Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,29.044,29.492,28.785,29.438,439658,0
2005-02-28,29.371,29.711,29.302,29.498,367923,0
2005-03-01,29.498,29.512,28.93,29.102,324461,0
2005-03-02,29.004,29.468,28.93,29.394,252313,0
2005-03-03,29.468,30.493,29.443,30.336,494385,0
2005-03-04,30.395,30.98,30.389,30.932,340454,0
2005-03-07,30.808,30.808,30.004,30.419,492334,0
2005-03-08,30.543,31.128,30.419,30.932,369353,0
2005-03-09,31.031,31.853,30.785,30.789,586822,0
2005-03-10,30.586,30.586,29.127,29.981,838116,0
2005-03-11,29.639,31.031,29.639,30.547,397434,0
2005-03-14,30.785,31.031,30.493,30.789,246780,0
2005-03-15,30.863,31.305,30.834,31.18,252526,0
2005-03-16,31.228,32.198,31.175,32.19,376735,0
2005-03-17,32.64,33.382,32.444,33.069,680904,0
2005-03-18,33.079,33.639,32.906,33.628,389853,0
2005-03-21,33.643,34.126,33.469,34.029,475939,0
2005-03-22,34.006,34.615,33.591,33.712,583340,0
2005-03-23,33.079,33.344,31.345,32.176,1203573,0
2005-03-24,32.198,33.176,32.198,33.014,564485,0
2005-03-28,32.687,33.176,32.589,32.728,414035,0
2005-03-29,32.777,33.186,32.777,32.81,350498,0
2005-03-30,32.687,32.699,31.96,32.699,512828,0
2005-03-31,33.079,34.152,33.039,34.056,386776,0
2005-04-01,34.152,35.464,34.152,35.367,430846,0
2005-04-04,35.613,36.591,35.613,36.298,706935,0
2005-04-05,36.348,36.348,35.918,36.109,408300,0
2005-04-06,36.011,36.249,34.883,36.127,601993,0
2005-04-07,36.712,36.977,35.859,35.911,503202,0
2005-04-08,35.517,35.983,35.373,35.903,377347,0
2005-04-11,35.781,36.201,35.419,36.201,493363,0
2005-04-12,35.396,35.566,33.76,34.056,712879,0
2005-04-13,32.198,32.81,30.543,30.887,2397921,0
2005-04-14,30.932,32.14,30.932,32.08,846109,0
2005-04-15,31.809,31.828,29.686,29.906,1389484,0
2005-04-18,29.615,29.615,27.549,28.278,2253628,0
2005-04-19,28.785,30.645,28.785,30.56,1159506,0
2005-04-20,31.053,31.42,30.053,30.053,932608,0
2005-04-21,30.014,30.834,29.76,30.761,516115,0
2005-04-22,31.018,31.797,30.887,31.573,648317,0
2005-04-25,31.957,32.522,31.957,32.169,613263,0
2005-04-26,32.169,32.542,31.665,31.84,346396,0
2005-04-27,31.767,31.786,30.543,30.641,578008,0
2005-04-28,30.053,30.566,29.911,30.507,543576,0
2005-04-29,30.629,30.737,29.645,29.686,439857,0
2005-05-02,29.615,31.031,29.518,31.031,481472,0
2005-05-03,30.986,30.986,30,30.14,383909,0
2005-05-04,30.131,30.859,29.834,30.591,480039,0
2005-05-05,30.711,31.584,30.711,31.33,426128,0
2005-05-06,31.452,31.933,31.452,31.64,300484,0
2005-05-09,31.857,32.198,31.614,32.126,344350,0
2005-05-10,32.169,32.346,31.566,31.614,321393,0
2005-05-11,31.665,31.804,31.058,31.2,531278,0
2005-05-12,31.25,31.326,29.858,30.014,531482,0
2005-05-13,29.918,30.199,29.507,29.809,411779,0
2005-05-16,29.127,29.175,27.79,28.761,1155199,0
2005-05-17,28.761,29.711,28.392,29.615,577599,0
2005-05-18,29.664,30.175,29.033,29.175,575142,0
2005-05-19,29.166,30.004,28.789,29.728,434945,0
2005-05-20,29.735,30.049,29.228,29.42,200668,0
2005-05-23,29.302,30.004,29.278,29.809,270969,0
2005-05-24,29.711,30.465,29.711,30.347,229768,0
2005-05-25,30.374,31.468,30.127,31.299,452161,0
2005-05-26,31.299,31.516,30.98,31.17,289004,0
2005-05-27,31.293,31.957,31.279,31.882,308678,0
2005-05-31,31.711,31.718,30.883,31.559,334510,0
2005-06-01,31.634,32.295,31.634,32.211,336761,0
2005-06-02,32.566,32.566,31.797,32.188,260103,0
2005-06-03,32.269,32.81,32.269,32.737,330820,0
2005-06-06,32.982,33.176,32.444,33.098,322624,0
2005-06-07,33.098,33.493,32.863,33.401,418550,0
2005-06-08,33.279,34.029,32.936,33.376,543988,0
2005-06-09,33.473,33.908,33.434,33.899,243298,0
2005-06-10,33.908,34.069,33.444,33.81,192261,0
2005-06-13,33.933,34.126,33.542,34.102,172992,0
2005-06-14,34.056,34.152,33.908,34.126,144098,0
2005-06-15,34.152,34.493,34.029,34.343,319956,0
2005-06-16,34.343,34.628,34.273,34.322,242891,0
2005-06-17,34.445,34.801,34.42,34.689,277938,0
2005-06-20,34.812,35.884,34.805,35.663,392103,0
2005-06-21,35.663,35.674,33.86,34.006,687057,0
2005-06-22,34.006,35.264,34.006,34.689,427563,0
2005-06-23,34.883,35.611,34.644,35.08,319339,0
2005-06-24,35.2,35.439,35.029,35.08,168076,0
2005-06-27,35.469,36.224,35.446,35.983,434122,0
2005-06-28,35.983,35.983,34.395,34.958,560381,0
2005-06-29,34.689,35.103,34.229,34.947,444169,0
2005-06-30,34.899,35.434,34.737,34.916,213987,0
2005-07-01,34.965,35.874,34.965,35.869,223007,0
2005-07-05,36.079,36.591,36.058,36.586,405841,0
2005-07-06,36.712,37.028,36.224,36.942,486597,0
2005-07-07,36.542,37.519,36.47,37.465,413629,0
2005-07-08,37.611,38.05,36.933,37.2,427153,0
2005-07-11,37.152,37.157,36.004,36.736,566323,0
2005-07-12,37.078,37.568,37.058,37.519,326310,0
2005-07-13,36.718,37.022,36.352,36.494,417725,0
2005-07-14,36.542,36.591,34.644,35.249,637863,0
2005-07-15,34.908,35.761,34.89,35.006,599531,0
2005-07-18,34.933,34.941,33.908,34.714,692997,0
2005-07-19,34.834,35.439,34.76,35.439,293514,0
2005-07-20,35.663,35.884,35.014,35.347,306019,0
2005-07-21,35.322,35.322,34.737,35.109,188985,0
2005-07-22,35.23,35.849,35.23,35.717,182425,0
2005-07-25,35.626,35.859,35.566,35.756,200867,0
2005-07-26,35.712,35.738,35.494,35.738,206199,0
2005-07-27,35.738,36.05,35.663,36.045,151268,0
2005-07-28,36.097,36.517,36.054,36.47,216854,0
2005-07-29,36.418,36.723,36.176,36.249,238784,0
2005-08-01,36.591,37.078,36.571,37.006,289004,0
2005-08-02,36.883,37.171,36.811,37.022,238379,0
2005-08-03,37.053,37.443,36.729,36.766,241248,0
2005-08-04,36.718,37.415,36.641,37.123,167251,0
2005-08-05,37.22,37.372,36.249,37.177,203327,0
2005-08-08,37.177,38.04,37.177,37.507,266248,0
2005-08-09,37.631,37.983,37.523,37.811,215627,0
2005-08-10,37.86,38.373,37.527,38.324,345984,0
2005-08-11,38.423,38.972,38.258,38.513,239200,0
2005-08-12,38.542,39.024,38.527,38.8,185087,0
2005-08-15,38.898,38.908,37.254,37.688,377755,0
2005-08-16,37.713,37.713,36.835,37.47,444169,0
2005-08-17,37.47,37.666,35.517,36.001,678035,0
2005-08-18,34.883,35.322,34.298,34.812,1060304,0
2005-08-19,35.029,36.688,34.982,36.249,622486,0
2005-08-22,36.542,36.992,36.298,36.641,371400,0
2005-08-23,36.761,37.127,36.229,36.527,239812,0
2005-08-24,36.712,37.699,36.641,37.372,276503,0
2005-08-25,37.519,37.519,37.024,37.372,245961,0
2005-08-26,37.372,37.811,36.786,37.053,233457,0
2005-08-29,38.25,38.542,37.028,37.443,485158,0
2005-08-30,37.666,38.542,37.666,38.199,366690,0
2005-08-31,38.199,38.664,37.127,38.177,631095,0
2005-09-01,38.177,38.617,37.443,38.542,537219,0
2005-09-02,38.423,38.426,36.85,37.177,510989,0
2005-09-06,36.835,36.977,36.153,36.542,696894,0
2005-09-07,36.448,37.085,36.396,36.474,335120,0
2005-09-08,36.835,37.206,36.474,36.605,309705,0
2005-09-09,36.729,37.318,36.729,37.053,253547,0
2005-09-12,37.078,37.108,36.224,36.348,371400,0
2005-09-13,36.109,36.551,35.889,36.113,317903,0
2005-09-14,36.235,36.712,36.235,36.459,262569,0
2005-09-15,36.664,36.913,35.957,36.322,223007,0
2005-09-16,36.418,36.424,35.987,36.201,213376,0
2005-09-19,36.494,37.47,36.494,37.322,387187,0
2005-09-20,37.2,37.465,36.517,36.707,273633,0
2005-09-21,37.666,37.849,37.38,37.547,333278,0
2005-09-22,37.763,37.924,36.103,37.229,589490,0
2005-09-23,37.132,37.132,36.399,36.712,212756,0
2005-09-26,36.694,37.298,36.406,37.22,229362,0
2005-09-27,37.098,37.22,36.746,37.157,236329,0
2005-09-28,36.736,37.729,36.736,37.586,288183,0
2005-09-29,38.05,38.659,38.021,38.531,513855,0
2005-09-30,38.689,38.967,38.531,38.602,341276,0
2005-10-03,38.724,38.982,38.63,38.727,260715,0
2005-10-04,38.641,38.641,37.318,37.811,577599,0
2005-10-05,38.054,38.084,36.614,36.786,630485,0
2005-10-06,36.348,36.352,34.543,35.22,1236983,0
2005-10-07,35.267,36.153,35.128,36.079,760641,0
2005-10-10,36.396,36.489,35.287,35.651,589490,0
2005-10-11,36.153,36.712,36.134,36.445,578421,0
2005-10-12,35.206,35.448,34.395,34.785,641549,0
2005-10-13,34.665,34.665,32.274,33.664,1207261,0
2005-10-14,33.102,33.591,32.496,33.58,780318,0
2005-10-17,33.97,34.513,33.97,34.298,475119,0
2005-10-18,34.056,34.152,32.941,33.225,419159,0
2005-10-19,33.344,33.344,31.415,32.746,1174263,0
2005-10-20,32.295,32.295,31.175,31.361,808191,0
2005-10-21,30.737,31.707,30.214,31.214,867839,0
2005-10-24,31.031,32.164,30.737,32.031,502785,0
2005-10-25,32.469,33.004,32.355,32.882,445808,0
2005-10-26,33,33.758,32.151,32.444,455233,0
2005-10-27,32.492,32.882,31.809,31.824,299052,0
2005-10-28,31.922,32.786,31.548,32.713,290032,0
2005-10-31,32.761,33.322,32.009,32.526,370377,0
2005-11-01,32.452,32.737,32.08,32.526,254159,0
2005-11-02,32.519,32.777,32.274,32.609,231403,0
2005-11-03,32.64,33.369,32.64,33.357,363614,0
2005-11-04,33.26,33.385,32.355,32.542,310936,0
2005-11-07,32.459,32.469,31.665,31.762,480242,0
2005-11-08,31.382,32.249,31.234,32.004,282040,0
2005-11-09,31.957,32.368,31.468,31.762,360953,0
2005-11-10,31.67,31.673,30.274,30.351,717388,0
2005-11-11,29.931,30.053,29.321,29.922,836070,0
2005-11-14,29.956,30.502,29.674,29.926,460971,0
2005-11-15,29.926,30.808,29.805,30.127,412807,0
2005-11-16,30.199,30.737,30.073,30.635,320571,0
2005-11-17,30.737,30.993,30.296,30.615,295359,0
2005-11-18,30.615,30.737,30.102,30.732,298642,0
2005-11-21,30.829,31.614,30.829,31.591,318727,0
2005-11-22,31.809,32.542,31.809,32.395,339425,0
2005-11-23,32.492,32.492,31.62,32,300070,0
2005-11-25,32.123,32.198,31.957,32.198,61487,0
2005-11-28,32.126,32.131,31.175,31.2,299460,0
2005-11-29,31.274,31.591,31.208,31.445,205784,0
2005-11-30,31.516,32.103,31.345,31.863,223007,0
2005-12-01,32.176,32.566,32.126,32.566,271990,0
2005-12-02,32.64,33.152,32.45,33.025,283471,0
2005-12-05,33.395,34.386,33.39,33.94,403172,0
2005-12-06,33.908,34.386,33.86,34.102,250474,0
2005-12-07,34.201,34.518,33.785,33.917,289825,0
2005-12-08,33.912,34.372,33.912,34.347,288183,0
2005-12-09,34.347,34.347,33.479,33.883,223828,0
2005-12-12,34.006,34.244,33.883,34.152,166025,0
2005-12-13,34.201,34.564,34.177,34.21,211527,0
2005-12-14,34.25,34.347,34.102,34.273,165409,0
2005-12-15,34.185,34.395,34.179,34.273,193692,0
2005-12-16,34.343,34.343,33.785,33.892,262360,0
2005-12-19,33.865,34.152,33.229,33.424,214801,0
2005-12-20,33.25,33.86,33.245,33.664,176067,0
2005-12-21,33.643,33.707,33.322,33.493,188161,0
2005-12-22,33.542,33.606,32.982,33.049,221161,0
2005-12-23,32.982,32.982,32.198,32.444,420389,0
2005-12-27,32.322,32.327,31.228,31.408,642578,0
2005-12-28,31.459,32.386,31.459,32.28,439658,0
2005-12-29,32.205,32.835,31.957,32.42,249857,0
2005-12-30,32.295,32.687,32.064,32.492,257029,0
2006-01-03,33.176,33.908,33.083,33.678,533943,0
2006-01-04,33.802,34.298,33.369,34.244,321393,0
2006-01-05,34.302,34.493,33.81,34.372,355003,0
2006-01-06,34.445,35.128,34.445,34.858,354187,0
2006-01-09,34.933,35.128,34.509,34.801,414653,0
2006-01-10,34.85,35.122,34.665,34.727,517540,0
2006-01-11,34.142,34.166,33.664,33.908,1047182,0
2006-01-12,34.029,34.538,34.029,34.152,345166,0
2006-01-13,34.034,34.634,33.992,34.546,214189,0
2006-01-17,34.812,35.273,34.792,35.2,459952,0
2006-01-18,35.225,35.225,34.665,34.812,262976,0
2006-01-19,34.933,35.152,34.538,35.128,277531,0
2006-01-20,35.367,35.586,34.965,35.22,374275,0
2006-01-23,35.543,35.611,34.83,35.014,316471,0
2006-01-24,34.982,34.982,34.298,34.661,363614,0
2006-01-25,34.538,34.589,33.279,33.981,528612,0
2006-01-26,34.01,34.081,32.975,33.86,426744,0
2006-01-27,34.177,34.625,34.177,34.318,196563,0
2006-01-30,34.438,34.933,34.395,34.689,185087,0
2006-01-31,34.757,34.76,34.278,34.533,131386,0
2006-02-01,35.029,35.029,34.029,34.25,216854,0
2006-02-02,34.288,34.347,33.357,33.855,311760,0
2006-02-03,33.732,34.063,33.473,33.952,194722,0
2006-02-06,33.935,34.543,33.517,33.76,350291,0
2006-02-07,33.272,33.314,32.786,33.03,347213,0
2006-02-08,32.955,33.004,32.08,32.551,482904,0
2006-02-09,32.737,33.03,31.897,32.126,425105,0
2006-02-10,32.126,32.519,31.537,32.151,409522,0
2006-02-13,32.198,32.337,31.736,31.845,216651,0
2006-02-14,31.723,32.031,31.351,31.863,299460,0
2006-02-15,31.869,32.64,31.711,32.14,221573,0
2006-02-16,32.492,32.761,32.372,32.64,188365,0
2006-02-17,33.176,33.225,32.936,33.136,194511,0
2006-02-21,33.737,33.899,33.517,33.673,239606,0
2006-02-22,33.795,33.795,32.933,33.176,213376,0
2006-02-23,33.176,33.643,32.786,33.369,203534,0
2006-02-24,33.835,33.86,33.542,33.639,204563,0
2006-02-27,33.639,33.643,32.796,33.292,298224,0
2006-02-28,33.172,33.176,32.766,33.03,279989,0
2006-03-01,33.25,33.395,33.186,33.225,137331,0
2006-03-02,33.26,33.639,33.25,33.482,212349,0
2006-03-03,33.488,33.664,33.255,33.469,124826,0
2006-03-06,33.395,33.395,32.936,33.239,180370,0
2006-03-07,33.362,33.369,32.361,32.542,273019,0
2006-03-08,32.522,32.995,32.322,32.933,214189,0
2006-03-09,33.225,33.369,32.995,33.215,218287,0
2006-03-10,33.225,33.567,33.053,33.469,135692,0
2006-03-13,33.591,33.86,33.542,33.802,179140,0
2006-03-14,33.802,34.056,33.517,33.81,272406,0
2006-03-15,33.712,33.835,33.449,33.732,158441,0
2006-03-16,33.272,34.102,33.272,34.029,312988,0
2006-03-17,34.056,34.056,33.664,33.707,195747,0
2006-03-20,33.707,33.76,32.955,33.033,332458,0
2006-03-21,32.913,33.567,32.786,33.297,260103,0
2006-03-22,33.206,33.659,33.176,33.493,196155,0
2006-03-23,33.542,33.888,33.542,33.802,160902,0
2006-03-24,33.688,33.81,33.382,33.664,231403,0
2006-03-27,33.664,33.747,33.482,33.724,175863,0
2006-03-28,33.878,34.152,33.826,34.122,205994,0
2006-03-29,34.152,34.634,34.081,34.523,222394,0
2006-03-30,34.625,35.045,34.609,34.947,195747,0
2006-03-31,34.933,34.935,34.25,34.488,199639,0
2006-04-03,34.933,35.249,34.834,34.947,244730,0
2006-04-04,34.953,35.225,34.74,35.128,144098,0
2006-04-05,35.128,35.611,35.08,35.494,255802,0
2006-04-06,35.663,35.983,35.613,35.923,254979,0
2006-04-07,35.923,35.947,35.373,35.771,277938,0
2006-04-10,35.927,36.348,35.898,36.309,386978,0
2006-04-11,36.298,36.494,36.103,36.298,385750,0
2006-04-12,35.22,35.259,34.546,34.779,328563,0
2006-04-13,34.661,35.072,34.152,34.834,196563,0
2006-04-17,35.373,35.613,35.23,35.586,324671,0
2006-04-18,35.707,36.089,35.657,36.089,279169,0
2006-04-19,35.964,36.097,35.512,36.004,328767,0
2006-04-20,36.094,36.103,34.904,35.63,306835,0
2006-04-21,36.097,36.591,35.767,36.591,390671,0
2006-04-24,36.556,36.562,35.527,35.663,291463,0
2006-04-25,35.626,36.094,35.419,35.738,322003,0
2006-04-26,35.639,36.161,35.128,35.132,268099,0
2006-04-27,34.42,35.517,34.152,34.986,328767,0
2006-04-28,35.084,35.761,35.084,35.537,188365,0
2006-05-01,35.859,36.249,35.761,36.054,207839,0
2006-05-02,36.176,36.47,36.153,36.298,179549,0
2006-05-03,36.418,36.454,35.957,36.103,221573,0
2006-05-04,36.103,36.109,35.396,35.651,235306,0
2006-05-05,35.771,36.103,35.59,36.04,200254,0
2006-05-08,35.566,36.103,35.56,36.089,256621,0
2006-05-09,35.964,36.47,35.906,36.371,232846,0
2006-05-10,36.418,36.445,36.079,36.445,122161,0
2006-05-11,36.527,36.761,36.224,36.224,282244,0
2006-05-12,36.176,36.187,35.396,35.488,198818,0
2006-05-15,35.002,35.097,34.298,34.589,282443,0
2006-05-16,34.883,35.137,34.589,34.893,152290,0
2006-05-17,34.899,35.097,34.201,34.332,259083,0
2006-05-18,34.386,34.641,33.855,34.131,282040,0
2006-05-19,33.958,34.056,33.283,33.899,303554,0
2006-05-22,33.752,33.752,32.713,33.614,387594,0
2006-05-23,34.102,35.249,34.102,34.695,345578,0
2006-05-24,34.702,35.128,34.102,34.865,218086,0
2006-05-25,34.982,35.494,34.982,35.367,211321,0
2006-05-26,35.613,36.004,35.419,35.874,163158,0
2006-05-30,36.344,36.348,35.613,35.806,248829,0
2006-05-31,35.806,36.171,35.566,35.834,220341,0
2006-06-01,35.712,35.859,35.176,35.859,327749,0
2006-06-02,36.153,36.348,35.884,36.348,178730,0
2006-06-05,36.542,36.883,36.26,36.424,284084,0
2006-06-06,36.548,36.581,35.373,35.694,291667,0
2006-06-07,35.611,35.806,34.982,35.132,204765,0
2006-06-08,34.792,35.298,33.712,35.298,613678,0
2006-06-09,35.293,35.663,34.958,35.459,236945,0
2006-06-12,35.552,35.712,34.883,34.883,208657,0
2006-06-13,34.152,34.458,33.673,34.372,505658,0
2006-06-14,34.322,34.641,34.302,34.483,254979,0
2006-06-15,34.933,35.731,34.834,35.527,400919,0
2006-06-16,35.906,36.001,35.029,35.878,212553,0
2006-06-19,35.859,35.865,35.322,35.613,212962,0
2006-06-20,35.859,36.201,35.613,35.742,210502,0
2006-06-21,35.717,36.907,35.7,36.591,290438,0
2006-06-22,36.707,37.25,36.371,37.224,295560,0
2006-06-23,37.224,38.035,37.186,37.763,306019,0
2006-06-26,37.713,38.397,37.372,38.368,284905,0
2006-06-27,38.527,38.732,38.199,38.444,279989,0
2006-06-28,38.542,38.898,38.494,38.797,245961,0
2006-06-29,38.835,39.024,38.738,39.024,237761,0
2006-06-30,39.024,39.031,38.835,38.982,218495,0
2006-07-03,39.031,39.812,38.864,39.791,214399,0
2006-07-05,39.933,40.835,39.616,40.835,461999,0
2006-07-06,40.835,41.523,40.737,40.737,491306,0
2006-07-07,40.737,41.202,40.322,40.631,347213,0
2006-07-10,40.635,41.908,40.161,41.568,632737,0
2006-07-11,41.691,43.222,41.691,42.817,678238,0
2006-07-12,43.153,43.748,42.615,43.34,673117,0
2006-07-13,43.422,43.689,42.017,43.231,906371,0
2006-07-14,43.607,44.642,41.615,43.915,1128966,0
2006-07-17,43.91,43.915,40.683,40.992,1056000,0
2006-07-18,41.373,42.836,41.23,42.5,656922,0
2006-07-19,42.5,42.592,40.987,41.965,394153,0
2006-07-20,41.958,42.007,41.23,41.568,372838,0
2006-07-21,42.44,42.44,41.445,41.588,351928,0
2006-07-24,41.187,41.302,40.065,40.225,932808,0
2006-07-25,40.616,41.216,40.503,41.046,484748,0
2006-07-26,41.05,42.644,40.982,42.469,373657,0
2006-07-27,42.568,43.714,42.298,42.446,665941,0
2006-07-28,42.446,42.812,41.478,42.158,427975,0
2006-07-31,42.158,43.197,42.158,42.885,308067,0
2006-08-01,43.274,43.372,42.446,42.969,224236,0
2006-08-02,43.088,43.811,42.612,42.894,325495,0
2006-08-03,42.796,43.451,42.519,43.202,262152,0
2006-08-04,43.324,43.542,42.554,42.88,249240,0
2006-08-07,33.664,39.616,33.664,37.494,9349837,0
2006-08-08,35.273,36.688,34.395,35.911,6672133,0
2006-08-09,35.517,37.47,35.128,37.322,3363326,0
2006-08-10,37.322,37.322,36.127,36.718,1393985,0
2006-08-11,36.694,38.275,36.694,38.054,1523325,0
2006-08-14,38.919,38.924,37.053,37.392,1702881,0
2006-08-15,37.983,38.211,37.387,38.177,732969,0
2006-08-16,38.199,38.225,37.108,37.224,721285,0
2006-08-17,37.028,37.069,36.591,36.729,612246,0
2006-08-18,36.729,37.611,36.694,37.4,588262,0
2006-08-21,38.054,38.167,37.702,37.815,678238,0
2006-08-22,37.86,38.494,37.568,38.397,624133,0
2006-08-23,38.444,38.664,37.671,37.856,498689,0
2006-08-24,37.519,38.299,37.514,38.221,381037,0
2006-08-25,38.324,38.664,38.114,38.134,417519,0
2006-08-28,38.137,38.25,37.66,37.754,447036,0
2006-08-29,37.713,37.713,37.196,37.64,396817,0
2006-08-30,37.64,37.831,36.591,37.085,721896,0
2006-08-31,37.343,38.344,37.343,38.192,598919,0
2006-09-01,38.39,38.397,37.568,37.99,427360,0
2006-09-05,37.591,37.831,37.351,37.708,401530,0
2006-09-06,37.372,37.66,36.835,36.845,518368,0
2006-09-07,38.788,38.788,36.375,37.053,568581,0
2006-09-08,37.078,37.294,36.839,36.864,372631,0
2006-09-11,36.591,36.644,35.373,35.503,862508,0
2006-09-12,35.176,36.267,35.176,35.327,621674,0
2006-09-13,35.322,36.22,35.322,36.05,585390,0
2006-09-14,36.348,36.348,35.543,35.651,376936,0
2006-09-15,35.613,35.983,35.176,35.983,405427,0
2006-09-18,35.738,36.201,35.548,35.983,483314,0
2006-09-19,36.176,36.317,35.273,35.527,382881,0
2006-09-20,35.469,35.524,34.006,34.056,908418,0
2006-09-21,33.933,34.298,33.688,33.785,810442,0
2006-09-22,33.664,33.683,32.609,33.053,975242,0
