-26,33.845,33.845,32.786,32.816,9479,0
2007-11-27,33.124,34.168,32.433,33.673,17720,0
2007-11-28,34.212,34.498,33.768,33.876,9479,0
2007-11-29,34.581,35.453,34.581,35.377,15799,0
2007-11-30,35.017,36.761,35.017,36.761,12655,0
2007-12-03,35.67,35.919,35.191,35.279,9890,0
2007-12-04,35.085,35.243,34.672,35.243,8104,0
2007-12-05,35.334,35.828,35.334,35.828,4120,0
2007-12-06,35.821,37.114,35.55,37.106,13050,0
2007-12-07,36.98,37.744,36.393,36.761,14422,0
2007-12-10,36.785,36.828,36.647,36.714,6866,0
2007-12-11,36.761,36.761,35.505,35.626,10441,0
2007-12-12,36.145,36.393,34.618,34.618,10167,0
2007-12-13,34.904,34.904,33.483,33.702,23215,0
2007-12-14,33.679,34.453,33.679,33.845,17720,0
2007-12-17,33.868,34.175,32.762,33.132,12912,0
2007-12-18,33.483,34.138,33.139,33.393,13050,0
2007-12-19,33.244,33.431,33.124,33.266,55777,0
2007-12-20,33.883,35.512,33.883,35.453,51517,0
2007-12-21,35.453,35.453,34.575,34.575,16484,0
2007-12-24,34.611,35.017,34.611,34.725,3019,0
2007-12-26,34.867,35.535,34.867,35.453,6729,0
2007-12-27,35.521,35.521,35.137,35.137,4120,0
2007-12-28,35.296,35.431,34.694,34.717,6729,0
2007-12-31,34.648,34.792,34.025,34.122,8655,0
2008-01-02,34.25,34.551,34.212,34.303,14287,0
2008-01-03,34.4,34.575,34.055,34.062,7736,0
2008-01-04,33.995,33.995,33.409,33.521,8365,0
2008-01-07,33.596,33.596,33.311,33.409,9754,0
2008-01-08,33.191,34.559,33.116,33.499,21155,0
2008-01-09,33.83,33.964,33.483,33.822,11813,0
2008-01-10,33.83,35.371,33.83,35.07,8242,0
2008-01-11,35.085,36.174,35.085,35.731,16348,0
2008-01-14,36.211,37.015,36.151,36.723,18683,0
2008-01-15,36.393,36.805,34.858,35.74,12226,0
2008-01-16,35.416,35.483,34.318,34.318,20333,0
2008-01-17,34.941,35.1,33.559,33.568,13050,0
2008-01-18,34.575,35.296,33.596,33.596,23491,0
2008-01-22,33.26,34.04,32.831,34.04,12089,0
2008-01-23,32.613,34.062,32.394,34.062,22254,0
2008-01-24,34.183,36.835,34.183,36.835,85998,0
2008-01-25,37.114,37.881,36.551,37.414,19368,0
2008-01-28,37.64,38.218,36.242,37.4,34345,0
2008-01-29,37.986,38.571,37.738,38.277,70614,0
2008-01-30,38.528,38.692,38.212,38.594,34482,0
2008-01-31,38.686,38.978,37.782,38.978,11539,0
2008-02-01,38.654,39.165,37.716,38.798,47671,0
2008-02-04,38.76,38.88,38.496,38.767,68277,0
2008-02-05,38.528,38.528,37.616,37.873,44648,0
2008-02-06,38.158,38.88,37.128,37.986,59483,0
2008-02-07,37.767,38.224,37.685,38,76246,0
2008-02-08,38.097,38.203,37.489,37.986,3846,0
2008-02-11,37.849,38.324,37.791,38.224,5082,0
2008-02-12,38.474,38.94,37.459,38.414,16072,0
2008-02-13,38.465,38.94,38.452,38.819,8655,0
2008-02-14,39.105,39.451,38.361,38.361,46984,0
2008-02-15,38.617,38.617,37.489,37.691,15659,0
2008-02-19,38.029,39.346,38.029,38.435,19643,0
2008-02-20,38.067,39.308,38.067,39.308,9890,0
2008-02-21,39.285,39.961,38.94,39.79,34757,0
2008-02-22,40.15,40.803,39.564,40.216,23627,0
2008-02-25,40.472,40.871,39.668,40.871,19921,0
2008-02-26,40.871,40.871,39.676,40.359,23765,0
2008-02-27,40.216,40.939,40.216,40.699,43824,0
2008-02-28,40.744,42.201,40.601,42.035,49594,0
2008-02-29,41.809,41.856,40.975,41.178,35581,0
2008-03-03,41.494,41.833,40.909,41.765,58385,0
2008-03-04,41.525,41.525,40.39,40.955,72949,0
2008-03-05,41.028,42.313,40.901,41.856,55364,0
2008-03-06,41.727,41.817,41.006,41.006,7280,0
2008-03-07,41.051,41.847,41.051,41.292,9754,0
2008-03-10,41.674,42.14,39.961,40.119,21704,0
2008-03-11,40.909,42.547,40.871,42.367,20607,0
2008-03-12,42.547,42.622,41.938,42.532,5360,0
2008-03-13,42.178,42.388,41.63,42.388,15659,0
2008-03-14,43.126,43.666,41.877,42.471,38330,0
2008-03-17,39.165,42.405,36.835,40.353,27611,0
2008-03-18,41.261,41.389,38.978,40.375,26791,0
2008-03-19,40.246,40.246,38.12,39.352,16211,0
2008-03-20,39.194,39.194,37.084,38.203,43411,0
2008-03-24,37.849,38.293,37.295,37.295,17032,0
2008-03-25,37.633,38.49,37.423,38.474,13050,0
2008-03-26,37.722,37.722,36.619,37.331,10990,0
2008-03-27,37.633,38.578,37.633,38.474,11126,0
2008-03-28,39.194,39.194,37.849,38.435,15388,0
2008-03-31,38.578,39.105,38.399,38.707,14422,0
2008-04-01,38.707,38.836,38.038,38.564,14011,0
2008-04-02,38.88,39.256,38.324,38.399,30086,0
2008-04-03,38.578,39.879,38.429,38.836,18543,0
2008-04-04,39.202,39.668,39.091,39.668,6182,0
2008-04-07,40.397,40.45,39.346,39.616,12089,0
2008-04-08,39.074,40.225,38.594,39.119,13187,0
2008-04-09,39.15,40.119,38.654,39.706,6045,0
2008-04-10,40.119,40.157,38.798,40.042,14011,0
2008-04-11,38.76,38.94,38.008,38.512,44586,0
2008-04-14,38.715,39.894,37.849,38.046,11099,0
2008-04-15,37.121,37.708,37.053,37.053,9479,0
2008-04-16,36.962,37.483,36.43,37.099,16211,0
2008-04-17,36.828,37.009,36.309,36.828,37987,0
2008-04-18,37.121,37.895,36.723,37.843,16211,0
2008-04-21,37.849,38.391,37.121,37.235,20333,0
2008-04-22,37.489,38.578,37.377,37.955,10714,0
2008-04-23,38.218,40.661,37.857,39.308,40388,0
2008-04-24,40.187,40.187,37.557,37.753,17920,0
2008-04-25,37.835,38.023,37.543,37.992,16798,0
2008-04-28,37.646,39.331,37.023,37.249,25237,0
2008-04-29,36.761,37.121,36.309,36.551,33173,0
2008-04-30,36.264,37.28,36.264,37.28,7555,0
2008-05-01,37.67,38.962,37.67,38.173,24489,0
2008-05-02,38.391,38.391,37.159,37.466,10292,0
2008-05-05,37.685,37.843,36.324,37.28,25348,0
2008-05-06,37.557,38,37.121,37.384,57066,0
2008-05-07,38.218,38.94,36.619,36.619,51992,0
2008-05-08,37.053,37.309,36.34,36.753,25739,0
2008-05-09,36.843,37.309,35.814,37.121,35007,0
2008-05-12,36.933,37.309,36.22,36.814,25145,0
2008-05-13,37.121,37.407,36.489,36.835,28713,0
2008-05-14,37.309,37.309,36.551,36.647,17516,0
2008-05-15,36.557,36.942,36.062,36.926,16760,0
2008-05-16,37.091,37.249,36.595,36.792,13214,0
2008-05-19,37.106,37.106,34.212,36.293,44555,0
2008-05-20,36.331,36.331,35.483,35.873,46022,0
2008-05-21,35.821,36.145,34.437,35.581,17963,0
2008-05-22,35.993,35.993,35.445,35.498,14847,0
2008-05-23,35.483,35.919,35.228,35.265,37873,0
2008-05-27,36.002,36.639,34.515,34.771,31470,0
2008-05-28,34.725,36.062,34.648,36.032,14860,0
2008-05-29,35.844,36.182,35.445,35.814,19368,0
2008-05-30,35.753,36.761,35.377,36.747,22457,0
2008-06-02,36.708,36.942,35.565,35.889,12639,0
2008-06-03,35.67,36.573,35.453,35.973,9356,0
2008-06-04,35.74,36.384,35.025,35.054,33054,0
2008-06-05,34.949,36.573,34.949,36.566,35305,0
2008-06-06,36.506,36.506,35.311,35.311,13236,0
2008-06-09,35.475,35.949,35.032,35.949,42292,0
2008-06-10,35.483,35.836,35.145,35.512,34270,0
2008-06-11,36.347,36.347,34.904,34.904,23656,0
2008-06-12,34.949,35.401,34.212,34.212,24108,0
2008-06-13,34.19,34.739,34.168,34.618,5586,0
2008-06-16,35.34,35.377,34.934,34.949,12077,0
2008-06-17,34.941,35.453,34.941,35.303,6577,0
2008-06-18,35.34,35.828,34.98,35.782,144215,0
2008-06-19,35.814,35.814,34.941,35.16,9617,0
2008-06-20,35.01,35.483,34.581,35.483,18504,0
2008-06-23,35.13,35.453,34.754,35.183,47483,0
2008-06-24,34.672,34.694,33.725,33.777,31595,0
2008-06-25,34.13,34.754,33.611,34.754,24265,0
2008-06-26,33.064,34.394,33.064,33.65,41044,0
2008-06-27,34.033,34.033,32.755,32.755,21842,0
2008-06-30,32.755,33.252,32.433,32.461,4397,0
2008-07-01,32.433,32.681,31.486,31.846,27239,0
2008-07-02,32.394,32.515,30.915,31.027,13664,0
2008-07-03,31.245,31.322,29.118,30.118,17998,0
2008-07-07,29.99,31.613,29.99,31.417,44918,0
2008-07-08,31.305,32.019,30.765,31.936,14807,0
2008-07-09,31.665,33.596,31.245,31.245,31595,0
2008-07-10,31.712,33.635,31.131,31.989,35603,0
2008-07-11,32.026,32.988,31.523,31.553,23846,0
2008-07-14,31.703,31.846,31.305,31.305,11543,0
2008-07-15,31.426,31.651,31.269,31.404,7036,0
2008-07-16,31.404,32.206,31.358,32.206,6045,0
2008-07-17,32.576,32.755,32.251,32.282,30225,0
2008-07-18,32.304,32.537,32.026,32.049,6724,0
2008-07-21,32.433,32.433,30.944,31.665,52651,0
2008-07-22,31.59,32.659,31.553,32.245,57700,0
2008-07-23,32.026,32.53,32.026,32.365,19096,0
2008-07-24,32.576,33.483,32.576,32.945,27817,0
2008-07-25,33.01,33.665,33.01,33.582,17110,0
2008-07-28,33.514,33.568,33.161,33.439,32491,0
2008-07-29,33.537,33.656,33.116,33.559,12776,0
2008-07-30,33.845,33.845,32.199,32.749,14471,0
2008-07-31,32.454,32.891,32.08,32.583,7143,0
2008-08-01,32.454,32.666,30.937,31.365,24504,0
2008-08-04,32.492,32.492,31.305,31.846,14735,0
2008-08-05,31.742,32.749,31.658,32.38,19302,0
2008-08-06,32.132,32.341,31.193,32.117,10028,0
2008-08-07,32.041,32.275,31.546,31.546,10783,0
2008-08-08,31.546,31.764,31.396,31.674,13905,0
2008-08-11,31.499,31.499,29.848,30.568,70544,0
2008-08-12,30.562,30.824,30.426,30.598,17897,0
2008-08-13,30.335,31.11,30.028,30.869,16760,0
2008-08-14,30.719,30.749,30.207,30.282,10853,0
2008-08-15,30.163,31.283,29.945,30.39,20669,0
2008-08-18,30.629,30.629,29.848,30.39,25140,0
2008-08-19,30.065,31.193,29.877,31.193,32041,0
2008-08-20,31.013,31.013,30.019,30.019,18819,0
2008-08-21,29.848,30.922,29.848,30.862,57450,0
2008-08-22,30.787,31.846,30.607,31.185,59758,0
2008-08-25,31.635,31.635,30.772,30.809,15124,0
2008-08-26,30.967,31.013,30.794,30.915,7304,0
2008-08-27,31.163,31.929,31.043,31.921,5903,0
2008-08-28,31.921,32.206,31.816,32.012,11676,0
2008-08-29,33.124,33.124,31.793,31.899,6056,0
2008-09-02,32.1,32.282,31.499,31.59,17177,0
2008-09-03,31.553,31.989,31.553,31.989,13257,0
2008-09-04,31.793,31.869,31.351,31.772,21704,0
2008-09-05,31.575,31.575,30.576,31.102,17937,0
2008-09-08,31.47,31.899,30.757,30.757,17407,0
2008-09-09,30.937,31.231,30.207,30.207,21293,0
2008-09-10,30.372,30.855,30.207,30.598,12361,0
2008-09-11,30.598,30.937,30.314,30.794,14111,0
2008-09-12,30.809,31.463,30.028,31.441,17262,0
2008-09-15,30.809,30.855,30.028,30.028,12776,0
2008-09-16,29.81,30.193,29.478,30.065,11158,0
2008-09-17,29.848,29.997,27.412,27.848,33836,0
2008-09-18,27.067,29.96,27.067,29.951,21999,0
2008-09-19,29.99,31.665,29.127,30.352,16522,0
2008-09-22,30.028,31.463,30.028,30.869,8878,0
2008-09-23,27.946,30.568,27.946,29.442,36299,0
2008-09-24,29.261,29.637,28.938,29.3,4532,0
2008-09-25,29.661,31.013,29.661,30.584,9754,0
2008-09-26,30.937,30.937,29.869,30.012,4580,0
2008-09-29,29.923,29.923,28.029,28.029,9210,0
2008-09-30,27.967,29.218,27.955,29.218,19839,0
2008-10-01,28.9,29.074,28.45,28.45,4944,0
2008-10-02,28.029,28.029,27.451,27.525,3019,0
2008-10-03,27.639,27.84,27.113,27.367,30530,0
2008-10-06,26.337,26.337,22.815,24.174,34064,0
2008-10-07,24.346,24.895,21.71,21.747,46288,0
2008-10-08,22.567,22.567,17.854,20.749,103426,0
2008-10-09,21.386,22.018,19.304,19.304,26608,0
2008-10-10,17.65,18.2,16.013,17.104,95838,0
2008-10-13,21.108,21.837,19.898,21.837,72808,0
2008-10-14,23.588,23.829,21.837,22.197,44632,0
2008-10-15,21.822,22.22,20.153,20.153,15388,0
2008-10-16,20.244,21.477,19.185,20.011,68513,0
2008-10-17,20.011,21.808,20.011,21.808,45332,0
2008-10-20,21.642,22.866,21.642,22.866,48224,0
2008-10-21,22.205,22.579,21.138,21.289,5770,0
2008-10-22,20.454,20.462,18.004,18.952,87134,0
2008-10-23,19.35,20.379,19.35,19.988,30576,0
2008-10-24,19.245,19.245,17.576,17.576,7777,0
2008-10-27,18.222,18.816,17.65,18.417,27201,0
2008-10-28,19.072,19.651,18.29,19.651,28848,0
2008-10-29,19.651,21.837,19.44,21.326,17397,0
2008-10-30,21.04,25.122,20.53,23.829,61606,0
2008-10-31,23.835,23.835,22.619,23.001,14779,0
2008-11-03,22.347,23.287,21.987,23.221,38358,0
2008-11-04,23.528,26.384,22.567,26.202,20400,0
2008-11-05,24.264,24.738,22.626,23.101,16624,0
2008-11-06,22.769,24.526,22.018,22.055,20848,0
2008-11-07,22.671,23.565,22.671,23.145,13738,0
2008-11-10,23.829,24.198,22.8,22.956,10376,0
2008-11-11,22.567,23.055,22.318,22.86,22667,0
2008-11-12,22.558,22.558,21.117,21.611,21219,0
2008-11-13,22.167,24.671,21.507,24.671,22667,0
2008-11-14,23.588,24.204,22.567,22.852,15522,0
2008-11-17,22.596,23.385,21.829,21.829,14517,0
2008-11-18,22.018,22.339,21.349,21.702,15799,0
2008-11-19,21.837,22.505,21.304,21.544,7315,0
2008-11-20,21.326,21.971,20.387,20.553,10577,0
2008-11-21,20.927,22.422,19.582,20.056,17964,0
2008-11-24,20.927,22.371,20.749,22.339,16147,0
2008-11-25,22.558,22.558,19.718,19.748,25070,0
2008-11-26,20.595,22.79,20.595,22.747,44605,0
2008-11-28,21.911,21.911,20.988,20.988,9479,0
2008-12-01,20.619,20.996,20.379,20.674,27886,0
2008-12-02,21.079,21.477,20.749,21.117,33081,0
2008-12-03,20.815,21.693,20.815,21.693,70847,0
2008-12-04,21.402,21.619,20.379,20.831,6729,0
2008-12-05,20.732,21.784,20.648,21.784,20746,0
2008-12-08,22.492,22.567,22.01,22.567,5360,0
2008-12-09,21.874,22.093,21.604,22.055,14149,0
2008-12-10,22.055,22.377,21.326,21.326,9064,0
2008-12-11,21.837,22.542,21.626,22.529,8379,0
2008-12-12,22.13,22.935,21.837,22.935,3916,0
2008-12-15,22.384,22.844,22.28,22.587,10167,0
2008-12-16,22.587,23.258,22.587,23.092,16541,0
2008-12-17,23.092,23.294,23.039,23.294,16484,0
2008-12-18,23.655,24.061,23.234,23.234,32561,0
2008-12-19,24.023,24.519,23.588,23.994,5493,0
2008-12-22,23.574,24.753,23.303,23.55,23409,0
2008-12-23,23.715,24.023,23.317,23.694,4668,0
2008-12-24,24.053,24.061,23.835,24.061,960,0
2008-12-26,23.859,24.09,23.498,23.731,4259,0
2008-12-29,23.798,23.798,23.183,23.332,2609,0
2008-12-30,23.145,23.55,22.836,23.429,3304,0
2008-12-31,23.648,23.829,23.4,23.829,1921,0
2009-01-02,23.475,23.498,22.852,23.325,12212,0
2009-01-05,23.655,24.286,23.512,23.95,9260,0
2009-01-06,24.618,27.27,24.391,27.27,22943,0
2009-01-07,25.474,25.842,24.97,25.842,25003,0
2009-01-08,25.331,25.729,24.857,25.407,8242,0
2009-01-09,25.625,25.983,25.234,25.339,10167,0
2009-01-12,26.007,26.029,25.526,25.691,7488,0
2009-01-13,25.842,25.983,25.339,25.339,5644,0
2009-01-14,25.196,25.331,24.753,25.135,6729,0
2009-01-15,25.474,25.685,24.384,25.685,11825,0
2009-01-16,25.631,25.631,24.82,25.421,14287,0
2009-01-20,24.602,24.977,22.926,23.183,20133,0
2009-01-21,24.204,25.196,23.655,24.753,22600,0
2009-01-22,24.204,24.264,23.28,23.28,5975,0
2009-01-23,23.611,24.466,23.468,24.466,3571,0
2009-01-26,24.602,24.866,24.198,24.497,2746,0
2009-01-27,24.647,24.85,24.594,24.753,2199,0
2009-01-28,25.286,25.316,24.753,25.316,3435,0
2009-01-29,25.339,25.339,24.939,25.03,4120,0
2009-01-30,25.135,25.135,24.836,24.993,1856,0
2009-02-02,24.271,26.849,24.271,26.458,56939,0
2009-02-03,26.021,26.285,25.526,26.285,9520,0
2009-02-04,26.202,26.285,25.655,26.09,9122,0
2009-02-05,25.842,26.308,25.481,26.202,10441,0
2009-02-06,26.57,27.262,26.202,27.262,7006,0
2009-02-09,26.932,27.451,26.57,27.292,35333,0
2009-02-10,26.924,26.924,26.218,26.323,6317,0
2009-02-11,26.932,27.03,26.149,27.03,7506,0
2009-02-12,27.225,27.299,26.57,27.097,6317,0
2009-02-13,26.924,27.661,26.924,27.653,11813,0
2009-02-17,28.021,28.021,26.449,26.752,10647,0
2009-02-18,26.782,27.202,26.367,26.367,19080,0
2009-02-19,26.638,27.299,26.495,26.495,6317,0
2009-02-20,25.916,25.916,24.895,24.933,5770,0
2009-02-23,25.587,25.662,25.097,25.474,18959,0
