Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.031,20.086,19.985,19.985,28879,0
2005-02-28,20.086,20.086,19.649,19.649,10867,0
2005-03-01,19.649,19.649,19.036,19.044,13843,0
2005-03-02,19.144,19.372,18.976,19.044,42723,0
2005-03-03,19.049,19.239,18.976,19.044,22033,0
2005-03-04,19.111,19.448,18.989,19.448,16676,0
2005-03-07,19.347,20.044,19.347,19.957,28733,0
2005-03-08,19.89,20.297,19.89,20.297,20986,0
2005-03-09,20.052,20.44,20.052,20.253,16522,0
2005-03-10,20.151,20.675,20.086,20.422,22182,0
2005-03-11,20.253,20.675,20.151,20.322,22925,0
2005-03-14,20.151,20.327,20.052,20.151,38560,0
2005-03-15,20.052,20.119,19.681,19.749,25308,0
2005-03-16,19.884,20.018,19.855,19.884,27692,0
2005-03-17,19.985,20.086,19.985,19.985,22033,0
2005-03-18,19.985,20.052,19.815,19.895,19950,0
2005-03-21,19.796,19.796,19.519,19.547,23671,0
2005-03-22,19.482,19.515,19.218,19.218,29776,0
2005-03-23,19.225,19.347,18.358,18.534,33347,0
2005-03-24,18.433,18.606,18.433,18.513,15480,0
2005-03-28,18.642,18.642,18.237,18.44,47637,0
2005-03-29,18.304,18.304,17.868,17.868,53894,0
2005-03-30,17.868,18.27,17.74,18.003,31411,0
2005-03-31,17.968,18.606,17.968,18.574,36622,0
2005-04-01,18.507,19.413,18.507,19.413,35726,0
2005-04-04,19.347,19.399,19.009,19.097,31411,0
2005-04-05,19.031,19.111,18.808,18.808,10719,0
2005-04-06,18.808,18.842,18.808,18.842,6104,0
2005-04-07,18.842,18.842,18.581,18.581,27839,0
2005-04-08,18.581,18.634,18.581,18.62,12651,0
2005-04-11,18.606,18.606,17.868,17.888,40045,0
2005-04-12,17.881,18.339,17.814,18.339,19950,0
2005-04-13,18.372,18.708,18.333,18.701,15037,0
2005-04-14,18.628,18.87,18.473,18.854,18906,0
2005-04-15,18.854,18.862,18.642,18.642,12801,0
2005-04-18,18.507,18.507,18.136,18.136,29922,0
2005-04-19,18.003,18.27,18.003,18.069,34682,0
2005-04-20,18.077,18.083,17.955,17.961,17565,0
2005-04-21,17.968,18.372,17.968,18.351,18462,0
2005-04-22,18.217,18.344,18.009,18.015,27987,0
2005-04-25,18.171,18.304,18.009,18.279,17864,0
2005-04-26,18.144,18.144,17.961,17.976,24860,0
2005-04-27,17.961,18.6,17.961,18.6,23820,0
2005-04-28,18.473,18.808,18.237,18.339,14888,0
2005-04-29,18.44,18.54,18.15,18.339,15930,0
2005-05-02,18.412,18.708,18.204,18.708,12801,0
2005-05-03,18.642,18.97,18.642,18.862,26201,0
2005-05-04,18.693,19.176,18.574,19.078,36768,0
2005-05-05,18.976,19.167,18.894,18.91,12358,0
2005-05-06,19.347,19.582,18.944,19.413,55675,0
2005-05-09,19.279,19.482,19.279,19.482,9230,0
2005-05-10,19.279,19.482,19.085,19.144,12801,0
2005-05-11,19.314,19.413,18.976,18.983,8191,0
2005-05-12,18.976,19.38,18.808,19.38,8336,0
2005-05-13,19.212,19.372,18.944,19.372,13695,0
2005-05-16,19.205,19.205,18.667,19.111,12506,0
2005-05-17,18.944,19.144,18.675,18.976,8191,0
2005-05-18,18.808,19.38,18.808,19.314,11610,0
2005-05-19,19.144,19.212,18.291,18.513,24415,0
2005-05-20,18.473,19.044,18.319,18.54,21138,0
2005-05-23,18.54,18.675,18.351,18.44,11314,0
2005-05-24,18.44,18.606,18.217,18.606,8633,0
2005-05-25,18.507,18.634,18.27,18.634,9525,0
2005-05-26,18.473,18.642,18.304,18.628,6104,0
2005-05-27,18.628,18.634,18.405,18.473,14593,0
2005-05-31,18.339,18.775,18.279,18.646,11910,0
2005-06-01,18.642,18.708,18.339,18.708,8485,0
2005-06-02,18.642,19.144,18.372,18.944,15187,0
2005-06-03,18.808,19.009,18.808,18.877,11762,0
2005-06-06,18.708,18.808,18.519,18.741,7145,0
2005-06-07,18.642,19.38,18.433,18.91,20842,0
2005-06-08,18.91,19.392,18.781,18.781,22331,0
2005-06-09,18.642,19.413,18.642,19.245,12204,0
2005-06-10,19.078,19.482,19.078,19.176,13247,0
2005-06-13,19.009,19.482,18.944,18.944,18758,0
2005-06-14,18.775,19.482,18.775,19.482,9829,0
2005-06-15,19.314,19.527,19.314,19.482,7744,0
2005-06-16,19.314,19.668,19.212,19.448,22775,0
2005-06-17,19.347,19.714,19.212,19.482,24566,0
2005-06-20,19.472,19.472,19.078,19.078,11165,0
2005-06-21,18.91,19.078,18.715,18.842,10568,0
2005-06-22,18.708,19.264,18.473,19.176,14288,0
2005-06-23,19.009,19.137,18.473,18.642,17269,0
2005-06-24,18.473,18.935,18.473,18.814,9230,0
2005-06-27,18.646,19.482,18.646,19.472,22033,0
2005-06-28,19.347,19.347,18.881,18.881,15636,0
2005-06-29,18.642,19.314,18.558,19.239,17269,0
2005-06-30,19.176,19.714,19.131,19.515,13099,0
2005-07-01,19.347,19.702,18.964,19.448,12204,0
2005-07-05,19.314,19.482,19.314,19.347,1787,0
2005-07-06,19.176,19.681,18.91,19.38,12506,0
2005-07-07,19.212,19.413,19.044,19.279,11910,0
2005-07-08,19.111,20.305,19.111,19.985,48979,0
2005-07-11,19.918,20.744,19.83,20.488,26351,0
2005-07-12,20.387,21.313,20.387,21.295,35726,0
2005-07-13,21.172,21.643,21.126,21.16,38560,0
2005-07-14,20.994,21.295,20.623,21.295,15636,0
2005-07-15,21.16,21.33,20.994,21.126,14288,0
2005-07-18,22.67,22.841,22.201,22.536,258883,0
2005-07-19,22.841,24.807,22.841,24.183,203653,0
2005-07-20,24.386,24.989,24.251,24.922,120433,0
2005-07-21,24.989,25.762,24.956,25.533,93936,0
2005-07-22,25.524,25.848,25.5,25.594,69668,0
2005-07-25,25.661,26.158,25.524,25.524,90512,0
2005-07-26,25.56,26.049,25.191,25.727,56869,0
2005-07-27,26.03,26.196,25.594,25.594,75028,0
2005-07-28,25.661,25.914,25.524,25.828,34391,0
2005-07-29,25.914,26.366,25.571,26.231,77259,0
2005-08-01,26.13,26.635,26.13,26.474,58504,0
2005-08-02,26.5,26.695,26.385,26.39,39151,0
2005-08-03,26.458,26.601,26.458,26.5,36025,0
2005-08-04,26.5,26.533,26.21,26.366,31708,0
2005-08-05,26.265,26.385,24.968,24.968,58805,0
2005-08-08,24.798,24.834,22.873,23.042,156611,0
2005-08-09,23.042,23.611,22.92,23.37,90363,0
2005-08-10,23.443,23.511,23.342,23.443,33943,0
2005-08-11,23.443,23.88,23.355,23.88,17118,0
2005-08-12,23.88,24.854,23.88,24.62,36323,0
2005-08-15,24.888,25.331,24.854,24.854,21290,0
2005-08-16,24.929,25.861,24.929,25.627,44808,0
2005-08-17,25.458,26.056,25.324,25.324,36025,0
2005-08-18,25.359,25.524,24.854,25.225,37960,0
2005-08-19,25.291,26.196,25.284,25.861,26943,0
2005-08-22,25.861,26.333,25.861,26.096,25459,0
2005-08-23,25.797,26.366,25.797,25.963,15930,0
2005-08-24,25.797,26.196,25.797,26.164,17269,0
2005-08-25,26.164,26.164,24.646,25.056,31113,0
2005-08-26,25.056,25.344,24.531,25.123,20244,0
2005-08-29,24.989,24.989,24.597,24.597,30815,0
2005-08-30,24.463,25.963,24.049,25.963,50019,0
2005-08-31,25.861,26.164,25.627,26.063,15930,0
2005-09-01,25.897,26.015,24.594,24.788,30069,0
2005-09-02,24.686,25.391,24.386,25.385,27692,0
2005-09-06,25.258,25.687,25.029,25.391,22033,0
2005-09-07,25.225,25.762,25.225,25.762,12358,0
2005-09-08,25.524,25.533,25.191,25.391,5957,0
2005-09-09,25.225,25.524,25.196,25.524,7889,0
2005-09-12,25.695,25.861,25.524,25.56,40494,0
2005-09-13,25.458,25.524,25.229,25.344,7145,0
2005-09-14,25.258,25.424,25.219,25.424,3869,0
2005-09-15,25.324,25.524,25.196,25.324,7294,0
2005-09-16,25.196,25.661,25.157,25.627,35283,0
2005-09-19,25.797,26.196,25.667,26.196,16374,0
2005-09-20,25.861,26.642,25.861,26.366,26652,0
2005-09-21,26.373,26.474,26.096,26.196,9676,0
2005-09-22,26.03,26.196,25.828,25.861,3574,0
2005-09-23,25.695,26.196,25.594,25.998,10419,0
2005-09-26,25.99,25.99,25.505,25.627,16374,0
2005-09-27,25.524,25.58,25.5,25.524,6104,0
2005-09-28,25.524,25.695,25.324,25.627,23221,0
2005-09-29,25.524,25.524,24.854,24.854,6552,0
2005-09-30,24.888,25.191,24.854,25.191,12054,0
2005-10-03,25.324,25.627,25.324,25.627,27692,0