2006-09-25,33.074,33.245,32.368,32.81,768629,0
2006-09-26,32.81,34.883,32.796,34.796,925224,0
2006-09-27,35.59,36.22,35.176,35.983,947160,0
2006-09-28,36.249,36.298,35.767,36.201,484548,0
2006-09-29,36.147,36.224,35.419,35.859,445194,0
2006-10-02,36.004,36.153,35.543,35.571,325695,0
2006-10-03,35.373,35.373,34.056,34.201,559972,0
2006-10-04,34.102,35.298,34.029,35.298,517957,0
2006-10-05,35.469,36.054,35.419,35.834,514266,0
2006-10-06,35.859,36.004,35.424,35.787,259487,0
2006-10-09,35.859,36.542,35.854,35.869,348241,0
2006-10-10,35.761,36.273,35.712,36.022,362179,0
2006-10-11,35.787,35.952,35.045,35.343,500945,0
2006-10-12,35.157,35.566,34.982,35.517,449085,0
2006-10-13,35.512,36.293,35.512,35.983,513448,0
2006-10-16,35.235,35.322,34.665,35.128,1108876,0
2006-10-17,35.029,35.373,34.982,35.373,571039,0
2006-10-18,35.322,35.396,35.029,35.152,311553,0
2006-10-19,35.273,35.957,35.181,35.83,358694,0
2006-10-20,35.932,36.097,35.482,35.787,298022,0
2006-10-23,35.738,35.738,35.181,35.474,476548,0
2006-10-24,35.006,35.738,34.883,35.663,338606,0
2006-10-25,35.787,36.176,35.663,36.103,427563,0
2006-10-26,36.176,36.322,36.025,36.249,335120,0
2006-10-27,36.249,36.445,36.03,36.147,389647,0
2006-10-30,36.03,36.03,34.908,34.929,468560,0
2006-10-31,34.929,35.494,34.641,35.298,366483,0
2006-11-01,35.303,35.313,34.77,35.084,396003,0
2006-11-02,34.834,35.23,34.644,34.812,270357,0
2006-11-03,34.908,35.657,34.908,35.613,274453,0
2006-11-06,35.566,35.957,35.245,35.834,272604,0
2006-11-07,36.089,36.089,35.419,35.738,212756,0
2006-11-08,35.712,35.932,35.517,35.517,199639,0
2006-11-09,35.639,36.26,35.611,35.821,281009,0
2006-11-10,35.771,35.964,35.512,35.821,200457,0
2006-11-13,35.742,35.957,35.543,35.717,217059,0
2006-11-14,35.721,35.906,35.517,35.566,153929,0
2006-11-15,35.69,36.339,35.543,36.24,299667,0
2006-11-16,36.24,36.591,35.361,35.456,403785,0
2006-11-17,35.377,36.004,35.373,35.911,221778,0
2006-11-20,35.859,36.05,35.63,35.849,165610,0
2006-11-21,35.947,36.249,35.849,36.122,283678,0
2006-11-22,36.109,36.22,35.751,36.03,146968,0
2006-11-24,36.103,36.459,36.017,36.273,85474,0
2006-11-27,36.339,36.43,35.869,35.869,175247,0
2006-11-28,35.942,36.562,35.942,36.424,222394,0
2006-11-29,36.494,37.078,36.494,36.962,324461,0
2006-11-30,36.957,37.254,36.8,37.191,237356,0
2006-12-01,37.191,37.191,36.712,37.113,220341,0
2006-12-04,36.796,37.132,36.746,37.028,173200,0
2006-12-05,37.162,37.543,37.075,37.397,215014,0
2006-12-06,37.366,37.372,36.591,36.641,305811,0
2006-12-07,36.712,37.053,36.707,36.811,154342,0
2006-12-08,37.2,37.2,36.835,36.835,130767,0
2006-12-11,36.869,37.053,36.761,36.8,144298,0
2006-12-12,36.8,36.946,36.688,36.736,96743,0
2006-12-13,36.644,36.954,36.591,36.786,228542,0
2006-12-14,36.835,37.167,36.688,37.034,351928,0
2006-12-15,37.127,37.274,36.942,37.078,211321,0
2006-12-18,36.864,37.078,36.591,36.591,261742,0
2006-12-19,36.597,37.078,36.399,37.028,314832,0
2006-12-20,37.024,37.318,36.835,37.078,334918,0
2006-12-21,37.127,37.377,36.839,37.078,248221,0
2006-12-22,37.177,37.346,36.875,37.167,257846,0
2006-12-26,37.167,37.2,36.688,36.977,181398,0
2006-12-27,37.028,37.372,36.957,37.322,201076,0
2006-12-28,37.322,37.807,37.28,37.443,212553,0
2006-12-29,37.443,37.64,37.303,37.556,224641,0
2007-01-03,37.556,37.556,37.075,37.182,489258,0
2007-01-04,37.171,37.171,36.161,36.352,524716,0
2007-01-05,35.983,36.103,35.206,36.05,426744,0
2007-01-08,36.201,36.47,35.738,35.952,370989,0
2007-01-09,35.761,35.775,35.424,35.69,507704,0
2007-01-10,35.419,35.586,34.953,35.322,541116,0
2007-01-11,35.367,35.932,35.303,35.601,542555,0
2007-01-12,34.727,34.958,34.518,34.76,383700,0
2007-01-16,34.933,34.933,34.278,34.405,391900,0
2007-01-17,34.098,34.601,34.092,34.488,371198,0
2007-01-18,34.488,34.737,34.205,34.445,299460,0
2007-01-19,34.785,34.785,34.273,34.615,261952,0
2007-01-22,34.883,35.367,34.689,34.812,345166,0
2007-01-23,34.816,35.469,34.812,35.439,303354,0
2007-01-24,35.446,35.613,35.006,35.469,235100,0
2007-01-25,35.373,35.439,35.011,35.036,165409,0
2007-01-26,35.113,35.373,35.029,35.19,169096,0
2007-01-29,35.19,35.225,34.747,34.83,235507,0
2007-01-30,34.883,35.566,34.83,35.517,244325,0
2007-01-31,35.517,35.712,35.298,35.663,210909,0
2007-02-01,35.704,35.854,35.494,35.761,152705,0
2007-02-02,36.058,36.103,35.611,36.025,202100,0
2007-02-05,35.957,36.314,35.937,35.957,225877,0
2007-02-06,34.883,35.225,32.658,32.737,2573378,0
2007-02-07,31.345,32.551,31.345,31.771,1557965,0
2007-02-08,31.473,31.711,31.345,31.439,944698,0
2007-02-09,31.323,31.906,31.234,31.718,574321,0
2007-02-12,31.473,31.614,30.38,30.56,856975,0
2007-02-13,30.414,31.033,30.049,30.859,633312,0
2007-02-14,30.878,30.906,30.619,30.883,429151,0
2007-02-15,31.175,31.175,30.737,30.771,331582,0
2007-02-16,30.274,30.611,29.541,29.731,1231042,0
2007-02-20,28.785,29.518,27.423,27.565,2860335,0
2007-02-21,26.81,27.438,26.735,27.072,1865008,0
2007-02-22,26.998,28.482,26.998,28.482,1356892,0
2007-02-23,29.169,29.686,28.845,29.498,1362631,0
2007-02-26,30.122,30.32,29.76,29.926,878236,0
2007-02-27,29.767,30.014,29.429,29.434,643802,0
2007-02-28,29.518,30.316,29.492,30.127,563667,0
2007-03-01,29.443,30.25,29.423,30.099,370340,0
2007-03-02,30.331,30.356,29.76,29.805,345780,0
2007-03-05,29.42,29.512,28.521,28.599,689718,0
2007-03-06,29.069,29.492,29.069,29.291,462405,0
2007-03-07,29.541,30.127,29.338,29.786,501763,0
2007-03-08,30.053,30.102,29.8,29.941,258056,0
2007-03-09,30.064,30.122,29.829,29.906,217059,0
2007-03-12,29.906,29.906,29.448,29.741,269943,0
2007-03-13,29.956,30.004,29.472,29.571,255599,0
2007-03-14,29.525,29.711,29.15,29.58,204353,0
2007-03-15,29.58,29.635,29.38,29.555,192261,0
2007-03-16,29.677,29.721,29.272,29.321,294950,0
2007-03-19,29.394,29.498,29.272,29.468,258669,0
2007-03-20,29.708,29.751,29.58,29.751,226699,0
2007-03-21,29.786,30.196,29.786,30.196,191645,0
2007-03-22,30.288,31.011,30.274,30.912,415265,0
2007-03-23,31.17,31.463,31.087,31.376,432280,0
2007-03-26,31.648,31.809,31.573,31.804,306428,0
2007-03-27,31.804,31.906,31.6,31.707,214801,0
2007-03-28,32.031,32.444,31.957,32.284,452979,0
2007-03-29,32.531,32.607,32.198,32.44,346396,0
2007-03-30,32.492,32.582,32.255,32.434,294129,0
2007-04-02,32.644,32.713,32.444,32.713,244937,0
2007-04-03,32.713,32.713,32.053,32.103,419775,0
2007-04-04,31.857,31.957,31.22,31.689,419366,0
2007-04-05,31.707,31.877,31.673,31.797,351928,0
2007-04-09,31.916,32.391,31.849,32.211,236329,0
2007-04-10,32.333,32.609,32.239,32.395,314012,0
2007-04-11,32.687,33.123,32.492,32.663,493562,0
2007-04-12,32.882,33.045,32.635,33.03,439857,0
2007-04-13,32.198,32.249,31.834,31.933,349266,0
2007-04-16,31.98,32.004,31.711,31.863,232024,0
2007-04-17,31.882,31.882,31.452,31.605,271379,0
2007-04-18,31.6,31.882,31.566,31.882,173813,0
2007-04-19,31.857,31.863,31.078,31.2,340454,0
2007-04-20,31.165,31.591,31.078,31.151,295560,0
2007-04-23,31.175,31.819,31.128,31.711,213987,0
2007-04-24,31.731,31.828,31.279,31.494,196155,0
2007-04-25,31.747,31.933,31.513,31.906,305405,0
2007-04-26,31.786,31.857,31.521,31.665,151677,0
2007-04-27,31.274,31.809,31.228,31.698,168688,0
2007-04-30,31.698,31.771,31.345,31.386,195334,0
2007-05-01,31.228,31.345,31.2,31.2,184679,0
2007-05-02,31.299,31.408,31.2,31.305,187136,0
2007-05-03,31.323,31.559,31.175,31.366,139172,0
2007-05-04,31.245,31.634,31.175,31.19,201281,0
2007-05-07,31.133,31.345,31.133,31.228,181601,0
2007-05-08,31.228,31.312,31.031,31.267,193692,0
2007-05-09,31.228,31.305,31.031,31.228,144915,0
2007-05-10,31.226,31.439,31.031,31.073,181195,0
2007-05-11,31.078,31.445,31.038,31.304,204563,0
2007-05-14,31.556,31.676,31.42,31.494,155777,0
2007-05-15,31.445,31.537,31.141,31.25,162335,0
2007-05-16,31.25,31.285,30.98,31.053,191232,0
2007-05-17,31.274,31.897,31.245,31.673,355824,0
2007-05-18,32.193,32.211,31.906,31.906,305200,0
2007-05-21,31.96,32.395,31.96,32.28,356441,0
2007-05-22,31.96,32.566,31.906,32.327,365663,0
2007-05-23,32.375,32.562,32.249,32.333,306633,0
2007-05-24,32.333,32.562,32.034,32.112,197279,0
2007-05-25,32.236,32.42,32.236,32.346,128925,0
2007-05-29,32.346,32.404,32.094,32.193,231005,0
2007-05-30,32.198,32.322,32.053,32.249,147581,0
2007-05-31,32.368,32.44,32.157,32.346,145935,0
2007-06-01,32.44,32.707,32.411,32.619,216447,0
2007-06-04,32.737,33.325,32.737,33.14,341067,0
2007-06-05,33.272,33.419,33.079,33.369,288388,0
2007-06-06,33.562,33.562,32.786,32.955,273223,0
2007-06-07,32.835,33.25,32.779,32.844,223210,0
2007-06-08,32.786,32.858,32.415,32.81,209479,0
2007-06-11,32.687,33.39,32.687,33.198,167867,0
2007-06-12,33.196,33.255,32.888,33.025,132489,0
2007-06-13,33.079,33.167,32.961,33.049,155576,0
2007-06-14,33.322,33.712,33.088,33.58,238995,0
2007-06-15,33.752,34.25,33.688,34.131,303554,0
2007-06-18,34.393,34.615,34.142,34.445,330820,0
2007-06-19,34.737,34.85,34.493,34.767,375500,0
2007-06-20,34.89,34.89,34.201,34.201,289004,0
2007-06-21,34.322,34.737,34.322,34.543,238379,0
2007-06-22,34.665,34.818,34.438,34.438,176067,0
2007-06-25,34.518,34.641,34.21,34.458,179962,0
2007-06-26,34.58,34.58,34.216,34.241,184881,0
2007-06-27,34.298,34.585,34.006,34.523,265640,0
2007-06-28,34.737,35.128,34.605,35.08,332250,0
2007-06-29,35.254,35.373,35.146,35.235,243500,0
2007-07-02,35.249,35.971,35.23,35.748,275887,0
2007-07-03,35.942,36.176,35.859,35.957,134871,0
2007-07-05,36.103,36.293,35.781,36.103,319956,0
2007-07-06,36.289,37,36.196,36.896,388211,0
2007-07-09,36.786,38.006,36.736,37.688,422438,0
2007-07-10,38.006,38.527,37.616,37.699,526564,0
2007-07-11,38.423,38.423,37.688,38.25,286952,0
2007-07-12,38.542,38.738,38.073,38.275,478804,0
2007-07-13,36.103,37.343,35.639,37.167,727225,0
2007-07-16,37.171,37.519,35.942,36.079,475939,0
2007-07-17,36.235,36.567,36.109,36.153,353571,0
2007-07-18,36.153,37.397,36.153,36.746,637863,0
2007-07-19,37.568,37.568,36.718,36.819,231403,0
2007-07-20,37.152,37.318,36.664,36.889,291463,0
2007-07-23,36.889,37.269,36.622,36.761,281213,0
2007-07-24,36.581,36.581,34.509,34.975,577599,0
2007-07-25,35.122,35.128,33.785,35.002,670864,0
2007-07-26,35.613,35.613,34.395,34.757,427563,0
2007-07-27,34.469,35.08,34.278,34.834,263586,0
2007-07-30,35.08,35.22,34.572,34.824,391287,0
2007-07-31,35.176,35.613,34.737,34.869,399690,0
2007-08-01,34.737,35.128,34.313,34.83,298843,0
2007-08-02,34.958,35.014,34.641,34.737,180577,0
2007-08-03,34.648,34.737,33.567,33.58,306019,0
2007-08-06,33.585,33.585,31.711,32.737,782982,0
2007-08-07,32.395,33.576,32.327,33.44,333891,0
2007-08-08,33.712,34.131,32.819,32.882,438423,0
2007-08-09,32.542,33.191,31.995,32.211,460566,0
2007-08-10,31.957,32.761,31.762,32.74,409934,0
2007-08-13,32.917,34.376,32.917,33.692,428998,0
2007-08-14,33.908,34.307,33.198,33.351,280600,0
2007-08-15,33.344,33.493,32.849,33.107,441707,0
2007-08-16,32.415,32.756,31.468,32.469,540301,0
2007-08-17,32.64,33.419,32.64,33.322,465277,0
2007-08-20,33.419,33.44,32.737,33.053,225260,0
2007-08-21,32.917,33.325,32.835,33.014,164794,0
2007-08-22,33.176,33.493,32.933,33.469,229768,0
2007-08-23,33.542,34.216,33.424,34.006,244937,0
2007-08-24,34.029,34.76,34.029,34.648,181601,0
2007-08-27,34.665,34.858,34.411,34.526,157620,0
2007-08-28,34.493,34.752,34.254,34.357,98588,0
2007-08-29,34.596,34.991,34.596,34.714,121137,0
2007-08-30,34.641,35.089,34.576,34.747,111089,0
2007-08-31,35.128,35.517,34.689,34.933,135071,0
2007-09-04,35.2,35.415,34.929,35.343,165610,0
2007-09-05,35.343,35.884,35.157,35.738,217059,0
2007-09-06,35.761,36.591,35.657,36.141,236329,0
2007-09-07,35.906,36.314,35.704,35.859,239200,0
2007-09-10,35.738,35.927,35.607,35.607,130152,0
2007-09-11,35.761,35.83,35.152,35.367,174840,0
2007-09-12,35.373,35.964,35.264,35.607,188161,0
2007-09-13,35.957,36.171,35.751,35.971,194311,0
2007-09-14,35.971,36.201,35.787,36.201,145116,0
2007-09-17,36.348,36.406,35.796,36.28,268919,0
2007-09-18,36.127,36.293,35.937,36.079,231819,0
2007-09-19,36.396,36.542,36.157,36.512,282040,0
2007-09-20,36.571,36.591,36.47,36.548,191853,0
2007-09-21,36.576,36.889,36.494,36.889,295153,0
2007-09-24,36.928,36.928,36.591,36.597,171969,0
2007-09-25,36.168,36.391,35.771,36.309,272604,0
2007-09-26,36.293,36.681,36.122,36.534,212756,0
2007-09-27,36.835,36.924,36.414,36.562,167665,0
2007-09-28,36.576,36.644,36.489,36.644,109455,0
2007-10-01,36.859,37.05,36.688,37.05,190621,0
2007-10-02,36.954,37.064,36.845,37.064,206199,0
2007-10-03,37.078,37.171,36.811,36.946,197380,0
2007-10-04,36.736,37.44,36.591,37.421,209888,0
2007-10-05,37.465,37.568,37.38,37.47,212553,0
2007-10-08,37.556,37.86,37.343,37.611,203945,0
2007-10-09,37.934,38.216,37.776,38.199,343113,0
2007-10-10,38.08,38.664,38.054,38.329,389441,0
2007-10-11,38.537,38.732,37.504,38.103,532508,0
2007-10-12,36.933,37.322,36.712,37.274,314012,0
2007-10-15,36.644,37.86,36.644,37.729,399690,0
2007-10-16,37.908,38.043,37.763,37.971,242477,0
2007-10-17,38.043,38.245,37.887,38.245,331434,0
2007-10-18,38.254,38.519,38.006,38.519,302323,0
2007-10-19,38.537,38.542,37.182,37.605,404813,0
2007-10-22,37.028,37.028,35.396,36.298,484342,0
2007-10-23,36.249,36.796,36.168,36.761,248422,0
2007-10-24,37.078,37.811,37.006,37.811,228748,0
2007-10-25,37.863,38.234,37.815,38.205,213169,0
2007-10-26,38.182,38.299,37.983,38.089,182013,0
2007-10-29,38.199,38.645,38.153,38.612,246988,0
2007-10-30,38.409,38.454,37.028,37.078,302125,0
2007-10-31,37.322,37.943,37.322,37.834,196769,0
2007-11-01,37.572,37.807,37.078,37.514,166640,0
2007-11-02,37.415,37.979,37.322,37.616,182213,0
2007-11-05,37.616,37.713,36.877,37.568,129872,0
2007-11-06,38.024,38.172,37.671,37.983,256046,0
2007-11-07,38.114,38.114,37.177,37.177,132489,0
2007-11-08,37.078,37.717,36.757,36.928,215854,0
2007-11-09,36.556,37.139,36.134,36.723,175075,0
2007-11-12,36.44,36.44,35.434,35.508,310731,0
2007-11-13,35.128,35.382,33.76,34.702,585187,0
2007-11-14,35.212,36.083,34.941,35.815,347279,0
2007-11-15,35.128,35.512,34.74,34.89,268919,0
2007-11-16,36.127,36.127,35.157,35.446,204965,0
2007-11-19,35.446,35.787,35.097,35.176,160553,0
2007-11-20,35.128,35.937,34.991,35.874,276305,0
2007-11-21,35.983,36.249,35.821,35.821,175044,0
2007-11-23,36.348,36.348,35.761,36.224,66936,0
2007-11-26,36.224,36.47,35.707,35.756,145320,0
2007-11-27,36.348,36.348,34.839,35.132,247088,0
2007-11-28,35.128,35.43,34.89,35.23,135172,0
2007-11-29,34.834,35.932,34.834,35.694,140202,0
2007-11-30,35.932,35.937,35.596,35.663,101601,0
2007-12-03,36.348,36.348,35.635,36.062,100046,0
2007-12-04,36.062,36.089,35.751,35.964,73259,0
2007-12-05,36.375,36.391,36.045,36.117,141228,0
2007-12-06,36.117,36.772,36.117,36.655,158851,0
2007-12-07,37.017,37.017,36.054,36.24,142061,0
2007-12-10,37.328,37.328,36.224,36.396,69985,0
2007-12-11,36.723,36.835,36.224,36.339,116780,0
2007-12-12,36.942,36.942,36.396,36.548,127551,0
2007-12-13,36.684,37.053,36.424,36.819,147163,0
2007-12-14,36.807,37.078,36.786,37.024,118135,0
2007-12-17,37.171,37.171,36.597,36.712,118385,0
2007-12-18,36.684,37.245,36.684,36.772,102488,0
2007-12-19,37.024,37.092,36.786,36.811,125648,0
2007-12-20,37.274,37.274,36.244,36.614,185792,0
2007-12-21,36.811,37.666,36.591,37.666,222797,0
2007-12-24,37.519,38.167,37.229,38.08,139323,0
2007-12-26,38.08,38.293,37.863,38.089,132995,0
2007-12-27,38.28,38.467,38.216,38.467,91685,0
2007-12-28,38.444,38.537,38.258,38.39,110167,0
2007-12-31,38.586,39.127,38.47,39.127,225769,0
2008-01-02,39.175,39.982,39.17,39.909,260428,0
2008-01-03,39.959,40.46,39.524,40.427,259871,0
2008-01-04,39.796,40.251,38.933,39.518,276807,0
2008-01-07,40.466,40.466,39.104,39.65,212909,0
2008-01-08,40.001,40.567,39.512,40.304,228551,0
2008-01-09,40.055,41.032,40.005,40.811,298204,0
2008-01-10,40.65,41.398,40.285,41.308,442379,0
2008-01-11,41.26,41.45,40.397,40.553,452776,0
2008-01-14,40.001,40.192,39.265,39.736,480995,0
2008-01-15,39.812,39.812,37.625,38.28,438354,0
2008-01-16,38.06,38.182,35.459,36.761,974871,0
2008-01-17,36.614,38.664,36.348,36.436,388920,0
2008-01-18,36.524,37.069,36.187,36.602,364467,0
2008-01-22,34.644,37.05,34.644,36.344,740572,0
2008-01-23,35.245,37.405,35.245,36.895,524542,0
2008-01-24,37.322,37.486,36.622,37.294,404200,0
2008-01-25,37.918,38.524,37.372,37.611,244409,0
2008-01-28,38.134,38.351,37.148,38.103,258144,0
2008-01-29,38.225,38.732,38.015,38.299,192882,0
2008-01-30,38.474,39.031,38.264,38.788,240444,0
2008-01-31,38.494,38.738,38.006,38.689,368713,0
2008-02-01,38.519,40.016,38.402,38.846,373313,0
2008-02-04,39.069,40.148,38.994,40.005,348767,0
2008-02-05,39.602,39.85,38.835,38.835,248536,0
2008-02-06,38.879,39.708,38.423,38.423,162966,0
2008-02-07,38.519,39.338,38.157,39.139,168076,0
2008-02-08,39.133,39.991,39.133,39.398,206705,0
2008-02-11,39.699,40.84,39.699,40.626,257759,0
2008-02-12,40.626,40.875,39.533,39.567,256355,0
2008-02-13,39.643,40.553,39.643,40.201,238975,0
2008-02-14,40.683,40.802,40.06,40.251,186314,0
2008-02-15,40.245,40.429,39.959,40.016,152791,0
2008-02-19,40.929,41.222,40.766,41.09,255026,0
2008-02-20,41.026,41.349,40.982,41.187,376564,0
2008-02-21,40.987,41.182,40.138,40.376,281359,0
2008-02-22,40.422,40.811,40.422,40.574,301406,0
2008-02-25,41.351,41.351,40.797,41.108,259484,0
2008-02-26,41.133,41.767,41.133,41.767,238801,0
2008-02-27,41.761,41.947,41.25,41.744,208461,0
2008-02-28,41.767,42.162,41.704,42.162,159339,0
2008-02-29,42.045,42.529,41.67,42.128,203290,0
2008-03-03,42.957,43.778,42.201,43.226,277114,0
2008-03-04,42.866,43.898,42.082,42.082,363213,0
2008-03-05,42.533,43.84,42.513,43.49,182973,0
2008-03-06,43.91,45.651,43.811,44.864,642532,0
2008-03-07,45.257,46.417,44.864,45.495,628287,0
2008-03-10,45.853,45.853,44.963,45.671,438485,0
2008-03-11,46.266,46.71,44.905,46.231,465287,0
2008-03-12,47.153,47.153,45.265,46.363,639448,0
2008-03-13,45.802,46.952,45.802,46.821,233078,0
2008-03-14,46.841,47.387,46.358,47.218,304442,0
2008-03-17,46.714,46.815,44.065,44.676,689199,0
2008-03-18,45.366,46.25,45.187,45.694,450022,0
2008-03-19,45.9,45.929,42.201,43.055,916770,0
2008-03-20,42.635,42.635,40.055,41.393,989480,0
2008-03-24,41.471,44.152,41.471,43.159,466987,0
2008-03-25,44.128,45.123,43.954,44.807,391608,0
2008-03-26,45.123,45.944,45.119,45.626,253078,0
2008-03-27,46.349,46.349,45.626,45.626,324431,0
2008-03-28,46.436,46.436,45.05,45.642,246967,0
2008-03-31,45.666,46.714,44.911,45.553,536041,0
2008-04-01,46.343,46.343,44.544,45.562,459366,0
2008-04-02,45.853,46.275,45.345,46.003,254292,0
2008-04-03,45.621,46.509,45.621,45.86,258549,0
2008-04-04,46.104,46.591,46.104,46.349,216251,0
2008-04-07,46.952,47.276,46.689,47.223,266811,0
2008-04-08,47.941,47.941,46.836,47.467,344462,0
2008-04-09,47.323,48.007,47.03,47.882,502511,0
2008-04-10,47.163,48.007,47.163,47.578,336117,0
2008-04-11,47.719,47.768,47.13,47.627,328714,0
2008-04-14,46.311,47.553,46.222,47.13,535125,0
2008-04-15,47.685,47.685,46.397,47.521,710949,0
2008-04-16,47.714,47.714,46.968,47.353,522149,0
2008-04-17,47.564,47.714,46.968,47.109,314643,0
2008-04-18,47.646,47.646,46.417,47.218,497547,0
2008-04-21,46.958,47.812,46.958,47.299,276633,0
2008-04-22,47.75,47.965,47.241,47.418,395764,0
2008-04-23,47.809,47.809,47.03,47.49,284238,0
2008-04-24,47.096,47.178,45.295,45.597,640981,0
2008-04-25,45.812,46.295,45.703,46.143,279058,0
2008-04-28,46.343,47.075,46.275,46.685,395019,0