2009-02-24,26.564,26.564,25.474,26.532,17415,0
2009-02-25,26.532,27.277,26.301,27.113,26791,0
2009-02-26,27.299,27.661,27.27,27.54,17654,0
2009-02-27,26.932,27.097,26.24,26.57,11813,0
2009-03-02,26.135,26.149,25.122,25.122,11813,0
2009-03-03,25.122,25.782,25.122,25.293,17996,0
2009-03-04,25.625,26.128,25.609,25.916,14422,0
2009-03-05,25.842,25.872,25.084,25.187,15948,0
2009-03-06,25.331,25.662,24.895,25.489,16113,0
2009-03-09,24.939,25.391,24.761,24.957,17920,0
2009-03-10,24.993,25.578,24.964,25.578,4807,0
2009-03-11,25.978,25.978,25.414,25.587,19643,0
2009-03-12,25.782,26.12,25.578,26.12,10857,0
2009-03-13,26.458,26.458,25.85,26.301,16963,0
2009-03-16,26.752,27.299,26.57,26.714,9335,0
2009-03-17,26.804,28.087,26.7,27.698,24969,0
2009-03-18,26.24,26.308,25.256,25.474,39153,0
2009-03-19,26,26.887,25.55,25.662,41634,0
2009-03-20,25.983,26.021,25.301,25.782,13158,0
2009-03-23,26.172,26.924,25.887,26.33,9268,0
2009-03-24,26.142,26.587,26.142,26.345,11137,0
2009-03-25,26.532,26.661,26.27,26.661,17157,0
2009-03-26,26.932,27.113,26.278,26.413,43411,0
2009-03-27,26.39,26.895,26.278,26.895,12125,0
2009-03-30,26.308,26.308,25.474,25.983,16348,0
2009-03-31,26,26.111,25.376,25.933,9205,0
2009-04-01,25.256,25.933,25.187,25.474,27504,0
2009-04-02,25.646,25.895,25.286,25.609,22221,0
2009-04-03,25.452,25.729,25.407,25.715,3750,0
2009-04-06,25.504,25.512,25.205,25.271,5493,0
2009-04-07,25.279,25.279,24.443,24.843,16493,0
2009-04-08,24.828,25.286,24.767,25.271,6729,0
2009-04-09,25.369,25.745,25.143,25.745,11293,0
2009-04-13,25.504,26.135,25.474,26.098,10028,0
2009-04-14,26.188,26.188,25.443,25.88,19927,0
2009-04-15,25.992,26.18,25.775,26.18,5082,0
2009-04-16,25.55,26.36,25.534,26.18,15427,0
2009-04-17,26.27,26.27,25.834,25.925,5937,0
2009-04-20,25.834,25.834,25.053,25.293,8944,0
2009-04-21,25.114,25.391,24.873,25.256,40203,0
2009-04-22,24.986,25.759,24.986,25.541,9169,0
2009-04-23,25.437,25.474,25.06,25.376,4900,0
2009-04-24,25.114,25.496,24.399,25.187,26704,0
2009-04-27,25.158,25.158,24.776,24.977,3611,0
2009-04-28,24.895,25.474,24.391,25.414,24027,0
2009-04-29,25.383,26.39,25.383,26.202,4532,0
2009-04-30,26.466,26.736,25.842,26.375,8471,0
2009-05-01,26.744,27.044,26.518,26.638,2609,0
2009-05-04,26.39,27.256,26.225,26.932,29206,0
2009-05-05,26.932,26.97,26.045,26.932,22228,0
2009-05-06,27.052,27.256,26.924,27.081,17969,0
2009-05-07,27.443,28.014,27.157,27.653,14011,0
2009-05-08,28.021,28.269,27.661,27.84,16484,0
2009-05-11,27.998,27.998,27.256,27.443,9754,0
2009-05-12,27.661,28.179,27.615,28.171,9080,0
2009-05-13,27.796,27.796,27.299,27.316,5999,0
2009-05-14,27.33,28.021,27.33,28.021,7246,0
2009-05-15,28.381,28.571,28.277,28.277,3019,0
2009-05-18,28.435,29.93,28.029,29.848,9617,0
2009-05-19,29.661,29.84,29.194,29.344,15522,0
2009-05-20,29.561,30.103,29.344,29.539,16611,0
2009-05-21,29.419,29.419,29.118,29.186,5082,0
2009-05-22,29.118,29.981,29.118,29.981,4539,0
2009-05-26,30.501,30.501,29.478,30.065,24358,0
2009-05-27,29.877,30.809,29.877,30.207,12706,0
2009-05-28,30.396,31.11,30.087,31.11,8384,0
2009-05-29,30.809,31.785,30.809,31.26,14769,0
2009-06-01,30.809,31.56,30.614,31.102,31458,0
2009-06-02,31.073,31.11,30.244,30.396,23419,0
2009-06-03,30.244,30.335,29.877,30.095,5757,0
2009-06-04,30.103,30.456,30.103,30.261,4259,0
2009-06-05,30.244,30.592,30.237,30.275,5058,0
2009-06-08,30.765,30.765,30.215,30.352,5324,0
2009-06-09,30.546,30.8,30.396,30.396,4457,0
2009-06-10,30.622,31.004,30.472,30.472,5572,0
2009-06-11,30.809,31.56,30.809,31.508,7053,0
2009-06-12,30.622,31.56,30.51,31.56,25557,0
2009-06-15,31.125,31.14,30.072,30.193,15146,0
2009-06-16,30.629,30.997,30.224,30.735,9627,0
2009-06-17,30.997,30.997,30.244,30.546,9183,0
2009-06-18,31.035,31.372,30.501,30.9,10387,0
2009-06-19,31.043,31.674,30.847,31.606,7610,0
2009-06-22,31.493,31.493,30.668,30.847,8456,0
2009-06-23,30.705,30.884,30.344,30.53,10575,0
2009-06-24,30.478,30.741,30.244,30.592,5588,0
2009-06-25,30.765,32.221,30.757,32.221,7861,0
2009-06-26,32.312,32.598,32.041,32.258,7319,0
2009-06-29,32.312,32.688,32.312,32.688,1614,0
2009-06-30,32.725,32.898,31.628,31.974,8165,0
2009-07-01,32.237,32.237,31.853,32.012,7453,0
2009-07-02,31.56,31.635,30.944,31.635,15110,0
2009-07-06,31.372,31.53,31.102,31.53,7572,0
2009-07-07,31.289,31.643,31.056,31.065,9582,0
2009-07-08,31.065,31.14,30.058,30.439,7580,0
2009-07-09,30.53,30.832,30.419,30.598,4127,0
2009-07-10,30.434,30.997,30.419,30.832,18631,0
2009-07-13,33.815,33.815,30.419,30.697,5735,0
2009-07-14,30.741,32.08,30.741,31.747,10239,0
2009-07-15,31.755,33.372,31.755,33.372,8002,0
2009-07-16,33.252,34.01,33.252,33.958,4857,0
2009-07-17,33.889,33.889,33.176,33.514,4790,0
2009-07-20,34.062,34.325,33.717,34.19,11896,0
2009-07-21,34.371,34.875,33.822,34.153,13330,0
2009-07-22,34.108,34.108,33.552,33.904,4821,0
2009-07-23,34.891,34.891,33.785,33.927,18923,0
2009-07-24,34.017,34.017,33.439,33.927,3991,0
2009-07-27,34.168,34.168,33.439,33.694,11990,0
2009-07-28,33.439,33.439,33.064,33.342,12161,0
2009-07-29,33.214,33.326,32.876,33.04,5326,0
2009-07-30,33.153,33.59,33.139,33.326,4657,0
2009-07-31,33.477,33.477,32.974,33.439,33675,0
2009-08-03,33.83,34.559,33.83,34.19,17535,0
2009-08-04,35.197,35.325,34.228,35.243,14982,0
2009-08-05,35.303,35.303,34.605,35.092,6475,0
2009-08-06,34.965,34.965,34.386,34.528,7113,0
2009-08-07,34.746,34.897,34.325,34.717,5317,0
2009-08-10,34.309,34.627,34.19,34.303,6789,0
2009-08-11,34.491,34.941,34.228,34.739,7053,0
2009-08-12,34.567,35.257,34.567,35.07,3992,0
2009-08-13,35.123,35.955,35.092,35.955,8388,0
2009-08-14,35.694,35.694,34.754,35.249,4394,0
2009-08-17,34.792,34.792,33.815,34.025,16365,0
2009-08-18,34.476,34.567,33.86,34.153,6655,0
2009-08-19,33.913,34.408,33.913,34.183,1345,0
2009-08-20,34.559,35.213,34.364,34.627,7999,0
2009-08-21,35.438,35.438,33.868,34.236,18011,0
2009-08-24,34.792,34.829,33.439,33.889,37003,0
2009-08-25,33.995,34.528,33.756,34.078,14540,0
2009-08-26,33.815,33.815,32.501,32.838,12546,0
2009-08-27,31.486,32.882,31.486,32.681,54452,0
2009-08-28,32.725,33.409,32.725,33.108,16970,0
2009-08-31,32.703,32.725,32.146,32.146,10947,0
2009-09-01,31.56,32.762,31.56,31.936,22445,0
2009-09-02,31.689,32.328,31.689,32.275,18325,0
2009-09-03,32.38,32.981,32.237,32.966,19620,0
2009-09-04,33.064,33.552,32.958,33.335,17688,0
2009-09-08,33.763,33.763,32.966,33.349,14300,0
2009-09-09,33.349,33.635,33.319,33.461,10314,0
2009-09-10,33.244,34.198,33.056,33.904,71237,0
2009-09-11,33.725,33.934,33.514,33.868,6005,0
2009-09-14,33.799,33.958,33.273,33.627,6603,0
2009-09-15,33.59,33.815,33.252,33.65,15619,0
2009-09-16,33.656,34.002,33.568,33.665,17381,0
2009-09-17,33.665,34.68,33.665,34.04,40980,0
2009-09-18,34.228,36.37,34.228,36.257,70989,0
2009-09-21,35.565,36.384,35.153,36.062,77719,0
2009-09-22,36.445,36.971,36.068,36.363,72967,0
2009-09-23,36.595,36.595,35.694,35.694,10891,0
2009-09-24,36.046,36.106,35.153,35.34,9363,0
2009-09-25,35.108,35.694,34.754,35.687,14639,0
2009-09-28,35.769,36.324,35.694,36.317,6520,0
2009-09-29,36.468,36.468,35.778,36.002,5757,0
2009-09-30,35.955,35.955,35.423,35.694,5848,0
2009-10-01,35.731,35.731,34.807,34.929,7053,0
2009-10-02,34.567,34.934,34.325,34.934,12376,0
2009-10-05,35.092,35.092,34.491,34.739,7695,0
2009-10-06,35.919,35.919,34.792,34.98,20739,0
2009-10-07,34.972,35.1,34.663,35.032,5348,0
2009-10-08,34.92,35.694,34.891,35.243,18389,0
2009-10-09,34.567,35.325,34.567,35.325,6920,0
2009-10-12,35.543,36.068,35.543,36.054,4947,0
2009-10-13,35.986,35.986,35.483,35.619,9450,0
2009-10-14,36.445,36.671,35.348,36.054,11742,0
2009-10-15,35.769,35.769,34.725,35.296,16059,0
2009-10-16,35.318,35.86,35.13,35.595,8515,0
2009-10-19,35.919,36.046,35.356,35.581,18309,0
2009-10-20,36.257,36.257,35.153,35.619,8130,0
2009-10-21,35.844,35.919,35.393,35.769,8917,0
2009-10-22,34.949,36.43,34.949,36.197,33747,0
2009-10-23,37.204,37.212,36.038,36.22,18047,0
2009-10-26,36.331,36.589,35.979,35.979,11439,0
2009-10-27,36.445,36.445,36.002,36.068,17735,0
2009-10-28,36.121,36.121,35.108,35.249,21658,0
2009-10-29,35.505,36.016,35.137,35.993,12642,0
2009-10-30,35.919,36.4,34.551,34.941,17965,0
2009-11-02,35.13,35.491,34.567,34.763,16714,0
2009-11-03,34.792,34.897,34.491,34.672,15830,0
2009-11-04,35.325,35.641,34.611,34.618,14639,0
2009-11-05,35.243,35.873,34.972,35.873,5856,0
2009-11-06,35.903,36.407,35.903,36.407,11864,0
2009-11-09,36.626,37.963,36.626,37.489,16518,0
2009-11-10,37.774,38.09,37.572,38.09,9830,0
2009-11-11,38.09,39.074,37.218,38.023,45721,0
2009-11-12,38.097,38.097,37.444,37.496,13288,0
2009-11-13,37.76,38.678,37.7,38.678,10665,0
2009-11-16,38.678,38.678,37.782,38.09,12728,0
2009-11-17,38.097,38.452,37.64,37.646,20906,0
2009-11-18,37.722,38.203,37.429,37.873,52230,0
2009-11-19,38.023,38.046,36.453,37.716,26215,0
2009-11-20,37.338,38.692,37.338,38.654,73463,0
2009-11-23,39.527,40.554,39,39.826,62306,0
2009-11-24,39.961,40.406,38.857,39.022,60410,0
2009-11-25,39.376,39.376,38.083,38.698,18407,0
2009-11-27,35.377,38.496,35.377,38.271,10666,0
2009-11-30,38.647,39.074,38.271,38.962,53338,0
2009-12-01,39.074,39.15,38.654,38.654,16103,0
2009-12-02,38.558,38.641,37.609,37.685,10534,0
2009-12-03,37.835,39.066,37.835,38.195,32193,0
2009-12-04,38.698,39.436,38.55,38.97,19976,0
2009-12-07,38.933,39.263,38.558,39.091,18619,0
2009-12-08,38.888,38.955,37.926,38.173,8038,0
2009-12-09,38.173,39.368,38.173,39.263,16690,0
2009-12-10,39.6,40.578,39.57,40.037,27214,0
2009-12-11,40.03,40.563,39.51,40.157,8250,0
2009-12-14,40.2,40.353,38.978,39.961,18659,0
2009-12-15,39.751,40.014,39.15,39.481,14665,0
2009-12-16,39.79,39.961,39.436,39.6,10424,0
2009-12-17,39.315,39.578,38.698,39.548,12996,0
2009-12-18,39.548,39.548,38.512,38.512,56171,0
2009-12-21,39,39.54,38.707,39.098,20630,0
2009-12-22,39.376,39.758,38.669,39.219,9262,0
2009-12-23,39.826,39.826,38.88,39.231,10447,0
2009-12-24,39.676,40.2,39.6,39.692,6662,0
2009-12-28,39.826,40.006,39.496,39.713,5799,0
2009-12-29,39.751,39.924,39.405,39.594,3325,0
2009-12-30,39.594,40.196,39.594,39.713,5629,0
2009-12-31,39.676,40.578,39.676,40.503,5588,0
2010-01-04,40.39,41.389,40.15,41.292,13032,0
2010-01-05,41.104,41.502,41.037,41.502,8051,0
2010-01-06,41.674,43.388,41.674,43.223,21631,0
2010-01-07,43.486,45.019,43.23,45.011,45239,0
2010-01-08,45.011,45.087,44.334,44.442,9712,0
2010-01-11,44.599,44.899,42.706,44.169,56999,0
2010-01-12,44.169,44.169,43.17,43.592,14443,0
2010-01-13,43.84,45.026,43.44,45.026,34046,0
2010-01-14,44.673,45.455,44.192,44.425,38395,0
2010-01-15,44.508,45.425,44.343,45.162,13336,0
2010-01-19,46.026,46.966,45.53,46.799,19644,0
2010-01-20,46.476,47.716,46.108,47.258,23775,0
2010-01-21,47.213,47.394,44.756,45.417,30420,0
2010-01-22,45.65,45.65,43.592,43.959,18764,0
2010-01-25,44.116,44.561,43.621,44.003,14507,0
2010-01-26,42.09,43.959,42.09,43.583,27313,0
2010-01-27,42.697,42.81,40.578,41.083,41514,0
2010-01-28,41.361,41.517,39.653,40.45,144800,0
2010-01-29,41.021,42.095,41.021,41.517,23197,0
2010-02-01,41.931,42.367,41.096,41.547,10780,0
2010-02-02,42.682,43.035,42.043,42.562,13980,0
2010-02-03,41.33,42.72,41.33,42.644,50625,0
2010-02-04,42.405,42.405,40.353,40.367,40343,0
2010-02-05,40.909,41.33,40.142,41.066,53867,0
2010-02-08,41.374,43.966,41.27,42.276,84749,0
2010-02-09,43.027,44.251,42.914,43.637,79563,0
2010-02-10,43.982,44.365,43.321,43.674,15836,0
2010-02-11,43.922,45.335,43.733,45.335,34278,0
2010-02-12,45.335,45.935,44.959,45.613,17404,0
2010-02-16,45.613,45.83,45.087,45.087,18539,0
2010-02-17,45.501,45.838,45.207,45.717,5923,0
2010-02-18,45.267,45.74,44.487,45.349,11146,0
2010-02-19,45.402,45.65,45.087,45.605,12690,0
2010-02-22,45.672,46.304,45.462,45.853,58001,0
2010-02-23,45.237,46.793,45.139,45.139,34000,0
2010-02-24,45.215,45.567,44.599,44.599,16119,0
2010-02-25,44.599,45.935,44.268,44.599,17288,0
2010-02-26,44.921,46.591,44.921,46.582,14877,0
2010-03-01,44.854,45.822,44.673,45.431,33212,0
2010-03-02,45.8,47.062,45.514,46.853,22613,0
2010-03-03,47.056,47.273,45.838,46.318,49518,0
2010-03-04,46.747,47.859,46.747,47.439,10543,0
2010-03-05,47.859,47.859,46.666,47.168,33004,0
2010-03-08,47.415,48.092,47.415,48.002,13212,0
2010-03-09,48.002,48.589,47.446,47.762,23202,0
2010-03-10,48.198,48.363,47.415,47.957,55037,0
2010-03-11,47.716,48.671,47.716,48.394,29025,0
2010-03-12,48.694,48.769,48.296,48.401,20037,0
2010-03-15,48.612,49.152,47.942,48.273,35600,0
2010-03-16,48.694,48.694,47.783,47.783,53749,0
2010-03-17,45.177,45.455,43.959,44.395,45242,0
2010-03-18,44.929,44.929,43.914,44.576,16230,0
2010-03-19,44.576,44.576,42.547,44.086,35438,0
2010-03-22,43.696,45.034,43.216,44.086,38812,0
2010-03-23,44.11,44.334,43.778,43.959,12010,0
2010-03-24,43.771,43.771,43.186,43.365,33903,0
2010-03-25,43.344,44.147,43.26,43.808,29069,0
2010-03-26,43.959,43.959,42.51,42.81,20948,0
2010-03-29,43.268,43.455,42.644,43.133,18428,0
2010-03-30,43.216,43.801,43.154,43.583,17433,0
2010-03-31,43.733,44.561,43.471,43.479,33213,0
2010-04-01,42.832,44.192,42.832,43.959,11805,0
2010-04-05,44.703,45.259,44.214,44.935,28172,0
2010-04-06,45.101,45.493,44.966,45.417,28464,0
2010-04-07,45.679,45.779,45.011,45.162,17495,0
2010-04-08,44.824,46.553,44.824,46.312,29445,0
2010-04-09,46.724,46.95,46.161,46.641,11410,0
2010-04-12,46.641,46.703,46.026,46.591,14588,0
2010-04-13,46.74,47.078,46.559,46.905,11214,0
2010-04-14,47.281,47.506,46.732,47.205,12088,0
2010-04-15,47.033,47.033,46.553,46.815,3469,0
2010-04-16,46.438,47.341,45.65,46.312,10953,0
2010-04-19,45.928,46.154,45.118,45.506,14036,0
2010-04-20,45.882,46.446,45.544,45.928,5127,0
2010-04-21,45.943,47.1,45.77,46.401,13320,0
2010-04-22,46.401,46.686,45.754,46.288,17975,0
2010-04-23,46.664,47.041,45.882,46.818,3948,0
2010-04-26,46.666,46.74,45.868,45.882,22791,0
2010-04-27,47.588,47.588,44.59,45.131,14843,0
2010-04-28,45.462,46.958,45.087,45.506,16050,0
2010-04-29,46.243,47.041,46.243,46.756,12390,0
2010-04-30,46.815,47.49,46.635,46.71,7886,0
2010-05-03,47.446,48.843,45.912,48.843,34721,0
2010-05-04,48.219,48.219,45.468,45.501,44217,0
2010-05-05,43.974,45.846,43.959,45.101,33684,0
2010-05-06,45.123,45.327,43.583,43.996,21628,0
2010-05-07,43.592,44.304,42.503,43.365,33792,0
2010-05-10,44.914,45.688,43.757,45.11,7563,0
2010-05-11,44.99,45.365,44.772,44.952,7567,0
2010-05-12,45.365,45.74,44.996,45.026,7329,0
2010-05-13,44.636,45.215,44.275,44.666,5989,0
2010-05-14,44.065,44.831,43.336,44.116,9399,0
2010-05-17,44.012,44.471,42.832,43.17,10041,0
2010-05-18,43.268,44.019,42.908,43.208,23882,0
2010-05-19,42.84,44.186,42.081,44.186,18175,0
2010-05-20,44.012,44.012,42.532,43.448,33215,0
2010-05-21,43.179,43.492,42.652,43.148,5746,0