2005-10-04,25.653,25.653,25.134,25.134,6400,0
2005-10-05,25.023,25.627,24.861,25.518,15037,0
2005-10-06,25.324,25.458,24.652,24.673,6998,0
2005-10-07,24.216,24.518,23.915,24.216,33347,0
2005-10-10,24.049,24.277,23.948,24.15,13843,0
2005-10-11,24.015,24.352,23.948,24.352,20986,0
2005-10-12,24.45,24.45,23.948,23.948,11610,0
2005-10-13,23.915,23.926,22.497,22.67,48829,0
2005-10-14,22.725,22.725,22.107,22.201,36472,0
2005-10-17,22.107,22.38,21.832,22.296,23221,0
2005-10-18,22.168,22.304,21.657,21.657,20396,0
2005-10-19,21.429,21.732,20.219,21.026,55084,0
2005-10-20,21.011,21.248,20.494,20.69,31263,0
2005-10-21,20.69,21.16,20.522,21.093,11610,0
2005-10-24,20.555,20.69,19.985,20.186,45552,0
2005-10-25,19.85,20.488,19.714,19.951,29178,0
2005-10-26,19.714,20.226,19.714,20.151,11018,0
2005-10-27,19.985,21.16,19.985,20.892,21588,0
2005-10-28,21.16,21.832,20.823,21.732,22626,0
2005-10-31,21.397,23.176,21.397,23.176,47637,0
2005-11-01,23.006,23.176,22.744,22.841,9230,0
2005-11-02,22.832,22.841,22.511,22.536,9976,0
2005-11-03,22.704,22.841,22.033,22.207,25903,0
2005-11-04,22.1,22.16,21.637,21.643,10719,0
2005-11-07,21.629,22.168,21.629,21.905,8336,0
2005-11-08,21.766,22.436,21.766,22.269,8191,0
2005-11-09,22.168,22.168,21.662,21.832,5656,0
2005-11-10,21.496,21.803,21.259,21.259,10123,0
2005-11-11,20.924,20.924,20.422,20.656,26201,0
2005-11-14,20.488,20.507,19.985,20.151,30069,0
2005-11-15,19.985,20.058,19.668,19.755,25754,0
2005-11-16,19.761,19.761,19.279,19.527,37367,0
2005-11-17,19.413,20.111,19.38,19.993,20244,0
2005-11-18,19.482,19.985,19.176,19.85,25308,0
2005-11-21,19.515,19.815,19.347,19.347,27241,0
2005-11-22,19.353,19.608,19.353,19.608,7588,0
2005-11-23,19.482,21.059,19.482,20.823,44361,0
2005-11-25,20.959,22.636,20.959,22.636,44213,0
2005-11-28,22.504,22.504,21.898,22.436,32604,0
2005-11-29,22.168,22.428,22.04,22.168,18161,0
2005-11-30,22.033,22.1,21.898,22.1,8191,0
2005-12-01,21.966,22.296,21.778,22.296,36175,0
2005-12-02,22.365,22.415,22.174,22.32,2381,0
2005-12-05,22.374,22.497,22.168,22.336,9676,0
2005-12-06,22.18,22.442,22.033,22.442,10419,0
2005-12-07,22.449,22.47,22.269,22.269,4016,0
2005-12-08,22.436,22.617,22.273,22.421,5214,0
2005-12-09,22.456,22.591,22.255,22.442,9976,0
2005-12-12,22.577,22.63,22.504,22.504,4913,0
2005-12-13,22.235,22.504,22.235,22.374,4764,0
2005-12-14,22.336,22.436,22.168,22.273,7442,0
2005-12-15,22.409,22.475,22.269,22.404,2679,0
2005-12-16,22.47,22.47,22.241,22.261,5063,0
2005-12-19,22.168,22.805,22.168,22.698,13695,0
2005-12-20,22.436,22.841,22.436,22.841,6998,0
2005-12-21,22.67,23.06,22.67,23.006,11610,0
2005-12-22,23.074,24.45,23.074,24.291,48233,0
2005-12-23,24.386,25.101,24.386,24.929,10568,0
2005-12-27,24.686,24.72,24.283,24.386,12054,0
2005-12-28,24.386,24.457,24.315,24.457,9082,0
2005-12-29,24.352,25.331,24.352,25.023,18310,0
2005-12-30,25.023,26.399,25.023,25.897,29776,0
2006-01-03,25.889,25.897,25.359,25.547,12801,0
2006-01-04,25.533,25.533,24.788,24.788,12204,0
2006-01-05,24.652,24.68,24.524,24.646,5656,0
2006-01-06,24.511,25.023,23.887,25.023,16973,0
2006-01-09,24.922,25.974,24.922,25.861,13843,0
2006-01-10,25.861,25.974,25.524,25.524,6253,0
2006-01-11,25.359,25.359,24.854,25.324,9379,0
2006-01-12,25.27,25.518,25.196,25.398,8633,0
2006-01-13,25.291,25.524,24.854,25.524,8933,0
2006-01-17,25.524,25.727,25.391,25.679,6552,0
2006-01-18,25.324,25.432,24.727,24.854,7442,0
2006-01-19,24.686,25.191,24.686,25.185,12506,0
2006-01-20,25.284,25.284,24.72,24.72,7145,0
2006-01-23,24.552,24.552,24.352,24.518,10123,0
2006-01-24,24.251,24.417,23.678,24.417,26497,0
2006-01-25,24.283,24.518,24.081,24.298,7744,0
2006-01-26,24.183,24.485,24.054,24.485,6552,0
2006-01-27,24.511,24.524,24.183,24.283,9676,0
2006-01-30,23.948,24.137,23.849,24.015,15480,0
2006-01-31,24.315,24.315,22.893,23.229,21883,0
2006-02-01,22.974,23.551,22.974,23.443,10123,0
2006-02-02,23.376,23.578,22.92,23.11,77411,0
2006-02-03,22.841,22.841,22.53,22.819,28581,0
2006-02-06,24.352,25.661,24.352,25.458,95427,0
2006-02-07,25.56,25.861,25.191,25.359,24566,0
2006-02-08,25.695,26.594,25.627,26.076,41537,0
2006-02-09,26.196,27.534,26.096,27.064,70564,0
2006-02-10,27.139,27.272,26.77,27.004,23523,0
2006-02-13,26.836,27.064,26.419,26.513,25754,0
2006-02-14,26.513,26.513,26.196,26.231,14288,0
2006-02-15,26.299,26.352,26.03,26.03,6253,0
2006-02-16,26.096,26.265,26.063,26.196,30370,0
2006-02-17,26.192,27.34,26.164,26.87,34835,0
2006-02-21,26.87,26.87,26.399,26.77,16824,0
2006-02-22,26.704,26.87,26.5,26.67,8191,0
2006-02-23,26.67,29.018,26.635,28.917,73984,0
2006-02-24,28.751,29.658,28.271,28.717,43026,0
2006-02-27,28.817,29.212,28.214,28.784,21290,0
2006-02-28,28.885,29.221,28.751,28.945,8783,0
2006-03-01,29.112,29.388,28.724,28.751,10867,0
2006-03-02,28.852,30.23,28.751,30.23,53741,0
2006-03-03,30.061,31.818,29.388,29.703,73541,0
2006-03-06,29.455,30.221,29.221,29.811,44514,0
2006-03-07,29.71,30.799,29.557,29.86,23671,0
2006-03-08,29.756,29.756,28.885,29.658,16077,0
2006-03-09,29.652,29.79,29.323,29.422,6400,0
2006-03-10,29.323,29.323,28.433,28.784,13843,0
2006-03-13,28.617,29.154,28.132,28.998,26652,0
2006-03-14,28.998,29.745,28.885,28.885,27987,0
2006-03-15,28.917,30.23,28.322,29.603,54634,0
2006-03-16,29.492,29.69,29.422,29.422,3275,0
2006-03-17,29.323,30.061,28.885,30.061,33495,0
2006-03-20,30.061,30.061,29.737,29.959,4612,0
2006-03-21,29.892,31.008,29.59,30.23,40790,0
2006-03-22,30.061,30.853,29.756,29.756,18310,0
2006-03-23,29.59,29.59,29.221,29.221,5507,0
2006-03-24,29.087,29.087,28.684,28.751,12801,0
2006-03-27,28.917,30.23,28.717,29.524,49274,0
2006-03-28,29.388,29.388,28.386,28.651,23671,0
2006-03-29,28.548,28.984,28.379,28.852,20690,0
2006-03-30,28.751,29.892,28.617,29.756,25606,0
2006-03-31,29.925,31.121,29.79,30.967,84410,0
2006-04-03,30.799,30.799,30.458,30.462,4913,0
2006-04-04,30.632,31.069,30.396,30.765,18758,0
2006-04-05,30.664,31.389,30.23,31.383,17864,0
2006-04-06,31.215,31.437,30.967,31.437,3275,0
2006-04-07,31.069,31.908,30.23,31.673,100786,0
2006-04-10,31.571,31.975,31.47,31.565,16077,0
2006-04-11,31.404,31.404,30.632,30.632,11018,0
2006-04-12,30.497,31.237,30.181,30.181,12801,0
2006-04-13,29.852,29.852,28.917,29.052,15037,0
2006-04-17,28.548,29.557,28.247,28.717,34244,0
2006-04-18,28.717,29.778,28.045,29.388,46301,0
2006-04-19,28.717,30.624,28.717,30.237,35283,0
2006-04-20,30.095,30.893,29.745,30.429,13695,0
2006-04-21,30.429,30.556,30.061,30.095,7442,0
2006-04-24,29.925,30.061,29.557,29.557,3275,0
2006-04-25,29.892,30.221,29.388,29.892,9976,0
2006-04-26,29.723,29.723,29.388,29.388,11018,0
2006-04-27,29.221,30.23,29.221,29.79,13099,0
2006-04-28,29.756,30.564,29.59,30.196,12204,0
2006-05-01,30.095,30.462,29.524,29.86,19057,0
2006-05-02,29.756,30.375,29.221,29.959,15332,0
2006-05-03,29.79,29.79,29.221,29.497,4612,0
2006-05-04,29.362,31.571,29.221,31.135,55533,0
2006-05-05,30.967,31.491,30.564,30.927,21435,0
2006-05-08,30.792,30.792,30.296,30.396,5358,0
2006-05-09,30.23,31.88,30.23,31.571,29026,0
2006-05-10,31.404,31.866,30.732,30.758,10719,0
2006-05-11,30.591,30.591,29.892,29.991,16824,0
2006-05-12,30.16,31.162,29.906,30.396,41235,0
2006-05-15,30.23,30.322,30.128,30.16,3869,0
2006-05-16,30.026,30.204,29.422,29.422,7294,0