2008-04-29,46.532,46.643,45.143,45.201,573685,0
2008-04-30,44.991,45.853,44.571,45.134,469059,0
2008-05-01,45.13,45.13,43.182,43.707,682469,0
2008-05-02,43.72,45.251,43.72,44.971,443338,0
2008-05-05,44.874,46.201,44.874,45.812,439045,0
2008-05-06,46.231,46.705,46.067,46.476,334732,0
2008-05-07,46.905,47.202,46.266,46.71,392809,0
2008-05-08,46.856,47.311,46.573,47.276,339202,0
2008-05-09,47.534,47.689,46.802,47.544,323792,0
2008-05-12,47.402,47.544,46.924,47.359,284900,0
2008-05-13,47.241,47.521,46.617,46.948,399032,0
2008-05-14,46.948,47.08,46.269,46.452,360150,0
2008-05-15,47.041,47.061,45.568,46.092,332377,0
2008-05-16,46.363,46.993,46.172,46.562,208398,0
2008-05-19,46.944,46.977,46.368,46.754,335798,0
2008-05-20,46.827,47.446,46.495,47.266,333791,0
2008-05-21,47.281,48.69,47.281,47.92,557780,0
2008-05-22,48.524,48.784,46.856,47.295,407711,0
2008-05-23,47.353,48.163,46.689,47.397,328415,0
2008-05-27,47.135,47.397,46.597,46.724,440845,0
2008-05-28,46.608,46.836,46.118,46.68,380733,0
2008-05-29,46.568,47.022,45.744,45.817,369031,0
2008-05-30,45.739,46.586,45.27,46.114,336045,0
2008-06-02,46.236,47.172,45.739,46.894,243440,0
2008-06-03,46.816,47.135,46.168,46.313,314815,0
2008-06-04,46.586,46.586,45.366,45.514,308758,0
2008-06-05,46.532,46.532,45.055,46.368,327629,0
2008-06-06,46.465,47.7,46.465,46.934,351778,0
2008-06-09,47.198,47.568,46.911,47.041,257739,0
2008-06-10,48.231,48.231,46.247,46.952,313416,0
2008-06-11,46.865,47.422,46.865,47.387,185956,0
2008-06-12,47.022,47.494,46.977,47.054,247485,0
2008-06-13,46.87,47.431,46.763,47.068,384872,0
2008-06-16,47.163,47.812,46.827,46.865,195592,0
2008-06-17,46.894,47.762,46.894,47.7,277962,0
2008-06-18,47.804,48.153,47.564,48.036,199684,0
2008-06-19,48.296,48.296,46.86,47.471,520461,0
2008-06-20,48.271,48.271,47.08,47.363,317101,0
2008-06-23,47.223,48.646,47.223,48.495,479754,0
2008-06-24,48.778,48.778,48.001,48.291,314719,0
2008-06-25,48.426,48.524,47.08,48.309,378354,0
2008-06-26,48.778,48.778,47.616,48.309,227771,0
2008-06-27,48.426,49.469,48.143,49.164,390915,0
2008-06-30,49.276,50.49,49.276,50.427,433789,0
2008-07-01,50.169,51.954,50.169,51.324,431856,0
2008-07-02,51.237,52.358,51.237,51.731,397921,0
2008-07-03,51.52,52.051,50.984,51.735,498082,0
2008-07-07,52.886,52.886,49.291,49.884,625529,0
2008-07-08,49.266,49.266,44.109,46.555,1746525,0
2008-07-09,47.861,48.135,46.841,47.738,597812,0
2008-07-10,48.296,49.573,48.111,49.394,488688,0
2008-07-11,49.281,50.091,48.021,48.891,548258,0
2008-07-14,48.431,48.69,46.891,48.302,488763,0
2008-07-15,49.485,49.485,46.622,47.299,572830,0
2008-07-16,47.206,47.206,43.67,44.798,1215166,0
2008-07-17,44.798,45.11,41.124,42.469,1164381,0
2008-07-18,42.44,43.837,42.061,42.226,682021,0
2008-07-21,43.596,44.984,42.568,44.722,586626,0
2008-07-22,44.06,44.207,42.533,42.549,455907,0
2008-07-23,42.435,42.435,40.245,40.549,944067,0
2008-07-24,40.825,41.528,39.812,40.995,508928,0
2008-07-25,40.881,41.284,40.005,40.49,360893,0
2008-07-28,41.381,41.82,40.466,41.124,418122,0
2008-07-29,41.081,41.081,39.357,39.684,649761,0
2008-07-30,39.83,43.08,39.08,43.08,577106,0
2008-07-31,42.495,43.134,40.835,41.908,390970,0
2008-08-01,41.471,42.446,41.05,41.23,298560,0
2008-08-04,42.255,42.255,39.158,39.791,588747,0
2008-08-05,39.357,39.732,38.122,39.175,822548,0
2008-08-06,38.679,40.309,38.548,39.952,359360,0
2008-08-07,41.182,41.471,40.127,40.543,352794,0
2008-08-08,39.611,40.012,39.031,39.494,500196,0
2008-08-11,39.175,39.494,37.88,38.707,560417,0
2008-08-12,38.744,39.353,38.44,38.962,318172,0
2008-08-13,38.962,40.639,38.957,40.409,363281,0
2008-08-14,40.409,40.972,39.712,40.538,233351,0
2008-08-15,40.295,40.493,39.166,39.845,283241,0
2008-08-18,39.572,40.351,39.42,39.537,434570,0
2008-08-19,40.012,41.019,39.533,40.695,360623,0
2008-08-20,41.465,43.416,41.254,42.45,567897,0
2008-08-21,43.177,44.607,43.007,44.201,549981,0
2008-08-22,43.422,43.422,42.088,42.39,448621,0
2008-08-25,42.685,43.72,42.549,43.139,277297,0
2008-08-26,43.416,43.91,43.177,43.526,217988,0
2008-08-27,43.91,44.547,43.728,44.038,359582,0
2008-08-28,44.06,44.63,43.07,43.707,429055,0
2008-08-29,44.681,45.11,43.88,45.023,654404,0
2008-09-02,43.372,43.372,40.889,41.127,1075353,0
2008-09-03,41.245,42.285,40.643,41.308,363701,0
2008-09-04,41.329,41.894,40.643,41.713,409551,0
2008-09-05,41.471,41.686,40.737,41.568,300692,0
2008-09-08,42.318,43.685,41.358,42.251,298537,0
2008-09-09,42.403,42.446,41.471,41.787,556649,0
2008-09-10,41.947,43.021,41.938,42.85,389442,0
2008-09-11,42.694,43.666,42.001,43.558,414055,0
2008-09-12,44.024,44.024,42.943,43.427,548572,0
2008-09-15,42.716,42.754,41.074,42.24,395466,0
2008-09-16,41.245,42.761,40.616,42.758,545511,0
2008-09-17,43.173,44.847,42.519,44.426,494141,0
2008-09-18,45.211,45.699,44.792,45.295,578788,0
2008-09-19,45.612,47.374,45.612,47.188,667944,0
2008-09-22,47.188,49.765,47.188,48.93,769901,0
2008-09-23,48.793,48.793,47.633,48.563,493080,0
2008-09-24,48.231,48.91,47.109,47.281,297316,0
2008-09-25,46.941,48.199,46.754,47.965,155471,0
2008-09-26,47.139,47.51,46.406,47.01,242384,0
2008-09-29,45.865,45.865,42.965,44.104,580519,0
2008-09-30,43.91,45.981,43.573,45.359,291356,0
2008-10-01,45.431,46.58,44.991,46.58,233791,0
2008-10-02,46.111,46.349,43.988,44.392,350632,0
2008-10-03,43.709,46.349,43.177,43.177,500196,0
2008-10-06,41.989,42.446,38.788,41.538,1030786,0
2008-10-07,42.754,43.162,40.259,40.397,431193,0
2008-10-08,39.778,40.383,36.883,40.245,1046019,0
2008-10-09,39.68,40.922,35.884,35.884,766182,0
2008-10-10,32.45,33.488,28.336,32.425,2299966,0
2008-10-13,35.731,37.254,33.805,37.024,683708,0
2008-10-14,39.602,41.471,36.933,38.245,653315,0
2008-10-15,36.957,37.078,34.177,34.372,572461,0
2008-10-16,34.19,36.586,32.933,35.361,578475,0
2008-10-17,35.036,37.811,34.152,36.538,626829,0
2008-10-20,37.88,40.001,37.88,39.518,406373,0
2008-10-21,39.17,39.489,38.299,38.664,274331,0
2008-10-22,38.304,38.537,35.859,36.586,389735,0
2008-10-23,36.957,38.982,35.396,36.418,393618,0
2008-10-24,35.367,36.229,33.264,35.7,275256,0
2008-10-27,34.596,35.571,34.056,34.087,342262,0
2008-10-28,35.128,35.613,33.946,35.187,250111,0
2008-10-29,35.298,38.788,35.298,38.192,445103,0
2008-10-30,39.273,40.005,37.322,39.398,244676,0
2008-10-31,38.645,40.245,37.595,40.245,342290,0
2008-11-03,39.959,40.127,38.362,39.17,245378,0
2008-11-04,39.518,41.46,39.518,41.46,309751,0
2008-11-05,40.643,40.949,39.518,40.104,161217,0
2008-11-06,39.235,39.244,37.322,38.299,275643,0
2008-11-07,38.186,39.273,38.186,39.069,169481,0
2008-11-10,40.313,40.493,39.074,39.943,197869,0
2008-11-11,39.64,39.966,38.385,38.499,253889,0
2008-11-12,38.054,38.122,36.839,37.747,376856,0
2008-11-13,37.328,39.347,36.895,38.817,390972,0
2008-11-14,37.757,38.434,36.675,37.551,251339,0
2008-11-17,37.085,37.84,36.811,37.078,179336,0
2008-11-18,36.855,37.38,36.591,37.322,283749,0
2008-11-19,36.777,37.397,36.075,36.127,365100,0
2008-11-20,35.613,35.613,33.176,33.469,737403,0
2008-11-21,34.152,34.469,32.198,34.185,538702,0
2008-11-24,35.152,36.322,34.152,35.011,496245,0
2008-11-25,34.883,35.128,33.473,33.718,516176,0
2008-11-26,33.729,35.089,33.464,34.83,368789,0
2008-11-28,34.653,34.653,33.537,34.445,145188,0
2008-12-01,33.664,34.269,33.181,33.537,399667,0
2008-12-02,34.273,35.122,33.234,33.899,220468,0
2008-12-03,34.157,34.615,33.176,34.318,217646,0
2008-12-04,33.707,34.395,32.342,33.211,400335,0
2008-12-05,32.653,33.102,30.591,31.718,645079,0
2008-12-08,32.351,33.946,31.736,32.595,406004,0
2008-12-09,32.702,33.606,32.496,32.519,316604,0
2008-12-10,33.079,33.933,32.933,33.196,334213,0
2008-12-11,33.628,34.502,33.186,33.673,361258,0
2008-12-12,33.053,33.999,32.723,33.732,244890,0
2008-12-15,34.157,34.722,33.785,34.205,250004,0
2008-12-16,34.367,35.122,34.205,34.916,257993,0
2008-12-17,34.908,35.415,34.386,34.386,319050,0
2008-12-18,34.585,34.585,33.131,33.781,377105,0
2008-12-19,33.416,34.063,32.699,32.933,316994,0
2008-12-22,33.688,33.688,32.444,32.602,224160,0
2008-12-23,32.589,33.152,32.295,32.653,266007,0
2008-12-24,32.682,32.849,32.225,32.624,109569,0
2008-12-26,32.687,33.411,32.687,33.239,451316,0
2008-12-29,33.614,34.752,33.614,34.313,480261,0
2008-12-30,34.152,35.097,33.958,35.055,414829,0
2008-12-31,35.122,36.157,34.801,35.781,371145,0
2009-01-02,36.339,37.543,36.001,37.132,767682,0
2009-01-05,38.114,38.835,37.958,38.245,936148,0
2009-01-06,39.024,40.527,38.62,39.758,811600,0
2009-01-07,39.754,39.854,37.123,37.392,1219407,0
2009-01-08,38.021,38.406,37.078,38.318,1224249,0
2009-01-09,37.678,37.834,36.494,36.786,333295,0
2009-01-12,36.752,36.752,34.995,35.351,399067,0
2009-01-13,35.358,36.474,35.021,36.314,218999,0
2009-01-14,36.286,36.411,35.128,35.415,277871,0
2009-01-15,35.503,36.21,34.126,36.205,433417,0
2009-01-16,37.078,37.215,35.906,36.396,216441,0
2009-01-20,37.241,37.241,35.128,35.181,288852,0
2009-01-21,35.983,36.192,34.899,35.952,286319,0
2009-01-22,35.83,35.83,34.695,35.04,176308,0
2009-01-23,34.609,35.717,34.609,35.409,210756,0
2009-01-26,35.613,36.542,35.613,35.756,229872,0
2009-01-27,35.854,35.884,35.195,35.373,212748,0
2009-01-28,35.69,36.273,35.322,35.826,154733,0
2009-01-29,35.613,36.224,35.556,36.011,144927,0
2009-01-30,36.24,37.078,35.456,35.512,169521,0
2009-02-02,35.488,35.556,35.05,35.303,249736,0
2009-02-03,35.663,35.663,35.132,35.419,180810,0
2009-02-04,35.655,35.898,35.351,35.377,240174,0
2009-02-05,34.935,35.358,34.518,34.634,347749,0
2009-02-06,34.513,34.714,33.97,34.278,326529,0
2009-02-09,34.216,34.641,33.933,33.981,256365,0
2009-02-10,34.056,34.298,33.574,33.698,255871,0
2009-02-11,33.826,34.367,33.014,33.127,380316,0
2009-02-12,33.848,33.848,32.404,33.033,358389,0
2009-02-13,32.786,33.664,32.786,33.576,186976,0
2009-02-17,33.176,33.362,32.08,32.103,336859,0
2009-02-18,32.198,32.687,30.31,30.409,584353,0
2009-02-19,30.975,30.975,29.399,30.771,446187,0
2009-02-20,30.099,30.244,27.538,28.166,933872,0
2009-02-23,28.073,28.78,25.419,25.764,1216281,0
2009-02-24,25.77,27.072,25.764,26.945,506671,0
2009-02-25,27.136,28.234,26.605,27.732,425190,0
2009-02-26,28.535,29.272,28.307,28.845,599919,0
2009-02-27,28.81,29.584,27.985,28.975,366556,0
2009-03-02,28.253,28.278,25.858,25.942,711779,0
2009-03-03,25.858,26.395,25.214,25.735,632938,0
2009-03-04,26.073,27.81,26.073,27.287,447697,0
2009-03-05,27.078,27.078,25.214,25.292,478736,0
2009-03-06,25.399,25.858,24.413,24.916,526868,0
2009-03-09,24.476,25.17,24.43,24.529,480015,0
2009-03-10,25.042,25.271,24.876,25.173,418289,0
2009-03-11,25.361,25.637,24.742,25.136,307382,0
2009-03-12,25.028,26.305,24.833,25.99,355128,0
2009-03-13,26.235,26.369,25.845,26.283,298961,0
2009-03-16,26.326,27.097,25.893,26.53,310575,0
2009-03-17,26.742,27.688,26.362,27.64,411984,0
2009-03-18,27.549,28.497,26.735,28.203,510590,0
2009-03-19,29.264,30.395,28.795,29.931,560653,0
2009-03-20,31.541,31.809,30.883,31.693,1380996,0
2009-03-23,32.322,33.268,32.263,33.268,675802,0
2009-03-24,33.053,33.268,31.79,32.444,517946,0
2009-03-25,32.444,33.176,31.79,32.906,431657,0
2009-03-26,33.479,34.006,32.972,33.659,486536,0
2009-03-27,33.542,33.542,32.595,32.961,325709,0
2009-03-30,32.372,32.375,31.226,31.507,513983,0
2009-03-31,32.198,32.239,31.767,31.767,310674,0
2009-04-01,31.507,32.048,31.425,31.834,403518,0
2009-04-02,33.318,33.322,32.351,32.816,400234,0
2009-04-03,33.172,33.419,32.577,33.366,299253,0
2009-04-06,33.815,33.815,32.702,33.229,344617,0
2009-04-07,33.198,33.198,32.346,32.577,400978,0
2009-04-08,33.167,33.614,32.225,33.297,362890,0
2009-04-09,33.758,33.758,32.673,33.234,418374,0
2009-04-13,32.756,33.033,32.198,32.687,329809,0
2009-04-14,32.164,33.033,32.164,32.531,250123,0
2009-04-15,33.136,33.136,32.126,32.372,217065,0
2009-04-16,32.309,32.878,31.815,32.796,331141,0
2009-04-17,33.03,33.366,32.882,33.303,320095,0
2009-04-20,32.333,33.004,32.333,32.824,453611,0
2009-04-21,32.663,32.777,32.225,32.496,198664,0
2009-04-22,32.425,32.595,32.255,32.316,193759,0
2009-04-23,32.211,32.492,32.198,32.313,239764,0
2009-04-24,32.368,32.612,32.103,32.263,248610,0
2009-04-27,31.727,32.198,31.366,31.971,350589,0
2009-04-28,31.591,31.933,31.526,31.707,134658,0
2009-04-29,31.943,32.145,31.79,31.906,146984,0
2009-04-30,31.966,32.19,31.468,31.468,185121,0
2009-05-01,31.468,32.263,31.351,32.243,183446,0
2009-05-04,32.269,32.83,32.269,32.746,240149,0
2009-05-05,32.687,32.761,32.084,32.707,275924,0
2009-05-06,32.83,33.664,32.496,33.562,319768,0
2009-05-07,33.839,34.513,33.464,33.729,362578,0
2009-05-08,34.327,34.834,34.024,34.644,383959,0
2009-05-11,34.074,34.523,33.703,33.844,185007,0
2009-05-12,33.795,34.386,33.703,34.063,148643,0
2009-05-13,33.981,34.367,33.206,33.279,249034,0
2009-05-14,33.123,33.479,32.737,33.459,212648,0
2009-05-15,33.152,33.459,32.946,33.181,203200,0
2009-05-18,33.303,34.006,33.26,33.933,186674,0
2009-05-19,33.946,34.298,33.628,34.024,209479,0
2009-05-20,34.337,34.878,34.185,34.351,247732,0
2009-05-21,33.999,34.347,33.673,34.161,172414,0
2009-05-22,34.069,34.493,33.86,33.933,130130,0
2009-05-26,33.908,34.689,33.664,34.634,233638,0
2009-05-27,34.518,35.474,34.518,34.899,356888,0
2009-05-28,35.373,36.062,34.935,35.937,292365,0
2009-05-29,36.591,36.591,35.869,36.03,245827,0
2009-06-01,36.586,36.591,35.556,36.176,270655,0
2009-06-02,36.229,36.348,35.626,35.791,218851,0
2009-06-03,35.59,35.859,34.4,34.568,262621,0
2009-06-04,34.699,35.815,34.518,35.469,226969,0
2009-06-05,35.683,35.854,34.878,35.409,215048,0
2009-06-08,35.2,35.704,34.812,35.322,140032,0
2009-06-09,35.601,35.874,35.343,35.821,140924,0
2009-06-10,36.05,36.494,35.683,35.923,163904,0
2009-06-11,36.017,36.723,35.906,36.254,208187,0
2009-06-12,35.859,36.205,35.517,36.054,122293,0
2009-06-15,35.586,35.937,35.396,35.58,138814,0
2009-06-16,35.677,35.906,35.152,35.249,234418,0
2009-06-17,34.975,35.259,34.518,34.589,215490,0
2009-06-18,34.538,34.878,34.273,34.665,139012,0
2009-06-19,34.648,35.128,34.302,35.128,199223,0
2009-06-22,34.502,34.556,32.687,33.473,495868,0
2009-06-23,33.664,33.664,32.687,33.102,215548,0
2009-06-24,33.255,33.576,32.81,33.069,143329,0
2009-06-25,33.039,33.742,32.99,33.664,133660,0
2009-06-26,33.283,34.081,33.283,33.865,130139,0
2009-06-29,33.999,34.589,33.747,33.795,121446,0
2009-06-30,33.639,34.152,33.542,33.664,161094,0
2009-07-01,33.747,34.122,33.196,33.395,131301,0
2009-07-02,33.297,33.297,32.761,32.955,125877,0
2009-07-06,32.713,32.753,31.957,32.653,193732,0
2009-07-07,32.687,32.687,31.711,31.79,264639,0
2009-07-08,31.767,32.126,31.501,31.809,253374,0
2009-07-09,31.966,32.585,31.882,32.513,243098,0
2009-07-10,32.589,32.589,31.67,32.188,242239,0
2009-07-13,31.494,32.566,30.859,32.566,242204,0
2009-07-14,32.368,32.45,31.645,31.652,187768,0
2009-07-15,31.799,32.169,31.751,32.004,173893,0
2009-07-16,32.243,32.687,32.064,32.211,204260,0
2009-07-17,32.434,32.682,32.198,32.682,102860,0
2009-07-20,33.172,33.464,32.699,33.366,211424,0
2009-07-21,33.362,34.152,33.362,33.65,185495,0
2009-07-22,33.905,33.905,33.039,33.191,156945,0
2009-07-23,33.176,33.899,33.088,33.58,130635,0
2009-07-24,33.83,33.935,33.58,33.785,105378,0
2009-07-27,33.908,34.152,33.574,33.742,85073,0
2009-07-28,33.567,33.67,32.81,33.191,173721,0
2009-07-29,33.079,33.079,32.459,32.713,155669,0
2009-07-30,32.761,33.245,32.761,32.951,144964,0
2009-07-31,32.869,33.411,32.869,33.234,151806,0
2009-08-03,33.401,34.092,33.401,34.092,191930,0
2009-08-04,34.092,34.148,33.815,33.844,119443,0
2009-08-05,33.86,33.958,33.497,33.958,138727,0
2009-08-06,33.86,34.177,33.58,34.177,101265,0
2009-08-07,34.177,34.273,33.67,34.273,129567,0
2009-08-10,33.995,34.347,33.664,34.024,105929,0
2009-08-11,33.888,33.888,33.419,33.81,99106,0
2009-08-12,33.659,34.087,33.659,33.785,84552,0
2009-08-13,34.244,34.615,33.788,34.518,154616,0
2009-08-14,34.351,34.395,33.785,34.142,95065,0
2009-08-17,34.017,34.017,33.225,33.664,130509,0
2009-08-18,33.688,34.283,33.688,34.017,66614,0
2009-08-19,34.513,34.513,33.81,34.063,107763,0
2009-08-20,34.273,34.273,33.86,34.06,69972,0
2009-08-21,34.263,34.518,34.254,34.449,113579,0
2009-08-24,35.235,35.235,34.386,34.965,188315,0
2009-08-25,34.899,35.128,34.801,35.092,151898,0
2009-08-26,35.367,35.367,34.707,34.908,120066,0
2009-08-27,34.777,35.05,34.273,34.975,160166,0
2009-08-28,35.128,35.373,34.707,35.206,170804,0
2009-08-31,35.021,35.128,34.493,34.752,103758,0
2009-09-01,34.878,34.929,33.888,34.06,177416,0
2009-09-02,33.981,34.148,33.376,33.892,211130,0
2009-09-03,33.888,34.122,33.839,34.102,94194,0
2009-09-04,34.112,34.589,33.933,34.288,80332,0
2009-09-08,35.122,35.122,34.498,34.83,119900,0
2009-09-09,34.839,35.122,34.834,35.029,147091,0
2009-09-10,35.128,35.424,35.006,35.39,159882,0
2009-09-11,35.494,35.83,35.373,35.56,238120,0
2009-09-14,35.259,35.826,35.259,35.674,114570,0
2009-09-15,35.728,36.47,35.613,36.411,151240,0
2009-09-16,36.567,37.022,36.385,36.957,229230,0
2009-09-17,36.962,37.258,36.602,37.171,162311,0
2009-09-18,37.108,37.127,36.267,36.375,217113,0
2009-09-21,36.103,36.28,35.613,36.224,131014,0
2009-09-22,36.254,36.636,36.254,36.562,125860,0
2009-09-23,36.527,36.614,36.103,36.127,170750,0
2009-09-24,36.103,36.344,35.474,35.775,169907,0
2009-09-25,35.619,36.022,35.478,35.478,112510,0
2009-09-28,35.639,36.267,35.517,36.127,110984,0
2009-09-29,36.375,36.375,35.898,36.26,100253,0
2009-09-30,37.113,37.113,35.961,36.418,113969,0
2009-10-01,36.344,36.38,35.815,35.815,183475,0
2009-10-02,35.854,35.878,34.883,35.859,203150,0
2009-10-05,35.849,36.684,35.821,36.527,125367,0
2009-10-06,36.757,37.46,36.614,37.28,206021,0
2009-10-07,37.078,37.562,36.942,37.507,174820,0
2009-10-08,37.568,38.293,37.568,38.093,290612,0
2009-10-09,38.258,38.875,38.098,38.752,239676,0
2009-10-12,39.754,39.754,38.933,39.375,269086,0
2009-10-13,38.597,38.782,37.943,38.24,212294,0
2009-10-14,38.591,39.031,38.114,38.703,220274,0
2009-10-15,38.85,38.977,38.172,38.977,140480,0
2009-10-16,38.855,39.024,38.806,38.972,156453,0
2009-10-19,38.928,39.298,38.797,39.229,171918,0
2009-10-20,39.386,39.518,38.485,39.166,219635,0
2009-10-21,38.972,39.518,38.674,39.031,217163,0
2009-10-22,38.972,39.249,38.591,39.229,182044,0
2009-10-23,39.182,39.273,37.581,38.27,282196,0
2009-10-26,37.887,38.772,37.576,37.937,254529,0
2009-10-27,38.531,38.531,37.831,37.979,156361,0
2009-10-28,38.738,38.738,36.864,37.085,365868,0
2009-10-29,37.733,38.415,37.443,38.355,182288,0
2009-10-30,38.24,38.44,37.309,37.443,228656,0
2009-11-02,37.532,38.254,37.127,37.767,186215,0
2009-11-03,37.717,38.299,37.289,38.24,140395,0
2009-11-04,38.344,38.719,38.24,38.43,204405,0
2009-11-05,38.43,38.879,38.299,38.659,103333,0
2009-11-06,38.406,38.591,37.924,38.054,210154,0
2009-11-09,38.199,38.792,38.186,38.689,160716,0
2009-11-10,38.664,38.924,38.542,38.591,183647,0
2009-11-11,38.81,38.982,38.07,38.507,160613,0
2009-11-12,38.288,38.474,37.924,37.958,117594,0
2009-11-13,38.06,38.507,37.918,38.397,98248,0
2009-11-16,38.485,39.012,38.485,38.81,190084,0
2009-11-17,38.81,38.933,38.43,38.674,101794,0
2009-11-18,38.792,38.982,38.485,38.67,154448,0
2009-11-19,38.454,38.552,37.979,38.147,136896,0
2009-11-20,38.073,38.275,37.905,37.937,99948,0
2009-11-23,38.211,39.007,38.211,38.426,119081,0
2009-11-24,38.351,38.636,37.958,38.566,124355,0