2010-05-24,43.186,43.959,43.186,43.509,8176,0
2010-05-25,42.457,42.743,41.727,42.267,46187,0
2010-05-26,42.299,43.996,42.299,43.117,21338,0
2010-05-27,43.216,44.71,43.216,44.524,14812,0
2010-05-28,44.275,44.703,43.659,43.674,9459,0
2010-06-01,43.674,45.349,43.674,44.614,17663,0
2010-06-02,45.049,45.779,45.049,45.779,6817,0
2010-06-03,46.064,46.438,45.484,45.83,8130,0
2010-06-04,45.53,45.53,44.666,44.764,4790,0
2010-06-07,44.644,45.019,44.162,44.169,8358,0
2010-06-08,44.042,44.906,44.019,44.681,3197,0
2010-06-09,45.275,45.779,45.026,45.087,7328,0
2010-06-10,45.575,46.213,45.575,46.213,3539,0
2010-06-11,45.822,46.95,45.448,46.95,5169,0
2010-06-14,49.595,49.595,45.468,46.304,3985,0
2010-06-15,46.807,46.829,46.5,46.777,6781,0
2010-06-16,46.777,47.904,46.521,47.904,28838,0
2010-06-17,48.326,48.326,46.966,47.515,2964,0
2010-06-18,47.281,47.453,46.213,46.213,14153,0
2010-06-21,46.905,48.039,46.905,47.92,14263,0
2010-06-22,48.279,48.279,47.423,47.792,13441,0
2010-06-23,48.024,48.024,46.762,46.973,6491,0
2010-06-24,46.889,47.642,46.591,47.642,7949,0
2010-06-25,47.49,48.612,47.49,48.377,10127,0
2010-06-28,49.746,49.746,48.024,49.317,8647,0
2010-06-29,48.468,48.468,46.326,46.326,12107,0
2010-06-30,46.326,47.139,44.865,44.865,10641,0
2010-07-01,44.59,46.055,44.478,45.838,13961,0
2010-07-02,45.717,46.86,45.365,46.86,7007,0
2010-07-06,47.378,49.775,47.131,47.483,19664,0
2010-07-07,47.807,48.484,47.783,48.092,7865,0
2010-07-08,48.522,49.648,47.882,48.348,15488,0
2010-07-09,48.671,49.97,48.573,49.97,6584,0
2010-07-12,50.646,50.646,48.904,49.354,16849,0
2010-07-13,49.895,52.601,49.895,52.601,81652,0
2010-07-14,51.925,53.764,51.526,52.977,24166,0
2010-07-15,52.977,52.985,52.264,52.625,16763,0
2010-07-16,52.601,54.104,52.376,52.661,6190,0
2010-07-19,52.609,54.352,52.225,54.291,18848,0
2010-07-20,54.118,55.658,53.353,55.344,24560,0
2010-07-21,56.058,56.659,55.238,55.908,15007,0
2010-07-22,56.809,57.296,54.367,55.622,30111,0
2010-07-23,56.049,56.403,55.223,55.982,14502,0
2010-07-26,56.929,57.433,55.615,57.102,40505,0
2010-07-27,57.597,57.597,56.058,56.427,11905,0
2010-07-28,57.289,57.289,55.051,55.606,13232,0
2010-07-29,55.606,57.11,55.606,56.427,10331,0
2010-07-30,55.908,57.282,54.938,56.854,9546,0
2010-08-02,57.862,58.598,57.471,57.944,27791,0
2010-08-03,59.176,59.273,57.809,58.003,25496,0
2010-08-04,57.666,60.401,57.666,60.115,15758,0
2010-08-05,60.115,60.784,58.875,60.107,17836,0
2010-08-06,60.303,60.829,59.311,60.679,14067,0
2010-08-09,62.963,62.963,60.664,60.859,6621,0
2010-08-10,61.114,61.618,60.266,60.635,31141,0
2010-08-11,60.071,60.071,57.628,58.237,12198,0
2010-08-12,58.943,58.943,57.68,58.816,8062,0
2010-08-13,58.816,60.439,58.816,59.462,10445,0
2010-08-16,59.462,60.611,59.138,60.1,14068,0
2010-08-17,60.192,60.303,58.951,59.484,11183,0
2010-08-18,59.499,60.408,59.185,59.221,14829,0
2010-08-19,58.604,59.334,56.975,57.606,12926,0
2010-08-20,57.441,58.101,56.659,58.101,7853,0
2010-08-23,58.049,58.799,57.688,58.544,14167,0
2010-08-24,58.109,58.899,57.718,58.613,5124,0
2010-08-25,58.568,58.568,56.945,57.479,6804,0
2010-08-26,58.04,58.613,58.04,58.183,17158,0
2010-08-27,58.431,59.266,58.409,58.695,9793,0
2010-08-30,59.146,60.417,59.146,59.762,17278,0
2010-08-31,60.866,60.974,59.945,60.974,20094,0
2010-09-01,61.918,62.145,60.138,60.986,14450,0
2010-09-02,61.13,61.13,60.213,60.784,12867,0
2010-09-03,61.13,61.618,60.115,61.603,15470,0
2010-09-07,61.228,61.228,59.59,59.973,20600,0
2010-09-08,60.656,60.874,59.949,60.221,11511,0
2010-09-09,60.867,61.318,60.401,61.093,6655,0
2010-09-10,61.543,62.46,61.22,62.46,9880,0
2010-09-13,63.324,63.324,62.332,62.588,15690,0
2010-09-14,63.317,66.119,63.038,65.149,35125,0
2010-09-15,65.421,66.082,65.023,65.924,13283,0
2010-09-16,66.126,66.691,64.812,65.293,8964,0
2010-09-17,66.126,66.504,63.354,63.383,14026,0
2010-09-20,63.804,65.276,63.76,64.661,11922,0
2010-09-21,65.157,66.608,65.157,65.608,10698,0
2010-09-22,66.195,66.201,64.917,65.376,5669,0
2010-09-23,65.264,65.421,64.482,65.173,5216,0
2010-09-24,65.135,67.02,65.135,66.428,6151,0
2010-09-27,66.879,68.569,66.352,67.268,35791,0
2010-09-28,67.268,67.787,67.104,67.321,11656,0
2010-09-29,67.285,67.78,66.675,67.78,7539,0
2010-09-30,66.697,67.522,66.124,67.522,15468,0
2010-10-01,67.457,69.051,67.195,68.479,18375,0
2010-10-04,69.199,69.199,65.75,66.082,11749,0
2010-10-05,67.043,68.99,66.104,67.397,26174,0
2010-10-06,67.93,67.93,66.504,66.616,10756,0
2010-10-07,66.811,67.126,65.187,65.421,15383,0
2010-10-08,65.676,65.908,65.181,65.833,9389,0
2010-10-11,66.164,66.292,65.075,65.713,5038,0
2010-10-12,66.428,67.553,66.315,67.553,17321,0
2010-10-13,68.465,69.373,67.524,69.373,35870,0
2010-10-14,69.725,69.725,67.653,69.313,14653,0
2010-10-15,68.779,68.779,66.968,67.697,12243,0
2010-10-18,67.215,67.442,66.525,66.879,13828,0
2010-10-19,66.54,66.773,64.3,65.202,55944,0
2010-10-20,65.045,66.005,64.999,65.902,7942,0
2010-10-21,66.691,66.691,64.925,64.925,8945,0
2010-10-22,62.377,65.676,62.377,64.512,31158,0
2010-10-25,64.999,68.3,64.999,66.126,19540,0
2010-10-26,65.893,66.126,64.399,64.647,7851,0
2010-10-27,64.595,65.075,63.729,64.474,14665,0
2010-10-28,65.037,65.518,63.557,64.654,6307,0
2010-10-29,65.185,65.293,64.155,64.626,7179,0
2010-11-01,64.632,66.104,64.624,64.729,2869,0
2010-11-02,65.526,66.059,64.999,65.322,5585,0
2010-11-03,65.563,65.563,63.414,65.376,14284,0
2010-11-04,65.586,66.879,65.586,65.902,28007,0
2010-11-05,66.278,66.721,65.465,66.33,16306,0
2010-11-08,65.878,66.383,64.249,65.293,13717,0
2010-11-09,65.676,66.24,65.24,65.502,18968,0
2010-11-10,65.796,66.315,65.481,66.315,11983,0
2010-11-11,66.088,66.088,65.225,65.713,3182,0
2010-11-12,64.661,64.79,64.308,64.743,2028,0
2010-11-15,64.504,64.991,63.88,64.137,8201,0
2010-11-16,64.076,64.879,63.753,64.06,18695,0
2010-11-17,64.347,65.472,64.347,64.969,6569,0
2010-11-18,65.518,66.126,63.888,64.707,30674,0
2010-11-19,64.512,66.765,64.504,66.765,10127,0
2010-11-22,66.126,67.869,66.126,66.991,8197,0
2010-11-23,66.189,66.189,64.925,65.211,12832,0
2010-11-24,65.962,65.962,64.624,65.157,7579,0
2010-11-26,65.306,65.833,64.947,64.947,4648,0
2010-11-29,64.933,65.376,64.233,65.144,3800,0
2010-11-30,64.812,64.812,63.552,63.992,10233,0
2010-12-01,64.361,65.75,64.361,65.173,19160,0
2010-12-02,65.758,66.705,65.601,66.54,9383,0
2010-12-03,66.616,66.818,65.985,66.638,2954,0
2010-12-06,66.24,66.691,65.384,65.915,6714,0
2010-12-07,66.645,67.336,66.533,66.645,6182,0
2010-12-08,66.023,66.253,65.376,66.224,16776,0
2010-12-09,66.309,67.141,66.309,66.315,3185,0
2010-12-10,67.082,67.801,66.082,66.082,15913,0
2010-12-13,66.278,66.773,66.126,66.164,19180,0
2010-12-14,66.518,67.442,66.375,66.533,12423,0
2010-12-15,67.253,67.622,65.676,66.436,11588,0
2010-12-16,66.65,67.213,66.65,67.122,6953,0
2010-12-17,66.811,67.298,66.126,66.126,6189,0
2010-12-20,66.818,67.63,66.818,67.149,11436,0
2010-12-21,67.073,70.019,67.073,69.508,21056,0
2010-12-22,69.193,69.193,66.126,66.164,37152,0
2010-12-23,66.525,66.653,65.902,66.135,5986,0
2010-12-27,66.24,66.24,65.654,65.654,4473,0
2010-12-28,65.902,66.518,65.902,65.999,7409,0
2010-12-29,66.089,66.329,65.385,65.981,16690,0
2010-12-30,65.617,66.779,65.617,66.127,3176,0
2010-12-31,66.29,66.414,66.029,66.414,3106,0
2011-01-03,66.751,68.885,66.751,67.893,38652,0
2011-01-04,67.637,67.637,65.796,65.796,15851,0
2011-01-05,65.893,66.42,65.601,66.164,14176,0
2011-01-06,66.616,67.553,66.616,67.186,37716,0
2011-01-07,67.404,67.697,66.894,67.607,33718,0
2011-01-10,67.599,67.69,64.933,65.075,97064,0
2011-01-11,65.098,65.976,65.098,65.264,50072,0
2011-01-12,65.293,66.126,65.293,66.075,32693,0
2011-01-13,66.593,66.863,66.428,66.466,9659,0
2011-01-14,66.825,67.668,66.667,67.585,22240,0
2011-01-18,67.446,67.468,66.882,67.221,132336,0
2011-01-19,66.951,67.57,66.944,67.306,25718,0
2011-01-20,66.947,66.947,65.939,66.773,67437,0
2011-01-21,66.179,66.179,65.45,65.736,36139,0
2011-01-24,65.368,65.54,65.075,65.082,47686,0
2011-01-25,65.285,65.285,63.077,63.549,43591,0
2011-01-26,64,64.518,63.812,64.188,22770,0
2011-01-27,64.391,64.391,63.362,63.692,32657,0
2011-01-28,64.308,64.616,63.255,63.497,31820,0
2011-01-31,63.118,64.172,63.111,63.427,38224,0
2011-02-01,64.685,65.435,64.076,64.384,23418,0
2011-02-02,64.196,64.338,62.581,62.911,16057,0
2011-02-03,62.44,62.611,60.31,61.506,29121,0
2011-02-04,61.827,62.633,61.257,62.551,26931,0
2011-02-07,62.423,63.766,62.423,63.136,23250,0
2011-02-08,63.121,63.339,62.859,62.917,17127,0
2011-02-09,62.739,63.212,61.889,62.205,34035,0
2011-02-10,61.608,63.383,61.345,63.012,19726,0
2011-02-11,63.309,63.948,63.309,63.511,10540,0
2011-02-14,64.999,64.999,63.918,63.931,14778,0
2011-02-15,63.797,64.624,63.662,63.797,14907,0
2011-02-16,64.067,64.399,63.646,63.662,16641,0
2011-02-18,64.394,64.394,63.383,63.768,6721,0
2011-02-22,62.602,63.272,60.738,60.837,36176,0
2011-02-23,61.603,62.137,60.107,60.883,56815,0
2011-02-24,60.903,60.927,60.379,60.874,11119,0
2011-02-25,61.243,61.823,61.096,61.453,15000,0
2011-02-28,61.841,62.444,61.841,62.444,13862,0
2011-03-01,61.939,62.255,61.683,61.908,15821,0
2011-03-02,61.608,63.53,61.608,63.5,17149,0
2011-03-03,64.549,65.623,64.549,65.243,35363,0
2011-03-04,64.959,65.955,64.959,65.753,18813,0
2011-03-07,66,66.124,65.523,65.677,296335,0
2011-03-08,65.453,66.241,65.359,66.195,27040,0
2011-03-09,65.646,66.38,65.112,65.145,276040,0
2011-03-10,64.727,64.727,61.553,61.939,28745,0
2011-03-11,62.132,62.897,61.924,62.518,13540,0
2011-03-14,62.426,62.426,60.24,61.668,24120,0
2011-03-15,59.853,61.97,58.858,61.569,36981,0
2011-03-16,61.237,61.499,59.853,60.526,37560,0
2011-03-17,61.021,61.478,60.379,60.835,32977,0
2011-03-18,62.364,63.523,61.167,63.523,91210,0
2011-03-21,63.329,63.87,62.859,63.477,42952,0
2011-03-22,63.121,63.438,62.556,62.897,26770,0
2011-03-23,62.457,63.036,62.148,62.918,36864,0
2011-03-24,63.546,63.824,62.981,63.615,12908,0
2011-03-25,63.815,64.72,63.801,64.425,12791,0
2011-03-28,64.682,64.682,62.44,62.835,22262,0
2011-03-29,62.556,62.927,61.784,62.21,21187,0
2011-03-30,62.07,62.726,61.012,62.626,39382,0
2011-03-31,62.701,65.361,62.701,65.023,130833,0
2011-04-01,63.948,66.751,63.846,66.727,36749,0
2011-04-04,66.456,67.461,66.395,67.097,20161,0
2011-04-05,66.174,66.384,65.19,66.059,25416,0
2011-04-06,66.064,66.99,65.832,66.573,18527,0
2011-04-07,66.717,66.762,65.756,65.943,18880,0
2011-04-08,66.505,66.796,65.955,66.264,9752,0
2011-04-11,66.295,66.295,65.468,65.468,5667,0
2011-04-12,64.929,64.967,63.838,64.101,22219,0
2011-04-13,64.75,66.349,64.511,65.762,17730,0
2011-04-14,65.646,66.82,65.546,66.48,11427,0
2011-04-15,66.951,67.415,66.665,66.951,8514,0
2011-04-18,66.419,66.758,65.546,65.553,8455,0
2011-04-19,65.646,66.805,64.611,66.473,9176,0
2011-04-20,67.251,67.862,66.935,67.492,5694,0
2011-04-21,67.437,68.117,67.029,67.993,5791,0
2011-04-25,67.809,67.993,67.369,67.391,4400,0
2011-04-26,67.381,68.116,67.073,68.116,7346,0
2011-04-27,68.087,69.229,67.63,68.829,12791,0
2011-04-28,68.867,69.484,68.666,69.091,21140,0
2011-04-29,69.355,69.51,68.65,68.852,5269,0
2011-05-02,68.936,69.237,67.855,67.855,7349,0
2011-05-03,68.055,68.078,66.886,66.886,16582,0
2011-05-04,66.707,67.273,66.421,67.009,10619,0
2011-05-05,66.701,66.701,66.05,66.336,3744,0
2011-05-06,66.809,68.078,66.569,67.133,6604,0
2011-05-09,66.894,67.351,66.059,67.351,3915,0
2011-05-10,67.303,67.924,67.234,67.807,3555,0
2011-05-11,67.389,67.807,66.979,67.111,27949,0
2011-05-12,66.731,68.727,66.569,68.727,11202,0
2011-05-13,68.565,68.836,67.514,68.017,8578,0
2011-05-16,68.249,68.495,67.12,67.737,22742,0
2011-05-17,67.343,68.04,67.103,67.838,7885,0
2011-05-18,68.101,69.061,68.04,69.061,19980,0
2011-05-19,69.54,69.796,68.427,69.433,24784,0
2011-05-20,69.084,69.323,67.606,69.1,11299,0
2011-05-23,68.062,68.365,67.389,67.398,11070,0
2011-05-24,67.877,68.094,67.459,68.094,4671,0
2011-05-25,67.798,68.017,67.398,67.644,9044,0
2011-05-26,67.669,68.798,67.669,68.271,12437,0
2011-05-27,68.719,68.945,68.512,68.945,7126,0
2011-05-31,69.818,69.818,68.758,69.494,5339,0
2011-06-01,69.463,69.609,67.381,67.398,11920,0
2011-06-02,68.21,69.27,67.931,69.055,14706,0
2011-06-03,68.775,68.775,67.97,68.441,15463,0
2011-06-06,68.551,70.298,68.017,68.233,11523,0
2011-06-07,68.434,69.333,67.321,68.628,36903,0
2011-06-08,68.898,69.217,67.622,67.946,11398,0
2011-06-09,67.962,68.45,67.606,68.047,11496,0
2011-06-10,67.551,67.924,66.792,67.133,19975,0
2011-06-13,67.708,68.023,66.669,66.669,13603,0
2011-06-14,67.466,67.784,65.865,66.515,15054,0
2011-06-15,65.593,65.773,64.256,65.152,22851,0
2011-06-16,64.65,65.284,63.899,64.487,23021,0
2011-06-17,65.331,66.205,64.604,66.205,41974,0
2011-06-20,66.36,66.36,63.543,65.834,13625,0
2011-06-21,66.592,66.592,65.555,66.221,17069,0
2011-06-22,66.283,67.179,65.943,67.179,14697,0
2011-06-23,66.623,66.631,64.65,64.844,50607,0
2011-06-24,65.263,65.765,64.767,65.532,17456,0
2011-06-27,65.068,66.153,64.403,65.849,5341,0
2011-06-28,66.166,66.421,64.905,64.967,68216,0
2011-06-29,65.037,66.747,65.037,66.19,106869,0
2011-06-30,66.639,67.103,66.221,66.817,22471,0
2011-07-01,66.545,68.133,66.352,67.614,21770,0
2011-07-05,68.001,68.062,67.483,67.97,9373,0
2011-07-06,68.775,68.775,67.374,68.172,25611,0
2011-07-07,68.79,69.1,68.418,68.535,31671,0
2011-07-08,68.233,68.659,67.327,68.441,30713,0
2011-07-11,67.9,68.434,67.29,68.155,16896,0
2011-07-12,68.403,68.999,68.303,68.727,34061,0
2011-07-13,68.798,70.298,68.798,68.891,36479,0
2011-07-14,69.796,70.322,68.381,69.029,23159,0
2011-07-15,69.036,69.796,68.674,69.68,34988,0
2011-07-18,69.161,69.818,68.21,69.818,49824,0
2011-07-19,69.818,69.881,68.713,69.178,17793,0
2011-07-20,69.023,69.502,68.094,68.706,23953,0
2011-07-21,69.023,69.23,68.713,68.907,11099,0
2011-07-22,68.557,69.588,68.31,69.169,29327,0
2011-07-25,68.342,69.154,68.263,69.154,10417,0
2011-07-26,68.868,69.377,68.101,68.604,24586,0
2011-07-27,68.348,68.581,66.886,67.172,69050,0
2011-07-28,66.911,67.228,66.042,66.802,20104,0
2011-07-29,66.252,66.731,65.935,66.685,27187,0
2011-08-01,66.956,67.784,66.701,67.514,69157,0
2011-08-02,67.475,67.497,65.888,66.042,12160,0
2011-08-03,65.726,66.012,64.317,65.231,81916,0
2011-08-04,64.644,64.644,60.828,62.228,65509,0
2011-08-05,62.546,62.793,60.031,60.588,29258,0
2011-08-08,59.001,59.001,54.498,54.498,53257,0
2011-08-09,54.266,61.114,54.111,61.037,67011,0
2011-08-10,60.092,63.002,59.676,61.098,33118,0
2011-08-11,61.245,64.688,60.766,64.256,30611,0
2011-08-12,64.82,65.478,63.899,64.425,48121,0
2011-08-15,65.075,65.61,64.728,65.263,12029,0
2011-08-16,65.27,65.301,63.118,64.511,80173,0
2011-08-17,64.674,65.339,64.674,65.284,27216,0
2011-08-18,63.449,63.761,61.981,63.141,51257,0