2006-05-17,29.254,29.254,28.885,29.052,5808,0
2006-05-18,29.087,29.668,28.984,29.221,6848,0
2006-05-19,29.052,30.221,28.717,29.557,29622,0
2006-05-22,29.388,29.388,28.548,28.556,4171,0
2006-05-23,28.386,30.556,28.347,29.388,46149,0
2006-05-24,29.221,29.221,28.548,28.556,13247,0
2006-05-25,28.386,29.79,28.279,28.784,26652,0
2006-05-26,28.651,28.651,28.078,28.279,9829,0
2006-05-30,28.112,28.214,27.569,28.045,20842,0
2006-05-31,27.541,28.885,27.206,27.885,23073,0
2006-06-01,27.716,29.652,27.716,29.254,40640,0
2006-06-02,29.087,29.892,28.885,29.635,34987,0
2006-06-05,29.557,29.892,28.595,28.595,12801,0
2006-06-06,28.427,28.548,27.862,27.877,17565,0
2006-06-07,27.877,28.583,27.837,28.045,21883,0
2006-06-08,27.877,27.877,26.196,27.07,28433,0
2006-06-09,26.903,26.903,26.286,26.333,8783,0
2006-06-12,26.821,26.87,24.612,24.854,56419,0
2006-06-13,24.686,24.686,23.511,24.183,46894,0
2006-06-14,24.015,25.023,24.015,24.511,18161,0
2006-06-15,24.854,25.861,24.854,25.524,37813,0
2006-06-16,25.861,26.15,25.755,25.963,10123,0
2006-06-19,25.797,27.353,25.797,26.358,42129,0
2006-06-20,26.096,26.096,25.695,25.702,3722,0
2006-06-21,25.56,26.704,25.524,26.044,20545,0
2006-06-22,26.164,26.164,25.539,25.861,5808,0
2006-06-23,25.524,26.704,25.524,26.366,15187,0
2006-06-26,26.196,26.87,26.03,26.704,10719,0
2006-06-27,26.863,27.877,26.704,26.87,34835,0
2006-06-28,27.004,27.892,26.721,27.528,21883,0
2006-06-29,27.357,27.971,27.099,27.099,23671,0
2006-06-30,27.031,27.409,26.81,27.409,14593,0
2006-07-03,27.24,29.388,27.206,28.717,38408,0
2006-07-05,28.717,29.323,28.214,29.052,19057,0
2006-07-06,29.221,29.221,28.214,28.817,21290,0
2006-07-07,28.651,28.651,27.877,28.214,15781,0
2006-07-10,28.045,28.279,27.909,27.909,5358,0
2006-07-11,27.877,27.877,27.373,27.373,2827,0
2006-07-12,27.541,28.271,27.541,27.885,33199,0
2006-07-13,27.885,28.214,27.409,28.179,16522,0
2006-07-14,28.011,28.534,27.541,28.214,26497,0
2006-07-17,28.045,28.885,27.425,28.617,22033,0
2006-07-18,28.449,29.221,28.214,28.885,22033,0
2006-07-19,28.717,29.052,28.548,29.052,7145,0
2006-07-20,28.717,29.383,28.717,28.984,14443,0
2006-07-21,28.885,29.388,28.885,29.087,8336,0
2006-07-24,28.885,29.557,28.751,28.917,17715,0
2006-07-25,28.751,29.557,27.709,29.052,22925,0
2006-07-26,28.885,29.557,28.548,29.388,19205,0
2006-07-27,29.221,30.02,28.885,28.917,25308,0
2006-07-28,28.751,29.723,28.379,29.625,22331,0
2006-07-31,29.79,30.173,29.221,30.061,19205,0
2006-08-01,30.061,30.061,29.625,29.826,17715,0
2006-08-02,29.723,30.23,29.388,30.206,20842,0
2006-08-03,30.061,31.069,29.892,30.23,34391,0
2006-08-04,30.061,30.901,29.723,30.564,24265,0
2006-08-07,30.396,30.396,29.925,30.087,5214,0
2006-08-08,29.917,31.046,29.892,30.23,40342,0
2006-08-09,30.732,31.202,30.23,31.074,88875,0
2006-08-10,31.074,32.914,31.074,31.827,57758,0
2006-08-11,31.571,31.74,30.429,30.564,47043,0
2006-08-14,30.396,30.901,29.723,30.732,16973,0
2006-08-15,30.598,31.237,30.221,30.23,28733,0
2006-08-16,30.061,31.237,29.799,30.967,32308,0
2006-08-17,30.732,32.236,30.732,31.478,48233,0
2006-08-18,31.31,32.244,30.591,31.148,36025,0
2006-08-21,30.98,32.244,30.833,31.941,28733,0
2006-08-22,31.773,32.244,31.404,31.794,8633,0
2006-08-23,31.624,31.74,31.102,31.389,11910,0
2006-08-24,31.222,31.404,31.069,31.329,14593,0
2006-08-25,31.27,31.55,30.765,31.001,18758,0
2006-08-28,30.833,31.794,30.632,31.794,20096,0
2006-08-29,31.624,31.967,31.504,31.74,4764,0
2006-08-30,31.908,32.378,31.74,32.337,27241,0
2006-08-31,32.244,33.553,32.076,32.444,41386,0
2006-09-01,32.612,33.058,32.411,33.002,14443,0
2006-09-05,33.002,33.252,32.136,32.411,17420,0
2006-09-06,32.577,33.588,32.244,33.067,20842,0
2006-09-07,33.085,33.21,32.761,32.909,15930,0
2006-09-08,33.252,33.923,33.085,33.117,28135,0
2006-09-11,33.117,33.923,32.411,33.384,34244,0
2006-09-12,33.217,34.595,32.914,34.427,25011,0
2006-09-13,34.218,36.442,34.097,35.939,51215,0
2006-09-14,36.105,36.611,35.77,35.939,13843,0
2006-09-15,35.939,35.939,35.281,35.281,15636,0
2006-09-18,35.264,35.264,34.467,34.595,17269,0
2006-09-19,34.427,35.602,34.192,34.93,22626,0
2006-09-20,35.085,35.77,34.595,34.756,32900,0
2006-09-21,34.461,34.595,34.097,34.137,13547,0
2006-09-22,33.969,34.595,33.588,33.7,25011,0
2006-09-25,33.869,33.869,33.579,33.579,3869,0
2006-09-26,33.412,33.432,33.412,33.432,2235,0
2006-09-27,33.264,33.33,32.781,32.794,14737,0
2006-09-28,32.781,34.595,32.781,34.312,44660,0
2006-09-29,34.467,36.273,34.467,35.536,24860,0
2006-10-02,35.871,37.112,35.871,36.542,26796,0
2006-10-03,36.778,37.107,36.542,37.072,16973,0
2006-10-04,37.112,38.335,37.112,38.287,38408,0
2006-10-05,38.357,39.727,38.357,39.7,41235,0
2006-10-06,39.692,41.077,39.466,41.077,56123,0
2006-10-09,40.977,40.977,38.532,39.765,102124,0
2006-10-10,39.432,40.136,39.297,39.981,30221,0
2006-10-11,40.116,40.606,39.967,39.967,20842,0
2006-10-12,39.833,40.035,39.633,39.633,12204,0
2006-10-13,39.466,40.949,39.404,40.305,37813,0
2006-10-16,40.136,42.185,40.136,41.414,42723,0
2006-10-17,42.32,42.32,41.815,41.964,33050,0
2006-10-18,41.815,42.655,41.815,42.387,33050,0
2006-10-19,42.218,43.159,42.218,42.374,28879,0
2006-10-20,42.204,42.655,41.647,41.983,16676,0
2006-10-23,41.815,43.125,41.378,42.031,32451,0
2006-10-24,42.031,42.655,41.821,41.983,21290,0
2006-10-25,41.312,41.647,41.312,41.487,5957,0
2006-10-26,41.318,41.647,41.312,41.48,5808,0
2006-10-27,41.399,41.741,41.151,41.312,7294,0
2006-10-30,41.143,42.32,40.848,42.287,11314,0
2006-10-31,42.655,43.066,42.051,42.051,20690,0
2006-11-01,42.051,42.568,41.579,42.454,19653,0
2006-11-02,42.649,42.649,42.185,42.393,14146,0
2006-11-03,42.586,42.649,41.647,41.85,5656,0
2006-11-06,41.721,41.815,41.48,41.635,12204,0
2006-11-07,41.143,41.177,39.833,40.968,26351,0
2006-11-08,40.968,41.48,40.305,41.312,39300,0
2006-11-09,40.977,42.238,40.977,41.312,39004,0
2006-11-10,41.312,41.48,40.809,41.386,17864,0
2006-11-13,41.647,43.154,41.647,42.99,60884,0
2006-11-14,43.159,44.906,42.95,44.669,60591,0
2006-11-15,44.624,45.441,44.509,45.208,40790,0
2006-11-16,45.2,46.686,45.194,45.986,56123,0
2006-11-17,45.822,47.082,45.822,46.76,22480,0
2006-11-20,47.014,47.982,46.39,46.821,40342,0
2006-11-21,46.821,49.03,46.351,47.047,61334,0
2006-11-22,46.813,48.028,46.813,47.807,23375,0
2006-11-24,47.692,48.296,47.692,48.29,6253,0
2006-11-27,48.29,50.36,48.29,49.541,42429,0
2006-11-28,49.546,51.881,49.541,51.521,56275,0
2006-11-29,51.688,53.49,51.688,53.269,61930,0
2006-11-30,53.101,54.069,52.501,53.973,45108,0
2006-12-01,53.806,54.483,52.832,54.007,89472,0
2006-12-04,53.906,55.311,53.739,55.282,56275,0
2006-12-05,55.282,55.282,54.517,55.001,18758,0
2006-12-06,54.408,54.408,50.635,52.127,174773,0
2006-12-07,51.556,54.222,51.387,52.562,93790,0
2006-12-08,52.731,53.906,52.562,53.335,47787,0
2006-12-11,53.335,54.047,53.14,53.739,25011,0
2006-12-12,53.402,53.799,53.074,53.134,23963,0
2006-12-13,52.227,52.457,51.562,51.688,32006,0
2006-12-14,51.857,52.026,48.957,49.206,60737,0
2006-12-15,49.002,52.059,48.707,51.624,35134,0
2006-12-18,51.657,54.069,51.657,53.402,37217,0
2006-12-19,53.435,54.867,52.779,54.632,25308,0
2006-12-20,54.243,56.925,53.906,56.257,34391,0
2006-12-21,55.82,56.23,54.58,55.672,27839,0