2009-11-25,38.474,38.957,38.444,38.933,134010,0
2009-11-27,38.06,38.806,38.054,38.641,90900,0
2009-11-30,38.542,38.689,38.13,38.379,139498,0
2009-12-01,38.373,38.884,38.373,38.829,244995,0
2009-12-02,38.908,38.982,38.054,38.186,202545,0
2009-12-03,38.182,38.591,38.182,38.402,143291,0
2009-12-04,38.914,38.914,38.031,38.162,150805,0
2009-12-07,38.537,38.537,37.962,38.098,150566,0
2009-12-08,37.953,38.098,37.815,37.831,118630,0
2009-12-09,37.831,38.415,37.361,37.708,265698,0
2009-12-10,37.671,38.054,37.64,37.899,204176,0
2009-12-11,37.996,38.054,37.694,37.908,145392,0
2009-12-14,38.304,38.519,37.86,38.467,141161,0
2009-12-15,38.454,38.772,38.304,38.659,146727,0
2009-12-16,38.537,38.967,38.524,38.903,144223,0
2009-12-17,38.903,38.924,38.65,38.87,114789,0
2009-12-18,38.884,39,38.641,38.846,128557,0
2009-12-21,38.846,39.031,38.659,38.967,121155,0
2009-12-22,38.972,38.994,38.788,38.864,92286,0
2009-12-23,38.744,39.411,38.744,39.242,167996,0
2009-12-24,39.295,39.567,39.295,39.567,48471,0
2009-12-28,39.788,39.933,39.165,39.5,187726,0
2009-12-29,39.655,40.005,39.655,39.82,276197,0
2009-12-30,39.92,40.251,39.767,40.207,212973,0
2009-12-31,40.271,40.689,40.074,40.397,197363,0
2010-01-04,40.976,41.471,40.601,41.471,318079,0
2010-01-05,41.407,41.869,41.342,41.869,208800,0
2010-01-06,41.952,42.455,41.758,42.14,191938,0
2010-01-07,42.196,42.409,41.761,42.298,233857,0
2010-01-08,42.298,43.066,42.114,42.812,210127,0
2010-01-11,43.534,43.91,42.937,43.169,269543,0
2010-01-12,43.169,43.526,42.932,43.177,333994,0
2010-01-13,41.407,41.767,40.86,41.739,445703,0
2010-01-14,41.958,42.277,41.761,42.274,179121,0
2010-01-15,41.995,42.274,41.713,41.894,146499,0
2010-01-19,41.914,42.201,41.471,42.117,287444,0
2010-01-20,42.201,43.031,41.594,41.879,282072,0
2010-01-21,42.055,42.568,41.471,41.601,369210,0
2010-01-22,41.45,41.484,40.29,40.383,309513,0
2010-01-25,40.383,41.299,40.285,41.197,209415,0
2010-01-26,41.178,41.787,40.86,40.987,207940,0
2010-01-27,41.611,41.611,39.767,40.176,331301,0
2010-01-28,40.68,40.713,39.82,39.963,150566,0
2010-01-29,40.737,40.737,39.73,39.767,202034,0
2010-02-01,40.322,40.875,39.986,40.856,179130,0
2010-02-02,40.982,42.372,40.86,42.372,316282,0
2010-02-03,42.446,42.665,41.816,42.105,181195,0
2010-02-04,41.499,41.904,40.612,40.759,399502,0
2010-02-05,40.65,41.178,39.249,40.157,449560,0
2010-02-08,40.742,40.784,40.157,40.351,217094,0
2010-02-09,40.556,40.713,40.304,40.409,364531,0
2010-02-10,40.493,40.942,40.219,40.856,120433,0
2010-02-11,41.401,42.114,41.081,41.93,209187,0
2010-02-12,42.259,42.644,41.279,42.644,216832,0
2010-02-16,42.691,43.055,42.488,42.761,294849,0
2010-02-17,42.932,43.055,42.738,42.748,177037,0
2010-02-18,42.951,43.365,42.748,43.231,159756,0
2010-02-19,43.369,43.416,42.932,43.34,145326,0
2010-02-22,43.66,43.66,43.109,43.388,167567,0
2010-02-23,43.309,43.372,42.825,43.159,246185,0
2010-02-24,43.226,43.582,43.094,43.187,205739,0
2010-02-25,43.562,43.596,42.841,43.529,233410,0
2010-02-26,43.612,43.91,43.519,43.607,151224,0
2010-03-01,44.128,44.128,43.602,44.002,257533,0
2010-03-02,44.626,45.164,44.124,44.885,281008,0
2010-03-03,45.13,45.759,45.008,45.123,201849,0
2010-03-04,45.616,45.616,44.456,44.602,158009,0
2010-03-05,44.657,45.785,44.657,45.681,499537,0
2010-03-08,45.904,46.08,45.378,46.003,207638,0
2010-03-09,45.86,45.987,45.621,45.797,206588,0
2010-03-10,45.797,46.586,45.753,46.207,247506,0
2010-03-11,46.041,46.495,46.041,46.495,230432,0
2010-03-12,46.643,47.529,46.558,47.08,311926,0
2010-03-15,47.163,48.177,46.586,46.974,264336,0
2010-03-16,47.323,47.446,47.068,47.402,192061,0
2010-03-17,47.812,47.96,47.471,47.754,189722,0
2010-03-18,47.812,47.936,46.714,46.73,308660,0
2010-03-19,47.135,47.135,41.496,41.496,2457195,0
2010-03-22,42.344,44.862,42.14,44.715,1104237,0
2010-03-23,45.91,46.5,44.827,46.3,542346,0
2010-03-24,46.586,46.586,45.372,45.577,382948,0
2010-03-25,45.681,46.47,45.681,45.753,523452,0
2010-03-26,45.876,47.25,45.257,45.525,504860,0
2010-03-29,47.809,47.809,46.368,47.613,833941,0
2010-03-30,47.588,47.968,47.33,47.568,297205,0
2010-03-31,47.96,48.199,47.714,48.174,491341,0
2010-04-01,48.326,48.789,48.06,48.769,532167,0
2010-04-05,49.276,51.228,49.081,50.739,736878,0
2010-04-06,50.739,51.272,49.642,51.265,672606,0
2010-04-07,50.713,51.149,49.359,49.715,672978,0
2010-04-08,49.281,50.34,47.812,50.067,810903,0
2010-04-09,50.252,51.224,50.252,51.224,675086,0
2010-04-12,51.663,51.663,50.984,51.212,706322,0
2010-04-13,49.482,50.007,48.725,49.857,477409,0
2010-04-14,49.99,50.466,49.489,49.843,399930,0
2010-04-15,49.843,50.004,49.423,49.432,191189,0
2010-04-16,48.809,49.172,48.262,48.773,580915,0
2010-04-19,47.836,48.91,47.812,48.613,535452,0
2010-04-20,49.106,50.081,48.795,49.729,335824,0
2010-04-21,50.213,50.213,49.303,49.928,286347,0
2010-04-22,49.745,49.765,49.14,49.587,216229,0
2010-04-23,49.653,50.212,49.163,50.194,261492,0
2010-04-26,49.469,50.06,49.469,49.636,202882,0
2010-04-27,49.276,49.529,48.626,48.69,323517,0
2010-04-28,48.841,49.335,48.656,49.223,160201,0
2010-04-29,49.715,49.715,48.302,48.436,319570,0
2010-04-30,48.231,48.499,45.86,48.105,955375,0
2010-05-03,46.538,47.323,44.757,46.944,1994614,0
2010-05-04,45.91,47.218,45.399,46.964,581876,0
2010-05-05,46.07,46.789,45.568,45.822,519085,0
2010-05-06,45.812,46.934,41.474,45.562,1117526,0
2010-05-07,46.349,46.349,44.152,45.573,537647,0
2010-05-10,48.105,48.105,46.422,47.705,491827,0
2010-05-11,47.652,48.302,47.271,47.954,355755,0
2010-05-12,48.784,49.199,48.181,48.97,306733,0
2010-05-13,49.355,49.355,48.35,48.671,185384,0
2010-05-14,48.461,48.461,46.894,47.584,462492,0
2010-05-17,47.086,47.568,45.642,46.47,470652,0
2010-05-18,46.632,47.812,46.373,46.521,352741,0
2010-05-19,46.349,46.436,44.445,45.52,590988,0
2010-05-20,44.451,45.106,43.047,43.593,910093,0
2010-05-21,43.08,44.373,42.201,44.119,769207,0
2010-05-24,44.119,44.397,43.202,43.988,329002,0
2010-05-25,42.925,43.714,42.558,43.66,372886,0
2010-05-26,44.319,44.93,44.038,44.128,253710,0
2010-05-27,45.422,46.104,45.069,45.592,279015,0
2010-05-28,45.386,45.812,45.13,45.173,289035,0
2010-06-01,44.397,45.372,43.694,43.783,428559,0
2010-06-02,43.808,44.979,43.29,44.847,426390,0
2010-06-03,44.938,46.041,44.841,45.904,362999,0
2010-06-04,45.06,46.555,44.807,44.953,372840,0
2010-06-07,45.176,45.763,44.735,44.885,230762,0
2010-06-08,45.003,45.525,44.642,45.366,184022,0
2010-06-09,45.602,46.183,45.003,45.182,249054,0
2010-06-10,45.959,46.159,45.069,46.092,394714,0
2010-06-11,45.47,46.25,45.47,46.1,181521,0
2010-06-14,46.349,46.821,45.981,46.118,228152,0
2010-06-15,46.591,46.68,45.871,46.275,252217,0
2010-06-16,45.91,46.34,45.666,45.723,355061,0
2010-06-17,45.525,45.655,44.194,44.588,561830,0
2010-06-18,44.681,44.979,44.251,44.612,333111,0
2010-06-21,44.905,45.366,44.695,44.836,288142,0
2010-06-22,44.934,45.159,44.397,44.466,330754,0
2010-06-23,44.397,44.701,44.152,44.387,166572,0
2010-06-24,44.165,44.516,43.68,43.759,323486,0
2010-06-25,43.787,44.451,43.567,44.124,229571,0
2010-06-28,44.038,44.147,43.787,43.923,197955,0
2010-06-29,43.427,43.846,42.932,43.241,366035,0
2010-06-30,43.419,43.987,43.225,43.496,171824,0
2010-07-01,43.666,43.666,42.344,43.352,460610,0
2010-07-02,43.562,43.979,43.377,43.743,177139,0
2010-07-06,44.054,44.827,43.979,44.173,327487,0
2010-07-07,44.152,45.491,44.152,45.491,180953,0
2010-07-08,45.525,46.275,45.495,45.981,299222,0
2010-07-09,46.291,47.054,45.773,46.929,415304,0
2010-07-12,47.08,47.08,46.422,47.05,348539,0
2010-07-13,46.104,46.397,45.217,45.339,345770,0
2010-07-14,45.372,45.372,44.642,44.738,277816,0
2010-07-15,44.571,45.333,43.91,44.577,274464,0
2010-07-16,44.109,45.012,44.089,44.445,373044,0
2010-07-19,44.52,45.036,43.988,44.474,224678,0
2010-07-20,44.445,44.934,44.194,44.505,348305,0
2010-07-21,45.13,45.251,44.479,45.236,269473,0
2010-07-22,45.257,45.86,45.257,45.55,211814,0
2010-07-23,45.807,46.104,45.32,46.096,240489,0
2010-07-26,46.096,46.422,45.86,46.402,238243,0
2010-07-27,46.465,46.591,45.748,45.812,184986,0
2010-07-28,45.626,46.018,45.251,45.577,148989,0
2010-07-29,46.714,46.714,45.217,45.822,178047,0
2010-07-30,45.703,46.773,45.378,46.509,234881,0
2010-08-02,46.789,46.836,46.159,46.275,293074,0
2010-08-03,46.768,46.836,46.192,46.485,179307,0
2010-08-04,46.282,47.054,46.282,46.808,196868,0
2010-08-05,46.544,47.038,46.343,46.608,129343,0
2010-08-06,46.352,46.754,46.183,46.68,134500,0
2010-08-09,46.836,46.984,46.47,46.666,123215,0
2010-08-10,46.096,46.836,46.096,46.689,117495,0
2010-08-11,46.461,46.47,45.176,45.362,246870,0
2010-08-12,45.176,45.85,44.622,45.55,189802,0
2010-08-13,45.621,45.86,45.616,45.646,89869,0
2010-08-16,45.528,45.787,45.261,45.723,127365,0
2010-08-17,45.91,46.096,45.797,45.929,141984,0
2010-08-18,45.959,46.1,45.642,46.056,156114,0
2010-08-19,45.836,45.994,45.386,45.583,125428,0
2010-08-20,45.577,45.721,45.251,45.612,103502,0
2010-08-23,45.734,46.124,45.734,45.978,139271,0
2010-08-24,45.91,45.91,45.431,45.729,122374,0
2010-08-25,45.616,45.616,44.911,45.155,258610,0
2010-08-26,45.159,45.812,45.155,45.476,99146,0
2010-08-27,45.597,46.085,45.305,45.847,150200,0
2010-08-30,45.822,45.94,45.5,45.583,88003,0
2010-08-31,45.327,45.833,45.176,45.564,136296,0
2010-09-01,45.959,46.55,45.753,46.096,140074,0
2010-09-02,46.261,46.358,45.978,46.124,136089,0
2010-09-03,46.349,46.397,46.08,46.368,136385,0
2010-09-07,46.092,46.446,46.092,46.349,133305,0
2010-09-08,46.349,46.685,46.349,46.583,110091,0
2010-09-09,46.591,46.821,46.436,46.456,112400,0
2010-09-10,46.603,47.068,46.603,47.03,115124,0
2010-09-13,47.323,47.486,47.227,47.32,174697,0
2010-09-14,47.471,47.646,47.236,47.402,140653,0
2010-09-15,47.323,47.784,47.12,47.442,177330,0
2010-09-16,47.422,47.797,47.25,47.627,98293,0
2010-09-17,47.641,47.744,47.456,47.633,96251,0
2010-09-20,47.812,48.632,47.437,48.217,196174,0
2010-09-21,48.461,48.54,48.057,48.402,133458,0
2010-09-22,48.593,48.977,48.465,48.558,242855,0
2010-09-23,48.641,49.3,48.47,49.14,211341,0
2010-09-24,49.276,49.604,49.276,49.58,176324,0
2010-09-27,49.765,50.247,49.382,50.004,179489,0
2010-09-28,50.018,50.018,49.153,49.609,236689,0
2010-09-29,49.881,50.004,49.485,49.706,236934,0
2010-09-30,49.814,50.54,49.643,50.422,190710,0
2010-10-01,50.471,51.178,50.466,51.104,184568,0
2010-10-04,51.1,51.1,49.948,50.509,289025,0
2010-10-05,50.543,50.984,50.334,50.792,164165,0
2010-10-06,50.833,51.355,50.833,51.35,331571,0
2010-10-07,51.446,51.471,50.958,51.252,212147,0
2010-10-08,51.404,51.949,51.299,51.727,327964,0
2010-10-11,51.925,52.851,51.807,52.568,343392,0
2010-10-12,52.691,53.461,52.082,53.247,387851,0
2010-10-13,52.134,52.198,51.09,51.242,449204,0
2010-10-14,51.379,51.905,51.129,51.374,199680,0
2010-10-15,51.224,51.714,50.169,50.326,256891,0
2010-10-18,50.299,50.812,50.076,50.509,248382,0
2010-10-19,50.462,50.462,48.867,49.037,396195,0
2010-10-20,49.604,49.765,49.031,49.712,230293,0
2010-10-21,50.252,50.252,49.712,50.018,170475,0
2010-10-22,50.081,50.229,49.789,49.915,102890,0
2010-10-25,50.018,50.496,49.891,50.067,129363,0
2010-10-26,50.252,50.455,49.759,50.13,152647,0
2010-10-27,50.032,50.13,49.545,50.056,112783,0
2010-10-28,49.915,50.194,49.642,49.994,107967,0
2010-10-29,49.936,50.227,49.676,50.158,67518,0
2010-11-01,50.213,50.839,50.213,50.418,190375,0
2010-11-02,50.431,51.202,50.431,51.126,106602,0
2010-11-03,51.228,51.228,50.665,50.997,116124,0
2010-11-04,52.633,52.633,51.126,52.076,298080,0
2010-11-05,52.082,52.642,51.882,52.555,159290,0
2010-11-08,52.438,52.87,52.428,52.657,153962,0
2010-11-09,52.691,53.179,52.47,52.673,155253,0
2010-11-10,52.879,53.227,52.502,53.154,198649,0
2010-11-11,53.154,53.288,52.915,53.253,129011,0
2010-11-12,53.082,53.121,51.838,51.91,180080,0
2010-11-15,52.082,52.691,52.082,52.387,95199,0
2010-11-16,52.33,52.33,50.725,51.417,267731,0
2010-11-17,51.286,51.623,51.219,51.457,90230,0
2010-11-18,51.727,52.633,51.727,52.164,130924,0
2010-11-19,52.164,52.587,51.882,52.442,88117,0
2010-11-22,52.442,52.639,51.89,52.387,157707,0
2010-11-23,52.259,52.259,51.823,52.018,81514,0
2010-11-24,52.067,52.614,52.067,52.47,81544,0
2010-11-26,52.49,52.602,52.325,52.385,63334,0
2010-11-29,52.568,53.441,52.202,53.277,270781,0
2010-11-30,53.104,54.449,52.692,53.826,332320,0
2010-12-01,53.97,55.152,53.97,54.616,277620,0
2010-12-02,54.789,56.791,54.691,55.774,272214,0
2010-12-03,55.618,56.35,55.271,55.515,238068,0
2010-12-06,55.565,55.722,55.157,55.668,121899,0
2010-12-07,55.822,56.326,55.668,56.136,134082,0
2010-12-08,56.38,57.072,55.609,56.851,273648,0
2010-12-09,57.078,58.038,56.962,57.979,351112,0
2010-12-10,58.179,59.321,58.103,58.567,395216,0
2010-12-13,58.752,60.233,58.752,59.254,400708,0
2010-12-14,59.515,60.248,59.326,59.557,313450,0
2010-12-15,60.029,60.185,59.522,59.594,297059,0
2010-12-16,59.717,59.999,52.202,56.802,1286209,0
2010-12-17,56.93,57.263,55.82,56.35,532146,0
2010-12-20,56.209,57.873,56.193,57.852,340803,0
2010-12-21,57.989,59.893,57.989,59.664,431114,0
2010-12-22,59.958,59.958,58.936,59.317,241756,0
2010-12-23,59.497,59.994,59.182,59.736,245087,0
2010-12-27,59.721,60.008,59.281,59.833,141113,0
2010-12-28,60.008,61.294,59.84,61.267,351284,0
2010-12-29,61.297,63.049,61.297,62.243,395685,0
2010-12-30,62.298,63.134,61.73,61.75,259438,0
2010-12-31,61.814,62.276,61.253,61.735,168431,0
2011-01-03,61.97,63.414,61.97,63.015,380866,0
2011-01-04,63.091,63.887,61.674,61.799,533539,0
2011-01-05,61.822,63.425,61.489,63.425,391613,0
2011-01-06,63.576,63.609,62.079,62.521,474626,0
2011-01-07,62.605,63.609,62.234,62.815,366998,0
2011-01-10,61.854,62.84,61.01,62.596,571422,0
2011-01-11,62.751,64.151,62.751,63.717,439941,0
2011-01-12,62.571,63.425,62.107,62.2,298289,0
2011-01-13,62.097,62.653,60.78,61.683,644047,0
2011-01-14,61.507,61.616,60.044,60.78,681670,0
2011-01-18,60.746,62.116,60.746,61.878,593844,0
2011-01-19,61.854,62.026,60.94,61.219,199141,0
2011-01-20,61.229,61.375,58.672,59.966,548299,0
2011-01-21,60.505,60.741,60.062,60.112,301747,0
2011-01-24,60.101,60.668,58.706,58.868,435648,0
2011-01-25,57.867,58.194,49.161,53.573,4459238,0
2011-01-26,53.419,55.833,52.228,55.347,1147478,0
2011-01-27,55.697,56.027,55.013,55.159,422749,0
2011-01-28,55.232,55.799,54.031,55.692,471706,0
2011-01-31,55.843,57.57,55.711,57.539,443439,0
2011-02-01,57.642,57.935,54.409,54.732,812102,0
2011-02-02,54.223,55.697,54.155,55.519,357705,0
2011-02-03,55.554,55.863,55.237,55.639,179290,0
2011-02-04,55.383,55.974,53.911,53.921,527977,0
2011-02-07,53.815,54.165,50.788,51.516,1698077,0
2011-02-08,51.486,51.486,49.808,51.28,1145334,0
2011-02-09,51.228,51.692,50.958,51.486,306686,0
2011-02-10,51.482,51.714,50.984,51.397,625843,0
2011-02-11,51.617,52.392,51.141,52.228,426611,0
2011-02-14,52.31,52.911,52.096,52.814,304113,0
2011-02-15,52.95,53.559,52.765,53.267,280519,0
2011-02-16,53.383,54.366,53.383,54.1,421775,0
2011-02-18,54.47,54.535,53.75,54.316,267311,0
2011-02-22,54.428,55.794,54.428,55.623,520917,0
2011-02-23,55.785,57.325,55.598,55.598,665663,0
2011-02-24,55.672,56.409,55.131,55.395,566573,0
2011-02-25,55.375,55.618,55.131,55.57,241853,0
2011-02-28,55.625,56.007,55.426,55.666,203617,0
2011-03-01,55.62,56.109,55.242,55.377,200845,0
2011-03-02,55.395,55.856,55.388,55.423,199258,0
2011-03-03,55.649,55.934,55.486,55.791,210502,0
2011-03-04,55.598,56.828,55.519,56.467,292605,0
2011-03-07,56.593,57.229,55.863,55.871,339444,0
2011-03-08,55.94,55.99,55.412,55.755,166630,0
2011-03-09,55.863,56.419,55.618,55.701,139733,0
2011-03-10,55.491,55.625,53.668,53.972,452271,0
2011-03-11,53.827,54.336,52.793,54.1,329244,0
2011-03-14,54.008,54.574,53.73,54.487,173564,0
2011-03-15,53.657,54.477,52.447,54.063,320021,0
2011-03-16,54.155,55.281,54.127,54.647,273656,0
2011-03-17,54.73,56.595,54.73,56.482,332056,0
2011-03-18,56.491,56.838,56.033,56.664,263214,0
2011-03-21,57.083,57.312,56.757,56.863,228264,0
2011-03-22,56.838,57.18,56.791,57.131,141774,0
2011-03-23,57.219,57.761,57.086,57.589,168662,0
2011-03-24,57.803,58.069,57.447,57.829,144613,0
2011-03-25,57.999,58.546,57.935,58.255,194073,0
2011-03-28,58.482,58.545,57.745,57.858,130902,0
2011-03-29,57.692,57.784,56.9,57.404,178993,0
2011-03-30,57.473,58.057,57.234,57.756,127377,0
2011-03-31,57.838,58.544,57.838,58.456,195544,0
2011-04-01,58.546,59.351,58.503,59.077,282859,0
2011-04-04,59.522,60.106,59.377,59.628,290938,0
2011-04-05,59.723,60.141,59.439,60.007,208335,0
2011-04-06,60.405,60.663,58.615,58.868,284524,0
2011-04-07,58.926,59.752,58.881,59.513,201721,0
2011-04-08,60.337,60.552,59.719,60.255,295606,0
2011-04-11,60.658,60.734,59.081,59.465,346898,0
2011-04-12,59.036,59.048,55.41,57.467,932212,0
2011-04-13,58.387,58.404,56.852,56.904,357320,0
2011-04-14,56.716,56.904,55.306,56.502,367570,0
2011-04-15,56.731,57.568,56.602,57.264,180827,0
2011-04-18,57.05,57.109,56.212,56.88,272103,0
2011-04-19,56.769,57.91,56.769,57.795,171714,0
2011-04-20,58.394,58.958,57.85,58.339,185135,0
2011-04-21,58.503,58.813,58.404,58.663,184504,0
2011-04-25,58.997,58.997,58.017,58.058,139881,0
2011-04-26,58.265,58.753,58.079,58.493,170436,0
2011-04-27,58.428,58.554,57.541,58.035,176997,0
2011-04-28,58.238,58.238,57.562,57.876,137612,0
2011-04-29,57.647,58.129,57.531,58.027,95107,0
2011-05-02,58.314,58.314,57.038,57.248,176252,0
2011-05-03,56.74,57.248,55.715,56.229,290392,0
2011-05-04,55.278,55.587,54.256,55.382,444934,0
2011-05-05,54.528,54.952,53.832,54.081,387355,0
2011-05-06,54.081,56.042,54.081,54.862,320590,0
2011-05-09,55.659,56.222,55.306,55.955,212233,0
2011-05-10,55.82,56.74,55.82,56.656,166347,0
2011-05-11,56.511,56.511,55.198,55.773,254893,0
2011-05-12,55.55,55.55,54.166,54.929,300662,0
2011-05-13,54.868,55.222,54.329,54.789,136228,0
2011-05-16,54.414,55.154,54.036,54.234,197345,0
2011-05-17,54.036,54.18,52.607,53.414,476829,0
2011-05-18,53.668,54.998,53.668,54.346,205428,0
2011-05-19,54.723,54.888,53.947,54.401,132518,0
2011-05-20,54.456,55.635,54.156,55.536,215536,0
2011-05-23,54.943,54.972,54.271,54.675,162673,0
2011-05-24,54.779,55.909,54.779,55.321,131418,0
2011-05-25,55.231,55.704,54.977,55.465,113118,0
2011-05-26,55.475,55.72,55.043,55.465,79765,0
2011-05-27,55.545,56.024,55.336,55.46,84788,0
2011-05-31,55.618,57.269,55.525,56.006,113771,0
2011-06-01,56.055,56.268,54.968,55.118,153526,0
2011-06-02,55.278,55.539,54.554,55.036,106372,0
2011-06-03,54.968,55.416,54.559,55.222,83165,0
2011-06-06,55.202,55.202,54.405,54.669,136493,0
2011-06-07,54.779,54.888,53.926,53.976,194362,0
2011-06-08,53.923,55.076,53.047,53.058,254693,0
2011-06-09,53.125,54.511,53.038,54.224,213046,0
2011-06-10,54.16,54.735,53.528,54.1,297969,0
2011-06-13,54.316,54.614,51.441,52.345,516588,0
2011-06-14,52.523,53.469,52.523,53.463,225327,0
2011-06-15,53.26,53.887,52.762,53.26,171539,0
2011-06-16,53.162,53.48,52.386,52.604,198179,0
2011-06-17,52.841,52.935,52.486,52.831,153709,0
2011-06-20,52.785,53.334,52.561,53.179,155260,0
2011-06-21,53.286,54.329,53.286,53.788,199723,0
2011-06-22,53.783,54.803,53.783,54.468,151542,0
2011-06-23,53.783,54.73,52.915,54.604,169352,0
2011-06-24,54.627,54.929,54.174,54.28,100005,0
2011-06-27,54.07,54.768,54.066,54.41,118388,0
2011-06-28,55.185,55.185,54.38,54.843,130652,0
2011-06-29,55.278,55.974,54.964,55.63,222757,0