2011-08-19,62.631,63.792,62.631,62.947,13441,0
2011-08-22,63.845,64.185,62.003,63.273,48390,0
2011-08-23,63.359,64.054,62.599,64.054,71100,0
2011-08-24,64.047,64.812,63.413,64.728,44655,0
2011-08-25,64.085,64.588,62.568,63.822,64268,0
2011-08-26,63.566,64.317,61.904,64.032,57007,0
2011-08-29,65.1,65.355,63.482,64.967,71735,0
2011-08-30,64.349,65.323,64.155,64.913,41459,0
2011-08-31,65.068,65.702,64.836,65.587,15527,0
2011-09-01,65.152,65.935,64.944,65.416,37360,0
2011-09-02,64.82,65.563,64.527,64.866,19296,0
2011-09-06,63.171,64.085,62.289,63.776,60205,0
2011-09-07,64.657,64.929,63.543,64.759,90805,0
2011-09-08,64.827,64.827,63.745,63.946,15655,0
2011-09-09,63.845,63.845,62.685,63.041,75486,0
2011-09-12,61.949,62.685,60.463,61.54,34793,0
2011-09-13,61.16,62.352,61.145,61.735,42501,0
2011-09-14,61.904,62.483,61.308,61.964,56723,0
2011-09-15,62.268,62.685,62.003,62.599,23332,0
2011-09-16,62.917,63.691,62.189,63.256,103343,0
2011-09-19,62.02,62.786,61.696,62.259,19072,0
2011-09-20,62.584,62.584,60.805,61.385,115071,0
2011-09-21,61.006,61.121,58.785,59.172,31836,0
2011-09-22,56.658,56.658,53.593,54.8,51214,0
2011-09-23,53.964,55.063,53.081,54.536,37244,0
2011-09-26,55.258,55.952,54.048,55.535,48530,0
2011-09-27,56.331,56.967,55.79,56.758,71056,0
2011-09-28,56.533,56.665,54.536,54.536,28028,0
2011-09-29,55.334,56.186,54.273,54.87,46907,0
2011-09-30,54.774,54.774,53.085,54.053,54468,0
2011-10-03,53.731,53.918,51.542,51.558,17648,0
2011-10-04,52.919,52.919,49.963,52.618,68104,0
2011-10-05,52.888,53.894,52.331,53.756,31484,0
2011-10-06,53.538,55.186,53.36,55.186,46375,0
2011-10-07,55.759,55.813,53.577,53.864,33372,0
2011-10-10,54.311,56.217,54.095,55.952,58751,0
2011-10-11,55.907,56,55.101,55.441,48673,0
2011-10-12,56.781,57.084,56.34,56.658,47306,0
2011-10-13,54.947,57.052,54.227,56.588,62949,0
2011-10-14,57.562,57.911,57.129,57.911,47192,0
2011-10-17,58.569,58.847,56.502,56.743,71247,0
2011-10-18,56.254,58.073,56.046,57.902,54523,0
2011-10-19,58.188,58.445,57.253,57.508,56978,0
2011-10-20,57.748,58.87,57.346,57.531,55135,0
2011-10-21,58.491,59.581,57.547,58.923,55387,0
2011-10-24,59.458,61.524,59.458,61.199,48275,0
2011-10-25,61.037,61.098,60.054,60.317,184690,0
2011-10-26,60.866,62.003,60.665,62.003,122918,0
2011-10-27,63.009,64.759,63.009,64.032,35868,0
2011-10-28,63.498,64.852,63.342,64.379,24871,0
2011-10-31,64.157,64.657,62.739,62.747,27186,0
2011-11-01,61.617,63.722,60.185,61.192,59095,0
2011-11-02,61.192,63.025,61.192,62.584,43743,0
2011-11-03,62.987,64.069,61.811,63.235,64921,0
2011-11-04,63.009,63.885,62.786,63.799,44373,0
2011-11-07,63.552,63.552,62.12,63.396,41922,0
2011-11-08,63.984,64.403,62.855,64.085,22807,0
2011-11-09,63.133,63.133,61.811,61.824,21469,0
2011-11-10,62.453,63.033,62.174,62.654,17265,0
2011-11-11,62.74,64.411,62.74,63.822,59937,0
2011-11-14,63.025,64.108,62.77,64.101,46449,0
2011-11-15,63.389,64.558,62.917,64.233,61203,0
2011-11-16,64.805,67.313,64.805,65.238,135187,0
2011-11-17,66.042,66.445,65.517,66.119,156410,0
2011-11-18,66.158,66.731,65.873,66.421,70568,0
2011-11-21,65.347,65.385,63.413,64.193,80703,0
2011-11-22,62.553,62.553,60.673,60.952,114435,0
2011-11-23,60.092,60.279,58.584,58.955,72109,0
2011-11-25,58.515,59.419,58.065,58.343,62458,0
2011-11-28,60.742,60.952,59.056,59.727,44763,0
2011-11-29,59.581,60.015,58.885,59.938,83434,0
2011-11-30,61.271,62.865,61.096,62.524,418343,0
2011-12-01,62.013,62.299,61.192,61.431,89948,0
2011-12-02,61.625,61.625,59.636,61.028,68710,0
2011-12-05,62.189,62.189,59.288,59.574,83269,0
2011-12-06,59.164,60.054,58.769,59.651,258194,0
2011-12-07,59.149,63.102,59.149,62.654,113708,0
2011-12-08,62.336,63.42,61.865,62.275,85229,0
2011-12-09,61.824,63.18,61.47,62.507,101942,0
2011-12-12,62.352,62.36,61.052,61.786,51997,0
2011-12-13,61.995,63.359,61.487,61.935,75993,0
2011-12-14,61.981,62.22,60.703,61.904,70075,0
2011-12-15,62.097,64.256,60.424,60.695,41223,0
2011-12-16,61.524,62.77,61.151,62.289,41056,0
2011-12-19,62.159,62.453,60.27,60.883,64647,0
2011-12-20,61.416,63.149,61.416,62.646,42516,0
2011-12-21,62.405,63.218,62.003,62.924,15929,0
2011-12-22,62.637,62.956,62.189,62.213,40620,0
2011-12-23,61.995,63.814,61.662,63.18,60811,0
2011-12-27,62.676,62.676,61.291,62.46,18975,0
2011-12-28,62.066,62.405,61.416,61.461,43687,0
2011-12-29,62.066,63.629,62.066,63.18,74400,0
2011-12-30,62.944,63.848,62.721,63.26,35164,0
2012-01-03,63.876,65.037,63.876,65.037,45702,0
2012-01-04,65.275,66.562,65.275,66.407,33788,0
2012-01-05,66.5,66.5,64.929,64.983,32492,0
2012-01-06,65.539,66.855,65.393,65.912,50314,0
2012-01-09,66.484,66.545,65.198,65.579,29318,0
2012-01-10,66.545,66.707,65.555,65.555,19787,0
2012-01-11,65.702,66.817,65.603,66.792,19221,0
2012-01-12,66.802,67.009,66.066,66.545,22507,0
2012-01-13,65.965,66.066,65.347,66.066,13827,0
2012-01-17,66.391,68.697,66.391,66.616,34038,0
2012-01-18,67.205,68.751,67.205,68.588,33257,0
2012-01-19,69.114,69.293,67.955,68.396,16951,0
2012-01-20,68.689,70.415,68.52,70.408,38688,0
2012-01-23,70.415,70.693,69.951,70.5,9412,0
2012-01-24,70.415,70.415,69.401,69.742,11036,0
2012-01-25,68.945,69.842,68.907,69.703,18699,0
2012-01-26,69.293,70.648,69.293,69.904,21835,0
2012-01-27,69.641,70.554,69.641,70.554,10408,0
2012-01-30,70.029,70.029,69.217,69.394,9843,0
2012-01-31,69.851,70.296,68.313,69.56,61127,0
2012-02-01,69.904,72.458,69.904,71.304,41289,0
2012-02-02,71.042,73.301,71.026,72.565,111117,0
2012-02-03,72.93,73.72,72.412,73.331,103863,0
2012-02-06,72.249,72.412,70.661,71.299,41098,0
2012-02-07,70.661,71.18,70.268,71.049,20463,0
2012-02-08,70.802,72.164,70.802,71.629,24978,0
2012-02-09,71.963,72.519,71.367,71.793,23244,0
2012-02-10,71.568,71.568,70.392,70.631,12058,0
2012-02-13,70.934,71.259,70.245,71.034,10534,0
2012-02-14,70.563,70.571,69.997,70.307,9529,0
2012-02-15,70.91,71.335,70.716,71.32,33941,0
2012-02-16,71.375,72.458,71.135,72.102,8335,0
2012-02-17,72.535,73.898,71.831,73.874,19058,0
2012-02-21,73.82,74.074,73.216,73.286,14519,0
2012-02-22,73.224,74.369,72.318,74.276,81743,0
2012-02-23,74.074,74.23,72.983,73.201,29672,0
2012-02-24,73.526,73.857,72.813,72.876,23319,0
2012-02-27,72.813,74.199,72.565,73.34,12149,0
2012-02-28,73.51,74.548,73.51,74.306,18525,0
2012-02-29,74.129,74.659,73.579,73.898,29897,0
2012-03-01,73.898,74.361,73.558,74.346,15233,0
2012-03-02,73.913,73.913,73.358,73.636,14143,0
2012-03-05,73.464,73.464,72.775,73.31,16562,0
2012-03-06,72.551,73.081,71.614,72.136,24598,0
2012-03-07,71.962,73.049,71.954,72.66,10477,0
2012-03-08,73.191,74.103,73.191,73.73,17887,0
2012-03-09,73.358,74.231,73.358,74.231,24183,0
2012-03-12,73.865,74.548,73.865,74.079,10705,0
2012-03-13,74.508,75.834,74.508,75.721,22817,0
2012-03-14,75.515,77.133,75.15,76.269,39250,0
2012-03-15,76.174,76.181,75.158,76.006,18746,0
2012-03-16,76.221,76.221,74.215,74.269,25054,0
2012-03-19,74.191,75.118,73.509,75.016,37470,0
2012-03-20,74.389,77.585,74.064,76.69,203362,0
2012-03-21,76.23,76.23,74.666,75.873,40393,0
2012-03-22,75.143,75.214,73.128,74.048,39690,0
2012-03-23,73.715,75.198,72.97,74.818,50627,0
2012-03-26,75.15,75.873,74.865,75.729,23357,0
2012-03-27,74.905,75.571,74.428,74.945,11347,0
2012-03-28,74.333,74.706,73.333,74.565,18413,0
2012-03-29,73.984,75.262,73.564,75.15,23840,0
2012-03-30,75.877,75.877,74.591,75.291,25485,0
2012-04-02,76.284,76.284,74.358,75.562,29185,0
2012-04-03,75.507,75.507,74.46,75.277,59980,0
2012-04-04,74.485,74.714,74.032,74.309,15604,0
2012-04-05,74.088,74.572,73.755,74.381,19668,0
2012-04-09,73.136,74.176,72.826,73.763,13390,0
2012-04-10,73.857,74.017,72.485,73.001,17827,0
2012-04-11,73.294,73.699,72.819,73.072,18084,0
2012-04-12,73.009,74.73,73.009,74.73,26734,0
2012-04-13,74.009,74.009,73.35,73.707,28685,0
2012-04-16,73.684,73.707,72.771,72.898,27334,0
2012-04-17,72.977,73.771,72.89,73.659,23852,0
2012-04-18,72.803,73.089,72.223,72.621,22023,0
2012-04-19,72.78,73.325,72.296,73.033,18681,0
2012-04-20,73.399,74.129,73.399,74.119,8857,0
2012-04-23,73.015,73.501,71.779,73.152,28575,0
2012-04-24,73.287,73.787,73.191,73.43,17754,0
2012-04-25,73.857,73.857,73.041,73.405,64168,0
2012-04-26,73.54,74.238,73.294,74.001,26858,0
2012-04-27,74.309,74.84,73.47,74.84,13738,0
2012-04-30,74.587,74.587,73.62,74.255,13914,0
2012-05-01,73.707,75.531,73.707,73.857,19740,0
2012-05-02,73.525,74.794,73.525,74.11,23771,0
2012-05-03,74.001,74.119,73.072,73.707,25284,0
2012-05-04,73.723,74.143,73.343,73.843,25055,0
2012-05-07,73.715,74.58,73.715,74.333,26109,0
2012-05-08,73.747,74.032,73.207,73.771,23087,0
2012-05-09,73.373,73.604,72.716,73.103,16150,0
2012-05-10,73.525,74.635,73.24,73.977,30768,0
2012-05-11,73.343,74.143,72.977,73.373,14210,0
2012-05-14,72.351,72.572,71.977,72.057,22726,0
2012-05-15,71.676,71.859,69.932,70.138,24165,0
2012-05-16,71.057,71.057,68.749,69.242,51509,0
2012-05-17,68.734,68.734,67.029,67.481,21419,0
2012-05-18,68.471,68.471,66.498,66.87,24575,0
2012-05-21,66.815,67.815,66.369,67.815,5776,0
2012-05-22,67.886,68.299,66.568,66.957,22153,0
2012-05-23,66.394,67.315,64.775,67.187,33184,0
2012-05-24,66.727,67.038,65.204,66.004,23824,0
2012-05-25,66.084,66.942,65.878,66.663,15823,0
2012-05-29,66.752,67.441,65.482,66.227,48089,0
2012-05-30,65.863,65.863,64.784,64.918,30510,0
2012-05-31,65.918,65.918,64.458,65.523,33562,0
2012-06-01,64.743,65.331,64.601,65.149,11137,0
2012-06-04,65.156,65.411,64.339,64.531,43479,0
2012-06-05,64.897,65.641,64.395,65.3,32085,0
2012-06-06,65.387,66.862,65.22,65.95,24845,0
2012-06-07,66.789,67.798,66.149,66.505,77249,0
2012-06-08,66.505,67.33,65.363,66.758,52034,0
2012-06-11,67.457,67.703,65.023,65.275,28024,0
2012-06-12,65.442,66.6,64.897,65.523,24470,0
2012-06-13,64.643,66.401,64.643,65.871,51366,0
2012-06-14,66.116,66.521,65.45,66.022,35880,0
2012-06-15,66.19,66.457,63.848,65.91,79007,0
2012-06-18,65.394,66.221,64.982,65.656,28709,0
2012-06-19,65.855,67.266,65.855,66.926,42487,0
2012-06-20,65.958,67.338,65.379,66.457,62713,0
2012-06-21,65.935,66.584,65.038,65.275,36487,0
2012-06-22,65.204,66.062,64.054,65.823,25042,0
2012-06-25,65.474,65.592,63.833,64.299,22442,0
2012-06-26,64.189,65.038,64.173,64.665,46468,0
2012-06-27,65.029,65.466,64.801,65.164,34102,0
2012-06-28,65.055,65.387,64.373,64.966,42633,0
2012-06-29,66.6,67.259,65.878,67.02,36342,0
2012-07-02,66.013,67.402,66.013,67.259,20700,0
2012-07-03,67.386,68.051,67.06,67.973,17539,0
2012-07-05,68.909,68.909,66.18,67.038,25827,0
2012-07-06,67.029,67.029,65.553,66.592,11201,0
2012-07-09,66.171,66.886,66.036,66.6,10563,0
2012-07-10,66.663,67.742,65.617,66.268,11457,0
2012-07-11,65.832,66.949,65.832,66.72,12134,0
2012-07-12,66.703,66.736,65.331,65.847,21080,0
2012-07-13,66.004,67.204,66.004,66.998,15189,0
2012-07-16,66.617,66.911,66.369,66.521,8322,0
2012-07-17,67.25,67.736,66.6,67.085,18744,0
2012-07-18,66.703,67.815,66.703,67.728,9008,0
2012-07-19,67.901,68.163,67.569,67.83,10650,0
2012-07-20,67.957,67.957,67.393,67.576,29198,0
2012-07-23,66.822,66.822,65.751,66.553,6772,0
2012-07-24,66.19,66.348,65.235,65.958,10070,0
2012-07-25,66.268,66.283,65.103,65.506,14415,0
2012-07-26,66.259,67.006,65.553,66.283,31015,0
2012-07-27,66.544,67.552,65.863,67.418,56509,0
2012-07-30,66.981,68.322,66.981,67.283,27550,0
2012-07-31,66.846,68.725,66.846,67.767,19227,0
2012-08-01,68.694,69.06,65.958,66.544,34239,0
2012-08-02,66.227,66.227,64.871,64.959,16914,0
2012-08-03,65.656,67.473,65.656,67.393,16821,0
2012-08-06,67.615,67.822,66.775,67.393,12271,0
2012-08-07,67.949,68.067,66.862,67.322,13191,0
2012-08-08,67.377,67.893,66.784,67.584,18388,0
2012-08-09,67.718,67.83,66.911,67.473,18022,0
2012-08-10,67.457,67.457,66.211,66.578,46741,0
2012-08-13,66.379,66.513,65.076,66.29,80309,0
2012-08-14,66.29,66.29,65.356,65.719,5815,0
2012-08-15,65.91,66.045,65.235,65.704,13114,0
2012-08-16,65.514,66.141,65.125,66.062,29757,0
2012-08-17,66.426,67.283,66.29,66.822,23560,0
2012-08-20,67.259,67.259,66.562,66.854,59805,0
2012-08-21,66.87,67.108,66.544,66.696,12920,0
2012-08-22,66.553,67.17,65.99,66.242,19633,0
2012-08-23,66.11,66.942,66.11,66.379,15579,0
2012-08-24,66.401,67.228,66.283,66.474,14602,0
2012-08-27,66.141,66.338,65.529,65.823,13957,0
2012-08-28,66.036,66.578,65.466,66.474,78635,0
2012-08-29,66.736,66.736,65.887,66.077,17093,0
2012-08-30,66.084,66.084,65.387,65.719,11464,0
2012-08-31,66.379,67.139,65.641,66.831,21606,0
2012-09-04,66.544,66.839,65.808,66.221,37610,0
2012-09-05,66.157,66.6,65.839,66.18,20569,0
2012-09-06,66.736,67.178,66.348,66.348,60567,0
2012-09-07,66.886,67.703,66.886,67.514,23837,0
2012-09-10,66.981,68.046,66.981,67.504,36986,0
2012-09-11,67.742,68.646,67.545,68.646,37143,0
2012-09-12,70.154,70.154,67.775,68.448,47640,0
2012-09-13,68.448,68.448,67.355,68.225,24065,0
2012-09-14,67.791,67.791,65.22,66.758,124543,0
2012-09-17,66.624,66.711,66.41,66.466,11472,0
2012-09-18,66.308,66.672,65.792,65.91,26195,0
2012-09-19,66.259,66.259,65.434,65.506,43473,0
2012-09-20,65.736,66.004,65.142,65.228,35542,0
2012-09-21,65.164,66.093,63.715,63.715,174073,0
2012-09-24,63.45,64.918,63.45,64.412,83305,0
2012-09-25,64.18,65.331,64.18,64.942,119910,0
2012-09-26,64.816,66.031,64.643,65.617,72908,0
2012-09-27,66.624,67.06,66.069,66.221,54587,0
2012-09-28,65.886,66.474,65.796,66.148,68680,0
2012-10-01,66.062,66.562,65.672,66.227,46002,0
2012-10-02,66.227,66.6,66.227,66.354,31023,0
2012-10-03,66.736,67.529,66.736,67.377,26687,0
2012-10-04,67.663,69.607,67.624,69.218,39492,0
2012-10-05,69.393,69.661,68.638,69.14,28873,0
2012-10-08,69.003,69.671,68.725,69.1,18003,0
2012-10-09,69.028,69.551,68.623,68.925,13786,0
2012-10-10,68.901,69.424,68.607,68.885,48490,0
2012-10-11,69.201,69.837,69.201,69.297,17924,0
2012-10-12,69.17,69.543,68.623,69.003,24382,0
2012-10-15,69.012,69.329,68.757,69.162,6144,0
2012-10-16,69.528,69.639,69.131,69.607,34060,0
2012-10-17,69.599,70.44,69.528,70.186,38548,0
2012-10-18,70.019,71.526,69.661,70.788,54769,0
2012-10-19,70.352,70.431,68.664,69.201,35025,0
2012-10-22,69.289,70.004,68.988,69.375,13574,0
2012-10-23,69.053,69.472,68.273,68.915,12862,0
2012-10-24,69.003,69.908,67.592,68.766,31495,0
2012-10-25,68.552,69.75,68.552,68.782,20547,0
2012-10-26,68.743,69.479,68.194,69.218,12724,0
2012-10-31,70.127,71.446,69.795,70.127,51551,0
2012-11-01,69.987,71.042,69.987,70.788,7421,0
2012-11-02,70.765,71.416,70.709,71.017,14752,0
2012-11-05,70.852,71.614,70.344,70.923,36265,0
2012-11-06,70.875,70.875,69.479,70.408,38217,0
2012-11-07,70.009,70.568,69.154,70.304,16780,0
2012-11-08,70.043,70.352,69.574,70.043,15192,0
2012-11-09,69.369,70.154,69.114,69.114,23426,0
2012-11-12,69.329,69.955,69.329,69.622,5824,0
2012-11-13,69.407,69.639,68.313,68.544,9254,0