2006-12-22,55.924,55.924,54.277,54.907,18161,0
2006-12-26,54.408,55.02,53.739,54.511,16228,0
2006-12-27,54.342,57.77,54.342,57.164,40045,0
2006-12-28,57.333,59.099,55.833,58.286,29922,0
2006-12-29,57.266,58.989,56.925,57.586,33495,0
2007-01-03,58.441,59.554,58.105,58.56,58504,0
2007-01-04,58.543,60.188,58.488,59.247,38258,0
2007-01-05,59.417,59.449,57.58,58.642,42278,0
2007-01-08,58.628,59.745,58.005,58.386,25161,0
2007-01-09,57.989,60.457,57.989,59.704,18310,0
2007-01-10,60.449,63.313,60.322,62.539,37813,0
2007-01-11,63.313,66.938,63.313,66.335,80688,0
2007-01-12,67.174,69.525,67.005,68.746,50617,0
2007-01-16,69.416,69.76,67.455,68.437,69823,0
2007-01-17,68.602,74.831,68.602,74.831,71905,0
2007-01-18,74.831,78.904,68.753,68.753,177602,0
2007-01-19,67.409,67.845,66.066,67.174,68185,0
2007-01-22,67.166,68.686,66.521,67.549,45997,0
2007-01-23,67.884,70.735,67.884,70.101,37960,0
2007-01-24,69.961,75.583,69.531,73.856,49575,0
2007-01-25,74.898,76.242,71.358,72.069,57758,0
2007-01-26,72.237,73.37,71.399,72.507,34987,0
2007-01-29,73.723,73.723,69.29,71.802,64014,0
2007-01-30,72.043,73.215,70.047,70.672,48086,0
2007-01-31,70.767,72.575,70.175,72.38,30665,0
2007-02-01,72.883,73.79,72.548,72.742,35134,0
2007-02-02,72.413,72.52,70.197,71.188,33347,0
2007-02-05,70.975,71.874,69.625,69.63,20545,0
2007-02-06,68.652,71.874,68.652,71.54,54935,0
2007-02-07,71.868,72.892,71.82,71.874,27241,0
2007-02-08,72.211,74.562,70.833,73.215,50617,0
2007-02-09,74.562,74.847,73.052,73.554,39452,0
2007-02-12,74.224,75.91,73.354,73.708,40812,0
2007-02-13,74.224,75.871,72.763,74.86,45852,0
2007-02-14,74.697,76.752,74.368,74.965,46913,0
2007-02-15,74.898,76.242,74.898,75.902,44514,0
2007-02-16,75.561,77.22,75.561,76.575,40494,0
2007-02-20,76.752,78.92,76.752,78.897,57758,0
2007-02-21,79.562,80.307,79.499,79.703,35283,0
2007-02-22,80.276,81.979,78.928,80.547,40195,0
2007-02-23,80.547,83.158,80.101,82.935,50470,0
2007-02-26,84.247,85.624,83.117,84.973,68477,0
2007-02-27,83.735,83.735,79.093,80.346,78758,0
2007-02-28,80.7,81.785,69.188,71.372,177898,0
2007-03-01,70.028,74.6,66.166,74.562,138821,0
2007-03-02,74.562,79.831,74.562,79.028,85898,0
2007-03-05,79.1,83.298,74.245,75.752,100189,0
2007-03-06,77.589,82.126,77.25,80.952,59694,0
2007-03-07,80.62,81.932,78.255,80.331,33050,0
2007-03-08,80.612,86.707,80.612,83.258,78455,0
2007-03-09,84.315,85.979,80.371,83.901,55229,0
2007-03-12,85.979,87.999,84.306,86.439,76667,0
2007-03-13,86.584,87.59,83.109,83.992,53741,0
2007-03-14,83.298,85.979,82.514,85.319,40494,0
2007-03-15,84.341,86.181,83.298,83.702,37960,0
2007-03-16,83.702,85.979,83.702,85.979,30966,0
2007-03-19,85.979,86.465,83.382,84.162,28433,0
2007-03-20,83.999,85.506,83.273,83.836,25903,0
2007-03-21,83.232,84.635,81.09,84.635,67288,0
2007-03-22,83.958,85.319,83.298,83.415,37960,0
2007-03-23,83.298,83.952,82.531,82.747,15480,0
2007-03-26,82.284,84.602,82.284,83.976,27094,0
2007-03-27,84.468,84.905,83.05,83.521,12054,0
2007-03-28,83.117,83.117,78.093,78.583,87383,0
2007-03-29,79.434,81.454,79.028,80.068,33943,0
2007-03-30,79.761,80.773,79.761,79.974,13996,0
2007-04-02,79.761,80.068,74.898,75.234,60737,0
2007-04-03,76.514,79.204,76.444,78.764,30370,0
2007-04-04,77.589,78.716,76.982,77.452,19350,0
2007-04-05,77.452,78.592,77.452,78.319,14146,0
2007-04-09,77.921,78.592,77.921,78.255,11610,0
2007-04-10,78.06,78.06,76.667,76.667,12651,0
2007-04-11,76.745,79.775,73.554,78.123,70415,0
2007-04-12,77.921,77.921,74.786,74.92,69374,0
2007-04-13,74.762,75.159,69.014,71.868,100039,0
2007-04-16,70.464,71.836,67.92,71.197,82474,0
2007-04-17,70.667,71.136,68.441,70.667,44961,0
2007-04-18,70.667,74.194,70.667,72.68,33943,0
2007-04-19,72.548,72.68,70.014,71.874,35726,0
2007-04-20,71.868,74.084,71.868,72.38,23963,0
2007-04-23,73.827,74.488,71.707,72.514,63716,0
2007-04-24,72.648,73.052,71.506,71.713,18161,0
2007-04-25,71.54,74.831,71.54,74.062,34835,0
2007-04-26,74.556,74.612,73.215,73.215,20396,0
2007-04-27,73.147,75.401,72.715,72.892,21290,0
2007-04-30,67.174,67.174,60.155,60.193,473425,0
2007-05-01,58.61,60.423,57.098,60.1,181024,0
2007-05-02,60.457,61.028,59.417,59.617,92597,0
2007-05-03,59.585,60.457,59.119,59.952,50617,0
2007-05-04,59.417,60.914,59.417,60.053,78898,0
2007-05-07,61.8,61.8,59.321,60.316,76220,0
2007-05-08,60.457,60.457,58.005,58.945,65203,0
2007-05-09,59.617,60.738,57.941,60.457,120583,0
2007-05-10,59.785,59.785,58.165,58.745,71460,0
2007-05-11,58.474,58.911,57.501,58.911,41089,0
2007-05-14,58.745,59.947,58.474,58.857,71305,0
2007-05-15,58.721,59.609,57.102,58.778,75924,0
2007-05-16,58.61,59.754,58.501,59.239,41235,0
2007-05-17,59.428,59.585,58.016,58.016,96760,0
2007-05-18,58.105,58.587,57.098,58.576,40045,0
2007-05-21,58.535,58.663,57.795,57.795,9379,0
2007-05-22,57.938,59.589,57.849,59.247,26796,0
2007-05-23,59.4,59.577,58.838,58.883,11910,0
2007-05-24,59.247,59.247,56.762,56.883,28135,0
2007-05-25,56.762,58.576,56.674,57.077,26201,0
2007-05-29,56.861,58.783,56.787,58.763,41089,0
2007-05-30,58.763,59.085,58.244,58.737,16824,0
2007-05-31,58.783,62.807,58.783,62.706,162416,0
2007-06-01,62.673,63.578,61.375,62.506,62822,0
2007-06-04,62.506,64.15,60.697,63.856,103312,0
2007-06-05,63.713,64.654,62.807,62.812,87383,0
2007-06-06,63.143,63.653,61.867,63.279,30069,0
2007-06-07,63.163,63.163,60.457,62.49,60884,0
2007-06-08,62.472,63.446,62.27,62.472,80982,0
2007-06-11,62.472,64.15,61.974,61.981,57168,0
2007-06-12,62.305,63.009,62.305,62.472,50914,0
2007-06-13,62.74,63.48,61.638,63.379,90363,0
2007-06-14,63.48,65.293,62.68,65.064,60591,0
2007-06-15,65.165,65.433,62.142,64.588,71305,0
2007-06-18,64.822,65.26,63.239,64.654,56419,0
2007-06-19,64.439,64.439,63.143,63.332,34244,0
2007-06-20,63.48,64.505,62.238,64.171,45404,0
2007-06-21,64.957,64.957,63.11,63.867,54487,0
2007-06-22,64.196,66.503,64.191,65.595,105249,0
2007-06-25,65.293,65.536,63.916,64.976,62228,0
2007-06-26,65.226,68.148,64.21,68.148,74884,0
2007-06-27,68.686,68.686,64.353,68.047,129664,0
2007-06-28,68.047,69.525,67.349,69.086,50316,0
2007-06-29,69.39,69.778,64.923,68.342,130259,0
2007-07-02,67.51,68.686,66.406,68.509,71756,0
2007-07-03,68.449,68.959,68.316,68.578,20545,0
2007-07-05,68.349,68.63,67.689,68.235,61781,0
2007-07-06,68.523,69.908,68.079,69.134,86491,0
2007-07-09,68.921,71.358,67.618,70.231,108228,0
2007-07-10,70.231,70.497,69.537,69.847,54337,0
2007-07-11,69.122,70.486,69.122,69.625,30966,0
2007-07-12,69.961,70.794,69.23,69.531,55533,0
2007-07-13,69.592,70.752,69.592,69.625,45108,0
2007-07-16,69.793,70.256,65.36,65.628,77411,0
2007-07-17,64.957,64.957,62.37,64.42,152589,0
2007-07-18,64.487,66.104,64.404,65.131,40494,0
2007-07-19,65.326,68.349,65.326,68.093,64460,0
2007-07-20,68.114,68.114,63.956,66.428,60591,0
2007-07-23,65.83,66.1,63.856,64.05,41089,0
2007-07-24,63.816,63.816,60.121,60.96,80836,0
2007-07-25,60.96,62.774,58.152,61.967,87383,0
2007-07-26,61.363,61.363,56.594,59.173,116863,0
2007-07-27,58.778,61.463,58.763,60.457,85004,0
2007-07-30,60.793,63.532,60.288,63.13,71756,0
2007-07-31,63.708,64.001,62.036,63.357,54487,0
2007-08-01,63.143,63.239,57.77,62.567,107332,0
2007-08-02,62.472,62.472,60.292,60.531,59694,0
2007-08-03,60.423,62.84,59.785,61.638,52256,0