2011-06-30,55.641,56.206,55.301,55.609,144499,0
2011-07-01,55.626,56.126,55.076,56.018,144876,0
2011-07-05,56.285,56.85,56.273,56.492,256535,0
2011-07-06,56.711,56.711,55.422,55.502,308222,0
2011-07-07,56.512,57.405,56.105,57.322,378419,0
2011-07-08,57.217,58.188,56.91,58.036,392444,0
2011-07-11,57.751,58.17,57.085,57.999,285199,0
2011-07-12,57.933,58.164,57.654,58.08,249850,0
2011-07-13,58.261,58.621,58.117,58.274,347041,0
2011-07-14,58.261,58.505,57.313,57.654,286257,0
2011-07-15,58.097,58.592,57.888,58.322,296042,0
2011-07-18,58.322,58.322,57.583,57.979,228261,0
2011-07-19,58.474,58.474,57.573,58.08,287893,0
2011-07-20,58.574,58.858,58.093,58.75,313113,0
2011-07-21,58.871,59.555,58.715,59.111,245952,0
2011-07-22,59.233,59.279,58.898,59.04,149572,0
2011-07-25,58.23,58.927,57.956,58.846,216196,0
2011-07-26,58.719,58.831,58.494,58.6,117929,0
2011-07-27,58.108,58.597,57.832,58.117,255170,0
2011-07-28,57.888,58.505,57.842,57.851,151206,0
2011-07-29,57.144,57.516,56.698,57.066,274936,0
2011-08-01,59.101,59.101,57.573,58.036,253463,0
2011-08-02,58.386,58.846,57.267,57.278,202183,0
2011-08-03,57.369,57.674,55.642,57.195,318633,0
2011-08-04,56.97,56.97,54.8,55.335,471472,0
2011-08-05,55.382,55.972,52.478,54.675,584610,0
2011-08-08,52.334,53.18,51.208,51.861,747953,0
2011-08-09,51.717,56.043,51.717,55.642,686669,0
2011-08-10,55.687,57.735,54.774,56.736,512246,0
2011-08-11,56.921,57.267,56.043,56.655,381049,0
2011-08-12,56.711,57.317,55.752,56.063,244070,0
2011-08-15,56.212,57.359,56.212,57.094,231892,0
2011-08-16,56.736,57.057,55.829,56.6,209176,0
2011-08-17,56.736,57.411,56.473,57.018,126723,0
2011-08-18,56.732,56.732,55.081,55.651,231969,0
2011-08-19,55.509,56.171,54.774,54.833,230529,0
2011-08-22,55.391,56.126,53.776,54.485,187056,0
2011-08-23,55.045,55.687,54.434,55.687,143130,0
2011-08-24,55.8,56.081,55.157,55.784,101376,0
2011-08-25,55.972,56.043,55.025,55.177,145862,0
2011-08-26,55,56.039,54.515,55.702,148383,0
2011-08-29,55.82,56.527,55.719,56.16,150750,0
2011-08-30,56.181,56.896,56.181,56.818,130015,0
2011-08-31,56.915,57.269,56.547,56.657,149726,0
2011-09-01,56.406,57.308,56.094,56.188,140207,0
2011-09-02,56,56.489,55.126,55.674,139806,0
2011-09-06,55.279,55.428,54.331,55.148,198592,0
2011-09-07,55.588,56.288,55.352,55.744,137895,0
2011-09-08,55.635,55.945,55.084,55.176,101195,0
2011-09-09,55,55.538,54.271,55.199,263823,0
2011-09-12,54.973,55.748,54.485,55.258,177694,0
2011-09-13,55.279,55.816,54.929,55.371,130312,0
2011-09-14,55.723,56.363,55.167,55.885,129042,0
2011-09-15,56.112,57.042,56.063,56.416,127856,0
2011-09-16,56.896,56.896,56.081,56.523,94914,0
2011-09-19,56.141,56.462,55.279,56.027,147861,0
2011-09-20,56.238,56.503,55.587,55.587,114830,0
2011-09-21,55.514,56.09,55.008,55.126,165615,0
2011-09-22,54.277,54.979,53.644,54.19,386751,0
2011-09-23,53.615,54.514,53.589,54.017,212120,0
2011-09-26,54.011,54.542,53.606,54.468,130411,0
2011-09-27,55.275,55.953,55.045,55.167,195474,0
2011-09-28,55.034,55.223,53.669,53.966,212147,0
2011-09-29,54.856,56.039,53.839,54.312,160252,0
2011-09-30,53.626,54.664,53.626,53.673,159372,0
2011-10-03,53.598,54.047,52.224,53.063,371587,0
2011-10-04,52.47,52.481,49.004,51.671,775275,0
2011-10-05,52.351,53.192,51.229,53.117,213308,0
2011-10-06,53.498,54.992,53.041,54.903,287806,0
2011-10-07,55.304,55.38,54.004,54.364,190088,0
2011-10-10,54.758,56,54.675,55.427,234611,0
2011-10-11,55.8,55.914,55.35,55.895,243093,0
2011-10-12,56.044,56.246,55.416,55.649,343763,0
2011-10-13,55.023,56.401,54.992,55.831,175339,0
2011-10-14,56.162,56.739,55.671,56.401,147865,0
2011-10-17,56.547,56.735,55.706,56.547,132703,0
2011-10-18,56.293,56.672,55.454,56.443,302374,0
2011-10-19,55.514,56.547,55.514,55.732,190822,0
2011-10-20,56.262,56.531,55.51,56,255491,0
2011-10-21,56.569,56.805,55.919,56.075,207481,0
2011-10-24,56.027,56.547,55.577,55.609,233204,0
2011-10-25,55.51,56.319,55.421,55.525,197092,0
2011-10-26,55.718,56.288,55.126,56.138,146110,0
2011-10-27,56.805,56.805,56.07,56.284,175034,0
2011-10-28,56.262,56.666,55.936,56.428,110846,0
2011-10-31,56.086,56.286,55.641,55.77,99371,0
2011-11-01,55.1,55.718,54.975,55.369,129027,0
2011-11-02,56.027,56.027,55.1,55.514,101104,0
2011-11-03,56.027,56.21,55.427,55.931,110409,0
2011-11-04,55.655,56.545,55.576,56.541,133399,0
2011-11-07,56.606,56.89,56.439,56.89,125581,0
2011-11-08,56.65,57.455,56.392,57.298,195430,0
2011-11-09,56.657,57.586,56.392,56.812,183829,0
2011-11-10,57.58,57.735,57.274,57.512,226667,0
2011-11-11,57.709,58.081,57.574,57.954,141633,0
2011-11-14,58.053,58.053,57.377,57.481,165997,0
2011-11-15,57.377,58.01,57.377,57.865,102045,0
2011-11-16,57.843,58.782,57.589,58.021,192534,0
2011-11-17,58.11,58.561,57.17,57.709,147057,0
2011-11-18,57.969,58.103,57.066,57.45,104561,0
2011-11-21,57.195,57.674,56.812,57.44,109001,0
2011-11-22,57.263,57.865,57.072,57.528,84755,0
2011-11-23,57.195,57.528,56.6,56.915,82836,0
2011-11-25,56.631,56.884,56.631,56.729,32371,0
2011-11-28,57.465,58.094,56.78,56.942,158355,0
2011-11-29,57.06,58.357,56.964,57.818,158415,0
2011-11-30,58.365,58.751,57.868,58.101,137125,0
2011-12-01,58.098,59.007,57.651,58.727,167929,0
2011-12-02,59.143,59.519,58.789,59.38,176892,0
2011-12-05,59.567,59.66,58.804,59.291,178660,0
2011-12-06,59.12,59.529,58.675,59.152,144015,0
2011-12-07,59.019,59.355,58.496,58.914,115803,0
2011-12-08,58.352,58.868,58.024,58.324,104859,0
2011-12-09,58.768,58.881,58.362,58.857,83021,0
2011-12-12,58.876,58.876,58.103,58.727,88820,0
2011-12-13,58.87,59.547,58.368,58.717,192239,0
2011-12-14,58.28,58.508,57.714,58.237,137690,0
2011-12-15,58.362,59.143,57.589,58.103,169603,0
2011-12-16,58.622,58.949,58.129,58.735,77229,0
2011-12-19,58.753,59.263,58.727,59.143,107251,0
2011-12-20,59.271,59.809,59.172,59.329,142331,0
2011-12-21,59.088,59.679,59.012,59.527,82782,0
2011-12-22,59.752,59.752,59.402,59.571,68105,0
2011-12-23,59.556,59.752,59.359,59.661,70133,0
2011-12-27,59.752,60.382,59.66,60.09,135561,0
2011-12-28,60.194,60.335,59.143,59.359,117496,0
2011-12-29,59.643,59.643,58.881,59.043,181342,0
2011-12-30,59.107,59.329,58.885,59.118,72553,0
2012-01-03,60.152,60.415,59.878,60.376,139376,0
2012-01-04,60.382,60.697,60.205,60.697,144925,0
2012-01-05,60.531,60.697,60.194,60.697,131334,0
2012-01-06,60.752,61.051,60.594,60.757,107654,0
2012-01-09,61.182,61.961,60.997,61.939,173715,0
2012-01-10,62.195,62.253,61.776,62.253,240216,0
2012-01-11,62.098,62.215,61.432,61.961,285476,0
2012-01-12,62.056,62.694,60.728,62.235,381838,0
2012-01-13,62.109,62.109,61.065,61.219,103890,0
2012-01-17,61.82,61.998,61.208,61.24,114464,0
2012-01-18,61.466,61.951,60.376,60.418,231828,0
2012-01-19,60.412,60.817,59.763,60.281,175629,0
2012-01-20,60.69,61.124,60.35,60.728,155777,0
2012-01-23,61.404,62.437,61.166,62.247,209403,0
2012-01-24,61.993,61.993,61.288,61.528,119474,0
2012-01-25,61.606,61.993,61.076,61.898,79144,0
2012-01-26,61.913,62.162,61.112,61.31,133049,0
2012-01-27,61.118,61.573,61.076,61.374,79806,0
2012-01-30,61.208,61.442,61.08,61.278,87807,0
2012-01-31,61.31,61.476,60.811,60.94,104268,0
2012-02-01,60.977,61.103,60.444,60.958,135103,0
2012-02-02,60.817,61.457,60.817,61.345,77976,0
2012-02-03,61.499,61.93,61.472,61.738,138017,0
2012-02-06,61.738,62.004,61.478,61.956,93844,0
2012-02-07,61.946,62.995,61.877,62.989,169243,0
2012-02-08,62.936,63,62.302,62.725,128447,0
2012-02-09,62.585,62.899,62.22,62.384,121471,0
2012-02-10,62.243,62.302,61.712,62.302,80267,0
2012-02-13,62.324,62.952,62.195,62.623,75146,0
2012-02-14,62.771,63.064,62.676,62.708,68971,0
2012-02-15,62.542,63.031,62.41,62.667,91517,0
2012-02-16,62.64,63.43,62.549,63.286,113428,0
2012-02-17,63.43,63.774,63.28,63.605,164330,0
2012-02-21,64.176,65.18,63.73,64.89,195107,0
2012-02-22,64.793,65.195,64.756,65.053,111569,0
2012-02-23,64.942,65.718,64.883,65.646,154993,0
2012-02-24,65.738,66.19,65.466,66.035,117092,0
2012-02-27,65.42,66.171,64.091,65.149,197120,0
2012-02-28,65.104,65.18,63.609,64.458,143359,0
2012-02-29,64.321,65.427,63.749,64.955,177882,0
2012-03-01,65.117,65.776,64.787,65.497,119076,0
2012-03-02,65.484,65.899,64.579,64.633,149722,0
2012-03-05,64.319,64.825,63.858,64.626,125981,0
2012-03-06,64.121,64.514,63.274,63.977,140343,0
2012-03-07,64.171,65.18,63.825,65.154,82700,0
2012-03-08,65.711,65.711,64.935,65.18,98341,0
2012-03-09,65.595,65.847,65.117,65.783,94609,0
2012-03-12,65.563,65.658,65.078,65.18,93758,0
2012-03-13,65.18,65.711,64.787,65.658,102392,0
2012-03-14,65.711,65.977,65.149,65.33,107205,0
2012-03-15,65.355,66.203,64.418,65.149,101238,0
2012-03-16,65.117,65.427,64.916,65.407,74876,0
2012-03-19,65.632,65.977,64.916,65.651,146600,0
2012-03-20,65.446,65.672,65.18,65.446,109550,0
2012-03-21,65.672,65.859,65.324,65.859,56488,0
2012-03-22,65.583,65.977,64.766,65.484,177826,0
2012-03-23,65.686,66.769,65.583,66.769,134697,0
2012-03-26,66.769,67.242,66.092,67.03,138990,0
2012-03-27,66.87,67.303,66.505,67.268,111253,0
2012-03-28,67.008,67.237,66.262,66.987,140795,0
2012-03-29,66.5,66.742,65.466,65.939,217367,0
2012-03-30,66.111,66.876,65.815,66.3,90328,0
2012-04-02,66.136,67.296,66.028,67.148,141656,0
2012-04-03,67.25,68.628,66.775,68.026,229746,0
2012-04-04,67.778,67.778,66.841,67.063,123875,0
2012-04-05,67.511,68.273,67.425,67.785,90624,0
2012-04-09,67.9,68.321,67.141,67.651,203520,0
2012-04-10,68.346,68.481,67.397,67.771,291701,0
2012-04-11,67.919,68.074,67.364,67.805,274885,0
2012-04-12,67.519,68.582,67.371,67.805,182536,0
2012-04-13,67.637,67.839,66.862,66.987,112109,0
2012-04-16,66.987,67.096,65.122,65.206,259746,0
2012-04-17,64.962,66.775,64.69,66.111,193338,0
2012-04-18,65.932,66.559,65.932,66.416,91264,0
2012-04-19,66.416,66.769,66.344,66.472,124101,0
2012-04-20,67.316,67.58,66.344,66.416,122533,0
2012-04-23,66.344,67.077,66.046,66.596,248181,0
2012-04-24,67.077,67.102,66.132,66.15,96953,0
2012-04-25,66.132,66.828,66.132,66.736,75341,0
2012-04-26,66.775,67.637,66.727,67.451,93004,0
2012-04-27,67.437,67.637,67.141,67.572,69591,0
2012-04-30,67.545,67.637,66.828,67.344,88061,0
2012-05-01,67.404,67.637,67.003,67.258,80905,0
2012-05-02,67.169,67.371,66.641,66.694,68051,0
2012-05-03,66.626,66.948,66.046,66.157,67925,0
2012-05-04,66.014,66.208,64.962,65.083,219157,0
2012-05-07,64.929,64.929,63.588,64.121,257768,0
2012-05-08,63.955,64.112,61.196,62.77,404182,0
2012-05-09,62.525,64.043,61.722,63.777,160026,0
2012-05-10,64.392,64.567,63.852,64.387,71421,0
2012-05-11,64.28,64.637,64.121,64.237,76465,0
2012-05-14,64.069,64.121,63.101,63.139,133709,0
2012-05-15,63.133,63.658,62.525,62.642,149209,0
2012-05-16,62.636,63.306,61.551,61.747,206121,0
2012-05-17,61.689,61.689,59.973,60.318,260609,0
2012-05-18,60.342,61.591,59.816,60.356,172060,0
2012-05-21,60.47,62.765,59.849,62.467,163754,0
2012-05-22,62.77,63.149,61.264,61.417,197552,0
2012-05-23,61.417,62.06,60.71,61.51,156596,0
2012-05-24,61.827,62.434,60.666,61.092,117331,0
2012-05-25,60.877,61.633,60.828,61.104,54523,0
2012-05-29,61.303,62.23,61.181,61.234,140462,0
2012-05-30,61.147,61.395,60.064,60.118,142613,0
2012-05-31,60.061,60.676,59.251,60.1,199581,0
2012-06-01,59.345,60.049,57.705,58.106,331301,0
2012-06-04,57.863,58.106,56.298,57.079,319406,0
2012-06-05,57.137,59.317,57.088,59.246,138444,0
2012-06-06,59.807,60.713,59.506,60.387,147821,0
2012-06-07,61.437,61.542,60.618,60.747,134914,0
2012-06-08,60.604,60.604,59.557,59.772,118053,0
2012-06-11,60.449,60.449,59.254,59.529,83554,0
2012-06-12,59.578,62.23,59.578,61.065,164979,0
2012-06-13,60.627,61.595,60.336,60.47,126782,0
2012-06-14,60.952,61.931,60.693,61.136,136197,0
2012-06-15,61.49,61.542,60.166,60.86,179584,0
2012-06-18,60.604,62.5,60.368,62.067,178084,0
2012-06-19,62.5,62.711,61.401,62.445,137444,0
2012-06-20,62.636,62.824,61.527,61.823,141201,0
2012-06-21,61.689,62.144,60.378,60.573,250171,0
2012-06-22,60.805,61.97,60.805,61.783,109200,0
2012-06-25,61.573,61.781,60.713,61.092,84883,0
2012-06-26,61.164,62.025,61.018,61.51,129644,0
2012-06-27,61.498,62.375,61.498,62.078,123363,0
2012-06-28,62.06,62.408,60.957,62.244,169741,0
2012-06-29,63.025,63.278,62.093,63.08,131253,0
2012-07-02,63.436,64.096,62.959,64.064,186224,0
2012-07-03,64.145,65.616,64.145,65.368,148214,0
2012-07-05,65.374,65.995,64.555,65.763,173514,0
2012-07-06,65.563,65.723,64.825,65.342,108833,0
2012-07-09,65.466,65.983,64.766,65.899,186616,0
2012-07-10,66.014,66.014,65.271,65.446,150207,0
2012-07-11,65.472,65.885,65.201,65.672,185662,0
2012-07-12,65.537,65.537,64.166,64.361,205140,0
2012-07-13,63.991,64.662,63.261,63.857,243543,0
2012-07-16,63.608,64.521,63.284,64.31,151911,0
2012-07-17,64.594,65.368,63.991,64.496,145963,0
2012-07-18,64.541,64.766,63.193,63.862,184281,0
2012-07-19,63.63,64.423,63.025,64.423,147917,0
2012-07-20,64.865,64.865,63.875,64.206,111368,0
2012-07-23,63.45,63.924,62.613,63.707,180506,0
2012-07-24,63.862,63.934,62.891,63.306,105236,0
2012-07-25,63.306,63.707,62.722,63.526,111903,0
2012-07-26,63.851,64.262,63.273,64.128,163850,0
2012-07-27,64.431,64.626,63.768,63.957,125367,0
2012-07-30,63.957,64.626,63.914,64.321,88115,0
2012-07-31,64.405,64.541,63.743,63.847,88992,0
2012-08-01,64.353,64.528,63.68,64.248,73613,0
2012-08-02,63.978,64.239,63.674,64.093,80491,0
2012-08-03,64.567,64.709,63.821,64.248,116368,0
2012-08-06,64.083,64.528,64.023,64.477,90634,0
2012-08-07,64.423,65.025,64.215,64.831,80965,0
2012-08-08,64.633,64.825,64.248,64.825,108889,0
2012-08-09,64.567,64.949,64.567,64.935,67809,0
2012-08-10,64.716,65.012,64.327,64.838,53546,0
2012-08-13,64.949,64.974,64.599,64.735,70555,0
2012-08-14,64.683,65.502,64.683,65.342,124850,0
2012-08-15,64.962,65.859,64.962,65.219,132851,0
2012-08-16,65.529,66.183,65.104,65.899,88372,0
2012-08-17,66.042,66.196,65.563,66.196,146852,0
2012-08-20,65.658,66.107,63.163,63.434,397368,0
2012-08-21,63.189,63.273,57.784,59.544,1528315,0
2012-08-22,59.081,59.66,56.715,59.057,1147298,0
2012-08-23,59.279,59.957,58.528,59.555,225171,0
2012-08-24,59.603,60.508,59.468,60.056,229276,0
2012-08-27,59.962,60.056,56.173,56.482,1192802,0
2012-08-28,55.974,56.262,51.307,51.556,2450962,0
2012-08-29,48.83,49.344,42.35,42.35,5236112,0
2012-08-30,41.626,50.457,41.437,49.378,3955936,0
2012-08-31,50.751,50.751,48.147,48.726,861139,0
2012-09-04,49.029,50.138,48.771,49.604,646357,0
2012-09-05,49.95,50.059,48.626,49.476,607322,0
2012-09-06,49.758,49.924,48.229,48.241,602572,0
2012-09-07,48.241,48.853,48.241,48.549,334583,0
2012-09-10,48.818,49.508,48.621,49.128,410695,0
2012-09-11,49.563,49.647,49.148,49.427,318456,0
2012-09-12,49.647,49.647,49.24,49.624,236663,0
2012-09-13,50.096,50.096,49.157,49.714,294113,0
2012-09-14,49.984,51.711,49.927,51.579,493578,0
2012-09-17,51.855,52.577,51.579,52.168,401714,0
2012-09-18,52.406,52.406,51.108,51.435,389010,0
2012-09-19,51.44,51.826,50.575,50.949,344894,0
2012-09-20,50.343,50.949,50.089,50.546,291741,0
2012-09-21,50.751,51.269,50.558,50.862,236773,0
2012-09-24,50.717,52.34,50.689,51.931,481837,0
2012-09-25,52.13,52.332,51.606,51.689,244788,0
2012-09-26,51.579,51.684,50.998,51.39,199416,0
2012-09-27,51.579,51.838,51.397,51.571,168646,0
2012-09-28,51.981,52.113,51.479,51.771,177416,0
2012-10-01,51.734,52.091,51.269,51.353,217699,0
2012-10-02,51.242,51.672,50.882,51.136,166328,0
2012-10-03,51.292,51.292,50.144,50.381,323864,0
2012-10-04,50.381,51.176,50.027,50.901,226521,0
2012-10-05,50.901,51.292,50.53,50.657,186399,0
2012-10-08,50.674,51.513,50.575,51.059,231818,0
2012-10-09,51.164,51.627,51.027,51.39,366811,0
2012-10-10,51.247,51.44,50.889,50.894,281090,0
2012-10-11,50.922,51.766,50.462,51.255,250531,0
2012-10-12,50.956,51.152,50.371,50.384,288011,0
2012-10-15,50.423,50.423,47.17,47.917,735535,0
2012-10-16,47.917,47.93,46.168,46.877,762876,0
2012-10-17,47.027,49.695,46.764,49.106,626829,0
2012-10-18,49.318,49.51,48.582,49.144,178469,0
2012-10-19,49.19,49.241,48.262,48.6,180248,0
2012-10-22,47.874,48.491,47.283,47.405,342361,0
2012-10-23,47.097,47.399,46.077,46.359,457027,0
2012-10-24,46.168,46.833,45.312,45.639,416621,0
2012-10-25,45.655,47.063,45.59,46.933,334231,0
2012-10-26,47.552,47.664,46.594,47.428,251210,0
2012-10-31,47.271,47.271,45.746,45.875,341291,0
2012-11-01,45.622,46.172,45.419,45.849,344525,0
2012-11-02,45.967,45.971,44.743,44.937,548399,0
2012-11-05,44.597,44.959,44.311,44.807,555641,0
2012-11-06,44.784,45.398,44.338,45.302,302634,0
2012-11-07,44.65,45.21,43.612,44.346,415439,0
2012-11-08,44.417,44.93,43.783,43.865,284950,0
2012-11-09,43.612,43.816,42.926,43.04,394183,0
2012-11-12,42.966,42.993,40.553,40.962,936507,0
2012-11-13,40.354,42.172,39.748,41.57,904518,0
2012-11-14,41.645,41.699,40.367,40.39,397478,0
2012-11-15,40.153,40.75,39.955,40.598,478124,0
2012-11-16,40.602,41.766,40.276,41.666,364460,0
2012-11-19,42.155,42.886,41.88,42.82,308216,0
2012-11-20,43.169,43.315,42.245,42.426,184656,0
2012-11-21,42.769,42.769,42.066,42.486,139202,0
2012-11-23,42.47,43.321,42.47,42.848,146098,0
2012-11-26,42.735,43.224,42.486,42.566,139457,0
2012-11-27,42.269,42.572,41.886,42.088,168970,0
2012-11-28,41.76,42.116,41.463,41.969,224545,0
2012-11-29,42.398,42.398,41.227,41.463,184677,0
2012-11-30,41.138,41.588,41.138,41.501,165786,0
2012-12-03,41.474,41.789,41.397,41.75,199614,0
2012-12-04,41.588,42.116,41.565,41.995,268717,0
2012-12-05,41.766,42.252,41.532,41.991,181831,0
2012-12-06,42.015,42.015,41.152,41.39,173741,0
2012-12-07,41.39,41.733,41.39,41.684,114379,0
2012-12-10,41.565,41.812,40.979,41.397,200812,0
2012-12-11,41.26,41.283,40.872,40.952,207306,0
2012-12-12,40.833,41.756,40.833,41.554,252718,0
2012-12-13,41.103,41.328,40.519,41.144,252891,0
2012-12-14,40.687,41.023,40.658,40.693,169231,0
2012-12-17,40.519,40.687,40.326,40.462,309622,0
2012-12-18,40.123,40.39,39.663,39.796,557125,0
2012-12-19,39.672,39.768,36.895,38.582,1476476,0
2012-12-20,37.733,39.285,37.733,39.004,479220,0
2012-12-21,38.689,38.958,38.11,38.549,363901,0
2012-12-24,38.324,38.549,37.907,38.119,366083,0
2012-12-26,38.097,38.404,37.766,37.941,277744,0
2012-12-27,37.986,38.166,37.479,37.686,308456,0
2012-12-28,37.429,37.557,37.225,37.264,447794,0
2012-12-31,37.339,38.689,37.074,38.571,485761,0
2013-01-02,39.955,41.048,39.787,40.995,607588,0
2013-01-03,41.048,41.26,40.757,41.12,356948,0
2013-01-04,41.485,42.972,41.244,42.932,456633,0
2013-01-07,43.394,44.13,43.253,43.505,660646,0
2013-01-08,43.996,44.147,43.236,43.765,410713,0
2013-01-09,43.893,44.036,43.394,43.844,427326,0
2013-01-10,43.951,44.147,43.849,44.063,381845,0
2013-01-11,44.211,44.292,43.403,43.916,309628,0
2013-01-14,44.039,44.205,43.306,43.487,194245,0
2013-01-15,43.476,43.921,43.225,43.898,171132,0
2013-01-16,44.072,45.082,43.973,44.96,334033,0
2013-01-17,45.086,45.086,44.669,44.902,208484,0
2013-01-18,45.086,45.086,44.414,45.044,283936,0
2013-01-22,45.439,46.289,45.378,46.194,360227,0
2013-01-23,46.242,46.355,45.857,45.916,211595,0
2013-01-24,45.956,46.092,44.743,45.169,211090,0
2013-01-25,45.15,45.668,45.017,45.202,173715,0
2013-01-28,45.202,45.354,44.734,45.225,196218,0
2013-01-29,45.086,45.284,44.843,44.965,167962,0
2013-01-30,44.965,45.162,44.72,44.984,153377,0
2013-01-31,45.058,45.058,44.72,45.007,195907,0
2013-02-01,45.069,45.515,44.751,45.457,206658,0
2013-02-04,45.231,45.911,45.106,45.76,181249,0