2012-11-14,68.941,69.495,68.235,68.526,15844,0
2012-11-15,68.425,70.678,68.378,70.59,39057,0
2012-11-16,70.392,70.392,68.901,69.877,49170,0
2012-11-19,70.009,70.558,69.892,70.431,23432,0
2012-11-20,70.028,70.748,69.671,70.55,24552,0
2012-11-21,70.24,70.685,69.583,70.009,18389,0
2012-11-23,70.581,70.581,69.211,70.257,14892,0
2012-11-26,69.86,70.169,69.336,69.719,25825,0
2012-11-27,69.741,69.741,68.711,69.495,18446,0
2012-11-28,69.764,70.962,69.764,70.59,23686,0
2012-11-29,70.979,71.248,70.606,70.875,14745,0
2012-11-30,71.144,71.552,70.269,71.552,47965,0
2012-12-03,71.716,71.716,69.764,70.13,7530,0
2012-12-04,70.35,71.606,69.961,71.137,10812,0
2012-12-05,71.469,72.025,71.145,71.747,19887,0
2012-12-06,71.987,72.296,71.708,71.764,8448,0
2012-12-07,72.042,72.049,71.764,71.93,16028,0
2012-12-10,72.008,72.621,71.779,72.596,14461,0
2012-12-11,72.375,73.525,72.255,73.445,21389,0
2012-12-12,73.231,74.428,73.231,74.397,11670,0
2012-12-13,74.287,74.833,73.715,74.301,17445,0
2012-12-14,73.826,74.651,73.826,74.651,11798,0
2012-12-17,75.348,75.372,74.438,74.985,14167,0
2012-12-18,75.38,75.967,74.937,75.507,7691,0
2012-12-19,75.888,76.292,75.507,75.747,1996,0
2012-12-20,75.603,76.706,75.245,76.221,22757,0
2012-12-21,75.238,75.396,74.167,74.199,24883,0
2012-12-24,73.128,74.389,73.128,73.969,7254,0
2012-12-26,74.365,75.761,74.365,74.555,6899,0
2012-12-27,74.627,75.223,74.627,74.682,13353,0
2012-12-28,74.809,77.276,74.722,77.188,9520,0
2012-12-31,77.013,77.418,76.221,76.539,9261,0
2013-01-02,76.475,77.506,76.475,77.498,49755,0
2013-01-03,77.403,78.624,77.403,78.125,18009,0
2013-01-04,77.927,78.665,77.728,78.316,19311,0
2013-01-07,78.719,78.719,77.975,78.165,16885,0
2013-01-08,78.37,78.577,76.999,77.887,13954,0
2013-01-09,78.285,78.912,77.721,78.42,3115,0
2013-01-10,78.611,79.603,78.611,79.603,15786,0
2013-01-11,79.308,79.497,78.529,79.109,28473,0
2013-01-14,79.758,79.758,78.823,78.957,22774,0
2013-01-15,78.996,78.996,78.165,78.996,15292,0
2013-01-16,78.704,78.712,78.395,78.68,17343,0
2013-01-17,78.396,79.333,77.896,78.135,48649,0
2013-01-18,78.602,80.255,78.27,80.048,42221,0
2013-01-22,80.23,80.23,79.302,79.5,47814,0
2013-01-23,79.103,79.763,78.945,79.231,37266,0
2013-01-24,79.302,79.302,78.443,78.793,14571,0
2013-01-25,78.977,80.223,78.016,80.223,31014,0
2013-01-28,80.08,80.08,77.381,77.649,29180,0
2013-01-29,77.889,78.707,77.665,78.349,4468,0
2013-01-30,78.673,78.673,77.92,78.436,4532,0
2013-01-31,78.681,79.342,78.246,78.992,19662,0
2013-02-01,79.38,79.763,78.746,79.078,24133,0
2013-02-04,78.658,79.524,78.063,78.984,28322,0
2013-02-05,79.271,79.421,78.712,79.135,18339,0
2013-02-06,79.676,79.763,79.151,79.445,9515,0
2013-02-07,79.81,80.214,79.429,80.214,9482,0
2013-02-08,80.389,80.803,79.937,80.31,28562,0
2013-02-11,80.494,81.05,80.223,80.787,5217,0
2013-02-12,80.565,80.644,79.921,80.184,9820,0
2013-02-13,80.494,81.264,80.494,81.018,9264,0
2013-02-14,80.866,80.866,80.301,80.509,5735,0
2013-02-15,80.93,80.93,79.405,79.508,32988,0
2013-02-19,79.643,80.716,79.643,80.675,12556,0
2013-02-20,80.787,81.2,78.381,78.618,28986,0
2013-02-21,78.634,79.222,78.063,78.563,13446,0
2013-02-22,79.135,79.135,78.039,78.928,6041,0
2013-02-25,79.063,79.421,77.428,77.482,11492,0
2013-02-26,77.862,77.88,77.284,77.809,10611,0
2013-02-27,77.959,78.602,77.959,78.563,1008,0
2013-02-28,78.634,79.167,78.039,79.088,11902,0
2013-03-01,78.637,79.194,78.637,79.071,3401,0
2013-03-04,79.072,80.375,78.999,80.375,1435,0
2013-03-05,79.03,80.413,79.03,79.684,22954,0
2013-03-06,78.973,79.153,78.221,78.645,8304,0
2013-03-07,78.294,79.512,78.294,79.095,3806,0
2013-03-08,79.095,79.496,78.441,79.496,7692,0
2013-03-11,79.548,79.945,78.673,78.992,12667,0
2013-03-12,79.007,79.032,78.516,79.032,2587,0
2013-03-13,79.032,79.318,78.246,78.673,5035,0
2013-03-14,78.833,79.834,78.833,79.372,6810,0
2013-03-15,79.562,79.562,78.49,78.49,9197,0
2013-03-18,78.483,78.952,75.101,78.476,28913,0
2013-03-19,78.833,78.833,76.715,76.764,21021,0
2013-03-20,76.053,77.459,76.053,77.189,14119,0
2013-03-21,77.083,78.056,77.083,77.581,11374,0
2013-03-22,78.204,78.204,76.65,76.944,6358,0
2013-03-25,77.083,77.827,77.083,77.581,9985,0
2013-03-26,76.698,77.909,76.585,77.149,16533,0
2013-03-27,77.181,78.474,75.767,76.02,8286,0
2013-03-28,76.069,77.812,76.069,77.558,7489,0
2013-04-01,77.263,77.786,76.592,77.786,8643,0
2013-04-02,77.926,77.926,75.391,75.391,15355,0
2013-04-03,76.232,76.355,75.545,75.733,5023,0
2013-04-04,76.053,76.852,75.086,75.66,8539,0
2013-04-05,75.315,75.315,73.86,74.31,14374,0
2013-04-08,74.023,75.896,74.023,75.783,29676,0
2013-04-09,75.865,77.369,75.865,76.469,22549,0
2013-04-10,76.929,77.541,76.086,76.192,7563,0
2013-04-11,76.183,76.944,75.757,76.273,9801,0
2013-04-12,77.24,77.697,75.668,76.069,7097,0
2013-04-15,75.865,75.865,73.214,73.271,6893,0
2013-04-16,73.614,74.907,73.614,74.196,31459,0
2013-04-17,74.041,75.987,73.827,75.865,24981,0
2013-04-18,76.216,76.216,74.621,74.982,6365,0
2013-04-19,75.21,76.55,74.914,76.55,4980,0
2013-04-22,75.937,76.069,74.565,76.069,13233,0
2013-04-23,76.053,76.053,74.433,75.66,17807,0
2013-04-24,75.742,78.695,74.352,75.333,27348,0
2013-04-25,75.333,75.93,75.079,75.128,9718,0
2013-04-26,75.333,75.415,74.301,74.516,15741,0
2013-04-29,74.923,75.537,74.907,75.292,7974,0
2013-04-30,75.456,76.462,75.029,76.404,11321,0
2013-05-01,75.979,75.979,74.769,74.923,5963,0
2013-05-02,75.537,77.558,75.537,77.361,6725,0
2013-05-03,78.515,78.53,76.993,77.484,7642,0
2013-05-06,77.607,78.212,77.035,77.926,18028,0
2013-05-07,78.334,78.334,76.879,77.173,23972,0
2013-05-08,77.704,78.031,77.23,77.607,14600,0
2013-05-09,77.786,77.786,76.469,77.173,23693,0
2013-05-10,76.847,76.847,75.023,75.333,9270,0
2013-05-13,75.496,75.822,74.528,75.371,18128,0
2013-05-14,75.676,76.535,75.146,75.742,11461,0
2013-05-15,75.75,77.271,75.75,76.748,15306,0
2013-05-16,76.886,76.886,74.606,74.662,13496,0
2013-05-17,74.645,75.578,72.798,74.023,25695,0
2013-05-20,74.433,74.874,73.771,74.506,15939,0
2013-05-21,74.866,74.866,73.386,74.008,9055,0
2013-05-22,74.123,74.613,73.419,74.023,15383,0
2013-05-23,74.32,74.912,73.251,74.528,14146,0
2013-05-24,74.328,74.67,73.543,74.218,12751,0
2013-05-28,74.212,74.212,72.617,73.485,6481,0
2013-05-29,74.178,74.953,72.399,74.194,11371,0
2013-05-30,74.178,75.404,73.009,73.192,14864,0
2013-05-31,73.085,74.278,72.441,74.278,16352,0
2013-06-03,74.779,75.171,71.882,72.683,17738,0
2013-06-04,73.277,73.635,72.158,73.192,13889,0
2013-06-05,73.176,73.334,71.607,71.607,27002,0
2013-06-06,71.523,72.575,70.188,72.399,9948,0
2013-06-07,72.868,72.868,71.491,72.109,13452,0
2013-06-10,72.242,72.825,70.681,71.089,30861,0
2013-06-11,71.016,71.016,68.652,69.42,12479,0
2013-06-12,70.07,70.07,68.101,69.061,12693,0
2013-06-13,68.719,71.34,68.719,70.105,21364,0
2013-06-14,70.522,72.842,70.522,72.566,8390,0
2013-06-17,73.202,73.202,70.781,70.939,13935,0
2013-06-18,71.131,71.131,69.929,70.797,8008,0
2013-06-19,71.19,71.19,69.722,69.804,3334,0
2013-06-20,69.88,69.88,67.401,68.352,10619,0
2013-06-21,69.028,69.796,67.25,67.601,37277,0
2013-06-24,66.683,68.361,65.765,67.942,15602,0
2013-06-25,68.101,69.404,67.493,69.17,14806,0
2013-06-26,69.846,71.941,69.688,71.491,23544,0
2013-06-27,71.449,72.942,71.291,72.608,15529,0
2013-06-28,72.758,72.925,71.858,72.676,35781,0
2013-07-01,72.275,72.842,71.673,71.748,30383,0
2013-07-02,72.191,72.191,70.648,70.848,14029,0
2013-07-03,70.939,71.281,70.296,71.022,11129,0
2013-07-05,70.998,71.616,68.644,70.314,21136,0
2013-07-08,69.921,70.556,69.871,70.314,60553,0
2013-07-09,70.247,70.69,69.546,70.138,38743,0
2013-07-10,69.771,69.771,68.026,68.903,15132,0
2013-07-11,69.128,70.439,68.945,69.145,15854,0
2013-07-12,68.945,69.396,68.461,69.194,22711,0
2013-07-15,69.061,70.522,69.061,70.148,10132,0
2013-07-16,69.755,69.904,69.112,69.504,5602,0
2013-07-17,69.396,72.835,69.396,72.399,40569,0
2013-07-18,72.608,73.886,72.558,73.36,25632,0
2013-07-19,73.595,73.819,72.825,73.492,18414,0
2013-07-22,73.928,73.928,71.723,72.09,10115,0
2013-07-23,72.166,73.769,71.807,73.769,8205,0
2013-07-24,73.543,73.651,72.483,72.908,12239,0
2013-07-25,72.617,73.026,72.15,72.399,25568,0
2013-07-26,72.868,72.868,71.074,71.449,18266,0
2013-07-29,71.723,71.723,70.398,70.998,28470,0
2013-07-30,71.565,71.757,70.789,71.757,14957,0
2013-07-31,71.782,72.109,70.973,71.782,19894,0
2013-08-01,71.983,72.183,71.089,71.431,29103,0
2013-08-02,71.583,73.192,71.583,73.192,26637,0
2013-08-05,73.36,73.36,72.441,72.475,9526,0
2013-08-06,72.267,72.884,71.807,72.242,20530,0
2013-08-07,72.025,72.025,70.822,71.775,32635,0
2013-08-08,72.392,74.296,72.392,73.418,80237,0
2013-08-09,73.609,74.061,72.501,72.918,54730,0
2013-08-12,73.119,74.119,73.119,73.693,60395,0
2013-08-13,73.735,73.769,72.776,72.868,39696,0
2013-08-14,73.093,73.192,71.64,73.192,12576,0
2013-08-15,72.525,72.96,72.049,72.876,3368,0
2013-08-16,72.599,72.634,70.881,71.583,10952,0
2013-08-19,70.973,71.04,69.854,69.98,14680,0
2013-08-20,70.305,70.781,69.88,70.314,26420,0
2013-08-21,69.897,70.63,69.304,70.197,24196,0
2013-08-22,69.779,71.232,69.779,70.939,12792,0
2013-08-23,71.532,71.532,70.914,71.423,18605,0
2013-08-26,71.757,71.932,71.089,71.106,9092,0
2013-08-27,70.448,70.839,69.88,70.121,18286,0
2013-08-28,70.421,70.772,69.604,69.704,62714,0
2013-08-29,69.438,70.513,69.388,69.713,23585,0
2013-08-30,70.105,71.607,69.02,69.02,89156,0
2013-09-03,71.248,71.248,69.319,70.138,55948,0
2013-09-04,70.497,71.098,69.887,70.897,12905,0
2013-09-05,70.732,73.226,70.723,73.226,27070,0
2013-09-06,73.277,74.37,73.085,74.161,32360,0
2013-09-09,74.161,75.112,73.735,74.494,47389,0
2013-09-10,74.779,76.447,74.119,76.214,10749,0
2013-09-11,76.707,77.307,76.073,77.032,10502,0
2013-09-12,77.032,77.032,75.638,75.654,12185,0
2013-09-13,75.948,75.948,74.428,74.428,6159,0
2013-09-16,75.43,76.506,75.162,76.096,50968,0
2013-09-17,77.282,77.356,76.156,76.163,4791,0
2013-09-18,76.781,79.586,76.532,79.452,11730,0
2013-09-19,79.778,79.786,79.009,79.269,8592,0
2013-09-20,79.536,79.536,77.616,78.325,6699,0
2013-09-23,78.033,80.162,78.033,79.41,14200,0
2013-09-24,79.661,79.661,78.2,78.2,5726,0
2013-09-25,78.033,78.176,77.132,77.349,5743,0
2013-09-26,77.523,77.523,75.337,75.772,16463,0
2013-09-27,75.948,75.948,74.287,75.278,25784,0
2013-09-30,73.961,76.532,73.66,76.532,83961,0
2013-10-01,76.331,76.331,75.337,75.873,28200,0
2013-10-02,75.948,76.615,75.738,76.572,39827,0
2013-10-03,77.466,77.466,76.739,77.424,23498,0
2013-10-04,77.865,78.392,77.24,77.482,23976,0
2013-10-07,77.523,78.116,77.207,77.817,33999,0
2013-10-08,78.325,78.325,76.631,77.149,31606,0
2013-10-09,77.616,77.616,75.738,76.156,19221,0
2013-10-10,76.69,78.2,76.69,77.916,10097,0
2013-10-11,77.424,77.591,77.041,77.132,13745,0
2013-10-14,77.199,78.042,76.999,77.659,13634,0
2013-10-15,77.558,78.45,77.24,78.45,26199,0
2013-10-16,79.494,80.246,77.991,78.302,14810,0
2013-10-17,78.701,79.009,77.365,77.983,22815,0
2013-10-18,78.45,78.45,77.591,77.899,30430,0
2013-10-21,77.916,78.226,76.948,77.533,14468,0
2013-10-22,77.824,77.999,77.292,77.616,27684,0
2013-10-23,77.549,77.665,76.79,77.307,26186,0
2013-10-24,77.106,77.232,76.781,76.781,8678,0
2013-10-25,76.781,76.931,75.948,76.156,36011,0
2013-10-28,76.572,76.572,75.772,76.148,42322,0
2013-10-29,76.282,76.615,75.855,76.232,12919,0
2013-10-30,76.456,76.697,75.948,76.364,35303,0
2013-10-31,76.781,78.033,76.322,76.639,18573,0
2013-11-01,77.056,77.566,75.755,76.69,16284,0
2013-11-04,76.572,76.773,76.073,76.773,17469,0
2013-11-05,76.156,76.523,75.613,76.073,18544,0
2013-11-06,76.282,76.447,75.755,76.364,10070,0
2013-11-07,76.406,76.43,74.178,74.57,16737,0
2013-11-08,74.446,74.528,72.592,73.176,18518,0
2013-11-11,72.585,72.942,71.583,71.983,20106,0
2013-11-12,71.983,72.683,71.281,72.109,15973,0
2013-11-13,71.431,71.431,70.18,70.472,18512,0
2013-11-14,71.148,71.766,70.565,71.272,19013,0
2013-11-15,72.109,74.695,71.949,73.668,10120,0
2013-11-18,75.948,75.948,74.928,74.928,20849,0
2013-11-19,75.278,75.278,73.109,73.827,45736,0
2013-11-20,73.827,73.827,72.174,73.728,82220,0
2013-11-21,73.86,74.453,73.318,73.443,25555,0
2013-11-22,73.477,74.446,73.443,74.287,18601,0
2013-11-25,74.628,74.628,73.451,73.86,8561,0
2013-11-26,74.287,74.762,73.367,73.568,48349,0
2013-11-27,74.026,74.026,72.942,73.109,3866,0
2013-11-29,73.86,73.86,72.426,72.426,8015,0
2013-12-02,72.751,73.427,71.423,71.556,16451,0
2013-12-03,71.916,72.358,71.089,72.075,20797,0
2013-12-04,72.166,72.408,71.707,71.949,4526,0
2013-12-05,72.434,74.386,71.782,74.044,19050,0
2013-12-06,73.686,73.686,72.125,72.183,18973,0
2013-12-09,72.417,72.533,70.83,71.332,11074,0
2013-12-10,70.963,71.866,70.448,71.775,13920,0
2013-12-11,71.983,71.983,70.263,70.747,11461,0
2013-12-12,70.873,70.981,70.222,70.931,24152,0
2013-12-13,71.074,71.074,70.272,70.565,20692,0
2013-12-16,70.364,71.232,70.272,71.148,31507,0
2013-12-17,71.565,72.216,70.614,71.306,76274,0
2013-12-18,71.775,71.775,70.546,71.44,17985,0
2013-12-19,71.64,71.949,70.906,71.356,10103,0
2013-12-20,71.499,71.891,70.705,71.065,22660,0
2013-12-23,72.525,72.566,70.797,70.797,13166,0
2013-12-24,71.349,71.949,70.672,71.398,4625,0
2013-12-26,71.775,71.924,71.248,71.632,3474,0
2013-12-27,72.358,72.525,71.673,72.316,16724,0
2013-12-30,72.392,72.776,72.049,72.776,8900,0
2013-12-31,73.026,73.728,73.026,73.277,9244,0
2014-01-02,72.334,72.668,70.314,70.756,23134,0
2014-01-03,71.34,71.515,70.522,70.531,12044,0
2014-01-06,70.522,70.738,70.205,70.439,20112,0
2014-01-07,70.705,71.214,70.439,70.864,15041,0
2014-01-08,70.247,70.83,70.222,70.439,15456,0
2014-01-09,70.439,71.022,69.529,69.813,23381,0
2014-01-10,66.516,67.009,65.848,66.717,46330,0
2014-01-13,66.683,67.375,66.349,67.375,93100,0
2014-01-14,66.766,67.968,66.276,67.659,77230,0
2014-01-15,68.019,69.179,67.834,69.045,53158,0
2014-01-16,68.652,68.962,68.128,68.644,25116,0
2014-01-17,68.435,68.435,67.243,67.601,28931,0
2014-01-21,66.733,67.193,66.506,66.575,89041,0
2014-01-22,66.559,67.16,65.941,66.674,39276,0
2014-01-23,66.198,66.741,65.148,65.682,83905,0
2014-01-24,65.389,65.707,64.931,65.607,56126,0
2014-01-27,65.515,65.565,63.428,63.845,133463,0
2014-01-28,63.779,64.046,62.176,62.552,191112,0
2014-01-29,61.676,61.967,60.465,60.465,1170224,0
2014-01-30,62.176,63.219,61.009,62.185,647148,0
2014-01-31,60.974,61.783,60.507,61.133,232392,0
2014-02-03,61.283,61.61,58.687,58.78,740014,0
2014-02-04,59.256,60.532,59.256,60.173,208344,0
2014-02-05,59.897,60.574,59.465,60.299,260378,0
2014-02-06,60.623,61.517,60.365,61.342,214541,0
2014-02-07,62.01,62.427,61.525,61.819,402703,0
2014-02-10,61.809,62.109,61.432,61.726,182666,0
2014-02-11,62.126,62.802,61.801,62.686,226328,0