2007-08-06,62.136,62.136,59.762,60.878,40790,0
2007-08-07,60.878,62.821,59.785,60.793,70862,0
2007-08-08,60.793,61.127,58.272,58.61,61485,0
2007-08-09,58.207,68.182,57.333,66.938,400160,0
2007-08-10,65.494,74.224,63.332,72.211,355353,0
2007-08-13,72.883,79.204,70.532,75.438,257247,0
2007-08-14,74.898,77.244,74.568,74.594,152441,0
2007-08-15,74.562,77.921,72.548,74.062,266623,0
2007-08-16,73.554,75.234,70.008,70.162,139192,0
2007-08-17,70.565,73.422,70.565,70.961,133537,0
2007-08-20,71.608,73.215,69.94,71.915,132343,0
2007-08-21,71.54,75.636,70.464,75.115,65799,0
2007-08-22,75.91,81.648,75.91,80.612,154228,0
2007-08-23,81.454,81.575,78.046,78.326,62079,0
2007-08-24,78.186,82.276,78.186,81.08,70564,0
2007-08-27,81.243,81.283,78.194,80.489,43471,0
2007-08-28,80.068,80.068,78.671,78.833,19205,0
2007-08-29,78.592,80.968,77.953,80.473,67435,0
2007-08-30,79.935,79.935,76.297,76.721,71905,0
2007-08-31,77.921,79.767,77.22,79.227,46447,0
2007-09-04,79.028,80.878,77.772,80.171,66691,0
2007-09-05,80.612,80.612,78.281,79.601,37513,0
2007-09-06,78.764,80.251,76.752,79.562,42876,0
2007-09-07,79.093,79.245,76.198,78.427,30815,0
2007-09-10,78.928,78.928,75.408,75.418,32308,0
2007-09-11,76.575,78.139,76.219,76.219,50470,0
2007-09-12,76.575,77.121,73.118,74.898,66393,0
2007-09-13,74.733,76.098,72.38,75.13,56275,0
2007-09-14,74.562,75.062,73.052,75.062,23820,0
2007-09-17,74.905,75.145,73.445,74.622,23820,0
2007-09-18,74.224,76.975,73.892,74.361,33050,0
2007-09-19,74.39,77.374,74.361,76.407,19057,0
2007-09-20,76.906,76.906,72.748,73.746,22775,0
2007-09-21,74.224,75.438,70.532,73.738,24415,0
2007-09-24,73.738,74.018,72.078,72.078,31559,0
2007-09-25,72.225,74.488,72.043,74.39,72945,0
2007-09-26,74.891,76.696,74.232,76.696,30370,0
2007-09-27,76.906,80.604,76.906,79.466,78455,0
2007-09-28,79.601,80.323,76.575,78.452,48086,0
2007-10-01,78.592,80.537,78.592,79.538,24566,0
2007-10-02,79.935,80.537,79.204,79.204,32006,0
2007-10-03,79.434,81.397,79.434,79.696,34682,0
2007-10-04,79.863,80.7,78.592,79.935,30370,0
2007-10-05,79.259,82.935,78.974,79.601,81133,0
2007-10-08,80.402,83.958,80.339,82.126,160037,0
2007-10-09,83.298,83.81,82.16,82.985,55379,0
2007-10-10,82.985,84.299,80.661,83.943,42723,0
2007-10-11,84.635,85.852,83.306,84.956,71605,0
2007-10-12,85.479,86.664,84.973,85.827,28733,0
2007-10-15,86.584,87.929,85.108,86.256,75479,0
2007-10-16,87.826,87.826,83.876,83.876,56571,0
2007-10-17,84.306,86.473,82.704,84.822,31708,0
2007-10-18,84.306,86.174,83.298,86.072,17269,0
2007-10-19,86.473,86.629,85.033,85.041,22331,0
2007-10-22,85.371,86.325,83.464,84.103,46894,0
2007-10-23,84.223,87.842,84.223,86.993,61781,0
2007-10-24,87.191,87.191,84.374,85.108,36025,0
2007-10-25,84.129,85.818,84.129,85.513,19801,0
2007-10-26,86.155,88.06,85.86,87.48,27392,0
2007-10-29,86.993,88.261,86.594,86.594,25161,0
2007-10-30,86.967,89.021,86.524,86.95,21138,0
2007-10-31,87.322,88.851,87.081,87.669,18609,0
2007-11-01,88.673,88.673,85.945,87.331,31861,0
2007-11-02,87.59,88.087,86.063,87.245,25011,0
2007-11-05,79.015,87.488,79.015,86.379,17867,0
2007-11-06,87.236,89.84,86.455,88.147,42278,0
2007-11-07,88.511,88.673,85.084,86.569,50387,0
2007-11-08,86.578,87.315,83.389,85.767,36922,0
2007-11-09,84.771,86.733,84.501,85.464,11314,0
2007-11-12,84.973,86.664,84.881,85.142,17715,0
2007-11-13,84.831,88.328,84.831,86.543,18998,0
2007-11-14,85.979,87.807,83.325,83.844,26497,0
2007-11-15,83.339,87.227,81.973,85.445,44808,0
2007-11-16,85.319,87.48,84.973,85.911,25606,0
2007-11-19,90.872,90.872,84.635,85.606,19801,0
2007-11-20,87.322,87.322,82.474,82.629,24303,0
2007-11-21,81.996,81.996,77.044,78.661,69374,0
2007-11-23,78.661,82.267,75.871,80.101,48233,0
2007-11-26,80.612,83.464,80.419,82.364,28581,0
2007-11-27,81.51,82.771,79.728,81.478,27241,0
2007-11-28,83.208,83.415,78.255,81.283,41561,0
2007-11-29,82.151,83.44,78.1,80.235,74438,0
2007-11-30,80.125,81.932,77.444,80.773,64014,0
2007-12-03,80.773,80.773,77.788,79.077,37960,0
2007-12-04,79.434,80.717,76.575,78.996,43471,0
2007-12-05,78.531,82.737,78.055,81.243,52331,0
2007-12-06,83.117,86.707,79.895,86.465,59767,0
2007-12-07,86.473,87.688,83.836,84.602,47903,0
2007-12-10,84.468,87.21,81.583,87.019,41684,0
2007-12-11,85.852,90.338,84.231,85.479,63010,0
2007-12-12,86.334,87.522,82.07,84.822,32184,0
2007-12-13,84.019,84.299,81.437,82.944,27839,0
2007-12-14,83.01,83.398,82.184,82.276,10272,0
2007-12-17,81.947,91.816,80.781,87.366,192188,0
2007-12-18,88.851,91.494,85.353,86.465,45258,0
2007-12-19,87.549,90.693,87.254,90.009,57314,0
2007-12-20,90.686,90.686,87.21,89.875,38112,0
2007-12-21,90.338,91.032,86.716,88.302,63269,0
2007-12-24,87.549,88.007,85.682,85.979,11165,0
2007-12-26,85.979,85.979,84.357,84.881,15636,0
2007-12-27,84.635,86.906,83.298,85.7,27094,0
2007-12-28,85.979,87.817,85.979,87.384,25754,0
2007-12-31,88.172,89.671,85.319,87.131,19101,0
2008-01-02,86.664,90.667,86.664,87.739,36175,0
2008-01-03,88.673,90.686,88.511,88.914,18609,0
2008-01-04,88.241,90.17,87.384,89.716,30665,0
2008-01-07,89.537,90.596,86.664,87.191,34682,0
2008-01-08,88.328,90.739,87.653,89.109,30370,0
2008-01-09,90.009,90.686,88.355,88.878,20396,0
2008-01-10,88.673,89.723,86.334,88.511,16824,0
2008-01-11,88.172,88.7,84.113,84.552,23221,0
2008-01-14,85.572,85.827,83.958,85.236,13996,0
2008-01-15,84.568,84.568,78.592,81.348,50983,0
2008-01-16,80.276,82.284,77.161,81.623,56869,0
2008-01-17,81.623,81.857,78.224,80.171,45258,0
2008-01-18,80.612,81.195,65.029,70.432,427853,0
2008-01-22,67.998,77.374,67.712,76.714,135920,0
2008-01-23,76.242,77.25,71.874,76.928,95723,0
2008-01-24,77.25,77.797,75.546,77.25,72348,0
2008-01-25,77.589,78.162,74.697,75.293,37813,0
2008-01-28,75.569,77.161,73.152,76.302,28865,0
2008-01-29,77.519,77.644,74.771,76.144,24566,0
2008-01-30,75.91,77.858,74.733,76.898,38560,0
2008-01-31,76.575,77.559,74.965,76.714,25459,0
2008-02-01,76.453,77.058,75.364,76.514,23163,0
2008-02-04,82.308,82.308,74.622,75.446,35726,0
2008-02-05,74.898,74.973,68.618,68.981,82474,0
2008-02-06,70.868,71.667,67.764,70.544,69374,0
2008-02-07,69.525,73.325,68.988,72.319,55825,0
2008-02-08,72.548,74.29,71.472,72.742,42278,0
2008-02-11,73.37,74.831,72.701,72.701,9379,0
2008-02-12,73.9,73.9,69.793,69.814,27094,0
2008-02-13,69.853,71.601,68.637,70.197,165691,0
2008-02-14,69.766,72.203,68.941,70.586,41834,0
2008-02-15,71.372,74.914,70.881,70.881,40938,0
2008-02-19,71.874,72.932,70.634,70.634,23375,0
2008-02-20,71.203,72.063,69.449,70.456,28286,0
2008-02-21,70.868,72.009,67.382,67.382,35879,0
2008-02-22,67.636,69.141,66.503,67.594,30069,0
2008-02-25,69.57,69.86,67.845,67.98,30687,0
2008-02-26,68.719,70.532,68.182,68.255,27987,0
2008-02-27,68.182,70.841,67.428,68.013,26052,0
2008-02-28,68.302,70.444,67.51,67.51,70564,0
2008-02-29,67.787,69.348,65.092,65.092,37513,0
2008-03-03,64.829,66.831,63.816,64.286,32154,0
2008-03-04,63.816,68.437,63.48,65.56,43992,0
2008-03-05,66.166,68.686,66.037,66.327,41537,0
2008-03-06,66.503,67.51,63.626,63.626,43322,0
2008-03-07,63.619,64.286,60.462,60.476,49425,0
2008-03-10,59.617,62.238,55.593,55.593,75165,0
2008-03-11,58.152,58.501,55.389,58.105,63417,0
2008-03-12,58.038,61.638,57.917,58.078,42278,0
2008-03-13,57.701,62.207,57.701,60.96,85448,0