2013-02-05,45.834,45.85,45.267,45.387,205124,0
2013-02-06,45.56,45.707,45.289,45.707,161576,0
2013-02-07,45.818,46.275,45.552,46.275,292272,0
2013-02-08,46.355,46.496,45.765,45.975,150685,0
2013-02-11,46.101,46.315,45.76,45.892,119563,0
2013-02-12,46.084,46.248,45.742,46.235,134915,0
2013-02-13,46.393,46.948,46.107,46.734,312179,0
2013-02-14,46.304,46.796,46.248,46.787,197224,0
2013-02-15,46.768,46.827,45.787,46.142,242408,0
2013-02-19,46.242,46.686,46.194,46.647,196929,0
2013-02-20,46.816,46.816,45.94,46.025,284935,0
2013-02-21,45.812,45.911,45.364,45.882,217618,0
2013-02-22,46.258,46.677,45.984,46.461,165127,0
2013-02-25,46.734,46.756,45.753,45.77,150256,0
2013-02-26,45.77,46.252,45.378,45.707,141784,0
2013-02-27,45.701,46.304,45.701,45.911,169668,0
2013-02-28,45.848,46.607,45.818,46.492,234878,0
2013-03-01,46.42,46.42,45.812,45.857,154548,0
2013-03-04,45.94,45.94,45.12,45.214,194128,0
2013-03-05,45.424,45.65,44.941,45.184,196530,0
2013-03-06,45.184,45.679,44.766,45.679,203562,0
2013-03-07,45.73,46.155,45.495,45.639,182102,0
2013-03-08,45.956,46.206,45.546,46.165,165257,0
2013-03-11,46.3,46.362,45.812,46.252,122756,0
2013-03-12,46.176,46.355,45.812,45.876,149420,0
2013-03-13,45.876,46.3,45.765,46.142,89499,0
2013-03-14,46.293,46.368,46.025,46.06,137187,0
2013-03-15,45.945,46.19,45.178,45.178,456228,0
2013-03-18,44.89,45.586,44.862,45.184,238045,0
2013-03-19,45.37,45.597,45.174,45.546,138711,0
2013-03-20,45.736,46.049,45.476,45.591,196039,0
2013-03-21,45.591,45.871,45.349,45.424,179068,0
2013-03-22,45.812,46.355,45.639,46.043,139249,0
2013-03-25,46.304,47.17,46.072,46.895,276074,0
2013-03-26,47.237,47.882,46.895,47.68,290085,0
2013-03-27,47.582,47.755,47.139,47.497,135561,0
2013-03-28,47.492,48.698,47.389,48.415,331166,0
2013-04-01,48.376,48.485,47.736,47.808,224307,0
2013-04-02,47.702,48.16,47.702,47.784,169535,0
2013-04-03,48.038,48.276,46.686,46.966,250044,0
2013-04-04,46.855,47.198,46.155,47.025,270889,0
2013-04-05,46.811,48.386,46.593,48.091,328246,0
2013-04-08,48.332,48.698,47.922,48.125,248596,0
2013-04-09,48.332,48.524,48.016,48.368,314484,0
2013-04-10,48.515,48.675,48.364,48.502,315301,0
2013-04-11,48.745,49.126,48.212,48.684,240132,0
2013-04-12,48.439,48.637,47.18,48.458,274885,0
2013-04-15,48.261,48.261,46.428,46.563,277423,0
2013-04-16,46.845,47.604,46.725,47.262,222844,0
2013-04-17,47.382,47.395,46.476,46.887,232663,0
2013-04-18,47.208,47.319,46.587,46.935,127169,0
2013-04-19,47.09,47.339,46.876,47.234,186630,0
2013-04-22,47.46,48.84,47.399,48.426,266592,0
2013-04-23,48.84,48.907,48.158,48.608,224496,0
2013-04-24,48.608,48.966,48.423,48.87,112195,0
2013-04-25,48.907,49.508,48.608,48.727,152603,0
2013-04-26,48.727,48.727,47.921,48.057,125114,0
2013-04-29,48.071,48.78,47.879,48.642,148769,0
2013-04-30,48.63,48.966,48.336,48.795,113819,0
2013-05-01,48.423,48.667,47.926,48.021,135521,0
2013-05-02,47.974,48.601,47.974,48.261,69493,0
2013-05-03,48.482,48.907,48.32,48.446,115703,0
2013-05-06,48.601,48.96,48.487,48.727,115753,0
2013-05-07,48.63,49.382,48.572,49.167,139033,0
2013-05-08,48.966,49.382,48.966,49.295,120699,0
2013-05-09,49.322,49.322,48.608,48.88,118896,0
2013-05-10,49.186,49.186,48.278,48.912,144251,0
2013-05-13,49.078,49.555,48.769,49.425,118257,0
2013-05-14,49.443,49.676,49.378,49.545,104288,0
2013-05-15,49.562,49.562,49.037,49.485,109730,0
2013-05-16,49.419,49.681,49.008,49.097,104137,0
2013-05-17,49.281,49.663,49.115,49.364,90038,0
2013-05-20,49.382,50.016,49.233,49.949,119720,0
2013-05-21,49.891,50.953,49.884,50.798,200986,0
2013-05-22,50.756,51.771,50.158,50.523,253315,0
2013-05-23,49.716,51.049,49.562,50.888,106241,0
2013-05-24,50.407,51.635,50.407,51.401,154951,0
2013-05-28,52.165,52.387,51.365,51.413,149133,0
2013-05-29,51.413,52.423,51.413,52.214,267626,0
2013-05-30,52.161,54.435,52.04,53.647,504727,0
2013-05-31,53.791,54.205,52.878,53.187,214098,0
2013-06-03,53.204,54.033,53.204,53.707,150503,0
2013-06-04,53.717,54.626,53.717,54.34,218808,0
2013-06-05,54.374,54.817,54.22,54.251,190023,0
2013-06-06,54.405,54.99,54.251,54.911,150377,0
2013-06-07,54.942,55.903,54.936,55.576,226394,0
2013-06-10,55.975,56.543,55.809,55.91,249981,0
2013-06-11,55.535,55.683,54.159,54.578,286503,0
2013-06-12,54.668,55.319,54.64,54.774,129610,0
2013-06-13,54.64,55.434,53.902,55.013,255521,0
2013-06-14,54.811,55.037,54.495,54.847,84050,0
2013-06-17,55.229,56.393,55.162,56.159,308413,0
2013-06-18,56.31,56.728,56.059,56.572,198076,0
2013-06-19,56.728,58.049,56.728,57.48,495713,0
2013-06-20,56.728,57.767,56.172,56.537,344149,0
2013-06-21,57.123,57.348,56.418,56.578,193338,0
2013-06-24,55.825,56.399,54.876,56.117,356850,0
2013-06-25,56.245,56.803,56.154,56.525,124677,0
2013-06-26,56.953,57.45,56.847,57.123,172366,0
2013-06-27,57.293,57.962,57.027,57.103,221897,0
2013-06-28,57.219,57.822,56.769,57.486,231169,0
2013-07-01,57.498,58.173,57.498,57.813,165705,0
2013-07-02,58.096,58.476,57.928,58.222,158809,0
2013-07-03,57.924,58.452,57.689,58.205,87265,0
2013-07-05,58.096,58.482,56.728,57.808,263194,0
2013-07-08,57.712,58.649,57.712,58.229,205962,0
2013-07-09,58.532,58.579,57.331,58.089,197275,0
2013-07-10,58.222,58.555,57.367,57.892,244887,0
2013-07-11,58.675,58.883,57.583,58.034,193162,0
2013-07-12,58.243,58.243,56.791,57.087,216743,0
2013-07-15,56.697,56.862,52.668,53.45,948652,0
2013-07-16,53.43,55.139,53.43,55.092,369510,0
2013-07-17,55.567,56.716,55.567,55.893,323298,0
2013-07-18,55.726,55.843,54.163,54.578,301927,0
2013-07-19,54.285,55.495,54.205,54.958,168010,0
2013-07-22,55.196,55.721,54.542,55.414,217398,0
2013-07-23,55.745,56.172,55.512,55.604,137729,0
2013-07-24,55.512,55.512,54.603,55.024,142406,0
2013-07-25,54.958,55.476,54.749,55.261,90474,0
2013-07-26,55.035,55.794,54.958,55.579,92442,0
2013-07-29,55.567,56.142,55.048,55.427,88274,0
2013-07-30,55.252,55.383,54.498,55.104,128049,0
2013-07-31,54.958,55.342,54.677,54.853,95516,0
2013-08-01,55.055,55.35,54.871,55.029,94925,0
2013-08-02,55.261,55.352,54.781,54.964,110646,0
2013-08-05,54.894,55.097,54.59,54.932,93320,0
2013-08-06,54.958,54.958,54.07,54.84,192982,0
2013-08-07,54.408,54.894,54.052,54.249,166870,0
2013-08-08,54.131,54.249,50.408,50.908,628652,0
2013-08-09,50.431,52.148,50.101,51.524,293012,0
2013-08-12,51.538,52.368,51.538,51.897,116067,0
2013-08-13,52.057,52.111,51.355,51.452,107391,0
2013-08-14,51.312,52.162,51.312,51.848,105663,0
2013-08-15,51.841,52.356,51.685,52.105,117611,0
2013-08-16,51.824,52.261,51.475,51.848,91581,0
2013-08-19,51.897,52.209,51.428,51.428,89497,0
2013-08-20,51.366,51.891,50.989,51.49,105927,0
2013-08-21,51.538,51.597,50.75,50.883,62508,0
2013-08-22,50.872,51.776,50.689,51.611,66439,0
2013-08-23,51.659,52.361,51.293,52.232,89951,0
2013-08-26,51.939,52.606,51.909,52.142,86187,0
2013-08-27,52.111,53.357,52.062,52.832,174949,0
2013-08-28,53.13,53.338,52.561,52.685,114638,0
2013-08-29,52.678,53.295,52.216,52.606,82534,0
2013-08-30,52.568,53.052,51.909,52.135,85776,0
2013-09-03,52.703,52.93,51.75,51.903,69899,0
2013-09-04,51.75,52.014,51.49,51.49,109308,0
2013-09-05,51.695,51.903,51.355,51.355,56002,0
2013-09-06,51.385,52.166,51.385,52.086,95454,0
2013-09-09,52.209,52.289,51.415,51.513,107400,0
2013-09-10,51.55,51.861,50.995,51.366,166521,0
2013-09-11,51.048,51.897,51.048,51.373,66252,0
2013-09-12,51.408,51.897,51.385,51.647,79907,0
2013-09-13,51.841,52.415,51.538,51.709,112917,0
2013-09-16,51.897,51.897,51.299,51.359,74210,0
2013-09-17,51.293,51.677,51.03,51.268,78331,0
2013-09-18,51.293,51.886,51.202,51.798,117539,0
2013-09-19,51.945,52.899,51.841,52.655,138452,0
2013-09-20,52.655,52.727,52.277,52.406,73003,0
2013-09-23,52.277,52.66,52.277,52.429,85017,0
2013-09-24,52.429,52.514,52.154,52.453,75337,0
2013-09-25,52.345,52.905,52.261,52.821,147502,0
2013-09-26,52.649,53.631,52.637,53.441,98006,0
2013-09-27,53.461,53.618,52.87,52.954,120854,0
2013-09-30,52.87,53.393,52.237,52.934,119927,0
2013-10-01,52.878,53.877,52.821,53.522,132406,0
2013-10-02,53.553,53.707,53.399,53.587,92388,0
2013-10-03,53.736,53.978,53.43,53.707,108684,0
2013-10-04,53.779,54.432,53.716,54.175,166240,0
2013-10-07,54.163,54.853,53.755,54.528,173710,0
2013-10-08,54.645,54.773,53.21,53.223,201268,0
2013-10-09,53.821,54.255,52.79,53.863,364457,0
2013-10-10,53.7,54.113,53.225,53.782,214355,0
2013-10-11,53.636,54.02,53.298,53.717,115996,0
2013-10-14,53.499,53.644,52.898,53.33,122827,0
2013-10-15,53.148,53.494,52.998,53.424,77956,0
2013-10-16,53.536,54.152,53.406,53.838,142926,0
2013-10-17,53.681,54.056,53.236,53.362,156289,0
2013-10-18,53.644,53.793,53.399,53.631,100186,0
2013-10-21,53.944,54.064,53.461,53.513,132556,0
2013-10-22,53.556,53.963,53.369,53.499,126919,0
2013-10-23,53.211,53.451,52.604,52.716,189371,0
2013-10-24,52.986,52.986,52.597,52.704,101710,0
2013-10-25,52.704,52.917,52.166,52.228,201173,0
2013-10-28,51.989,52.209,51.491,51.845,157774,0
2013-10-29,51.766,52.061,51.703,51.722,87294,0
2013-10-30,51.503,51.71,49.65,49.919,388638,0
2013-10-31,49.894,50.075,48.854,49.467,403184,0
2013-11-01,49.456,50.319,49.041,49.925,357848,0
2013-11-04,50.507,51.007,50.081,50.825,173649,0
2013-11-05,50.833,50.991,50.368,50.619,105290,0
2013-11-06,51.021,51.021,50.1,50.107,160982,0
2013-11-07,50.112,50.393,49.242,49.512,213747,0
2013-11-08,49.294,49.989,49.294,49.901,135790,0
2013-11-11,50.031,50.075,49.172,49.261,162998,0
2013-11-12,49.142,49.236,48.867,48.922,164668,0
2013-11-13,48.86,49.45,48.86,49.205,150505,0
2013-11-14,48.905,49.919,48.905,49.555,133193,0
2013-11-15,49.456,49.756,49.456,49.535,156821,0
2013-11-18,49.535,49.707,49.142,49.356,147969,0
2013-11-19,49.342,49.356,48.285,48.723,212117,0
2013-11-20,48.672,49.285,48.365,48.478,124255,0
2013-11-21,48.365,49.507,48.365,49.022,153082,0
2013-11-22,49.18,49.299,48.772,48.968,100552,0
2013-11-25,48.829,48.867,46.65,47.083,477998,0
2013-11-26,46.951,47.689,46.951,47.533,133603,0
2013-11-27,47.428,47.814,47.339,47.358,121117,0
2013-11-29,47.271,48.103,47.271,47.602,94871,0
2013-12-02,47.515,47.871,47.065,47.408,165342,0
2013-12-03,47.352,48.14,47.284,47.476,187923,0
2013-12-04,47.434,48.198,47.434,47.595,172084,0
2013-12-05,47.459,47.789,47.39,47.527,97460,0
2013-12-06,47.615,48.002,47.61,47.811,99496,0
2013-12-09,48.203,48.611,47.584,47.621,214358,0
2013-12-10,47.834,48.14,47.615,47.896,118759,0
2013-12-11,47.879,48.332,47.29,47.922,248740,0
2013-12-12,48.046,48.434,47.85,48.332,157311,0
2013-12-13,48.298,48.332,48.054,48.091,149839,0
2013-12-16,47.804,48.332,47.577,47.635,162800,0
2013-12-17,47.714,48.057,47.453,47.621,189971,0
2013-12-18,47.733,47.828,47.471,47.795,111536,0
2013-12-19,47.888,47.888,47.327,47.358,165183,0
2013-12-20,47.271,47.709,47.04,47.296,216691,0
2013-12-23,47.227,48.002,47.227,47.828,232299,0
2013-12-24,47.888,48.485,47.888,48.122,133299,0
2013-12-26,48.51,49.136,48.122,48.58,187844,0
2013-12-27,48.905,49.555,48.728,49.323,180826,0
2013-12-30,49.323,49.762,49.205,49.713,265186,0
2013-12-31,49.53,49.989,49.517,49.849,153655,0
2014-01-02,49.849,49.919,49.303,49.63,177492,0
2014-01-03,49.568,49.779,49.142,49.318,210319,0
2014-01-06,50.005,51.021,49.675,51.021,477044,0
2014-01-07,51.177,51.614,51.021,51.428,316013,0
2014-01-08,51.685,51.695,50.582,50.864,289577,0
2014-01-09,49.844,51.471,49.844,50.368,323455,0
2014-01-10,50.971,50.971,50.051,50.075,434840,0
2014-01-13,50.124,50.417,48.974,49.738,505665,0
2014-01-14,49.713,49.959,49.136,49.931,231982,0
2014-01-15,49.775,49.938,48.16,48.16,783261,0
2014-01-16,47.765,48.56,45.575,48.484,1120816,0
2014-01-17,48.484,48.807,47.836,48.453,331884,0
2014-01-21,49.241,50.907,48.917,49.738,516800,0
2014-01-22,50.423,50.423,49.673,49.725,249456,0
2014-01-23,49.775,49.97,49.202,49.302,140040,0
2014-01-24,49.129,49.156,48.6,48.969,199198,0
2014-01-27,48.969,49.692,48.858,49.02,129447,0
2014-01-28,49.066,49.771,48.833,49.744,181169,0
2014-01-29,49.713,49.938,49.422,49.905,134091,0
2014-01-30,49.453,50.165,49.453,50.133,102549,0
2014-01-31,49.997,50.41,49.633,50.41,118064,0
2014-02-03,50.584,50.713,49.129,49.163,178102,0
2014-02-04,49.318,50.197,49.318,50.197,137080,0
2014-02-05,50.086,50.869,49.577,50.85,185213,0
2014-02-06,50.939,51.386,50.435,51.07,145601,0
2014-02-07,51.373,51.806,51.127,51.806,303795,0
2014-02-10,51.884,52.279,51.567,51.715,130837,0
2014-02-11,51.819,51.955,51.586,51.649,113775,0
2014-02-12,51.843,51.993,51.715,51.929,92103,0
2014-02-13,51.999,52.601,51.871,52.543,161032,0
2014-02-14,52.525,52.627,52.31,52.568,85143,0
2014-02-18,52.678,53.008,52.479,52.956,126392,0
2014-02-19,52.951,53.008,52.503,52.692,99506,0
2014-02-20,52.878,53.228,52.748,53.177,73572,0
2014-02-21,53.235,53.655,53.047,53.228,122917,0
2014-02-24,53.32,53.829,53.202,53.784,173437,0
2014-02-25,53.829,54.212,53.396,53.759,122411,0
2014-02-26,53.396,54.27,52.356,52.615,233113,0
2014-02-27,52.685,53.028,51.78,51.968,224888,0
2014-02-28,51.948,52.568,51.787,52.039,123514,0
2014-03-03,52.188,52.847,51.73,51.871,207128,0
2014-03-04,53.008,53.008,52.103,52.103,515335,0
2014-03-05,52.402,53.255,52.387,52.951,138164,0
2014-03-06,53.208,53.85,53.158,53.791,158640,0
2014-03-07,53.984,54.212,52.951,53.112,152329,0
2014-03-10,53.331,53.712,53.299,53.533,80297,0
2014-03-11,53.557,53.81,53.338,53.396,74210,0
2014-03-12,53.331,53.494,52.731,52.931,131850,0
2014-03-13,53.331,53.351,52.724,52.886,119926,0
2014-03-14,52.748,53.681,52.748,53.449,86682,0
2014-03-17,53.461,53.615,52.847,53.016,140078,0
2014-03-18,53.396,53.596,53.06,53.247,106341,0
2014-03-19,53.494,53.494,53.267,53.409,77375,0
2014-03-20,53.48,53.663,53.338,53.634,116422,0
2014-03-21,53.712,54.302,53.44,54.302,147639,0
2014-03-24,54.302,54.392,53.984,54.197,112255,0
2014-03-25,54.353,54.689,54.203,54.302,135046,0
2014-03-26,54.288,54.573,53.978,54.108,78275,0
2014-03-27,53.978,54.464,53.978,54.444,135861,0
2014-03-28,54.624,54.914,54.412,54.914,143351,0
2014-03-31,54.948,54.948,54.502,54.586,127486,0
2014-04-01,54.787,54.948,54.496,54.787,86247,0
2014-04-02,55.109,55.502,54.954,55.382,153951,0
2014-04-03,55.464,56.332,55.382,55.959,170063,0
2014-04-04,56.113,56.209,55.439,55.983,208946,0
2014-04-07,56.253,56.739,55.917,56.131,267576,0
2014-04-08,56.507,56.557,56.242,56.539,282671,0
2014-04-09,56.629,56.849,56.531,56.849,337640,0
2014-04-10,56.888,57.017,56.318,56.673,444332,0
2014-04-11,56.086,56.613,55.931,56.225,260656,0
2014-04-14,56.56,56.586,55.997,56.051,208851,0
2014-04-15,56.002,56.265,55.717,55.978,113711,0
2014-04-16,56.063,56.806,55.902,56.586,179796,0
2014-04-17,56.746,56.899,56.532,56.8,134404,0
2014-04-21,57.53,57.571,57.169,57.349,194307,0
2014-04-22,57.571,57.905,57.195,57.732,202098,0
2014-04-23,57.905,58.166,57.804,57.844,93510,0
2014-04-24,58.139,58.139,57.356,57.469,98663,0
2014-04-25,57.617,57.63,56.981,57.027,87712,0
2014-04-28,57.571,58.975,57.404,58.91,391787,0
2014-04-29,58.975,59.873,58.91,59.712,308871,0
2014-04-30,59.973,59.973,58.521,58.562,246833,0
2014-05-01,58.394,58.829,57.102,57.108,331345,0
2014-05-02,57.837,58.239,57.302,58.139,112363,0
2014-05-05,58.353,58.546,57.912,58.192,81001,0
2014-05-06,58.507,58.764,58.239,58.401,116134,0
2014-05-07,58.781,59.232,58.501,58.868,158498,0
2014-05-08,59.243,59.243,57.744,58.42,171868,0
2014-05-09,58.441,58.595,57.944,58.093,64434,0
2014-05-12,58.494,58.942,58.374,58.716,99723,0
2014-05-13,59.303,59.912,59.251,59.599,241883,0
2014-05-14,59.873,60.248,59.599,59.66,117295,0
2014-05-15,59.795,59.907,59.156,59.813,132302,0
2014-05-16,60.08,60.919,59.764,60.857,209937,0
2014-05-19,61.387,62.65,61.238,62.484,280936,0
2014-05-20,62.591,63.261,61.982,62.03,222571,0
2014-05-21,62.891,63.588,62.591,62.658,221227,0
2014-05-22,62.825,63.261,62.591,62.958,99853,0
2014-05-23,63.092,63.092,62.431,62.523,112713,0
2014-05-27,62.416,62.94,61.185,61.681,235531,0
2014-05-28,61.589,61.808,61.158,61.379,122578,0
2014-05-29,61.353,61.94,60.644,61.507,171816,0
2014-05-30,61.552,61.581,60.749,60.749,173988,0
2014-06-02,60.919,61.714,60.775,61.714,96200,0
2014-06-03,61.755,62.177,61.589,61.826,96132,0
2014-06-04,62.255,62.559,61.988,62.559,101590,0
2014-06-05,62.623,63.286,62.623,63.274,150806,0
2014-06-06,63.326,63.556,62.958,63.227,116185,0
2014-06-09,63.301,63.929,63.261,63.929,194940,0
2014-06-10,63.689,64.197,63.603,64.145,125631,0
2014-06-11,64.197,64.265,63.763,64.035,113022,0
2014-06-12,64.265,65.302,64.206,65.176,252878,0
2014-06-13,65.302,65.603,64.981,65.603,240096,0
2014-06-16,65.723,66.808,65.611,66.748,204491,0
2014-06-17,66.87,68.933,66.567,68.815,401244,0
2014-06-18,68.636,68.739,64.331,66.332,602074,0
2014-06-19,66.748,66.748,65.738,65.838,210813,0
2014-06-20,66.528,66.567,64.518,65.005,319282,0
2014-06-23,65.067,65.401,64.424,64.599,166501,0
2014-06-24,64.654,65.529,64.424,65.529,170291,0
2014-06-25,65.529,66.211,65.476,66.073,116178,0
2014-06-26,66.167,66.822,65.549,66.808,131618,0
2014-06-27,66.808,66.822,65.838,66.206,146844,0
2014-06-30,66.56,66.635,66.107,66.234,202597,0
2014-07-01,66.179,66.554,65.883,65.924,147255,0
2014-07-02,66.167,66.179,65.102,66.133,208838,0
2014-07-03,65.932,66.266,65.262,65.718,177250,0
2014-07-07,66.253,66.273,64.942,65.102,327694,0
2014-07-08,65.329,65.984,65.16,65.476,202236,0
2014-07-09,65.898,67.102,65.603,65.945,381626,0
2014-07-10,65.971,66.346,65.537,66.073,305037,0
2014-07-11,66.089,66.454,65.479,65.543,321880,0
2014-07-14,65.439,65.472,63.588,63.74,368668,0
2014-07-15,63.85,64.18,62.598,63.089,319230,0
2014-07-16,63.312,65.189,63.048,65.106,259569,0
2014-07-17,65.585,65.585,63.096,63.214,238821,0
2014-07-18,63.538,64.209,63.02,63.275,227724,0
2014-07-21,64.091,64.214,63.306,63.608,131738,0
2014-07-22,64.16,64.885,63.546,64.444,168912,0
2014-07-23,64.23,64.383,63.538,64.265,110087,0
2014-07-24,64.23,64.265,63.753,63.961,85684,0
2014-07-25,63.904,64.422,63.795,63.919,120621,0
2014-07-28,64.23,64.485,62.958,63.076,166086,0
2014-07-29,62.958,63.767,61.122,61.363,437624,0
2014-07-30,61.417,61.97,60.155,60.529,297379,0
2014-07-31,60.216,60.258,57.841,59.298,502624,0
2014-08-01,59.395,60.603,58.511,60.432,249723,0
2014-08-04,60.742,62.635,60.603,62.502,193078,0
2014-08-05,63.048,63.048,60.818,61.287,190834,0
2014-08-06,61.239,61.813,60.258,61.689,112275,0
2014-08-07,61.681,61.805,61.122,61.723,93111,0
2014-08-08,61.667,62.889,61.212,62.889,114739,0
2014-08-11,63.912,63.912,62.918,63.767,129114,0
2014-08-12,63.297,64.506,62.974,64.479,181066,0
2014-08-13,64.237,65.085,64.056,64.367,176444,0
2014-08-14,64.416,64.61,63.608,63.871,123249,0
2014-08-15,63.685,64.269,63.2,64.203,117932,0
2014-08-18,64.16,64.39,63.629,63.899,160398,0
2014-08-19,64.278,64.333,63.538,63.602,119683,0
2014-08-20,63.588,63.767,63.221,63.394,82412,0
2014-08-21,63.193,63.883,62.295,63.883,161249,0
2014-08-22,63.883,64.214,63.408,64.118,134117,0
2014-08-25,64.23,64.749,63.899,64.582,144113,0
2014-08-26,64.901,64.907,64.022,64.022,74258,0
2014-08-27,64.919,66.131,64.237,65.818,293502,0
2014-08-28,65.75,66.648,65.679,66.597,147334,0
2014-08-29,66.82,67.257,66.301,66.944,152414,0
2014-09-02,66.956,67.138,65.797,66.461,127809,0
2014-09-03,66.405,66.405,65.62,66.135,350312,0
2014-09-04,65.853,66.288,65.266,65.466,94153,0
2014-09-05,65.432,66.391,65.204,66.328,113628,0