2014-02-12,62.918,63.588,62.71,63.344,101027,0
2014-02-13,62.97,63.495,62.703,63.279,121124,0
2014-02-14,63.595,64.43,63.511,64.27,206117,0
2014-02-18,64.847,65.098,64.196,64.472,230408,0
2014-02-19,64.321,64.321,62.578,62.844,119657,0
2014-02-20,63.044,63.32,62.245,62.552,265412,0
2014-02-21,62.944,63.219,62.61,62.944,48611,0
2014-02-24,62.936,63.362,62.61,62.877,88156,0
2014-02-25,63.236,63.236,62.911,63.095,108765,0
2014-02-26,63.095,63.186,62.601,62.96,149772,0
2014-02-27,63.036,63.27,62.352,62.918,35937,0
2014-02-28,63.428,64.054,63.328,63.478,73386,0
2014-03-03,62.601,62.719,61.742,62.01,111115,0
2014-03-04,63.044,63.528,62.96,63.511,29835,0
2014-03-05,62.593,63.26,62.495,62.885,39684,0
2014-03-06,62.759,64.029,62.759,63.588,71698,0
2014-03-07,64.038,64.263,62.452,62.96,44319,0
2014-03-10,62.601,62.601,61.525,61.776,114235,0
2014-03-11,62.16,62.501,61.133,61.927,224401,0
2014-03-12,61.033,62.068,61.033,61.534,89169,0
2014-03-13,61.759,62.167,60.726,60.941,258604,0
2014-03-14,60.773,61.759,60.773,61.517,117304,0
2014-03-17,61.901,62.167,61.643,61.809,189588,0
2014-03-18,61.943,63.485,61.509,62.719,242699,0
2014-03-19,63.01,63.095,61.927,62.152,39829,0
2014-03-20,62.185,63.845,62.126,63.578,90173,0
2014-03-21,63.946,64.304,63.328,63.328,107546,0
2014-03-24,63.845,64.681,63.245,63.746,107561,0
2014-03-25,63.779,64.764,63.637,64.58,58403,0
2014-03-26,65.447,65.598,64.872,65.44,72611,0
2014-03-27,65.431,65.431,64.447,64.805,124039,0
2014-03-28,65.73,65.957,64.827,65.09,114867,0
2014-03-31,65.686,66.368,64.95,65.94,128779,0
2014-04-01,65.843,66.666,65.826,66.44,54830,0
2014-04-02,66.448,66.824,66.097,66.623,97378,0
2014-04-03,66.701,66.816,65.748,66.141,109319,0
2014-04-04,66.456,67.463,66.456,66.649,82466,0
2014-04-07,66.43,67.376,66.088,67.167,33608,0
2014-04-08,67.543,68.323,67.253,67.666,88734,0
2014-04-09,67.753,67.928,67.236,67.692,136865,0
2014-04-10,67.797,68.138,67.193,67.656,198884,0
2014-04-11,67.866,67.876,66.859,67.736,39259,0
2014-04-14,67.972,67.972,67.341,67.49,36851,0
2014-04-15,67.447,67.447,66.309,66.701,73512,0
2014-04-16,66.991,67.508,66.395,67.149,60268,0
2014-04-17,67.402,67.692,66.877,67.332,12944,0
2014-04-21,67.262,67.316,66.694,66.781,18540,0
2014-04-22,67.158,67.158,66.597,66.798,67784,0
2014-04-23,67.009,67.009,66.264,66.684,35004,0
2014-04-24,66.965,66.965,66.527,66.728,15921,0
2014-04-25,66.623,66.789,66.054,66.238,29667,0
2014-04-28,66.746,66.746,65.712,66.035,46096,0
2014-04-29,66.641,67.324,66.029,66.474,55451,0
2014-04-30,66.238,67.972,66.238,67.77,34888,0
2014-05-01,67.945,68.288,66.973,67.604,16103,0
2014-05-02,67.429,68.655,67.429,68.375,25841,0
2014-05-05,68.515,68.988,67.797,67.92,126353,0
2014-05-06,67.989,68.225,67.622,68.017,24562,0
2014-05-07,68.138,68.313,67.989,68.209,53496,0
2014-05-08,69.111,70.073,68.303,70.073,100572,0
2014-05-09,70.066,70.486,69.732,70.424,73770,0
2014-05-12,71.029,71.431,70.739,71.388,60449,0
2014-05-13,71.485,71.931,70.994,71.835,59225,0
2014-05-14,71.755,72.054,71.502,71.73,51257,0
2014-05-15,71.914,72.29,70.653,71.074,71462,0
2014-05-16,71.415,72.124,71.055,71.38,43609,0
2014-05-19,71.423,71.686,70.748,71.074,22871,0
2014-05-20,70.696,70.985,69.374,69.716,38443,0
2014-05-21,69.723,70.581,69.723,70.424,17274,0
2014-05-22,70.179,71.055,70.073,70.959,42598,0
2014-05-23,70.985,71.152,70.653,71.152,36218,0
2014-05-27,70.889,71.169,69.899,70.073,75398,0
2014-05-28,70.458,71.169,70.458,70.951,38116,0
2014-05-29,70.846,71.661,70.846,71.388,51405,0
2014-05-30,70.985,71.125,69.969,70.354,62423,0
2014-06-02,70.774,70.951,70.249,70.364,47265,0
2014-06-03,70.556,71.327,70.292,71.125,58187,0
2014-06-04,71.178,71.178,70.538,70.854,31377,0
2014-06-05,71.213,71.563,70.897,71.213,99423,0
2014-06-06,71.266,72.22,71.195,71.914,20481,0
2014-06-09,71.993,72.447,71.431,71.914,53464,0
2014-06-10,71.739,73.297,70.941,71.371,95899,0
2014-06-11,71.266,71.266,70.653,70.889,18311,0
2014-06-12,71.099,71.292,70.784,71.09,34582,0
2014-06-13,71.09,71.09,70.012,70.486,34748,0
2014-06-16,70.135,70.801,69.89,70.696,25372,0
2014-06-17,70.644,70.644,69.549,69.732,27638,0
2014-06-18,69.924,70.574,69.618,70.458,27935,0
2014-06-19,70.45,70.696,69.96,70.214,52307,0
2014-06-20,70.556,70.556,69.943,70.004,34165,0
2014-06-23,70.188,70.951,70.188,70.784,15142,0
2014-06-24,71.012,71.388,70.906,71.213,58775,0
2014-06-25,71.064,71.711,70.933,71.3,23973,0
2014-06-26,71.292,71.292,70.574,70.609,24518,0
2014-06-27,70.531,70.566,70.038,70.443,31347,0
2014-06-30,70.486,70.653,69.846,70.17,25465,0
2014-07-01,70.433,70.512,69.653,69.653,31815,0
2014-07-02,69.776,70.328,69.672,70.057,113138,0
2014-07-03,69.986,70.862,69.751,70.644,22946,0
2014-07-07,70.862,71.213,70.302,70.458,181124,0
2014-07-08,70.617,71.099,70.205,70.6,145010,0
2014-07-09,71.256,71.615,70.567,71.193,58503,0
2014-07-10,70.647,70.826,70.449,70.673,127559,0
2014-07-11,70.952,70.96,70.664,70.798,34029,0
2014-07-14,71.158,72.583,70.486,70.512,76048,0
2014-07-15,70.557,70.728,70.296,70.457,34469,0
2014-07-16,70.449,70.764,69.454,69.562,55267,0
2014-07-17,69.804,69.804,68.863,69.06,42903,0
2014-07-18,68.952,69.393,68.352,68.926,77585,0
2014-07-21,68.971,69.428,68.621,69.23,81302,0
2014-07-22,69.006,69.831,69.006,69.319,53646,0
2014-07-23,69.544,69.768,69.168,69.481,49687,0
2014-07-24,69.751,69.902,69.481,69.634,29743,0
2014-07-25,69.777,69.786,69.428,69.625,14817,0
2014-07-28,69.768,69.768,69.042,69.347,32936,0
2014-07-29,69.554,69.554,68.952,69.464,32978,0
2014-07-30,69.768,69.768,68.093,68.164,40663,0
2014-07-31,67.815,67.931,66.326,67.097,66851,0
2014-08-01,67.142,67.429,66.694,66.926,45022,0
2014-08-04,66.703,67.501,66.113,67.42,42248,0
2014-08-05,67.008,67.133,66.39,66.604,36107,0
2014-08-06,66.336,67.213,65.726,66.685,38360,0
2014-08-07,66.722,67.106,66.254,66.765,37773,0
2014-08-08,66.622,67.125,66.488,66.918,35849,0
2014-08-11,66.891,67.429,66.254,67.177,30464,0
2014-08-12,67.097,67.348,66.873,67.313,22839,0
2014-08-13,67.241,67.635,67.213,67.384,9063,0
2014-08-14,67.851,67.976,67.125,67.303,22144,0
2014-08-15,67.662,67.913,67.223,67.357,34649,0
2014-08-18,67.841,67.841,67.438,67.528,29167,0
2014-08-19,67.958,67.958,66.363,66.758,44117,0
2014-08-20,67.008,67.008,65.977,66.676,30623,0
2014-08-21,66.659,67.259,66.282,66.641,55697,0
2014-08-22,66.435,66.802,65.341,65.745,26769,0
2014-08-25,66.165,66.165,65.243,65.431,46328,0
2014-08-26,65.654,65.914,65.081,65.511,31017,0
2014-08-27,65.521,66.238,65,65.959,74311,0
2014-08-28,66.039,66.039,65.02,65.314,24803,0
2014-08-29,65.601,66.309,65.1,66.058,47448,0
2014-09-02,66.38,67.662,66.282,66.855,39858,0
2014-09-03,67.483,67.581,66.758,67.384,47968,0
2014-09-04,66.981,67.662,65.987,66.282,58965,0
2014-09-05,66.632,67.546,66.632,67.501,65668,0
2014-09-08,67.725,67.725,66.676,67.206,45520,0
2014-09-09,66.587,66.972,66.139,66.765,36893,0
2014-09-10,67.071,67.672,66.829,67.59,61790,0
2014-09-11,67.59,67.59,66.712,67.036,97897,0
2014-09-12,66.846,67.293,66.435,66.91,85826,0
2014-09-15,66.99,66.99,66.067,66.416,56650,0
2014-09-16,66.676,67.367,66.452,66.614,81530,0
2014-09-17,66.811,67.088,65.736,66.318,58896,0
2014-09-18,66.632,67.106,66.264,67.043,17982,0
2014-09-19,67.106,67.197,65.332,65.377,55064,0
2014-09-22,65.789,66.309,65.565,66.094,76529,0
2014-09-23,65.995,66.345,65.431,65.61,52334,0
2014-09-24,65.914,66.604,65.574,66.363,75721,0
2014-09-25,65.959,66.228,65.87,66.013,111866,0
2014-09-26,66.084,66.524,65.762,66.003,51591,0
2014-09-29,65.601,66.094,65.188,65.772,34588,0
2014-09-30,65.762,67.08,65.691,66.29,65720,0
2014-10-01,66.21,66.452,65.878,66.193,65649,0
2014-10-02,66.38,66.38,65.35,65.959,73935,0
2014-10-03,66.193,66.461,66.058,66.408,42709,0
2014-10-06,66.846,67.448,66.013,66.174,79304,0
2014-10-07,66.094,66.497,66.032,66.318,68484,0
2014-10-08,66.533,67.088,66.165,67.008,45576,0
2014-10-09,66.792,66.936,65.654,65.87,27358,0
2014-10-10,65.646,65.861,64.991,65.358,42967,0
2014-10-13,65.762,66.264,65.601,65.745,54034,0
2014-10-14,66.094,66.148,65.277,65.323,25348,0
2014-10-15,64.938,65.341,64.739,65.117,50996,0
2014-10-16,64.248,64.418,63.558,63.763,38212,0
2014-10-17,64.445,65.02,63.979,64.221,34939,0
2014-10-20,63.907,64.561,63.907,64.382,43463,0
2014-10-21,64.435,64.901,64.31,64.624,63547,0
2014-10-22,64.705,64.705,63.933,63.987,26071,0
2014-10-23,64.455,64.739,63.979,64.329,30708,0
2014-10-24,64.525,64.857,64.122,64.821,35403,0
2014-10-27,64.418,64.418,63.485,63.987,32387,0
2014-10-28,64.301,64.839,64.059,64.669,84192,0
2014-10-29,64.974,65.395,64.659,65.197,48150,0
2014-10-30,65.161,65.987,65.152,65.87,39976,0
2014-10-31,66.12,66.354,65.87,66.318,44590,0
2014-11-03,66.228,66.471,65.691,66.363,54360,0
2014-11-04,66.049,66.926,66.013,66.918,39272,0
2014-11-05,67.287,67.429,66.632,66.91,117035,0
2014-11-06,67.08,67.08,66.649,66.802,67734,0
2014-11-07,67.483,67.993,66.541,67.715,64567,0
2014-11-10,68.048,68.145,67.564,67.868,166510,0
2014-11-11,67.438,67.438,67.062,67.384,93726,0
2014-11-12,67.036,67.331,66.855,67.125,41252,0
2014-11-13,67.106,67.42,66.811,67.169,129118,0
2014-11-14,66.936,67.357,66.785,67.169,83699,0
2014-11-17,67.213,67.725,67,67.322,21947,0
2014-11-18,67.357,67.518,67,67.097,41616,0
2014-11-19,66.765,67.42,66.765,67.384,52180,0
2014-11-20,66.926,67.672,66.926,67.483,29968,0
2014-11-21,68.11,68.451,68.039,68.056,54108,0
2014-11-24,68.129,68.254,67.393,67.68,33534,0
2014-11-25,67.438,67.438,66.309,66.461,91312,0
2014-11-26,66.775,66.775,66.049,66.497,32191,0
2014-11-28,65.574,65.87,65.02,65.02,30553,0
2014-12-01,64.606,64.982,64.042,64.139,53488,0
2014-12-02,64.329,64.445,63.897,64.033,23668,0
2014-12-03,64.301,65.243,64.113,65.135,108688,0
2014-12-04,64.588,64.705,63.459,63.656,69681,0
2014-12-05,63.817,64.068,63.442,63.943,49185,0
2014-12-08,63.933,63.933,62.823,62.868,34409,0
2014-12-09,62.643,63.728,62.626,63.423,75641,0
2014-12-10,63.181,63.307,61.657,61.971,112550,0
2014-12-11,62.168,62.258,61.479,62.026,91797,0
2014-12-12,61.73,61.917,60.807,61.175,85021,0
2014-12-15,61.379,61.604,59.919,60.386,118964,0
2014-12-16,59.911,61.039,59.39,60.564,65364,0
2014-12-17,60.824,63.199,60.824,61.746,93981,0
2014-12-18,62.966,63.038,61.559,61.891,54758,0
2014-12-19,61.927,62.553,61.004,61.201,73736,0
2014-12-22,61.908,62.339,61.425,62.285,58018,0
2014-12-23,62.492,62.553,61.901,62.437,35231,0
2014-12-24,62.562,62.562,61.801,61.864,24521,0
2014-12-26,61.837,62.437,61.496,61.569,20638,0
2014-12-29,62.231,62.733,62.151,62.321,47218,0
2014-12-30,62.123,62.581,61.81,62.07,29265,0
2014-12-31,61.945,61.953,61.255,61.783,17407,0
2015-01-02,61.917,61.917,61.218,61.245,27967,0
2015-01-05,61.165,61.165,60.036,60.43,65993,0
2015-01-06,60.476,60.762,60.081,60.179,40430,0
2015-01-07,60.824,61.201,60.492,60.941,53911,0
2015-01-08,61.067,61.74,60.699,61.63,63116,0
2015-01-09,61.291,61.353,60.814,60.941,15669,0
2015-01-12,60.797,61.084,60.637,60.727,29198,0
2015-01-13,61.12,61.12,60.081,60.733,37328,0
2015-01-14,58.431,59.839,58.431,59.417,81969,0
2015-01-15,59.373,59.714,58.717,58.961,73278,0
2015-01-16,58.951,59.668,58.951,59.588,32096,0
2015-01-20,59.758,59.928,59.122,59.714,48925,0
2015-01-21,59.714,61.138,59.714,60.762,31536,0
2015-01-22,61.299,62.974,61.084,62.106,70532,0
2015-01-23,62.214,62.276,61.263,61.353,22663,0
2015-01-26,61.182,61.362,60.511,60.601,82819,0
2015-01-27,60.278,61.326,60.278,60.95,53432,0
2015-01-28,60.896,61.299,60.116,60.52,61278,0
2015-01-29,60.537,60.985,59.553,60.573,64497,0
2015-01-30,59.686,60.492,58.79,58.915,109063,0
2015-02-02,58.996,60.394,58.717,60.225,35217,0
2015-02-03,60.672,61.138,60.546,61.013,32037,0
2015-02-04,61.165,61.389,60.681,61.102,39616,0
2015-02-05,60.941,62.356,60.681,62.034,48851,0
2015-02-06,62.492,62.518,61.165,61.459,39472,0
2015-02-09,61.067,62.043,61.03,61.881,22640,0
2015-02-10,61.541,61.872,61.039,61.326,28371,0
2015-02-11,61.209,61.344,60.528,60.888,31442,0
2015-02-12,61.488,62.204,61.406,61.702,33309,0
2015-02-13,61.657,62.868,61.111,62.572,122046,0
2015-02-17,62.285,63.046,61.855,62.715,30395,0
2015-02-18,62.723,63.046,61.766,61.827,42777,0
2015-02-19,61.927,62.743,61.846,62.492,26971,0
2015-02-20,62.823,62.93,62.374,62.93,19725,0
2015-02-23,62.795,63.002,62.07,62.321,21883,0
2015-02-24,62.384,62.715,61.881,62.492,48403,0
2015-02-25,63.449,63.449,62.366,62.733,17000,0
2015-02-26,62.894,63.056,62.374,62.662,30333,0
2015-02-27,62.751,63.387,62.545,62.84,16578,0
2015-03-02,62.626,62.715,61.335,62.187,33922,0
2015-03-03,62.311,62.804,61.864,62.392,34814,0
2015-03-04,62.285,62.984,62.078,62.617,55570,0
2015-03-05,62.366,62.994,62.043,62.204,57801,0
2015-03-06,62.204,62.303,60.843,60.977,99532,0
2015-03-09,61.021,61.585,60.394,60.653,42625,0
2015-03-10,60.313,61.155,59.964,60.071,37157,0
2015-03-11,60.044,60.707,60.044,60.448,25330,0
2015-03-12,60.762,61.917,60.681,60.95,66727,0
2015-03-13,61.075,61.075,59.427,59.453,50882,0
2015-03-16,60.295,60.43,59.668,59.901,42737,0
2015-03-17,59.596,60.26,59.408,59.579,132562,0
2015-03-18,60.102,61.759,59.648,60.713,315624,0
2015-03-19,60.603,60.603,59.334,59.528,42775,0
2015-03-20,60.268,60.824,60.166,60.694,30215,0
2015-03-23,61.018,61.565,61.018,61.462,22575,0
2015-03-24,61.324,62.629,60.713,62.009,68266,0
2015-03-25,62.092,62.898,62.083,62.306,60273,0
2015-03-26,62.379,62.564,61.574,61.703,42667,0
2015-03-27,61.778,62.148,60.973,61.037,30461,0
2015-03-30,61.769,62.139,61.639,61.889,55088,0
2015-03-31,61.889,62.324,61.639,62.083,26964,0
2015-04-01,62.379,64.222,62.306,64.074,78096,0
2015-04-02,64.259,65.139,64.064,64.666,48067,0
2015-04-06,64.555,65.999,64.416,65.712,114173,0
2015-04-07,65.648,65.648,64.852,65.259,34114,0
2015-04-08,65.046,65.276,64.796,64.833,17715,0
2015-04-09,64.833,64.833,63.638,64.213,19907,0
2015-04-10,63.74,64.25,63.361,64.037,50768,0
2015-04-13,64.342,64.434,63.463,64.342,112877,0
2015-04-14,64.184,64.889,63.694,64.342,74532,0
2015-04-15,64.194,64.601,63.685,64.175,143564,0
2015-04-16,64.481,65.37,64.064,64.981,26732,0
2015-04-17,64.739,64.739,63.361,63.361,74640,0
2015-04-20,63.296,63.583,62.824,63.092,35351,0
2015-04-21,63.222,63.527,63.074,63.361,6865,0
2015-04-22,63.296,63.333,62.888,62.925,36392,0
2015-04-23,63.083,64.194,62.991,63.796,103372,0
2015-04-24,63.897,64.796,63.897,64.739,29900,0
2015-04-27,64.37,65.379,64.37,65.286,14798,0
2015-04-28,65.398,65.694,64.657,65.222,43099,0
2015-04-29,64.861,65.851,64.37,65.518,49472,0
2015-04-30,65.259,65.259,63.981,64.99,53576,0
2015-05-01,65.499,65.629,64.555,65.49,18686,0
2015-05-04,65.306,65.306,63.814,64.25,52280,0
2015-05-05,64.36,64.629,63.713,64.287,60381,0
2015-05-06,64.777,65.019,63.851,64.425,46980,0