2008-03-14,60.408,63.022,57.084,57.595,63125,0
2008-03-17,57.568,57.568,55.318,55.754,50019,0
2008-03-18,55.754,58.576,55.633,56.64,23671,0
2008-03-19,56.883,57.647,54.363,54.363,39452,0
2008-03-20,53.772,55.888,53.235,53.235,51215,0
2008-03-24,53.402,56.024,53.402,54.479,75834,0
2008-03-25,55.082,57.366,54.967,55.416,23820,0
2008-03-26,55.087,56.931,55.016,55.116,32753,0
2008-03-27,55.754,57.064,55.082,55.122,55825,0
2008-03-28,55.754,56.964,54.639,54.78,40790,0
2008-03-31,55.082,56.594,54.914,55.416,34537,0
2008-04-01,55.485,58.848,55.485,56.6,30221,0
2008-04-02,57.064,58.61,56.931,57.238,43915,0
2008-04-03,57.427,58.441,57.198,57.469,16522,0
2008-04-04,58.174,67.845,57.037,57.131,14146,0
2008-04-07,57.762,58.105,57.098,57.198,14593,0
2008-04-08,57.469,58.408,55.754,55.754,33943,0
2008-04-09,55.989,58.38,54.745,55.405,39452,0
2008-04-10,56.203,56.931,55.754,55.815,16676,0
2008-04-11,56.426,56.687,54.745,55.048,22033,0
2008-04-14,54.745,56.869,54.745,55.082,17994,0
2008-04-15,55.416,56.224,55.033,55.033,18026,0
2008-04-16,55.033,55.949,54.752,54.819,7392,0
2008-04-17,54.914,56.795,54.617,56.091,32683,0
2008-04-18,56.218,56.762,54.745,54.76,16522,0
2008-04-21,54.612,57.032,54.612,55.754,20842,0
2008-04-22,55.924,56.816,54.645,54.745,35439,0
2008-04-23,54.443,55.519,54.443,54.58,8410,0
2008-04-24,55.586,55.76,54.58,54.833,20287,0
2008-04-25,54.833,55.74,54.479,54.645,30501,0
2008-04-28,54.408,56.186,54.277,54.277,23693,0
2008-04-29,54.404,56.364,54.404,55.72,24711,0
2008-04-30,56.303,62.525,55.929,57.117,69870,0
2008-05-01,57.435,67.703,57.435,62.699,149501,0
2008-05-02,63.48,67.624,63.48,64.279,41031,0
2008-05-05,64.654,65.628,63.816,63.816,20147,0
2008-05-06,63.658,67.078,63.658,64.498,33835,0
2008-05-07,65.16,66.845,62.068,62.203,54624,0
2008-05-08,62.74,63.585,62.27,63.009,19560,0
2008-05-09,62.472,63.841,61.981,62.834,18868,0
2008-05-12,63.272,64.553,63,63.211,23463,0
2008-05-13,63.143,63.48,62.215,62.606,27332,0
2008-05-14,62.406,62.935,60.457,61.643,17007,0
2008-05-15,62.382,62.666,61.127,61.974,17295,0
2008-05-16,62.108,62.544,61.651,62.136,11910,0
2008-05-19,62.036,63.049,61.127,62.606,11627,0
2008-05-20,63.48,63.48,61.8,61.967,20271,0
2008-05-21,61.967,62.31,61.028,61.23,16073,0
2008-05-22,61.236,61.632,60.322,61.14,8648,0
2008-05-23,61.127,61.24,60.457,60.65,15636,0
2008-05-27,60.65,61.062,60.053,60.609,16973,0
2008-05-28,60.609,61.415,60.457,60.793,16151,0
2008-05-29,60.626,61.093,59.684,60.738,21070,0
2008-05-30,60.591,61.248,60.005,61.127,10794,0
2008-06-02,61.967,61.967,59.49,60.14,26495,0
2008-06-03,60.484,63,58.535,58.535,83348,0
2008-06-04,58.501,59.28,56.6,56.674,33093,0
2008-06-05,57.092,58.368,56.823,57.15,25763,0
2008-06-06,57.435,57.748,55.687,56.091,22205,0
2008-06-09,56.091,56.633,55.217,55.416,10334,0
2008-06-10,54.408,55.256,53.812,54.745,25876,0
2008-06-11,55.25,55.25,49.897,53.374,20243,0
2008-06-12,53.739,54.544,52.618,52.618,14117,0
2008-06-13,52.731,53.397,52.626,53.154,10740,0
2008-06-16,52.999,54.967,52.838,53.335,15826,0
2008-06-17,53.069,53.402,52.463,52.677,19845,0
2008-06-18,50.386,53.201,50.386,51.111,39023,0
2008-06-19,51.387,51.387,50.447,51.205,19767,0
2008-06-20,50.715,51.052,50.28,50.28,96178,0
2008-06-23,50.414,51.387,50.414,50.715,30030,0
2008-06-24,49.707,51.584,49.237,51.052,48221,0
2008-06-25,50.984,51.61,50.768,51.219,13895,0
2008-06-26,51.32,51.353,48.613,49.206,37202,0
2008-06-27,48.707,48.942,46.242,47.021,27835,0
2008-06-30,47.021,48.491,45.791,47.248,46539,0
2008-07-01,47.021,47.699,45.187,45.509,29409,0
2008-07-02,45.354,45.475,43.67,44.099,40242,0
2008-07-03,44.333,44.333,41.036,41.68,26454,0
2008-07-07,41.312,43.193,41.312,42.581,37838,0
2008-07-08,42.387,43.078,41.89,41.983,36582,0
2008-07-09,41.983,42.304,41.459,41.52,31499,0
2008-07-10,41.487,41.594,39.511,40.203,26984,0
2008-07-11,39.633,39.961,38.214,39.473,24975,0
2008-07-14,39.095,39.819,38.793,38.793,29697,0
2008-07-15,38.295,39.975,34.607,38.799,38422,0
2008-07-16,38.632,40.571,38.287,40.07,44221,0
2008-07-17,40.299,40.875,39.967,40.357,17243,0
2008-07-18,39.967,40.519,39.967,40.07,8623,0
2008-07-21,40.305,41.647,40.299,40.781,15830,0
2008-07-22,40.64,40.861,40.305,40.861,6748,0
2008-07-23,40.305,41.406,40.27,40.27,16203,0
2008-07-24,41.07,41.11,39.808,40.035,23811,0
2008-07-25,40.237,41.097,40.217,40.305,10858,0
2008-07-28,41.48,41.949,39.773,39.773,11725,0
2008-07-29,39.8,40.868,39.633,39.874,26048,0
2008-07-30,40.305,41.084,39.975,40.977,14006,0
2008-07-31,41.48,46.315,41.009,43.932,54521,0
2008-08-01,44.333,44.806,42.576,43.495,5550,0
2008-08-04,43.327,43.34,42.655,42.99,8349,0
2008-08-05,43.159,45.947,43.146,44.072,32770,0
2008-08-06,44.167,45.822,44.167,44.777,18491,0
2008-08-07,44.806,46.237,44.341,45.845,20384,0
2008-08-08,45.751,47.142,45.751,46.351,10824,0
2008-08-11,46.237,46.504,45.013,45.013,14152,0
2008-08-12,44.669,44.669,42.488,42.561,19947,0
2008-08-13,42.158,42.213,40.311,40.506,81741,0
2008-08-14,39.448,39.585,38.625,39.127,207838,0
2008-08-15,39.633,43.125,39.162,42.62,16975,0
2008-08-18,42.198,45.636,42.198,45.39,11575,0
2008-08-19,45.542,45.542,43.078,43.528,6604,0
2008-08-20,43.051,44.402,42.982,43.462,17164,0
2008-08-21,42.823,42.823,41.647,41.647,9944,0
2008-08-22,41.514,43.266,41.514,42.702,41462,0
2008-08-25,43.642,43.642,41.097,41.782,6829,0
2008-08-26,41.647,42.119,40.739,41.143,8440,0
2008-08-27,40.909,41.084,40.593,40.794,18788,0
2008-08-28,40.653,40.773,40.457,40.773,10873,0
2008-08-29,40.211,41.009,38.96,40.982,16228,0
2008-09-02,41.312,41.312,39.78,39.967,6104,0
2008-09-03,39.727,39.727,37.893,38.014,7268,0
2008-09-04,38.155,38.357,35.75,36.483,20026,0
2008-09-05,36.273,36.273,34.93,35.777,10385,0
2008-09-08,36.306,37.557,36.306,37.503,8451,0
2008-09-09,37.683,37.683,35.399,36.668,21364,0
2008-09-10,36.872,40.237,36.872,39.874,31768,0
2008-09-11,39.633,39.633,36.045,36.763,37422,0
2008-09-12,36.273,37.557,36.254,37.013,11723,0
2008-09-15,35.991,36.273,34.595,35.434,15071,0
2008-09-16,34.93,36.273,34.143,34.541,45988,0
2008-09-17,34.762,34.822,31.834,32.948,98342,0
2008-09-18,33.588,33.588,28.885,30.168,63430,0
2008-09-19,30.24,32.633,30.23,31.908,27987,0
2008-09-22,31.571,31.773,29.625,30.026,68556,0
2008-09-23,29.187,29.187,26.185,26.803,94727,0
2008-09-24,26.533,26.87,25.096,25.797,21828,0
2008-09-25,25.533,26.196,24.518,26.185,46560,0
2008-09-26,25.524,29.557,24.854,28.548,83179,0
2008-09-29,28.885,28.885,24.12,28.717,58968,0
2008-09-30,29.529,29.529,27.753,28.917,63458,0
2008-10-01,28.214,28.214,25.446,25.712,16761,0
2008-10-02,26.366,26.366,24.861,25.123,33071,0
2008-10-03,25.123,25.163,22.57,22.765,28359,0
2008-10-06,23.176,23.176,20.488,20.823,50202,0
2008-10-07,20.823,21.195,16.928,17.968,75196,0
2008-10-08,17.8,18.642,15.455,16.121,66807,0
2008-10-09,16.459,17.095,16.121,16.476,51515,0
2008-10-10,16.153,16.812,14.127,15.954,68831,0
2008-10-13,17.559,21.522,17.559,20.83,77084,0
2008-10-14,21.818,22.504,20.151,20.151,64985,0
2008-10-15,19.815,19.815,17.968,18.473,25392,0
2008-10-16,19.482,24.114,19.144,21.126,84854,0
2008-10-17,21.94,22.336,20.151,20.717,37387,0
2008-10-20,20.5,22.504,20.111,22.168,68949,0
2008-10-21,22.369,24.176,22.255,22.255,39501,0