2014-09-08,66.301,66.418,64.485,64.637,207295,0
2014-09-09,64.39,65.472,64.319,65.204,116606,0
2014-09-10,65.121,65.369,64.45,64.976,81423,0
2014-09-11,64.885,65.769,64.519,65.403,75661,0
2014-09-12,65.575,65.575,63.939,64.362,125759,0
2014-09-15,64.546,64.976,64.035,64.919,87032,0
2014-09-16,64.919,66.356,64.756,66.234,149579,0
2014-09-17,66.164,66.219,65.375,65.62,82846,0
2014-09-18,65.722,65.929,64.969,65.258,60392,0
2014-09-19,65.266,65.507,64.187,64.422,183841,0
2014-09-22,64.333,64.637,63.676,63.76,106043,0
2014-09-23,63.656,64.43,63.2,64.098,92323,0
2014-09-24,64.098,64.919,63.572,64.61,72436,0
2014-09-25,64.644,64.644,63.588,63.691,113481,0
2014-09-26,63.685,64.871,63.685,64.788,70879,0
2014-09-29,64.749,65.735,64.47,65.693,76904,0
2014-09-30,65.693,65.887,64.784,65.08,90086,0
2014-10-01,65.369,65.585,63.789,64.811,167787,0
2014-10-02,64.575,64.919,63.572,64.749,144372,0
2014-10-03,64.846,65.424,64.237,65.424,105477,0
2014-10-06,64.919,64.919,62.642,64.022,274637,0
2014-10-07,63.974,64.022,62.53,62.793,169154,0
2014-10-08,62.751,62.876,61.122,62.731,314528,0
2014-10-09,62.731,62.851,61.115,61.177,260112,0
2014-10-10,59.414,60.446,57.252,57.979,551987,0
2014-10-13,57.485,57.762,55.493,55.747,468313,0
2014-10-14,55.69,55.839,53.879,54.658,428538,0
2014-10-15,54.107,57.952,53.93,56.44,390928,0
2014-10-16,56.383,60.191,55.881,59.57,342175,0
2014-10-17,60.75,61.125,59.692,60.56,192326,0
2014-10-20,60.645,61.854,60.228,61.131,175624,0
2014-10-21,62.334,62.815,61.38,62.164,164420,0
2014-10-22,62.377,62.502,60.156,60.277,177776,0
2014-10-23,60.779,61.529,60.347,61.359,103675,0
2014-10-24,61.824,61.824,60.228,60.228,99393,0
2014-10-27,59.902,59.924,58.291,58.376,157144,0
2014-10-28,58.341,59.84,57.966,59.831,117037,0
2014-10-29,59.874,60.921,59.253,59.486,73653,0
2014-10-30,59.773,60.079,59.118,59.239,74076,0
2014-10-31,59.55,59.973,59.019,59.797,102390,0
2014-11-03,59.642,60.072,58.672,58.778,127387,0
2014-11-04,58.668,59.81,56.552,57.784,197242,0
2014-11-05,57.74,58.659,57.43,58.588,271140,0
2014-11-06,58.629,59.668,58.134,59.233,101465,0
2014-11-07,58.914,60.425,58.581,60.221,147213,0
2014-11-10,60.434,60.955,59.364,59.692,124481,0
2014-11-11,59.699,60.39,58.998,60.269,126200,0
2014-11-12,60.15,60.434,58.668,58.864,247899,0
2014-11-13,58.878,59.364,57.252,57.45,202354,0
2014-11-14,57.321,58.659,57.321,58.398,244957,0
2014-11-17,58.108,58.659,57.57,57.986,188000,0
2014-11-18,57.959,58.306,57.039,57.132,179872,0
2014-11-19,57.775,57.788,57.181,57.513,106029,0
2014-11-20,57.613,58.312,57.613,57.809,166764,0
2014-11-21,58.65,58.835,57.74,58.008,151153,0
2014-11-24,58.25,58.595,58.036,58.312,178933,0
2014-11-25,58.383,58.523,57.282,57.282,167614,0
2014-11-26,57.301,57.33,56.898,57.21,114890,0
2014-11-28,55.839,56.191,54,54.213,375407,0
2014-12-01,53.726,54.367,51.633,52.87,599634,0
2014-12-02,51.993,54.522,51.95,54.522,305917,0
2014-12-03,55.421,56.377,54.621,55.796,188960,0
2014-12-04,55.216,55.831,54.565,54.639,184371,0
2014-12-05,54.948,55.443,54.51,55.159,198828,0
2014-12-08,54.424,54.778,51.088,51.364,479775,0
2014-12-09,50.326,53.336,50.184,51.562,394367,0
2014-12-10,50.892,51.245,49.712,50.405,379019,0
2014-12-11,50.227,51.908,49.83,49.844,246303,0
2014-12-12,49.555,49.83,47.922,48.028,462592,0
2014-12-15,48.028,48.699,45.45,45.625,558131,0
2014-12-16,43.822,46.19,42.995,43.208,1084815,0
2014-12-17,43.76,47.003,43.469,46.515,628318,0
2014-12-18,48.629,49.13,46.302,48.403,424724,0
2014-12-19,49.83,51.549,49.484,50.267,408194,0
2014-12-22,50.31,50.636,47.54,47.604,321993,0
2014-12-23,47.814,49.172,47.724,48.12,253730,0
2014-12-24,48.063,48.148,47.116,47.216,178266,0
2014-12-26,47.299,48.353,47.299,47.823,173656,0
2014-12-29,47.794,48.41,47.25,47.25,226142,0
2014-12-30,47.003,47.979,46.953,47.491,254818,0
2014-12-31,47.335,48.48,47.124,47.811,335148,0
2015-01-02,47.985,48.395,47.356,48.02,173966,0
2015-01-05,47.71,47.914,46.352,47.242,185730,0
2015-01-06,47.151,47.922,47.003,47.464,216507,0
2015-01-07,48.699,50.175,48.565,49.712,417077,0
2015-01-08,50.854,52.87,50.184,52.51,444228,0
2015-01-09,53.329,53.329,50.516,52.487,419731,0
2015-01-12,52.326,52.354,50.241,50.275,469172,0
2015-01-13,51.245,51.543,50.1,51.3,301552,0
2015-01-14,49.911,54.749,49.589,53.927,533117,0
2015-01-15,54.317,54.787,52.871,53.206,261185,0
2015-01-16,53.202,55.871,52.71,55.25,455722,0
2015-01-20,55.25,55.387,53.223,54.353,385470,0
2015-01-21,55.27,57.142,54.682,56.924,316956,0
2015-01-22,57.627,57.942,55.05,56.107,223151,0
2015-01-23,56.166,57.217,55.645,56.702,166921,0
2015-01-26,56.702,58.353,56.232,57.942,239551,0
2015-01-27,57.942,58.639,57.787,57.882,165605,0
2015-01-28,57.978,57.985,54.5,54.573,202555,0
2015-01-29,54.866,56.629,54.5,56.424,135103,0
2015-01-30,56.424,57.818,56.189,57.069,163362,0
2015-02-02,57.964,58.029,57.114,57.744,181592,0
2015-02-03,58.132,60.099,57.956,57.956,342941,0
2015-02-04,57.914,58.075,56.15,56.385,185449,0
2015-02-05,57.494,58.383,56.885,56.885,175307,0
2015-02-06,57.906,58.683,57.324,57.877,136421,0
2015-02-09,58.089,59.027,57.934,58.103,125413,0
2015-02-10,58.639,58.639,57.128,57.295,141302,0
2015-02-11,56.995,58.477,56.959,57.802,134219,0
2015-02-12,58.398,58.61,57.994,58.191,130929,0
2015-02-13,58.72,58.72,58.177,58.56,110129,0
2015-02-17,58.353,59.823,57.985,59.314,241769,0
2015-02-18,59.271,60.357,59.093,59.447,196362,0
2015-02-19,58.72,59.087,58.089,58.646,248241,0
2015-02-20,59.924,59.924,58.441,58.83,302129,0
2015-02-23,58.72,59.344,58.353,59.044,148137,0
2015-02-24,57.723,59.794,57.618,57.972,312324,0
2015-02-25,57.583,57.839,54.5,54.5,632866,0
2015-02-26,54.317,54.418,45.266,48.761,1960386,0
2015-02-27,50.279,52.386,49.45,49.941,570192,0
2015-03-02,48.943,49.177,47.078,48.782,650679,0
2015-03-03,47.819,49.899,47.819,48.745,367300,0
2015-03-04,47.286,48.79,46.763,47.909,453402,0
2015-03-05,47.71,48.143,47.256,47.27,260217,0
2015-03-06,47.101,47.636,46.242,46.389,307218,0
2015-03-09,46.242,46.346,43.379,43.937,1024927,0
2015-03-10,43.241,43.467,41.002,41.118,832284,0
2015-03-11,40.458,42.082,40.429,41.839,406402,0
2015-03-12,41.839,44.334,41.788,43.396,340736,0
2015-03-13,44.407,44.407,42.249,42.624,252859,0
2015-03-16,42.573,42.573,40.787,41.331,376974,0
2015-03-17,41.052,41.42,40.444,40.628,355995,0
2015-03-18,40.444,40.759,38.741,40.37,840869,0
2015-03-19,40.069,40.73,39.635,40.215,400816,0
2015-03-20,40.92,41.324,39.902,39.902,313079,0
2015-03-23,40.656,41.427,40.15,40.787,219209,0
2015-03-24,42.197,42.829,40.458,40.664,472614,0
2015-03-25,42.418,42.585,41.287,42.573,392641,0
2015-03-26,42.573,44.664,42.573,43.953,426429,0
2015-03-27,44.46,44.775,43.233,43.659,288282,0
2015-03-30,44.042,44.042,42.644,43.269,236103,0
2015-03-31,43.115,43.916,42.691,42.72,207097,0
2015-04-01,43.277,43.981,42.791,43.467,164714,0
2015-04-02,44.042,44.525,42.585,42.799,541414,0
2015-04-06,42.691,43.379,42.608,42.858,342233,0
2015-04-07,42.573,45.89,42.277,45.575,545098,0
2015-04-08,45.86,49.074,45.508,47.278,735008,0
2015-04-09,47.571,49.823,46.505,47.02,612910,0
2015-04-10,46.977,47.461,45.229,46.315,454087,0
2015-04-13,46.242,46.977,45.876,46.837,443185,0
2015-04-14,46.977,48.35,46.702,47.47,528649,0
2015-04-15,47.723,48.693,47.127,47.387,363336,0
2015-04-16,47.44,48.276,47.051,48.036,177378,0
2015-04-17,48.097,48.795,47.515,48.468,279614,0
2015-04-20,48.842,50.175,48.394,49.513,521062,0
2015-04-21,49.587,50.483,48.619,49.341,352110,0
2015-04-22,49.648,50.706,49.05,50.466,176478,0
2015-04-23,50.699,52.183,50.423,51.899,377375,0
2015-04-24,51.899,51.899,50.729,51.503,229146,0
2015-04-27,51.466,52.183,50.706,51.705,373353,0
2015-04-28,52.16,52.87,51.869,52.227,297718,0
2015-04-29,52.197,53.978,51.943,53.309,409427,0
2015-04-30,53.59,54.018,53.107,54.018,311260,0
2015-05-01,53.949,55.822,53.838,55.329,347603,0
2015-05-04,55.255,57.112,55.255,56.114,521808,0
2015-05-05,55.994,57.596,55.963,57.051,308579,0
2015-05-06,57.416,58.103,55.292,55.644,359151,0
2015-05-07,55.106,55.18,51.466,54.316,455361,0
2015-05-08,54.038,54.038,52.28,53.397,338619,0
2015-05-11,53.317,54.031,51.651,51.862,256546,0
2015-05-12,51.452,51.639,50.752,50.833,263632,0
2015-05-13,50.489,52.429,50.379,51.766,162536,0
2015-05-14,52.108,52.527,51.415,51.698,168035,0
2015-05-15,51.645,52.034,50.788,51.571,186848,0
2015-05-18,51.459,51.735,50.959,51.056,134167,0
2015-05-19,50.706,50.854,48.291,49.223,431187,0
2015-05-20,48.842,49.543,48.826,49.125,148322,0
2015-05-21,49.125,50.654,49.125,50.012,175948,0
2015-05-22,49.96,49.982,49.043,49.261,207863,0
2015-05-26,48.975,49.176,48.261,48.775,127295,0
2015-05-27,48.641,49.416,48.394,48.886,165085,0
2015-05-28,48.619,48.946,48.246,48.663,114641,0
2015-05-29,48.716,50.175,48.716,49.76,178900,0
2015-06-01,50.072,50.586,48.73,48.834,136104,0
2015-06-02,48.791,50.497,48.775,50.206,160691,0
2015-06-03,50.332,50.572,49.081,49.125,124586,0
2015-06-04,49.466,49.558,48.409,48.775,132630,0
2015-06-05,48.775,49.945,48.32,49.871,126597,0
2015-06-08,49.848,50.526,49.446,50.206,101921,0
2015-06-09,50.58,51.213,50.392,50.609,90719,0
2015-06-10,50.931,51.107,49.738,49.804,166676,0
2015-06-11,49.669,50.542,48.813,48.917,154419,0
2015-06-12,48.969,49.677,48.14,48.417,176350,0
2015-06-15,48.104,48.932,47.806,47.873,122305,0
2015-06-16,47.679,47.983,46.686,46.829,308311,0
2015-06-17,46.836,47.679,46.044,46.097,172325,0
2015-06-18,46.165,46.566,46.091,46.232,129279,0
2015-06-19,46.232,46.456,46.053,46.128,178900,0
2015-06-22,46.188,46.358,45.486,46.201,181044,0
2015-06-23,45.896,47.246,45.799,46.993,126183,0
2015-06-24,46.977,47.671,46.791,46.829,210814,0
2015-06-25,46.627,46.948,46.232,46.307,130753,0
2015-06-26,46.307,46.612,46.06,46.427,146578,0
2015-06-29,46.232,46.606,45.786,45.807,127134,0
2015-06-30,46.179,46.903,45.846,46.016,109228,0
2015-07-01,46.158,46.158,44.889,44.994,142959,0
2015-07-02,45.068,46.194,44.442,44.74,139336,0
2015-07-06,44.077,44.083,42.391,43.317,360209,0
2015-07-07,43.247,46.165,43.182,46.097,278807,0
2015-07-08,45.672,46.515,44.964,45.053,175948,0
2015-07-09,44.964,46.224,44.964,45.62,180506,0
2015-07-10,45.769,46.06,45.159,45.337,156503,0
2015-07-13,45.389,45.695,44.845,45.113,266069,0
2015-07-14,44.725,45.688,44.099,45.552,150917,0
2015-07-15,45.376,45.803,44.87,45.122,134789,0
2015-07-16,45.322,45.322,44.87,45.17,124302,0
2015-07-17,45.543,45.543,44.794,44.955,134899,0
2015-07-20,45.093,45.093,42.876,43.296,389388,0
2015-07-21,43.221,44.802,42.936,44.152,188153,0
2015-07-22,43.632,44.273,42.799,43.128,188021,0
2015-07-23,43.059,43.572,42.288,42.646,180955,0
2015-07-24,42.318,43.036,41.408,41.539,153347,0
2015-07-27,41.272,41.401,40.239,40.415,272545,0
2015-07-28,40.393,41.401,40.331,40.629,172450,0
2015-07-29,40.583,42.991,40.583,42.47,165907,0
2015-07-30,42.464,43.075,40.896,41.499,146544,0
2015-07-31,41.499,41.707,40.666,40.666,131367,0
2015-08-03,40.575,40.591,38.986,39.078,267311,0
2015-08-04,39.245,40.438,39.245,39.796,224920,0
2015-08-05,39.62,40.729,38.236,38.368,195347,0
2015-08-06,38.345,39.269,38.221,38.877,192311,0
2015-08-07,38.52,39.321,38.206,38.259,134636,0
2015-08-10,38.215,38.642,37.313,37.901,367406,0
2015-08-11,37.448,37.633,35.96,36.799,308879,0
2015-08-12,36.815,37.833,36.684,37.671,206993,0
2015-08-13,37.426,37.763,36.715,37.067,328808,0
2015-08-14,37.089,37.343,36.189,36.242,349872,0
2015-08-17,36.004,36.235,35.218,35.31,257893,0
2015-08-18,35.051,35.348,33.667,34.217,380884,0
2015-08-19,33.628,34.002,32.062,32.391,423538,0
2015-08-20,32.185,33.169,31.794,31.968,279741,0
2015-08-21,31.465,31.925,30.013,30.433,550325,0
2015-08-24,28.88,31.512,27.559,29.7,504258,0
2015-08-25,30.724,31.335,28.782,29.08,545615,0
2015-08-26,29.418,30.089,28.875,29.868,379835,0
2015-08-27,30.571,33.958,30.47,32.971,412547,0
2015-08-28,32.879,35.286,32.795,33.81,297405,0
2015-08-31,33.721,34.744,32.795,34.453,243236,0
2015-09-01,33.399,33.98,33.017,33.636,211573,0
2015-09-02,33.506,34.393,32.657,34.254,268750,0
2015-09-03,34.317,34.995,33.941,34.231,108207,0
2015-09-04,33.721,34.507,33.497,33.911,78245,0
2015-09-08,33.911,34.476,33.437,33.896,73533,0
2015-09-09,33.888,34.562,32.886,32.994,189591,0
2015-09-10,33.017,33.62,32.879,33.039,75776,0
2015-09-11,32.856,33.054,31.718,31.801,211836,0
2015-09-14,31.854,31.925,30.433,30.861,471557,0
2015-09-15,30.701,31.596,30.341,31.13,200713,0
2015-09-16,31.649,33.568,31.649,33.537,213928,0
2015-09-17,33.429,34.27,33.291,33.506,125923,0
2015-09-18,32.864,33.384,32.244,32.673,140133,0
2015-09-21,32.864,33.62,32.26,32.55,170357,0
2015-09-22,32.23,33.162,32.214,32.451,142357,0
2015-09-23,32.444,32.68,30.892,31.031,226863,0
2015-09-24,30.724,31.655,30.571,31.55,146715,0
2015-09-25,32.022,32.466,30.999,31.428,123776,0
2015-09-28,31.182,31.236,29.96,30.403,230158,0
2015-09-29,30.586,31.397,30.197,30.449,256320,0
2015-09-30,30.708,31.718,30.395,31.404,175198,0
2015-10-01,31.847,32.444,30.419,30.708,352491,0
2015-10-02,30.542,32.092,30.273,31.939,203198,0
2015-10-05,31.939,33.62,31.871,33.399,205990,0
2015-10-06,33.62,35.706,33.399,35.362,331424,0
2015-10-07,35.416,36.25,34.262,35.646,490529,0
2015-10-08,35.661,37.258,35.059,37.144,240229,0
2015-10-09,37.389,37.588,35.539,35.806,204114,0
2015-10-12,35.912,35.997,34.393,34.721,192524,0
2015-10-13,34.583,35.715,34.033,34.79,186190,0
2015-10-14,34.793,35.398,33.604,34.085,852030,0
2015-10-15,34.272,34.272,32.642,33.846,225827,0
2015-10-16,34.195,34.458,33.131,33.984,118515,0
2015-10-19,33.256,33.954,32.923,33.503,207310,0
2015-10-20,33.489,34.481,33.188,34.039,180941,0
2015-10-21,33.962,33.977,32.332,32.425,237804,0
2015-10-22,32.665,33.442,32.525,32.844,113235,0
2015-10-23,32.688,32.881,30.725,31.827,356452,0
2015-10-26,31.819,32.084,30.725,30.887,351040,0
2015-10-27,30.498,30.529,29.211,29.421,436578,0
2015-10-28,29.537,31.052,29.498,30.825,183701,0
2015-10-29,30.772,31.766,30.135,30.159,124312,0
2015-10-30,30.406,30.741,29.498,30.507,137583,0
2015-11-02,30.297,30.872,30.081,30.352,179508,0
2015-11-03,30.741,31.81,30.507,31.315,227757,0
2015-11-04,31.277,31.766,30.352,30.772,204199,0
2015-11-05,30.732,30.911,29.894,29.996,248498,0
2015-11-06,29.577,29.84,28.955,29.304,272844,0
2015-11-09,29.452,29.452,28.069,29.071,277239,0
2015-11-10,28.613,29.491,28.589,29.039,161930,0
2015-11-11,29.048,29.158,28.225,28.419,198257,0
2015-11-12,28.147,28.668,27.798,28.147,220929,0
2015-11-13,28.092,28.621,27.782,28.496,144924,0
2015-11-16,28.489,29.498,28.489,29.266,167983,0
2015-11-17,29.188,29.188,28.442,28.551,159868,0
2015-11-18,28.722,29.188,27.363,28.534,283796,0
2015-11-19,28.35,28.35,27.449,27.495,293843,0
2015-11-20,27.41,27.658,26.556,26.929,394455,0
2015-11-23,26.936,27.938,26.431,27.169,368302,0
2015-11-24,27.069,28.248,26.859,27.596,236905,0
2015-11-25,27.34,27.79,26.501,26.571,337255,0
2015-11-27,26.4,26.672,25.454,25.718,242314,0
2015-11-30,25.718,27.069,25.468,26.619,270398,0
2015-12-01,26.672,26.936,26.137,26.424,206815,0
2015-12-02,26.044,26.787,24.646,24.771,652355,0
2015-12-03,24.841,25.213,24.073,24.708,297169,0
2015-12-04,24.452,24.903,23.342,23.389,593226,0
2015-12-07,23.117,23.155,20.57,20.944,760951,0
2015-12-08,20.57,22.053,20.385,21.006,528527,0
2015-12-09,21.037,22.022,20.182,21.192,571197,0
2015-12-10,21.122,21.767,20.578,20.648,254939,0
2015-12-11,20.47,20.493,19.562,20.026,408236,0
2015-12-14,19.811,19.911,18.863,19.167,500876,0
2015-12-15,19.283,20.415,19.019,19.073,761854,0
2015-12-16,19.019,19.539,18.274,18.499,591163,0
2015-12-17,18.435,18.794,17.543,17.737,542211,0
2015-12-18,17.769,18.398,17.543,17.979,478574,0
2015-12-21,18.009,18.265,17.35,17.599,590133,0
2015-12-22,17.637,19.532,17.465,18.964,633620,0
2015-12-23,19.608,21.137,19.476,20.37,691774,0
2015-12-24,20.438,20.75,19.919,20.145,294967,0
2015-12-28,19.663,19.736,18.265,18.553,486149,0
2015-12-29,19.236,19.585,18.009,18.506,620494,0
2015-12-30,18.134,18.549,17.52,18.018,622560,0
2015-12-31,18.041,19.794,18.009,19.361,891130,0
2016-01-04,19.476,20.781,19.476,20.338,878927,0
2016-01-05,20.259,20.914,19.563,20.338,800379,0
2016-01-06,19.701,19.756,18.056,18.46,725747,0
2016-01-07,18.165,19.982,18.094,19.344,757756,0
2016-01-08,19.438,20.152,19.22,19.5,334912,0
2016-01-11,19.515,19.65,18.165,18.319,660108,0
2016-01-12,18.832,19.112,17.077,17.707,945465,0
2016-01-13,17.948,18.592,17.493,17.779,329444,0
2016-01-14,17.835,18.857,17.589,18.473,427535,0
2016-01-15,17.803,18.035,16.744,17.525,455535,0
2016-01-19,18.13,18.13,15.627,15.778,674148,0
2016-01-20,15.715,16.257,14.551,15.491,570962,0
2016-01-21,15.532,17.199,15.508,17.133,489695,0
2016-01-22,18.426,19.487,17.828,18.434,352015,0
2016-01-25,17.835,18.45,16.033,16.066,359961,0
2016-01-26,16.599,17.382,16.146,17.133,325374,0
2016-01-27,16.99,18.681,16.791,17.82,304366,0
2016-01-28,18.936,19.932,18.592,19.383,696948,0
2016-01-29,19.733,21.401,19.701,21.352,543764,0
2016-02-01,21.233,21.248,19.494,19.916,434251,0
2016-02-02,19.287,20.491,18.83,19.941,271143,0
2016-02-03,20.682,22.074,19.598,21.95,410875,0
2016-02-04,22.157,23.198,21.053,21.248,313807,0
2016-02-05,21.145,22.084,20.834,22.084,177135,0
2016-02-08,21.791,22.238,20.881,22.173,231594,0
2016-02-09,21.894,22.141,21.233,21.943,286268,0
2016-02-10,21.767,22.111,20.81,21.503,327767,0
2016-02-11,21.12,21.767,20.758,21.767,263986,0
2016-02-12,22.125,23.519,21.616,23.234,355672,0
2016-02-16,23.519,23.632,22.747,22.851,272783,0
2016-02-17,23.336,23.457,22.456,22.667,351859,0
2016-02-18,23.353,23.353,22.102,22.324,288854,0
2016-02-19,22.164,22.324,21.575,21.822,280252,0
2016-02-22,22.605,23.185,22.094,22.922,159361,0
2016-02-23,22.708,23.018,21.273,21.48,155562,0
2016-02-24,21.12,21.743,20.722,20.865,502310,0
2016-02-25,20.729,21.248,19.705,19.908,390507,0
2016-02-26,20.211,20.685,19.908,20.173,283072,0
2016-02-29,20.659,21.056,20.052,20.849,224826,0
2016-03-01,21.04,21.045,19.63,19.83,320236,0
2016-03-02,19.765,22.475,19.749,22.356,361084,0
2016-03-03,22.244,22.691,21.328,22.556,293788,0
2016-03-04,22.954,24.308,22.356,23.585,328204,0
2016-03-07,24.317,26.574,24.225,26.041,511345,0
2016-03-08,25.514,25.705,23.609,23.728,353427,0
2016-03-09,22.324,23.075,17.54,18.307,2373215,0
2016-03-10,18.02,18.02,13.953,14.168,7258547,0
2016-03-11,14.344,16.104,14.208,15.284,1456307,0
2016-03-14,15.029,15.708,13.841,14.829,1590686,0
2016-03-15,14.559,14.559,13.307,13.666,916722,0
2016-03-16,13.697,14.112,13.561,13.833,535474,0
2016-03-17,13.976,14.607,13.882,14.319,418362,0
2016-03-18,14.455,14.75,13.657,13.962,607987,0
2016-03-21,13.802,13.866,12.015,12.39,1214737,0
2016-03-22,12.039,12.51,10.868,10.892,1329175,0
2016-03-23,10.651,12.957,10.651,12.94,1203916,0
2016-03-24,12.74,13.116,12.014,12.996,548051,0
2016-03-28,12.916,12.916,11.578,11.697,934449,0
2016-03-29,11.409,11.553,11.002,11.25,643721,0
2016-03-30,11.36,12.239,11.347,11.522,422552,0
2016-03-31,11.402,11.841,11.242,11.242,381258,0
2016-04-01,11.154,11.242,10.875,10.979,349318,0
2016-04-04,10.979,11.115,10.564,10.581,371651,0
2016-04-05,10.564,10.699,10.365,10.612,411073,0
2016-04-06,10.708,11.139,10.564,10.852,634150,0
2016-04-07,10.199,10.843,9.001,9.783,1724810,0
2016-04-08,9.799,10.351,9.2168,10.046,647612,0