2015-05-07,64.342,64.786,64.101,64.582,32655,0
2015-05-08,64.647,66.249,64.351,65.981,53036,0
2015-05-11,65.648,66.082,64.629,64.823,85441,0
2015-05-12,64.953,65.611,64.814,65.268,55819,0
2015-05-13,65.851,66.212,65.509,65.703,23871,0
2015-05-14,66.415,66.61,66.101,66.379,21387,0
2015-05-15,66.194,66.443,65.758,66.278,18441,0
2015-05-18,65.906,66.082,65.591,65.925,25743,0
2015-05-19,65.851,65.851,65.055,65.055,49292,0
2015-05-20,65.36,65.591,64.99,65.314,37050,0
2015-05-21,65.453,65.546,64.99,65.379,19983,0
2015-05-22,65.156,65.731,64.749,65.296,36834,0
2015-05-26,64.814,64.852,63.694,64.167,61887,0
2015-05-27,64.416,64.739,63.787,64.167,19660,0
2015-05-28,63.537,64.416,63.537,64.407,37328,0
2015-05-29,64.147,64.739,63.647,63.796,31649,0
2015-06-01,63.944,64.092,62.027,62.185,73841,0
2015-06-02,62.768,63.074,62.398,62.842,29670,0
2015-06-03,62.805,62.805,62.056,62.454,44827,0
2015-06-04,62.657,62.657,61.49,61.907,33701,0
2015-06-05,61.305,61.806,60.917,61.204,23871,0
2015-06-08,61.445,61.806,61.111,61.389,38454,0
2015-06-09,61.499,62.296,61.435,61.879,64606,0
2015-06-10,62.194,62.621,61.546,61.712,65041,0
2015-06-11,62.092,62.194,61.666,62.166,27476,0
2015-06-12,62.019,62.351,61.945,62.027,55197,0
2015-06-15,61.333,61.528,60.723,60.87,38561,0
2015-06-16,61.01,61.362,60.87,61.148,59625,0
2015-06-17,60.973,61.555,60.694,61.445,60813,0
2015-06-18,61.297,61.796,61.297,61.592,40938,0
2015-06-19,61.352,61.945,61.047,61.426,62002,0
2015-06-22,61.972,63.065,61.602,61.602,72587,0
2015-06-23,61.703,61.972,61.537,61.759,48789,0
2015-06-24,61.712,61.945,61.629,61.907,27005,0
2015-06-25,61.824,62.083,60.806,61.287,22467,0
2015-06-26,61.102,61.352,60.268,60.973,73343,0
2015-06-29,60.139,60.139,59.222,59.297,29272,0
2015-06-30,59.973,61.027,59.741,60.556,48163,0
2015-07-01,60.806,60.806,59.991,60.287,29812,0
2015-07-02,60.361,61.612,60.361,61.269,47312,0
2015-07-06,60.686,60.686,59.518,59.621,32945,0
2015-07-07,59.408,59.408,58.462,59.194,61138,0
2015-07-08,58.926,58.935,58.435,58.462,20847,0
2015-07-09,59.093,60.231,59.047,59.574,50984,0
2015-07-10,60.083,60.686,59.751,60.445,33917,0
2015-07-13,60.565,61.222,60.417,61.185,60165,0
2015-07-14,60.777,62.148,60.703,61.824,54942,0
2015-07-15,61.842,62.027,61.315,61.769,59263,0
2015-07-16,61.722,62.583,61.583,61.648,19660,0
2015-07-17,61.204,61.749,61.074,61.695,56061,0
2015-07-20,61.333,61.333,60.731,61.185,76692,0
2015-07-21,60.88,61.565,60.5,61.342,39102,0
2015-07-22,61.093,61.25,60.49,61.102,78096,0
2015-07-23,61.185,61.269,60.185,60.333,84361,0
2015-07-24,60.176,60.676,58.954,59.611,85441,0
2015-07-27,59.389,59.621,58.556,58.787,99159,0
2015-07-28,59.417,59.973,58.982,59.251,130700,0
2015-07-29,59.314,59.555,58.815,58.954,58113,0
2015-07-30,58.806,58.806,57.862,58.501,88791,0
2015-07-31,59.344,59.438,58.746,58.984,40249,0
2015-08-03,58.984,58.984,58.245,58.652,22104,0
2015-08-04,58.907,59.665,58.907,59.475,47432,0
2015-08-05,59.58,59.817,59.249,59.788,37291,0
2015-08-06,59.636,60.053,59.334,59.826,57941,0
2015-08-07,59.598,60.432,59.598,60.413,35390,0
2015-08-10,60.327,61.171,59.977,60.829,45531,0
2015-08-11,60.12,60.158,59.485,59.636,51362,0
2015-08-12,59.314,59.836,58.965,59.826,60321,0
2015-08-13,59.409,59.807,58.331,58.652,37079,0
2015-08-14,58.69,58.832,58.113,58.832,29051,0
2015-08-17,58.7,58.841,58.302,58.586,47537,0
2015-08-18,58.122,58.861,57.772,58.586,48277,0
2015-08-19,58.178,59.107,57.829,58.671,64440,0
2015-08-20,58.018,58.539,57.895,57.999,34967,0
2015-08-21,57.781,57.781,56.607,56.759,40777,0
2015-08-24,53.531,56.295,53.531,55.471,85575,0
2015-08-25,57.147,57.421,55.642,55.718,131099,0
2015-08-26,56.134,57.081,56.134,56.797,119372,0
2015-08-27,57.535,58.87,57.346,58.776,39720,0
2015-08-28,58.349,59.239,58.349,58.813,45742,0
2015-08-31,58.539,59.372,57.924,59.183,71413,0
2015-09-01,58.198,58.595,57.649,57.999,58419,0
2015-09-02,58.965,59.173,58.15,58.955,38981,0
2015-09-03,59.173,59.845,58.813,59.353,25354,0
2015-09-04,58.236,58.851,57.763,58.15,66236,0
2015-09-08,58.965,59.429,58.51,59.163,70144,0
2015-09-09,59.92,59.92,58.311,58.359,59264,0
2015-09-10,58.577,60.555,58.208,60.337,67531,0
2015-09-11,60.252,60.593,60.025,60.214,52185,0
2015-09-14,59.93,60.829,59.751,60.583,75321,0
2015-09-15,60.669,61.616,60.555,61.056,24509,0
2015-09-16,61.369,61.852,61.104,61.719,66658,0
2015-09-17,61.833,62.164,61.066,61.653,34903,0
2015-09-18,61.133,61.53,60.801,61.53,46164,0
2015-09-21,61.435,61.492,59.788,59.93,96449,0
2015-09-22,59.239,59.239,58.746,58.927,30424,0
2015-09-23,59.002,59.447,57.971,58.084,36218,0
2015-09-24,57.526,59.381,57.384,59.381,142334,0
2015-09-25,59.314,59.656,58.624,58.709,51974,0
2015-09-28,58.217,58.217,57.479,57.564,71184,0
2015-09-29,57.933,58.425,57.725,58.359,31375,0
2015-09-30,58.776,59.485,58.728,59.447,34121,0
2015-10-01,59.636,59.636,58.766,58.917,54298,0
2015-10-02,58.397,60.631,58.122,60.536,65919,0
2015-10-05,61.085,61.492,60.678,61.227,57902,0
2015-10-06,61.256,62.184,61.171,62.051,86202,0
2015-10-07,61.994,62.382,61.492,61.946,82822,0
2015-10-08,61.492,62.221,61.151,62.212,50285,0
2015-10-09,62.335,62.41,61.616,62.06,49861,0
2015-10-12,61.89,62.988,61.852,62.817,30471,0
2015-10-13,61.9,61.985,60.962,61.133,55884,0
2015-10-14,61.312,61.719,60.772,61,31164,0
2015-10-15,61.521,61.814,61.397,61.795,46059,0
2015-10-16,61.729,61.956,61.237,61.681,26410,0
2015-10-19,60.858,61.076,60.299,60.442,36244,0
2015-10-20,60.271,60.271,58.416,59.751,71404,0
2015-10-21,59.475,60.555,59.475,60.442,93385,0
2015-10-22,60.347,61.36,60.347,61.284,48805,0
2015-10-23,61.568,61.946,61.435,61.71,149269,0
2015-10-26,61.634,61.823,61.056,61.549,48277,0
2015-10-27,61.018,61.133,60.603,61.076,66236,0
2015-10-28,61.133,61.644,60.659,61.151,97506,0
2015-10-29,60.744,60.905,60.252,60.706,53982,0
2015-10-30,60.47,60.47,59.741,60.043,47221,0
2015-11-02,60.101,60.565,59.57,60.299,69438,0
2015-11-03,60.035,60.706,60.035,60.706,54193,0
2015-11-04,60.744,60.839,59.125,59.409,64801,0
2015-11-05,59.04,59.665,59.03,59.239,52503,0
2015-11-06,59.107,59.372,58.804,58.974,45319,0
2015-11-09,58.652,58.87,57.924,58.472,56192,0
2015-11-10,57.999,58.946,57.999,58.69,39826,0
2015-11-11,59.002,59.249,58.539,58.671,23769,0
2015-11-12,58.094,58.709,57.725,58.141,51974,0
2015-11-13,57.848,58.065,57.223,57.441,78490,0
2015-11-16,57.062,57.318,56.589,57.185,42467,0
2015-11-17,57.27,57.336,56.599,56.712,89159,0
2015-11-18,56.835,57.459,56.645,57.459,42467,0
2015-11-19,57.459,57.942,57.356,57.734,41939,0
2015-11-20,57.772,58.037,57.582,57.668,42256,0
2015-11-23,57.488,57.545,56.967,57.223,28417,0
2015-11-24,56.74,57.705,56.74,56.939,36868,0
2015-11-25,57.072,57.497,56.986,57.336,63067,0
2015-11-27,57.289,57.289,56.541,56.664,44475,0
2015-11-30,56.702,56.996,56.361,56.683,122858,0
2015-12-01,56.768,57.346,56.702,57.204,54397,0
2015-12-02,57.185,57.393,56.844,57.356,89569,0
2015-12-03,57.715,57.715,56.702,57.024,43950,0
2015-12-04,56.986,57.005,56.551,56.607,59897,0
2015-12-07,56.399,56.399,55.926,56.097,50179,0
2015-12-08,55.755,55.755,54.26,54.601,53236,0
2015-12-09,54.611,56.361,54.611,56.011,102576,0
2015-12-10,56.039,56.873,55.86,56.153,102787,0
2015-12-11,55.737,55.945,55.008,55.292,74265,0
2015-12-14,55.036,55.036,54.137,54.412,56065,0
2015-12-15,54.667,55.538,54.667,55.263,30424,0
2015-12-16,55.529,56.466,55.424,56.238,50707,0
2015-12-17,56.466,56.806,55.624,55.708,70567,0
2015-12-18,55.765,56.466,54.79,55.169,73314,0
2015-12-21,55.538,56.229,55.424,55.831,139655,0
2015-12-22,55.908,56.011,55.377,55.775,98722,0
2015-12-23,56.267,56.996,55.878,56.929,29262,0
2015-12-24,56.674,57.715,56.674,57.346,44596,0
2015-12-28,56.958,57.005,56.39,56.768,92600,0
2015-12-29,57.213,57.535,56.939,57.374,43738,0
2015-12-30,57.251,57.673,56.418,56.475,21505,0
2015-12-31,56.077,57.034,56.077,56.238,27965,0
2016-01-04,54.506,55.983,54.506,55.377,99353,0
2016-01-05,55.632,55.983,55.254,55.926,71243,0
2016-01-06,55.557,56.22,55.33,55.614,48588,0
2016-01-07,54.402,54.923,54.109,54.619,58664,0
2016-01-08,55.159,55.471,53.9,54.033,76891,0
2016-01-11,54.25,54.412,53.862,53.89,28348,0
2016-01-12,54.043,54.809,53.89,54.695,29570,0
2016-01-13,54.923,54.989,54.45,54.772,39307,0
2016-01-14,54.639,55.121,53.96,54.686,22216,0
2016-01-15,53.38,54.146,53.209,53.266,28602,0
2016-01-19,54.099,54.421,53.455,53.92,54616,0
2016-01-20,53.483,54.327,53.237,54.061,53796,0
2016-01-21,53.815,54.45,53.493,53.711,42209,0
2016-01-22,55.141,56.115,54.979,56.115,72086,0
2016-01-25,55.31,55.396,54.734,54.828,66282,0
2016-01-26,54.847,55.755,54.818,55.661,51402,0
2016-01-27,55.813,56.21,55.216,55.973,121573,0
2016-01-28,56.352,57.464,56.305,57.242,65793,0
2016-01-29,57.393,59.145,56.934,59.125,121488,0
2016-02-01,58.103,58.794,57.807,58.501,83865,0
2016-02-02,57.848,58.065,56.891,57.062,53407,0
2016-02-03,57.308,57.914,56.589,57.914,93677,0
2016-02-04,57.819,58.671,57.8,58.501,87739,0
2016-02-05,58.037,58.273,57.545,58.132,38218,0
2016-02-08,57.374,58.633,57.185,58.311,60183,0
2016-02-09,57.421,57.866,56.73,57.564,30759,0
2016-02-10,57.781,58.065,57.261,57.384,27637,0
2016-02-11,56.645,57.497,56.456,56.92,33508,0
2016-02-12,57.677,58.52,57.497,58.52,44764,0
2016-02-16,59.002,59.002,57.791,57.971,38921,0
2016-02-17,58.273,58.813,58.226,58.406,51498,0
2016-02-18,58.416,59.027,58.17,58.718,35883,0
2016-02-19,58.472,58.785,58.25,58.605,50315,0
2016-02-22,59.06,59.646,58.998,59.173,27952,0
2016-02-23,58.52,59.06,58.065,58.359,52730,0
2016-02-24,57.336,58.662,57.119,58.633,71140,0
2016-02-25,58.359,59.069,58.359,58.633,50794,0
2016-02-26,58.889,59.429,58.004,58.264,56877,0
2016-02-29,58.615,58.615,57.592,57.611,47279,0
2016-03-01,58.198,59.419,58.198,59.314,30819,0
2016-03-02,59.201,60.484,58.331,60.413,67082,0
2016-03-03,60.517,61.369,60.46,61.369,35070,0
2016-03-04,61.302,61.302,60.527,61.284,37876,0
2016-03-07,60.697,61.492,60.631,61.35,38055,0
2016-03-08,61.076,61.455,60.621,61.048,35008,0
2016-03-09,61.388,62.06,61.179,61.833,29671,0
2016-03-10,61.862,61.908,60.887,61.862,41053,0
2016-03-11,62.269,62.269,61.36,61.795,48510,0
2016-03-14,61.142,61.691,60.915,61.578,43442,0
2016-03-15,60.962,61.35,60.829,61.142,38921,0
2016-03-16,60.555,61.384,59.916,61.121,52616,0
2016-03-17,61.121,62.731,61.101,62.331,59248,0
2016-03-18,61.823,63.922,61.628,62.731,80536,0
2016-03-21,62.692,62.838,62.175,62.692,39818,0
2016-03-22,62.38,62.974,62.019,62.536,43420,0
2016-03-23,62.36,62.36,61.209,61.209,32139,0
2016-03-24,61.043,61.921,60.867,61.16,41045,0
2016-03-28,61.336,62.019,61.336,61.765,49715,0
2016-03-29,61.658,62.536,61.277,62.507,58846,0
2016-03-30,62.858,63.414,62.419,63.024,49997,0
2016-03-31,63.219,63.248,62.35,62.897,48258,0
2016-04-01,62.116,63.18,62.116,62.604,61620,0
2016-04-04,62.77,62.897,62.292,62.76,41392,0
2016-04-05,62.555,62.555,61.589,61.687,45236,0
2016-04-06,61.726,62.643,60.77,61.687,32694,0
2016-04-07,61.082,61.082,60.164,60.809,69668,0
2016-04-08,61.209,62.116,61.023,62.058,27122,0
2016-04-11,61.892,62.702,61.882,62.409,37115,0
2016-04-12,62.712,63.307,62.429,63.307,33403,0
2016-04-13,63.268,63.326,62.468,63.014,29384,0
2016-04-14,63.092,63.19,62.799,62.946,33010,0
2016-04-15,62.633,63.024,62.399,62.848,16065,0
2016-04-18,62.692,62.994,62.536,62.897,15192,0
2016-04-19,63.278,63.746,62.624,63.697,50147,0
2016-04-20,63.229,63.434,62.838,63.414,67859,0
2016-04-21,63.141,63.414,62.829,63.151,21852,0
2016-04-22,63.043,63.268,62.077,62.624,25681,0
2016-04-25,62.643,62.643,61.999,62.253,12317,0
2016-04-26,62.643,62.79,61.921,62.565,23970,0
2016-04-27,62.37,63.229,62.37,63.16,25923,0
2016-04-28,62.712,64.058,62.712,63.814,28875,0
2016-04-29,64.097,64.322,63.453,64.273,28319,0
2016-05-02,64.615,64.615,63.17,63.6,26652,0
2016-05-03,62.712,62.936,61.775,62.253,65285,0
2016-05-04,61.931,62.35,61.658,62.175,35053,0
2016-05-05,62.302,62.536,61.921,61.921,30278,0
2016-05-06,61.082,62.643,61.082,62.507,42458,0
2016-05-09,62.36,62.36,61.082,61.336,94181,0
2016-05-10,61.57,62.028,60.955,61.97,78773,0
2016-05-11,61.96,61.96,61.316,61.814,66385,0
2016-05-12,61.823,62.165,61.053,61.092,76397,0
2016-05-13,60.701,60.76,60.272,60.467,33900,0
2016-05-16,60.818,61.14,60.252,60.291,37984,0
2016-05-17,60.477,60.477,59.872,60.243,32015,0
2016-05-18,59.716,60.301,59.462,59.667,57696,0
2016-05-19,59.208,59.608,59.023,59.472,35596,0
2016-05-20,59.745,59.93,59.462,59.53,30349,0
2016-05-23,59.198,59.54,59.042,59.198,35143,0
2016-05-24,59.501,59.716,59.218,59.335,22076,0
2016-05-25,59.472,59.784,59.384,59.393,24737,0
2016-05-26,59.608,59.911,59.579,59.686,27325,0
2016-05-27,59.608,59.706,59.315,59.54,108057,0
2016-05-31,59.491,59.491,58.671,58.749,61107,0
2016-06-01,58.671,59.097,58.261,58.945,41089,0
2016-06-02,58.974,59.354,58.798,59.237,100421,0
2016-06-03,59.237,60.584,59.15,60.526,50777,0
2016-06-06,60.584,60.613,60.047,60.213,39509,0
2016-06-07,60.321,60.438,60.184,60.408,111336,0
2016-06-08,60.682,61.092,60.682,60.887,40464,0
2016-06-09,60.457,60.652,60.203,60.35,33382,0
2016-06-10,59.94,60.096,59.667,59.735,24855,0
2016-06-13,59.764,59.764,59.286,59.53,42633,0
2016-06-14,59.716,59.716,58.798,59.003,26478,0
2016-06-15,58.827,59.569,58.827,59.345,33509,0
2016-06-16,58.779,59.559,58.779,59.452,27204,0
2016-06-17,59.14,60.321,59.14,60.243,116419,0
2016-06-20,61.121,61.121,60.36,60.506,22242,0
2016-06-21,60.496,61.053,60.408,60.945,36543,0
2016-06-22,61.316,61.521,61.023,61.023,17622,0
2016-06-23,61.687,61.985,61.423,61.911,18985,0
2016-06-24,60.291,60.662,59.833,60.33,40970,0
2016-06-27,60.33,60.33,59.433,59.872,26804,0
2016-06-28,60.125,61.677,60.125,61.619,39064,0
2016-06-29,61.443,62.35,61.443,62.204,20514,0
2016-06-30,62.175,63.024,62.175,62.594,35441,0
2016-07-01,62.809,63.424,62.809,63.424,30013,0
2016-07-05,62.76,63.541,62.477,63.356,75824,0
2016-07-06,62.263,62.263,61.414,61.931,42626,0
2016-07-07,61.823,62.341,61.687,61.784,18887,0
2016-07-08,62.341,62.653,62.067,62.487,23858,0
2016-07-11,62.36,63.038,62.292,62.39,20039,0
2016-07-12,62.868,63.18,62.458,62.653,26045,0
2016-07-13,62.565,63.18,62.565,63.024,27837,0
2016-07-14,63.024,64.063,63.024,63.746,30848,0
2016-07-15,64.868,64.868,63.922,64.136,28396,0
2016-07-18,64.244,65.298,64.244,65.298,49360,0
2016-07-19,64.683,65.671,64.683,65.464,45700,0
2016-07-20,65.62,65.756,65.109,65.366,34163,0
2016-07-21,65.444,65.444,64.8,64.956,42357,0
2016-07-22,64.683,65.844,64.683,65.659,24706,0
2016-07-25,65.024,65.093,64.429,64.927,21172,0
2016-07-26,65.034,65.034,64.517,64.741,31225,0
2016-07-27,64.693,64.693,63.687,63.922,33102,0
2016-07-28,63.463,64.624,63.463,64.41,37609,0
2016-07-29,64.468,65.268,64.468,64.859,25771,0