2008-10-22,22.841,24.587,17.8,18.279,61059,0
2008-10-23,18.473,18.513,15.281,15.281,110639,0
2008-10-24,14.785,15.014,14.154,14.442,55772,0
2008-10-27,14.778,15.343,14.273,15.228,69300,0
2008-10-28,15.954,17.593,15.745,17.467,43290,0
2008-10-29,16.793,19.392,16.459,19.009,66267,0
2008-10-30,20.119,20.151,18.11,19.111,56755,0
2008-10-31,19.192,20.635,18.634,20.635,33442,0
2008-11-03,20.823,21.803,20.635,21.803,27283,0
2008-11-04,22.9,23.449,22.168,22.92,41969,0
2008-11-05,23.511,24.485,23.276,23.831,46934,0
2008-11-06,23.78,25.695,23.376,24.369,70352,0
2008-11-07,25.446,25.446,22.504,23.503,24727,0
2008-11-10,23.604,23.604,22.436,22.436,12147,0
2008-11-11,22.168,22.168,19.515,19.515,27260,0
2008-11-12,18.136,18.136,16.793,17.467,30179,0
2008-11-13,17.17,19.822,16.798,18.459,46186,0
2008-11-14,18.54,20.031,17.467,17.961,29742,0
2008-11-17,18.136,18.62,16.773,16.793,59766,0
2008-11-18,16.793,19.036,16.793,17.419,33631,0
2008-11-19,17.968,18.13,16.793,17.316,19243,0
2008-11-20,16.806,17.15,13.621,13.939,87816,0
2008-11-21,13.939,17.17,13.4,16.793,212665,0
2008-11-24,17.129,21.172,16.517,16.793,72068,0
2008-11-25,16.798,20.345,13.669,20.345,104212,0
2008-11-26,18.976,19.749,16.793,19.482,63526,0
2008-11-28,19.649,22.974,19.472,22.974,32162,0
2008-12-01,22.57,27.629,21.766,24.183,186481,0
2008-12-02,23.511,26.704,23.511,26.366,77164,0
2008-12-03,26.231,28.449,26.196,28.192,107184,0
2008-12-04,28.379,30.181,28.379,29.341,72390,0
2008-12-05,30.571,33.789,28.972,33.028,106519,0
2008-12-08,31.679,34.728,31.679,33.588,66217,0
2008-12-09,34.058,36.24,27.473,27.528,84966,0
2008-12-10,26.704,27.453,22.603,23.712,111272,0
2008-12-11,23.78,24.15,20.151,20.488,51035,0
2008-12-12,19.985,20.288,18.842,19.918,38254,0
2008-12-15,19.951,24.881,19.951,22.543,70814,0
2008-12-16,22.543,25.789,22.543,23.042,57675,0
2008-12-17,23.042,23.511,21.563,22.442,42533,0
2008-12-18,21.33,23.363,20.253,20.823,31306,0
2008-12-19,20.985,21.295,19.482,20.394,54004,0
2008-12-22,20.151,20.394,18.842,19.212,26436,0
2008-12-23,19.649,20.018,17.908,18.372,190219,0
2008-12-24,18.378,18.747,18.136,18.473,12891,0
2008-12-26,18.473,18.808,17.733,18.003,21660,0
2008-12-29,17.868,18.003,16.928,17.499,57273,0
2008-12-30,16.773,18.473,16.773,17.806,43253,0
2008-12-31,17.444,18.184,17.444,17.767,27414,0
2009-01-02,18.513,21.508,17.8,21.429,38426,0
2009-01-05,21.397,25.518,20.971,25.518,53545,0
2009-01-06,26.594,28.885,25.982,27.146,87304,0
2009-01-07,26.87,27.004,23.948,24.995,90858,0
2009-01-08,24.854,24.854,23.849,23.954,12643,0
2009-01-09,24.686,24.686,23.557,24.103,16597,0
2009-01-12,24.848,24.848,21.669,21.732,26826,0
2009-01-13,21.496,22.67,19.999,22.336,51710,0
2009-01-14,22.336,22.651,21.259,21.676,18051,0
2009-01-15,21.496,23.816,21.16,23.578,47998,0
2009-01-16,24.015,25.351,24.015,24.861,18352,0
2009-01-20,24.216,25.727,24.183,25.539,33998,0
2009-01-21,26.164,26.196,25.081,25.27,36375,0
2009-01-22,25.258,26.474,24.875,25.897,30642,0
2009-01-23,25.359,25.524,25.023,25.424,6179,0
2009-01-26,25.424,25.861,25.424,25.458,12598,0
2009-01-27,24.968,26.747,24.854,24.9,14272,0
2009-01-28,24.686,24.686,22.04,23.074,128277,0
2009-01-29,23.074,23.176,21.059,21.998,28804,0
2009-01-30,22.336,23.243,22.026,22.905,8218,0
2009-02-02,22.168,25.318,21.576,24.251,50886,0
2009-02-03,24.686,25.023,22.488,24.518,19967,0
2009-02-04,24.377,26.196,24.183,24.183,16867,0
2009-02-05,24.352,26.38,23.691,25.485,35063,0
2009-02-06,25.695,27.534,25.695,26.91,38997,0
2009-02-09,26.567,28.214,26.541,27.743,17092,0
2009-02-10,27.877,28.481,24.646,24.989,45187,0
2009-02-11,24.888,27.594,23.849,24.021,41649,0
2009-02-12,24.183,24.352,22.336,22.336,16052,0
2009-02-13,22.67,23.747,22.336,23.363,20907,0
2009-02-17,23.511,23.816,21.732,23.511,26959,0
2009-02-18,23.678,26.399,20.858,20.858,58648,0
2009-02-19,21.496,22.92,20.582,21.079,42393,0
2009-02-20,20.288,21.126,17.841,17.875,96659,0
2009-02-23,17.122,18.654,17.122,17.33,30957,0
2009-02-24,17.129,20.387,16.86,20.01,75432,0
2009-02-25,20.144,20.656,17.8,20.179,61000,0
2009-02-26,20.179,20.924,17.935,18.814,28943,0
2009-02-27,17.968,19.62,17.633,18.667,51271,0
2009-03-02,18.976,18.976,16.391,16.793,67023,0
2009-03-03,16.959,17.74,15.194,15.37,63933,0
2009-03-04,15.37,17.425,15.194,16.692,40729,0
2009-03-05,16.255,17.531,15.246,15.315,66839,0
2009-03-06,15.121,16.243,14.885,15.113,66421,0
2009-03-09,15.108,15.853,13.702,14.348,71901,0
2009-03-10,15.147,16.846,14.328,16.149,125787,0
2009-03-11,16.667,17.229,16.149,16.188,50560,0
2009-03-12,16.162,17.552,15.362,17.467,66200,0
2009-03-13,17.888,18.687,17.645,17.847,16734,0
2009-03-16,17.633,17.929,17.633,17.767,10422,0
2009-03-17,17.467,17.943,17.195,17.619,15789,0
2009-03-18,17.296,18.029,16.337,17.935,21088,0
2009-03-19,18.606,18.606,16.907,17.492,27981,0
2009-03-20,17.8,17.8,17.161,17.371,27269,0
2009-03-23,17.182,18.015,17.182,17.854,32232,0
2009-03-24,17.935,18.044,17.049,17.365,34040,0
2009-03-25,17.137,18.177,17.137,17.607,13268,0
2009-03-26,17.584,18.13,17.584,17.806,23207,0
2009-03-27,17.8,17.847,17.15,17.645,26654,0
2009-03-30,16.983,17.296,16.169,17.209,33558,0
2009-03-31,17.258,17.74,17.25,17.467,16379,0
2009-04-01,17.283,17.721,17.277,17.574,16061,0
2009-04-02,18.191,18.251,17.593,17.628,20130,0
2009-04-03,18.044,18.27,17.391,18.009,25720,0
2009-04-06,17.74,18.311,17.74,18.204,12143,0
2009-04-07,18.837,20.078,18.27,19.004,58807,0
2009-04-08,19.465,21.362,19.198,19.519,49813,0
2009-04-09,20.282,21.254,19.534,20.065,31810,0
2009-04-13,20.086,20.151,19.279,19.694,21500,0
2009-04-14,19.144,19.689,18.922,19.38,13737,0
2009-04-15,19.44,19.44,18.405,19.131,22126,0
2009-04-16,19.305,21.401,19.305,21.254,70180,0
2009-04-17,21.16,21.732,20.756,21.397,16448,0
2009-04-20,20.628,20.965,19.198,19.413,19265,0
2009-04-21,19.482,20.322,19.482,20.239,13662,0
2009-04-22,20.232,20.488,19.279,19.77,24079,0
2009-04-23,19.62,19.654,18.459,19.212,22445,0
2009-04-24,19.212,20.744,18.83,19.957,23684,0
2009-04-27,19.815,20.823,19.803,20.179,19179,0
2009-04-28,20.213,20.749,19.176,19.176,60291,0
2009-04-29,19.472,20.186,19.448,19.918,56127,0
2009-04-30,20.219,20.488,19.325,19.602,140531,0
2009-05-01,18.83,19.297,18.534,18.735,78143,0
2009-05-04,18.83,18.83,18.534,18.675,43460,0
2009-05-05,18.894,19.144,18.481,18.519,39505,0
2009-05-06,18.481,18.481,17.847,18.204,45756,0
2009-05-07,18.15,19.279,18.036,18.877,25454,0
2009-05-08,19.044,19.347,18.54,18.6,29451,0
2009-05-11,18.258,18.258,17.339,17.339,35376,0
2009-05-12,17.216,17.821,16.798,16.854,54403,0
2009-05-13,16.188,17.607,16.188,17.095,37459,0
2009-05-14,17.397,18.803,17.33,18.385,30513,0
2009-05-15,18.339,18.574,18.204,18.319,9007,0
2009-05-18,18.466,19.815,18.398,19.515,15980,0
2009-05-19,19.675,22.819,19.615,21.65,91025,0
2009-05-20,21.669,22.773,21.669,21.891,69869,0
2009-05-21,22.086,22.086,19.608,19.837,28030,0
2009-05-22,19.803,20.656,19.543,20.428,27749,0
2009-05-26,20.151,21.991,18.983,19.347,75526,0
2009-05-27,19.372,19.809,18.66,18.91,60394,0
2009-05-28,18.917,19.085,18.077,18.136,41081,0
2009-05-29,18.136,19.144,18.003,18.646,31146,0
2009-06-01,18.808,19.595,18.803,19.547,40628,0
2009-06-02,20.265,20.265,18.983,19.837,21433,0