2016-04-11,9.846,10.987,9.687,10.906,600650,0
2016-04-12,11.027,12.262,11.011,11.776,713306,0
2016-04-13,11.867,13.62,11.842,12.932,917537,0
2016-04-14,12.979,13.541,12.642,13.211,456095,0
2016-04-15,12.86,13.131,12.474,12.706,310562,0
2016-04-18,12.179,12.691,11.8,12.155,547385,0
2016-04-19,12.043,13.259,11.977,13.068,410374,0
2016-04-20,12.892,13.586,12.823,13.259,239127,0
2016-04-21,13.349,13.381,12.651,12.706,452386,0
2016-04-22,12.7,13.42,12.7,13.42,474210,0
2016-04-25,13.349,13.42,12.235,12.394,567417,0
2016-04-26,12.514,13.211,12.458,12.964,239104,0
2016-04-27,13.149,13.42,12.283,12.979,435480,0
2016-04-28,12.819,13.245,12.458,12.458,240813,0
2016-04-29,12.458,13.356,12.443,13.228,391665,0
2016-05-02,13.221,13.221,12.027,12.259,448075,0
2016-05-03,12.171,12.251,11.617,11.65,405263,0
2016-05-04,12.019,12.019,11.302,11.65,229649,0
2016-05-05,11.995,12.259,11.337,11.802,278894,0
2016-05-06,11.617,12.21,11.349,11.385,303659,0
2016-05-09,11.289,11.579,10.263,10.328,473293,0
2016-05-10,10.368,10.848,10.24,10.775,282048,0
2016-05-11,10.551,11.321,10.16,11.321,427387,0
2016-05-12,11.418,11.554,10.463,10.551,406751,0
2016-05-13,10.487,10.872,10.473,10.816,326686,0
2016-05-16,11.041,11.327,10.745,10.808,456145,0
2016-05-17,10.96,11.257,10.632,10.737,273719,0
2016-05-18,10.648,10.999,10.513,10.8,345897,0
2016-05-19,10.68,10.953,10.532,10.8,209771,0
2016-05-20,10.841,11.697,10.737,11.53,382320,0
2016-05-23,11.36,11.425,11.057,11.057,254780,0
2016-05-24,10.96,11.24,10.728,10.751,268796,0
2016-05-25,10.816,11.378,10.816,11.273,294037,0
2016-05-26,11.393,11.457,11.1,11.145,158790,0
2016-05-27,11.096,11.273,10.848,11.25,273377,0
2016-05-31,11.25,11.53,11.072,11.176,235834,0
2016-06-01,11.017,11.313,10.751,11.145,304155,0
2016-06-02,11.089,12.019,10.872,12.019,499732,0
2016-06-03,12.019,12.21,11.631,11.818,308505,0
2016-06-06,11.987,12.803,11.914,12.651,615360,0
2016-06-07,12.746,13.083,12.563,12.771,270567,0
2016-06-08,13.06,13.149,12.312,12.467,508799,0
2016-06-09,12.097,12.418,11.914,12.354,248887,0
2016-06-10,12.019,12.242,11.65,11.777,300448,0
2016-06-13,11.617,12.035,11.579,11.739,186838,0
2016-06-14,11.593,12.01,11.492,11.834,179744,0
2016-06-15,11.681,12.162,11.57,11.873,225293,0
2016-06-16,11.697,11.995,11.413,11.93,249379,0
2016-06-17,12.225,12.819,12.186,12.706,350455,0
2016-06-20,12.923,12.923,12.467,12.474,241775,0
2016-06-21,12.394,13.012,12.084,12.907,254843,0
2016-06-22,13.003,13.003,12.578,12.724,134077,0
2016-06-23,12.795,13.196,12.628,12.69,233334,0
2016-06-24,12.001,13.14,11.777,12.996,333027,0
2016-06-27,13.099,13.131,12.146,12.235,339142,0
2016-06-28,12.498,13.982,12.394,13.861,483987,0
2016-06-29,14.022,14.806,13.661,14.157,460486,0
2016-06-30,14.028,15.023,13.868,14.806,345042,0
2016-07-01,14.839,15.191,14.437,14.582,161265,0
2016-07-05,14.422,14.558,13.028,13.773,476907,0
2016-07-06,13.588,14.013,13.452,13.989,157690,0
2016-07-07,14.975,15.399,13.509,13.933,598894,0
2016-07-08,14.15,15.191,14.022,14.718,392661,0
2016-07-11,14.823,15.135,14.101,14.302,634188,0
2016-07-12,14.702,15.079,14.285,14.398,909018,0
2016-07-13,14.418,14.843,13.91,14.459,387890,0
2016-07-14,14.459,14.819,14.31,14.344,133190,0
2016-07-15,14.353,14.744,13.91,14.077,146388,0
2016-07-18,14.126,15.11,14.109,14.985,562641,0
2016-07-19,14.952,14.952,13.902,13.961,284588,0
2016-07-20,14.202,14.202,13.793,14.093,162052,0
2016-07-21,13.961,14.369,13.861,14.086,200486,0
2016-07-22,14.126,14.227,13.828,14.044,187117,0
2016-07-25,14.052,14.067,13.411,13.502,202393,0
2016-07-26,13.427,13.611,13.286,13.327,139004,0
2016-07-27,13.444,13.619,13.028,13.186,188996,0
2016-07-28,13.12,13.694,12.94,13.602,157173,0
2016-07-29,13.485,13.902,13.202,13.718,121368,0
2016-08-01,13.436,13.627,13.061,13.16,199590,0
2016-08-02,13.186,13.511,12.961,13.245,224184,0
2016-08-03,13.31,13.661,13.128,13.36,204612,0
2016-08-04,13.36,13.694,13.17,13.177,150648,0
2016-08-05,13.186,13.599,13.077,13.569,168385,0
2016-08-08,13.902,14.16,13.743,13.977,170751,0
2016-08-09,13.968,13.977,13.569,13.627,165716,0
2016-08-10,13.619,13.743,13.111,13.36,171562,0
2016-08-11,13.303,14.136,13.303,13.843,218623,0
2016-08-12,13.861,14.235,13.782,14.177,191461,0
2016-08-15,14.453,14.484,13.952,14.002,170848,0
2016-08-16,14.16,14.353,14.036,14.111,99115,0
2016-08-17,14.369,14.593,14.16,14.403,230624,0
2016-08-18,14.453,14.693,14.403,14.561,216790,0
2016-08-19,14.744,14.81,14.469,14.469,176182,0
2016-08-22,14.41,14.434,13.977,13.977,162009,0
2016-08-23,14.077,14.71,13.877,14.403,216389,0
2016-08-24,14.444,14.693,14.227,14.259,134626,0
2016-08-25,14.21,14.561,14.143,14.344,110983,0
2016-08-26,14.269,14.785,14.269,14.552,108269,0
2016-08-29,14.627,14.744,14.434,14.61,88642,0
2016-08-30,14.676,14.826,14.518,14.652,157061,0
2016-08-31,14.518,14.736,14.294,14.318,94394,0
2016-09-01,14.252,14.34,14.061,14.111,96030,0
2016-09-02,14.227,14.676,14.227,14.528,90494,0
2016-09-06,14.661,14.776,14.627,14.636,85248,0
2016-09-07,14.636,14.835,14.535,14.535,98848,0
2016-09-08,14.726,14.985,14.661,14.869,242252,0
2016-09-09,14.744,14.969,14.493,14.643,104216,0
2016-09-12,14.484,14.859,14.418,14.668,117722,0
2016-09-13,14.518,14.819,14.274,14.418,235483,0
2016-09-14,14.41,14.61,14.227,14.378,106688,0
2016-09-15,14.403,14.577,14.285,14.335,100026,0
2016-09-16,14.16,14.535,14.16,14.302,202536,0
2016-09-19,14.359,14.636,14.304,14.344,133744,0
2016-09-20,14.369,14.611,14.244,14.278,170948,0
2016-09-21,14.586,14.944,14.425,14.751,187427,0
2016-09-22,14.776,14.969,14.577,14.586,186288,0
2016-09-23,14.577,14.801,14.359,14.41,128311,0
2016-09-26,14.369,14.577,14.369,14.444,81525,0
2016-09-27,14.444,14.577,14.285,14.503,123157,0
2016-09-28,14.586,15.351,14.577,15.268,602221,0
2016-09-29,15.393,16.152,15.277,15.734,457003,0
2016-09-30,15.968,15.975,15.542,15.542,197203,0
2016-10-03,15.767,16.426,15.577,16.317,291206,0
2016-10-04,16.475,16.568,15.86,16.001,220235,0
2016-10-05,16.258,16.66,16.258,16.66,392178,0
2016-10-06,16.66,16.66,16.376,16.41,345187,0
2016-10-07,16.617,17.277,16.55,17.217,505319,0
2016-10-10,17.283,18.45,17.243,17.784,487648,0
2016-10-11,17.909,18.2,17.659,17.743,493598,0
2016-10-12,17.853,17.853,16.735,17.552,316492,0
2016-10-13,17.509,17.552,16.993,16.993,146430,0
2016-10-14,17.208,17.492,16.95,16.993,150442,0
2016-10-17,17.251,17.896,17.208,17.38,215461,0
2016-10-18,17.681,17.681,16.907,17.424,167345,0
2016-10-19,17.424,18.456,17.372,18.456,280584,0
2016-10-20,18.541,19.3,18.412,19.273,400266,0
2016-10-21,19.746,20.565,19.544,20.565,378442,0
2016-10-24,20.565,20.649,18.928,19.101,411589,0
2016-10-25,19.273,19.491,18.142,18.37,266101,0
2016-10-26,18.068,19.016,18.068,18.37,152607,0
2016-10-27,18.628,18.928,18.628,18.843,121915,0
2016-10-28,18.843,19.532,18.499,18.928,141035,0
2016-10-31,18.714,18.886,17.724,17.94,180748,0
2016-11-01,17.768,18.409,17.578,17.896,102452,0
2016-11-02,17.638,17.638,16.821,17.294,210093,0
2016-11-03,17.035,17.596,16.778,17.208,178696,0
2016-11-04,17.035,17.353,16.691,16.907,120358,0
2016-11-07,17.165,17.709,16.648,17.165,387696,0
2016-11-08,17.165,17.768,16.735,16.907,192229,0
2016-11-09,16.519,17.413,16.476,17.337,136940,0
2016-11-10,17.294,17.628,16.92,17.035,97688,0
2016-11-11,16.95,16.993,16.44,16.778,144526,0
2016-11-14,16.648,16.907,16.347,16.434,115383,0
2016-11-15,16.648,18.021,16.648,17.94,169828,0
2016-11-16,18.068,18.436,17.84,18.154,170688,0
2016-11-17,18.283,18.628,18.068,18.24,169315,0
2016-11-18,18.24,18.628,18.094,18.499,134590,0
2016-11-21,18.757,19.316,18.421,18.973,246983,0
2016-11-22,19.145,19.236,18.714,18.757,117074,0
2016-11-23,18.714,18.928,18.154,18.456,158811,0
2016-11-25,18.412,18.456,18.12,18.37,47575,0
2016-11-28,18.541,18.541,18.112,18.198,99540,0
2016-11-29,18.068,18.499,17.208,18.112,270000,0
2016-11-30,18.8,19.36,18.412,19.016,390439,0
2016-12-01,19.444,20.178,19.145,19.36,334950,0
2016-12-02,19.488,19.746,19.145,19.36,193469,0
2016-12-05,19.617,20.694,19.532,20.694,334148,0
2016-12-06,20.306,20.645,19.746,20.219,193210,0
2016-12-07,20.133,20.178,19.746,20.005,192553,0
2016-12-08,20.048,20.694,20.042,20.477,176022,0
2016-12-09,20.736,21.693,20.649,20.951,403037,0
2016-12-12,22.026,22.551,21.554,21.898,332830,0
2016-12-13,22.026,22.328,21.769,22.026,182169,0
2016-12-14,21.769,21.833,20.649,20.865,362494,0
2016-12-15,20.477,21.725,20.435,20.865,230608,0
2016-12-16,20.994,21.382,20.822,21.166,163984,0
2016-12-19,21.166,21.708,21.166,21.554,125073,0
2016-12-20,21.51,22.156,21.467,21.811,161970,0
2016-12-21,21.941,22.156,20.994,21.682,261413,0
2016-12-22,21.51,22.112,21.51,21.941,209355,0
2016-12-23,21.682,22.07,21.51,21.769,166919,0
2016-12-27,21.725,21.966,21.558,21.769,180962,0
2016-12-28,21.639,21.875,21.21,21.338,205588,0
2016-12-29,21.467,21.51,20.865,21.123,229545,0
2016-12-30,20.994,21.145,20.262,20.435,298489,0
2017-01-03,20.865,22.07,20.675,21.424,255827,0
2017-01-04,21.854,22.155,21.639,21.983,273440,0
2017-01-05,22.156,22.886,22.079,22.671,305766,0
2017-01-06,22.886,23.704,22.801,23.49,435172,0
2017-01-09,24.478,25.596,24.134,25.467,662051,0
2017-01-10,25.77,26.887,25.338,25.511,646039,0
2017-01-11,25.95,27.286,25.684,26.931,402562,0
2017-01-12,27.33,27.421,25.907,26.619,228657,0
2017-01-13,26.529,26.88,25.907,26.129,172018,0
2017-01-17,26.173,26.663,26.173,26.263,210054,0
2017-01-18,26.084,26.194,24.927,25.461,267462,0
2017-01-19,25.639,26.663,25.551,25.817,255572,0
2017-01-20,26.663,27.153,26.306,26.441,300291,0
2017-01-23,26.708,26.841,26.084,26.352,222183,0
2017-01-24,26.619,27.421,26.56,27.198,217564,0
2017-01-25,27.286,28.133,27.269,27.597,287692,0
2017-01-26,27.866,28.532,27.866,28.489,202919,0
2017-01-27,28.8,29.334,28.087,29.2,286141,0
2017-01-30,29.245,29.334,27.687,28.622,254279,0
2017-01-31,28.489,28.666,27.82,28.133,159364,0
2017-02-01,28.177,28.293,27.509,27.82,125898,0
2017-02-02,27.82,27.881,26.367,27.153,256522,0
2017-02-03,27.33,27.596,26.708,27.33,117002,0
2017-02-06,27.464,27.643,26.841,27.019,122815,0
2017-02-07,26.752,27.108,25.95,25.996,241520,0
2017-02-08,25.817,25.862,24.598,25.417,360762,0
2017-02-09,25.461,26.352,25.461,26.218,171749,0
2017-02-10,26.441,27.286,26.388,26.931,126975,0
2017-02-13,26.841,27.866,26.841,27.554,179200,0
2017-02-14,27.866,27.866,26.921,27.108,126901,0
2017-02-15,26.885,27.064,26.441,26.708,102735,0
2017-02-16,26.663,26.845,26.218,26.352,132371,0
2017-02-17,26.352,26.574,26.207,26.307,77477,0
2017-02-21,26.752,27.776,26.663,27.198,177954,0
2017-02-22,27.108,27.108,25.506,25.996,294465,0
2017-02-23,25.996,26.708,20.92,21.855,1333521,0
2017-02-24,20.387,20.387,15.624,18.962,2312309,0
2017-02-27,18.696,21.322,18.384,18.472,1033311,0
2017-02-28,17.805,17.984,16.647,17.538,825549,0
2017-03-01,17.805,18.117,17.183,17.939,393436,0
2017-03-02,16.826,17.404,15.802,16.292,1118329,0
2017-03-03,15.847,16.826,15.513,16.647,490028,0
2017-03-06,16.604,17.093,16.292,16.647,266469,0
2017-03-07,16.604,16.604,15.579,15.802,546680,0
2017-03-08,15.357,15.757,14.333,14.734,706092,0
2017-03-09,14.333,14.689,13.353,13.977,719631,0
2017-03-10,14.111,15.802,14.111,15.313,569626,0
2017-03-13,15.268,16.185,14.51,14.734,416285,0
2017-03-14,14.422,14.555,13.932,14.467,331839,0
2017-03-15,14.645,15.935,14.511,15.891,375527,0
2017-03-16,16.025,16.692,15.223,15.268,439230,0
2017-03-17,15.445,15.802,15.268,15.669,358872,0
2017-03-20,15.757,16.114,15.49,15.935,196727,0
2017-03-21,16.069,16.134,15.536,15.935,202695,0
2017-03-22,15.935,16.292,15.624,16.158,156058,0
2017-03-23,16.292,17.093,16.114,17.049,243628,0
2017-03-24,17.137,17.137,16.337,16.604,197771,0
2017-03-27,16.38,16.647,16.292,16.559,120543,0
2017-03-28,16.559,17.404,16.559,17.093,223671,0
2017-03-29,17.36,18.384,17.219,17.672,263983,0
2017-03-30,17.939,18.318,17.538,17.538,304317,0
2017-03-31,17.672,17.984,17.182,17.893,248277,0
2017-04-03,18.161,18.696,17.646,18.562,279132,0
2017-04-04,18.562,18.874,18.099,18.784,321344,0
2017-04-05,19.141,19.853,18.972,19.229,382224,0
2017-04-06,19.364,20.164,19.229,19.809,340395,0
2017-04-07,20.565,21.589,20.209,21.011,872799,0
2017-04-10,21.811,21.946,21.011,21.322,1241047,0
2017-04-11,21.087,21.484,19.852,20.014,707200,0
2017-04-12,19.874,20.387,18.008,18.381,537029,0
2017-04-13,18.241,18.568,17.938,18.008,300779,0
2017-04-17,18.008,19.827,18.008,18.428,483446,0
2017-04-18,18.287,19.058,18.101,18.381,225660,0
2017-04-19,18.568,18.707,17.774,17.961,193177,0
2017-04-20,18.194,18.428,17.774,17.821,308070,0
2017-04-21,17.915,18.474,17.728,18.287,307193,0
2017-04-24,18.287,18.866,18.148,18.614,256634,0
2017-04-25,18.614,18.614,18.008,18.381,170355,0
2017-04-26,18.474,18.801,17.961,18.614,297140,0
2017-04-27,18.521,18.754,18.194,18.474,142367,0
2017-04-28,18.661,18.754,18.101,18.148,236153,0
2017-05-01,18.474,18.568,17.961,18.101,176768,0
2017-05-02,18.194,18.377,17.541,17.681,223591,0
2017-05-03,17.681,18.148,17.541,17.728,172364,0
2017-05-04,17.588,17.728,17.308,17.448,189040,0
2017-05-05,17.448,18.148,17.448,17.728,181230,0
2017-05-08,17.915,18.521,17.915,17.961,283236,0
2017-05-09,18.054,18.136,17.681,17.728,122164,0
2017-05-10,17.821,18.521,17.728,17.774,289851,0
2017-05-11,17.915,18.381,17.634,17.961,192336,0
2017-05-12,17.915,18.661,17.915,18.661,214593,0
2017-05-15,19.127,19.454,18.614,18.661,274836,0
2017-05-16,18.661,18.894,18.521,18.614,120805,0
2017-05-17,18.568,18.661,18.194,18.194,144356,0
2017-05-18,18.194,18.801,17.961,18.101,227369,0
2017-05-19,18.335,18.801,18.292,18.474,127516,0
2017-05-22,18.568,18.914,18.474,18.801,195261,0
2017-05-23,18.801,19.501,18.801,19.034,186744,0
2017-05-24,19.268,19.753,19.034,19.081,211415,0
2017-05-25,19.174,19.501,18.474,18.661,260956,0
2017-05-26,18.614,18.987,18.614,18.848,131243,0
2017-05-30,19.034,19.594,18.754,19.127,291740,0
2017-05-31,18.987,19.22,18.801,19.127,134818,0
2017-06-01,19.174,19.687,18.941,19.547,241370,0
2017-06-02,19.734,19.734,19.006,19.268,231545,0
2017-06-05,18.754,19.501,18.474,19.127,289038,0
2017-06-06,19.361,19.687,18.941,19.594,173936,0
2017-06-07,19.594,19.827,18.707,19.127,234001,0
2017-06-08,19.212,19.407,18.754,19.081,129932,0
2017-06-09,19.22,20.014,19.174,19.501,196793,0
2017-06-12,19.501,19.734,19.268,19.407,141307,0
2017-06-13,19.314,19.675,19.314,19.454,136913,0
2017-06-14,19.454,19.594,18.941,19.407,127328,0
2017-06-15,19.174,19.361,18.614,18.987,193723,0
2017-06-16,19.127,19.407,18.801,19.407,78031,0
2017-06-19,19.407,19.454,19.034,19.081,98994,0
2017-06-20,18.987,19.501,18.287,18.941,222184,0
2017-06-21,18.941,19.28,18.568,18.568,138019,0
2017-06-22,18.521,18.865,18.474,18.801,94235,0
2017-06-23,18.894,19.407,18.707,19.361,125421,0
2017-06-26,19.268,19.64,19.14,19.454,181240,0
2017-06-27,19.454,19.687,19.233,19.268,155628,0
2017-06-28,19.361,19.703,19.314,19.547,89402,0
2017-06-29,19.594,20.014,19.501,19.781,154990,0
2017-06-30,19.921,20.48,19.734,20.153,321004,0
2017-07-03,20.434,20.714,19.781,20.06,235460,0
2017-07-05,20.06,20.153,19.454,20.107,237172,0
2017-07-06,19.967,20.247,19.594,19.687,150476,0
2017-07-07,19.921,20.247,19.454,20.201,437069,0
2017-07-10,20.387,20.48,19.921,20.434,517150,0
2017-07-11,20.247,20.667,20.107,20.387,698616,0
2017-07-12,19.931,20.222,19.495,19.592,386228,0
2017-07-13,19.64,19.737,18.719,19.155,276324,0
2017-07-14,19.107,19.883,19.01,19.543,187707,0
2017-07-17,19.592,20.174,19.543,19.689,170373,0
2017-07-18,19.834,19.834,19.057,19.398,138961,0
2017-07-19,19.398,19.786,19.301,19.64,129662,0
2017-07-20,19.786,20.077,19.398,19.446,161763,0
2017-07-21,19.834,19.834,19.282,19.543,164706,0
2017-07-24,19.543,19.883,19.446,19.883,146414,0
2017-07-25,19.883,20.225,19.648,19.689,119414,0
2017-07-26,19.883,20.125,19.689,19.737,93312,0
2017-07-27,19.883,19.931,19.689,19.786,76923,0
2017-07-28,19.931,20.077,19.689,19.883,144685,0
2017-07-31,19.786,20.028,19.737,19.786,110035,0
2017-08-01,19.786,19.931,19.446,19.592,132447,0
2017-08-02,19.64,19.757,19.398,19.398,90058,0
2017-08-03,19.689,19.689,18.961,19.107,150430,0
2017-08-04,19.349,19.737,19.155,19.204,142822,0
2017-08-07,19.398,19.446,19.155,19.301,69528,0
2017-08-08,19.204,19.689,19.204,19.349,114919,0
2017-08-09,19.301,19.543,19.204,19.301,96401,0
2017-08-10,19.592,19.592,18.913,18.961,159263,0
2017-08-11,18.428,19.349,18.428,19.155,231855,0
2017-08-14,19.446,19.446,18.961,19.252,101336,0
2017-08-15,19.107,19.301,18.623,18.864,127060,0
2017-08-16,18.767,18.981,18.331,18.428,132918,0
2017-08-17,18.428,18.816,18.185,18.428,141231,0
2017-08-18,18.476,18.767,18.248,18.719,154965,0
2017-08-21,18.573,18.719,18.282,18.428,84730,0
2017-08-22,18.428,18.719,18.428,18.67,58675,0
2017-08-23,18.525,18.913,18.476,18.767,95998,0
2017-08-24,18.816,18.913,18.573,18.573,60299,0
2017-08-25,18.67,19.107,18.65,18.913,73477,0
2017-08-28,19.01,19.107,18.816,19.107,63015,0
2017-08-29,19.107,19.252,18.816,19.058,68205,0
2017-08-30,18.961,19.107,18.864,19.01,49856,0
2017-08-31,19.107,19.301,19.01,19.155,96174,0
2017-09-01,19.252,20.028,19.178,19.931,194212,0
2017-09-05,19.931,20.077,19.446,19.834,105729,0
2017-09-06,19.883,20.174,19.844,20.125,126235,0
2017-09-07,20.174,20.528,19.495,19.689,337813,0
2017-09-08,19.398,19.713,19.155,19.446,153405,0
2017-09-11,19.446,19.689,19.195,19.446,149969,0
2017-09-12,19.64,19.955,19.349,19.834,129891,0
2017-09-13,19.834,20.174,19.722,20.125,128796,0
2017-09-14,20.125,20.368,19.883,20.028,149942,0
2017-09-15,20.077,20.222,19.965,20.077,171436,0
2017-09-18,20.077,20.416,19.858,20.416,176033,0
2017-09-19,20.416,20.562,20.174,20.416,161771,0
2017-09-20,20.61,20.61,20.271,20.416,99503,0
2017-09-21,20.368,20.517,20.174,20.343,116512,0
2017-09-22,20.368,20.465,20.319,20.465,103400,0
2017-09-25,20.562,20.974,20.537,20.95,250948,0
2017-09-26,20.95,20.95,20.562,20.901,126569,0
2017-09-27,20.707,21.289,20.707,20.804,189093,0
2017-09-28,21.047,21.289,20.853,21.241,149458,0
2017-09-29,21.289,21.774,21.095,21.774,254208,0
2017-10-02,21.628,21.774,21.241,21.386,163281,0
2017-10-03,21.386,21.919,21.386,21.822,213027,0
2017-10-04,21.871,22.065,21.532,21.822,200691,0
2017-10-05,21.822,22.065,21.725,21.871,200715,0
2017-10-06,21.725,22.016,21.628,21.822,153762,0
2017-10-09,21.919,21.98,20.853,21.144,387729,0
2017-10-10,21.338,21.677,21.192,21.338,249460,0
2017-10-11,21.435,21.822,21.241,21.338,319582,0
2017-10-12,21.289,21.677,21.144,21.58,416481,0
2017-10-13,21.9,21.9,21.4,21.5,261791,0
2017-10-16,21.6,21.8,21.05,21.05,157952,0
2017-10-17,21,21.0424,19.8,20,303562,0
2017-10-18,20.15,20.45,20,20.05,120421,0
2017-10-19,20,20.05,18.65,18.85,380662,0
2017-10-20,18.85,19.8,18.85,19.6,264109,0
2017-10-23,19.6,20.05,19.55,19.75,195093,0
2017-10-24,19.75,20,19.201,19.5,137198,0
2017-10-25,19.4,19.55,18.65,19,248096,0
2017-10-26,19,19.25,18.9,18.95,105795,0
2017-10-27,19.1,19.2719,18.9,18.95,118116,0
2017-10-30,19,19.35,19,19,74023,0
2017-10-31,19.25,19.25,19,19.05,71039,0
2017-11-01,19.1,19.3522,19,19.15,87367,0
2017-11-02,19.4,19.4,19.1,19.25,88616,0
2017-11-03,19.3,19.3,19.0856,19.1,71715,0
2017-11-06,19.2,19.4729,19.1,19.35,133053,0
2017-11-07,19.25,19.7376,19.25,19.35,114035,0
2017-11-08,19.35,19.6494,19.2,19.45,108187,0
2017-11-09,19.3,19.7005,19.3,19.55,86411,0
2017-11-10,19.45,19.65,19.1,19.45,172046,0