2016-08-01,64.829,65.093,64.214,64.722,47810,0
2016-08-02,64.859,65.151,64.166,64.605,43116,0
2016-08-03,64.458,65.386,63.825,65.317,48247,0
2016-08-04,65.454,65.61,64.917,65.483,69158,0
2016-08-05,65.376,65.571,65.083,65.542,37236,0
2016-08-08,65.347,65.942,65.278,65.883,62497,0
2016-08-09,65.717,66.157,65.717,65.981,26197,0
2016-08-10,65.913,66.664,65.758,66.547,24177,0
2016-08-11,66.371,67.689,66.371,67.62,37065,0
2016-08-12,67.357,67.869,67.162,67.513,36870,0
2016-08-15,67.454,68.157,67.162,67.63,49116,0
2016-08-16,67.347,67.347,66.225,66.654,70158,0
2016-08-17,66.361,66.605,65.669,66.137,45342,0
2016-08-18,66.157,66.615,66,66.225,44184,0
2016-08-19,66.361,66.361,65.708,66.02,50641,0
2016-08-22,65.766,66.176,65.2,65.766,37292,0
2016-08-23,65.727,66.596,65.659,66.069,38139,0
2016-08-24,65.883,66.02,65.542,66,83429,0
2016-08-25,66.342,66.342,65.747,66.186,18909,0
2016-08-26,65.913,66.41,65.063,65.434,33531,0
2016-08-29,65.22,65.356,64.917,65.327,35676,0
2016-08-30,65.571,65.571,64.985,65.415,34775,0
2016-08-31,65.61,65.61,64.273,64.429,107748,0
2016-09-01,64.351,64.859,64.351,64.419,43647,0
2016-09-02,65.181,65.678,64.585,65.561,37357,0
2016-09-06,65.62,66.527,65.024,66.196,58685,0
2016-09-07,66.205,66.547,65.903,65.971,13752,0
2016-09-08,65.864,66.098,65.317,65.844,27678,0
2016-09-09,65.161,65.415,64.546,64.546,31612,0
2016-09-12,64.058,65.054,63.102,64.81,20994,0
2016-09-13,64.683,64.785,63.717,64.244,41731,0
2016-09-14,64.537,65.317,64.371,64.39,56785,0
2016-09-15,64.907,65.844,64.732,65.337,24074,0
2016-09-16,64.576,65.493,64.556,64.761,46152,0
2016-09-19,65.171,65.61,64.634,64.771,16354,0
2016-09-20,65.708,66.074,64.995,65.571,56794,0
2016-09-21,66.166,66.888,66.088,66.888,29706,0
2016-09-22,67.542,67.552,66.615,66.83,32020,0
2016-09-23,66.537,67.123,66.371,66.82,29562,0
2016-09-26,66.576,66.683,66.205,66.313,26305,0
2016-09-27,66.205,66.576,65.571,66.274,47878,0
2016-09-28,66.371,66.371,65.844,66.303,18971,0
2016-09-29,66.196,66.693,65.649,65.727,39926,0
2016-09-30,66.098,66.322,65.356,65.678,32162,0
2016-10-03,65.483,66.137,64.898,66.137,55121,0
2016-10-04,66.049,66.186,65.727,65.942,62420,0
2016-10-05,66.391,66.391,65.581,65.581,28602,0
2016-10-06,65.415,65.776,64.517,65.229,21593,0
2016-10-07,65.356,65.356,64.615,65.044,27174,0
2016-10-10,65.161,65.805,65.161,65.347,31448,0
2016-10-11,65.386,65.395,64.849,65.298,19918,0
2016-10-12,65.444,66.42,65.034,65.22,15983,0
2016-10-13,64.663,65.122,64.166,64.722,23215,0
2016-10-14,64.917,65.307,64.615,65.181,28066,0
2016-10-17,65.2,65.2,64.41,64.868,24033,0
2016-10-18,65.21,66.41,64.898,66.127,77376,0
2016-10-19,66.781,67.132,66.254,66.781,51049,0
2016-10-20,67.064,67.064,66.518,66.762,28392,0
2016-10-21,66.771,67.162,66.635,67.054,85004,0
2016-10-24,67.162,67.864,66.988,67.591,23318,0
2016-10-25,67.474,70.05,67.474,69.865,75947,0
2016-10-26,69.465,69.709,69.26,69.387,36621,0
2016-10-27,69.904,70.246,69.601,69.933,30516,0
2016-10-28,70.021,70.421,69.328,69.963,43488,0
2016-10-31,69.992,71.036,69.992,70.733,12713,0
2016-11-01,70.899,70.899,69.836,69.904,42579,0
2016-11-02,69.455,70.304,69.455,70.255,43773,0
2016-11-03,70.109,70.704,69.904,69.982,29048,0
2016-11-04,69.767,69.767,68.225,68.421,44332,0
2016-11-07,69.289,69.689,68.772,69.514,54862,0
2016-11-08,69.445,70.558,68.967,70.343,33618,0
2016-11-09,69.845,70.07,68.889,68.889,112367,0
2016-11-10,69.143,69.22,67.572,67.63,63774,0
2016-11-11,66.937,67.22,65.044,66.596,61450,0
2016-11-14,66.361,66.625,65.239,65.747,80759,0
2016-11-15,65.6,67.132,65.6,67.123,59050,0
2016-11-16,66.762,67.864,66.225,66.83,77061,0
2016-11-17,66.986,67.786,66.898,66.898,34198,0
2016-11-18,66.518,67.425,66.518,67.386,53321,0
2016-11-21,67.728,68.86,67.591,68.04,70364,0
2016-11-22,68.372,68.626,67.347,67.347,37118,0
2016-11-23,67.367,67.903,66.781,67.825,55737,0
2016-11-25,67.825,67.864,66.801,67.728,27972,0
2016-11-28,67.816,67.816,66.313,66.43,35179,0
2016-11-29,66.479,67.064,66.166,66.381,30183,0
2016-11-30,66.537,67.064,65.747,65.747,53083,0
2016-12-01,66.157,67.142,65.649,65.737,44958,0
2016-12-02,65.864,66.82,65.795,66.313,24107,0
2016-12-05,67.015,68.079,66.586,67.767,41527,0
2016-12-06,67.737,68.264,67.386,67.533,51001,0
2016-12-07,67.874,68.138,67.513,67.737,58593,0
2016-12-08,67.581,68.87,67.474,68.001,50262,0
2016-12-09,67.806,69.279,67.806,68.83,62291,0
2016-12-12,69.045,69.192,68.596,68.996,49213,0
2016-12-13,70.05,70.938,69.601,70.616,90931,0
2016-12-14,70.431,70.686,68.762,69.162,49134,0
2016-12-15,68.782,69.162,68.289,68.909,21757,0
2016-12-16,68.743,68.743,67.24,67.737,43101,0
2016-12-19,67.845,67.845,66.723,66.937,36716,0
2016-12-20,67.152,68.05,66.635,67.25,52218,0
2016-12-21,67.308,68.079,66.927,67.25,35792,0
2016-12-22,66.967,67.328,66.488,66.801,26908,0
2016-12-23,66.654,67.064,66.537,66.967,16972,0
2016-12-27,66.918,67.191,66.479,67.035,20523,0
2016-12-28,67.045,67.894,67.045,67.454,28050,0
2016-12-29,67.777,69.25,67.777,68.83,28525,0
2016-12-30,68.889,69.006,68.43,68.752,14584,0
2017-01-03,68.587,69.109,67.777,68.225,46377,0
2017-01-04,68.391,68.86,68.313,68.382,30954,0
2017-01-05,68.928,69.64,68.899,69.357,41108,0
2017-01-06,68.938,69.475,68.547,68.957,26467,0
2017-01-09,68.85,69.084,68.303,68.909,46177,0
2017-01-10,68.577,69.074,68.352,69.016,23308,0
2017-01-11,68.791,69.621,68.313,69.426,23905,0
2017-01-12,69.689,70.246,69.328,69.601,20292,0
2017-01-13,69.719,70.002,69.328,69.572,19459,0
2017-01-17,69.533,70.187,69.533,69.767,11958,0
2017-01-18,69.836,70.49,69.621,70.05,22500,0
2017-01-19,69.943,69.943,69.172,69.592,21749,0
2017-01-20,69.68,69.982,69.216,69.933,27766,0
2017-01-23,69.66,70.636,69.66,70.548,29519,0
2017-01-24,70.899,70.899,69.455,69.631,65021,0
2017-01-25,69.855,71.251,69.65,70.948,24140,0
2017-01-26,71.28,71.631,70.411,70.802,32648,0
2017-01-27,70.88,70.88,70.177,70.519,17621,0
2017-01-30,70.099,70.626,69.884,70.187,25010,0
2017-01-31,70.109,70.45,69.577,69.592,30688,0
2017-02-01,69.953,70.46,69.65,70.05,41044,0
2017-02-02,69.904,70.548,69.904,70.382,40862,0
2017-02-03,70.441,71.202,70.187,70.392,24451,0
2017-02-06,70.333,71.114,70.109,70.636,30875,0
2017-02-07,70.49,70.831,70.167,70.782,19682,0
2017-02-08,70.392,70.616,69.475,70.158,45496,0
2017-02-09,69.894,71.134,69.894,70.577,64985,0
2017-02-10,71.026,71.036,69.416,70.948,93378,0
2017-02-13,70.48,70.665,69.914,70.05,17154,0
2017-02-14,70.363,70.773,69.899,70.529,23978,0
2017-02-15,70.675,71.339,70.246,71.036,28420,0
2017-02-16,70.938,71.143,70.455,70.568,28519,0
2017-02-17,70.431,70.724,70.099,70.285,28419,0
2017-02-21,70.802,71.573,70.499,71.387,34061,0
2017-02-22,70.743,71.134,70.397,70.929,37180,0
2017-02-23,71.241,71.612,70.958,71.27,33242,0
2017-02-24,71.153,71.153,70.021,70.441,23124,0
2017-02-27,70.568,70.812,70.411,70.646,18558,0
2017-02-28,70.607,71.378,70.109,70.441,33109,0
2017-03-01,70.929,72.237,70.919,71.553,29703,0
2017-03-02,71.661,71.885,70.714,70.782,44518,0
2017-03-03,70.812,71.387,70.812,71.182,26762,0
2017-03-06,70.86,71.358,70.739,71.065,18320,0
2017-03-07,70.968,71.885,70.909,71.553,20355,0
2017-03-08,71.212,71.221,70.138,70.216,39384,0
2017-03-09,70.568,70.568,69.465,69.738,67109,0
2017-03-10,69.884,70.158,69.523,70.138,35795,0
2017-03-13,70.411,72.149,70.392,72.129,156302,0
2017-03-14,71.983,71.983,70.553,71.104,90459,0
2017-03-15,69.81,71.77,69.48,71.71,69995,0
2017-03-16,71.8,72.86,71.55,72.8,87749,0
2017-03-17,72.73,72.73,70.12,70.76,336121,0
2017-03-20,70.46,72.18,70.46,71.7,46077,0
2017-03-21,72.22,73.4,71.92,72.74,62787,0
2017-03-22,72.15,73.285,71.72,72.75,62603,0
2017-03-23,72.85,73.559,72.44,73,52754,0
2017-03-24,72.95,74.7,72.95,74.1,55856,0
2017-03-27,73.67,74.61,72.86,73.58,59532,0
2017-03-28,73.87,75.12,73.56,74.95,54363,0
2017-03-29,75.17,75.28,74.04,74.51,71720,0
2017-03-30,74.28,74.3,73.07,73.54,51783,0
2017-03-31,73.12,73.68,71.61,72.16,99383,0
2017-04-03,71.71,73.3,71.45,72.77,59990,0
2017-04-04,72.81,73.62,72.47,73.34,30633,0
2017-04-05,74.22,75.08,73.69,74.23,81579,0
2017-04-06,74.37,75.02,73.895,74.08,52143,0
2017-04-07,73.97,74.87,73.9,74.34,29383,0
2017-04-10,74.06,74.91,73.66,74.37,25961,0
2017-04-11,74.56,74.56,73.83,74.2,33383,0
2017-04-12,74.28,74.62,73.97,74.47,101194,0
2017-04-13,74.81,75.39,74.37,74.37,20904,0
2017-04-17,74.94,75.68,74.94,75.58,21812,0
2017-04-18,75.09,75.5,74.72,75.03,62305,0
2017-04-19,74.99,75.615,74.39,74.52,17139,0
2017-04-20,74.96,75.31,74.55,74.94,64424,0
2017-04-21,74.91,75,74.53,74.74,19889,0
2017-04-24,75.38,75.53,74.63,75.3,49155,0
2017-04-25,75.51,76.225,74.13,74.57,42098,0
2017-04-26,74.95,74.95,73.32,73.36,30534,0
2017-04-27,73.64,73.84,73.02,73.32,25729,0
2017-04-28,73.17,73.32,72,73.27,35761,0
2017-05-01,73.23,73.89,73.23,73.63,8842,0
2017-05-02,73.29,74.37,73.14,74.31,21436,0
2017-05-03,73.37,73.76,72.9348,73.6,20474,0
2017-05-04,73.59,74.25,72.95,73.35,26836,0
2017-05-05,73.53,74.39,73.51,74.34,21401,0
2017-05-08,73.53,73.53,72.37,72.7,31473,0
2017-05-09,72.8,72.92,72,72.82,22808,0
2017-05-10,73.7897,74.46,73.51,73.78,28386,0
2017-05-11,73.74,74.4,73.59,74.14,16061,0
2017-05-12,74.13,74.62,73.91,74.62,23006,0
2017-05-15,74.64,75.63,74.64,75.29,30549,0
2017-05-16,75.41,76.1,75.4,76.1,29663,0
2017-05-17,75.44,75.57,74.22,74.87,41048,0
2017-05-18,74.23,75.3299,72.78,73.72,35218,0
2017-05-19,74.24,76.625,74.24,75.42,29756,0
2017-05-22,75.47,76.21,74.85,75.98,85876,0
2017-05-23,75.95,76.83,74.5,76.2,45000,0
2017-05-24,75.98,77.51,75.15,77.3,93601,0
2017-05-25,77.93,78.13,76.96,77.56,46923,0
2017-05-26,77.32,78.21,77.11,77.99,28083,0
2017-05-30,77.71,77.71,76.61,77.4,43278,0
2017-05-31,77.87,77.87,76.13,76.61,27867,0
2017-06-01,76.87,77.49,76.58,77.33,30276,0
2017-06-02,76.9,77.99,76.6988,77.47,36698,0
2017-06-05,77.68,78.1,76.72,77.3,28843,0
2017-06-06,77.21,77.94,75.78,77.77,21222,0
2017-06-07,78.27,78.27,76.42,77.46,29666,0
2017-06-08,77.28,78.37,76.84,77.57,22635,0
2017-06-09,78.02,78.25,77.24,77.55,26087,0
2017-06-12,77.85,78.51,76.66,77.65,61861,0
2017-06-13,78.11,78.84,76.82,78.28,45178,0
2017-06-14,78.25,79.65,77.8897,79.04,22068,0
2017-06-15,78.96,79.03,77.97,78.59,26432,0
2017-06-16,78.73,79.84,78.11,79.01,103320,0
2017-06-19,79.35,79.35,77.68,78.65,28759,0
2017-06-20,77.7,78.44,77.085,77.58,38894,0
2017-06-21,78.07,78.07,77.24,77.44,35213,0
2017-06-22,77.33,77.875,77.03,77.4,36613,0
2017-06-23,77.29,78.14,76.905,77.61,79566,0
2017-06-26,78.08,78.08,76.2,77.72,26910,0
2017-06-27,77.82,78.62,77.42,77.69,57368,0
2017-06-28,78.45,78.45,77.45,77.5,46406,0
2017-06-29,77.77,77.96,76.9679,77.71,73202,0
2017-06-30,77.96,78.07,77.55,77.93,34011,0
2017-07-03,77.51,78.19,76.56,77.89,21202,0
2017-07-05,78.48,80.41,77.76,80,57339,0
2017-07-06,80.51,81.19,79.02,80.19,49336,0
2017-07-07,80.44,81.1,79.98,80.42,21836,0
2017-07-10,81.45,81.9,80.44,81.23,41210,0
2017-07-11,80.74,82.14,80.74,81.55,43815,0
2017-07-12,82,84.41,82,84.07,41793,0
2017-07-13,84.5,85.2799,84.3,84.7,52995,0
2017-07-14,84.99,86.07,84.415,85.73,67423,0
2017-07-17,85.76,86.12,85.2601,85.71,44607,0
2017-07-18,85.71,87.12,85.6,86.74,48129,0
2017-07-19,87.08,87.09,85.38,86.94,25997,0
2017-07-20,86.07,86.07,83.775,84.49,34648,0
2017-07-21,85.23,86.49,83.765,84.33,59894,0
2017-07-24,84.56,84.92,84.015,84.45,84508,0
2017-07-25,84.57,85.14,83.64,84.09,56499,0
2017-07-26,83.88,85.02,83.44,84.42,154469,0
2017-07-27,84.6,84.94,83.81,84.64,41457,0
2017-07-28,84.46,84.56,83.9,84.31,33395,0
2017-07-31,84.64,86.17,83.74,85.48,53001,0
2017-08-01,85.69,86.9692,85.53,86.01,33801,0
2017-08-02,86.07,87.07,85.6,86.22,74617,0
2017-08-03,85.96,86.44,85.4297,86.28,38066,0
2017-08-04,86.3427,87.2,85.68,86.79,35489,0
2017-08-07,86.5,86.51,85.442,85.86,41680,0
2017-08-08,86.37,86.82,85.92,86.5,20356,0
2017-08-09,85.92,86.82,85.44,86.45,45474,0
2017-08-10,86.94,86.94,84.86,85.23,35374,0
2017-08-11,85.22,86.9,84.396,86.1,27314,0
2017-08-14,86.72,87.35,86.03,86.86,19510,0
2017-08-15,87.43,87.8228,85.81,87.18,17069,0
2017-08-16,86.7,87.44,86.61,87.12,26587,0
2017-08-17,87.6999,87.73,86.08,86.6,36910,0
2017-08-18,87.11,88.25,86.82,87.38,61112,0
2017-08-21,87.85,88.78,87.4274,87.76,37182,0
2017-08-22,87.95,87.97,87.21,87.5,22749,0
2017-08-23,87.5,88.845,86.05,88.37,33715,0
2017-08-24,88.83,89.5,88.16,88.87,33229,0
2017-08-25,89.89,89.9,88.49,89.01,68055,0
2017-08-28,89.91,89.91,87.9145,88.36,35362,0
2017-08-29,87.84,89.07,87.67,89.07,24500,0
2017-08-30,89.39,89.39,87.67,87.81,83420,0
2017-08-31,88.39,88.39,87.145,87.52,19925,0
2017-09-01,87.66,89.9,87.66,88.81,23505,0
2017-09-05,89.08,89.5,87.8,88.48,35602,0
2017-09-06,87.77,88.76,86.8,87.26,141422,0
2017-09-07,87.27,88.52,85.98,88.04,64011,0
2017-09-08,87.56,88.1,86.41,86.71,34682,0
2017-09-11,86.89,88.15,86.81,88.06,55315,0
2017-09-12,88.68,88.68,87.225,87.9,43207,0
2017-09-13,88.26,88.26,86.11,86.71,45396,0
2017-09-14,87.19,87.33,85.82,86.51,58422,0
2017-09-15,86.75,88.56,85.83,87.7,93559,0
2017-09-18,87.87,89.02,87.02,87.51,28046,0
2017-09-19,87.37,87.71,86.46,87.16,39944,0
2017-09-20,87.67,88.985,87.67,88.35,42672,0
2017-09-21,88.57,92.5,88.57,92.43,75102,0
2017-09-22,91.88,93.66,91.19,92.99,66414,0
2017-09-25,93.49,93.49,90.64,91.9,73523,0
2017-09-26,91.9,92.15,90.56,91.19,38136,0
2017-09-27,91.04,92.03,90.21,90.77,36677,0
2017-09-28,90.7,91.87,89.71,90.99,75932,0
2017-09-29,91.66,92.39,91.17,91.17,43997,0
2017-10-02,91.26,92.61,89.6948,92.19,27732,0
2017-10-03,92.27,94.43,92.27,94.34,34931,0
2017-10-04,93.44,94.43,93.44,93.97,28474,0
2017-10-05,94.38,95.005,93.56,94.5,25571,0
2017-10-06,94.31,94.47,92.69,93.29,43249,0
2017-10-09,93.92,94.77,92.78,92.83,9040,0
2017-10-10,93.65,95.67,93.65,95.5,31054,0
2017-10-11,95.08,95.8,94.465,94.78,46221,0
2017-10-12,95.14,95.41,93.4508,94.15,36620,0
2017-10-13,94.77,95.65,92.56,92.97,44741,0
2017-10-16,93.26,94.33,92.94,94.22,43851,0
2017-10-17,93.81,94.06,92.651,93.41,24317,0
2017-10-18,93.38,94.63,92.94,93.7,30032,0
2017-10-19,93.04,93.82,92,92.85,29820,0
2017-10-20,92.84,93.88,91.51,92.38,102340,0
2017-10-23,91.91,92.6974,90.5033,90.85,49355,0
2017-10-24,89.94,91.71,89.6,90.71,56725,0
2017-10-25,91.18,91.87,90.63,91.26,32417,0
2017-10-26,91.45,91.958,90.67,90.75,24619,0
2017-10-27,90.57,91.49,90.57,91.03,16114,0
2017-10-30,91.57,93.01,91.57,92.57,35953,0
2017-10-31,93.38,94.62,91.695,92.12,104857,0
2017-11-01,92.73,93.47,90.87,91.3,39873,0
2017-11-02,91.78,93.045,91.42,92.61,33710,0
2017-11-03,92.64,93.57,90.125,90.76,43129,0
2017-11-06,90.37,91.76,90.2,90.49,26012,0
2017-11-07,90.95,92.16,90.64,91.28,31548,0
2017-11-08,90.88,92.03,89.63,91.15,25288,0
2017-11-09,91.06,91.18,89.52,90.49,35053,0
2017-11-10,90.65,90.95,89.62,90.04,17330,0