2009-06-03,19.488,19.493,18.606,18.91,20804,0
2009-06-04,18.473,19.649,18.473,19.515,21010,0
2009-06-05,19.649,20.151,19.482,19.923,16608,0
2009-06-08,20.104,20.904,19.353,20.186,40559,0
2009-06-09,20.332,20.623,20.193,20.332,9685,0
2009-06-10,20.018,20.722,19.89,20.193,22150,0
2009-06-11,19.903,21.749,19.903,21.065,36877,0
2009-06-12,21.195,22.841,20.892,21.16,52152,0
2009-06-15,21.321,21.818,20.744,21.213,31625,0
2009-06-16,21.537,22.942,21.537,22.247,72125,0
2009-06-17,22.536,24.505,21.732,24.027,78146,0
2009-06-18,24.612,24.652,21.832,21.898,58803,0
2009-06-19,22.617,22.942,21.496,21.496,49835,0
2009-06-22,22.805,22.805,20.823,21.33,28040,0
2009-06-23,21.698,22.152,20.994,21.436,68217,0
2009-06-24,21.803,23.443,21.778,23.243,34850,0
2009-06-25,23.006,24.948,23.006,24.62,42270,0
2009-06-26,24.706,26.492,24.706,26.366,38239,0
2009-06-29,26.399,26.533,24.363,25.797,52036,0
2009-06-30,25.956,26.5,25.424,26.344,27096,0
2009-07-01,26.433,26.87,25.291,26.533,20345,0
2009-07-02,26.619,27.045,25.734,25.998,30269,0
2009-07-06,25.123,25.123,22.504,22.644,75109,0
2009-07-07,22.388,22.488,22.013,22.033,29759,0
2009-07-08,22.142,22.369,21.555,21.691,32171,0
2009-07-09,21.461,21.85,20.944,21.766,33962,0
2009-07-10,21.998,22.261,21.88,22.074,15077,0
2009-07-13,21.662,22.67,21.662,22.57,32444,0
2009-07-14,22.304,22.812,22.304,22.684,13034,0
2009-07-15,22.38,24.235,22.38,23.712,29821,0
2009-07-16,23.646,23.799,23.176,23.759,12544,0
2009-07-17,23.706,24.049,23.518,24.049,3856,0
2009-07-20,23.893,25.225,23.436,25.008,15858,0
2009-07-21,25.123,25.747,23.84,24.291,17397,0
2009-07-22,24.114,25.211,24.114,25.211,15168,0
2009-07-23,25.359,26.843,25.359,26.843,58305,0
2009-07-24,26.507,26.507,25.653,25.789,20247,0
2009-07-27,25.789,26.003,24.222,25.412,81976,0
2009-07-28,25.023,26.776,25.023,26.594,34899,0
2009-07-29,26.467,26.704,25.553,25.813,15625,0
2009-07-30,25.747,26.419,25.439,26.196,17110,0
2009-07-31,26.17,26.67,26.17,26.474,39778,0
2009-08-03,26.836,26.836,26.084,26.385,52781,0
2009-08-04,25.99,26.527,25.169,26.109,18952,0
2009-08-05,26.467,26.467,25.235,25.612,12633,0
2009-08-06,25.571,25.789,24.558,25.465,15135,0
2009-08-07,25.492,25.492,24.733,25.163,7068,0
2009-08-10,24.854,25.465,24.854,25.089,22012,0
2009-08-11,24.948,24.995,24.183,24.639,24867,0
2009-08-12,24.848,24.854,24.315,24.518,12728,0
2009-08-13,24.505,25.062,24.324,24.948,15509,0
2009-08-14,24.625,24.72,24.12,24.72,26320,0
2009-08-17,23.849,23.961,23.176,23.503,29356,0
2009-08-18,23.176,24.424,23.176,23.873,27927,0
2009-08-19,24.054,24.956,23.739,24.41,29174,0
2009-08-20,24.081,24.386,23.849,24.183,9526,0
2009-08-21,24.189,24.934,23.948,24.632,40211,0
2009-08-24,24.646,25.513,23.966,25.229,23914,0
2009-08-25,24.881,25.547,24.128,25.264,27327,0
2009-08-26,25.191,25.695,25.191,25.446,28177,0
2009-08-27,25.201,26.109,24.463,26.109,33866,0
2009-08-28,25.524,27.386,25.524,27.248,48732,0
2009-08-31,27.722,28.449,27.252,28.449,48416,0
2009-09-01,28.327,28.367,27.586,28.154,49669,0
2009-09-02,27.944,28.314,27.67,27.978,29575,0
2009-09-03,27.621,28.709,27.023,28.086,21463,0
2009-09-04,28.078,28.247,27.877,28.192,3575,0
2009-09-08,28.053,28.797,28.017,28.662,11022,0
2009-09-09,28.792,29.347,28.299,28.709,164466,0
2009-09-10,28.863,29.959,28.214,29.806,30373,0
2009-09-11,30.034,30.396,28.662,29.668,22328,0
2009-09-14,29.723,29.723,28.717,29.235,11020,0
2009-09-15,29.334,29.362,28.696,29.072,11350,0
2009-09-16,28.905,29.205,28.347,28.691,12533,0
2009-09-17,28.756,28.756,26.561,26.601,54802,0
2009-09-18,26.492,26.695,25.041,25.041,111365,0
2009-09-21,24.518,24.828,23.786,23.92,53237,0
2009-09-22,24.054,25.364,23.867,25.109,29062,0
2009-09-23,25.612,25.998,25.001,25.001,28328,0
2009-09-24,25.062,25.359,23.899,24.981,36935,0
2009-09-25,24.673,25.612,24.673,25.473,22897,0
2009-09-28,24.518,25.889,24.511,25.72,10928,0
2009-09-29,25.264,25.712,25.056,25.661,13429,0
2009-09-30,25.196,27.023,24.788,26.843,30756,0
2009-10-01,27.373,28.032,26.93,27.743,35204,0
2009-10-02,27.373,27.373,25.096,25.142,25614,0
2009-10-05,24.989,25.99,24.989,25.142,28308,0
2009-10-06,25.142,25.706,24.854,24.881,49134,0
2009-10-07,24.854,25.078,24.74,24.875,15856,0
2009-10-08,26.063,26.063,24.74,25.391,18847,0
2009-10-09,25.219,26.164,24.981,26.164,13401,0
2009-10-12,26.533,26.969,26.38,26.829,37669,0
2009-10-13,27.057,27.057,25.755,26.326,31277,0
2009-10-14,26.87,27.164,25.797,26.433,42713,0
2009-10-15,26.003,26.373,25.762,25.762,16709,0
2009-10-16,25.848,26.022,24.854,25.868,29624,0
2009-10-19,24.989,25.889,24.989,25.741,49371,0
2009-10-20,26.196,26.196,25.734,26.096,8681,0
2009-10-21,26.142,26.762,26.142,26.755,47904,0
2009-10-22,26.747,28.583,26.747,28.416,44425,0
2009-10-23,28.495,29.165,28.279,28.709,26539,0
2009-10-26,28.386,28.386,26.653,26.653,25411,0
2009-10-27,26.635,28.165,26.21,28.045,13967,0
2009-10-28,28.004,28.004,26.358,26.78,24662,0
2009-10-29,26.796,27.52,26.125,27.164,39975,0
2009-10-30,27.164,27.164,25.702,25.897,29298,0
2009-11-02,25.64,25.861,25.291,25.398,26951,0
2009-11-03,25.377,25.492,25.117,25.424,33648,0
2009-11-04,25.687,25.95,24.989,25.385,48955,0
2009-11-05,25.533,27.091,25.533,26.776,29409,0
2009-11-06,26.969,27.629,26.38,27.312,17077,0
2009-11-09,27.393,27.99,27.393,27.594,24892,0
2009-11-10,27.248,27.386,27.185,27.312,7677,0
2009-11-11,27.325,27.569,26.541,27.185,15354,0
2009-11-12,26.943,26.943,26.244,26.513,22325,0
2009-11-13,26.67,27.28,26.44,27.199,18925,0
2009-11-16,26.15,27.414,26.15,26.936,13849,0
2009-11-17,26.704,27.312,26.612,26.943,28160,0
2009-11-18,26.943,27.206,26.333,26.646,13565,0
2009-11-19,26.513,26.882,25.539,26.816,33999,0
2009-11-20,26.642,26.642,25.803,26.239,19951,0
2009-11-23,26.486,26.486,25.702,26.17,40075,0
2009-11-24,26.196,26.541,26.03,26.142,19020,0
2009-11-25,26.063,26.78,25.606,26.776,22624,0
2009-11-27,25.854,27.373,25.747,27.264,24030,0
2009-11-30,27.252,27.877,26.87,27.761,21521,0
2009-12-01,28.045,28.045,27.152,27.306,55177,0
2009-12-02,27.501,27.736,27.164,27.561,36236,0
2009-12-03,27.709,27.871,27.164,27.448,26715,0
2009-12-04,27.709,27.877,27.348,27.785,13640,0
2009-12-07,27.785,28.039,27.448,27.67,12418,0
2009-12-08,27.582,27.582,26.467,27.199,39639,0
2009-12-09,27.199,27.541,26.196,26.747,70136,0
2009-12-10,26.687,27.016,26.063,26.803,42727,0
2009-12-11,27.139,27.206,26.997,27.139,30642,0
2009-12-14,27.206,27.206,26.67,26.81,16262,0
2009-12-15,26.646,26.889,26.612,26.81,27240,0
2009-12-16,26.735,27.164,26.52,26.661,26205,0
2009-12-17,25.956,28.105,25.702,27.07,51608,0
2009-12-18,26.897,27.131,25.861,25.861,86695,0
2009-12-21,26.273,26.273,24.673,25.169,75852,0
2009-12-22,25.225,25.337,24.587,25.27,57582,0
2009-12-23,25.196,25.359,24.888,25.31,12382,0
2009-12-24,25.31,25.667,25.101,25.225,14576,0
2009-12-28,25.627,25.627,24.867,25.364,43334,0
2009-12-29,25.31,25.473,24.861,25.258,39739,0
2009-12-30,25.229,26.196,25.023,26.196,36318,0
2009-12-31,26.196,26.836,25.627,26.836,35532,0
2010-01-04,26.875,26.958,25.797,26.056,72628,0
2010-01-05,26.036,26.446,25.6,25.95,18519,0
2010-01-06,26.022,26.446,25.371,26.344,119249,0
2010-01-07,26.319,27.871,26.142,27.318,52569,0
2010-01-08,27.231,28.055,27.124,28.055,27324,0
2010-01-11,28.099,28.717,27.877,28.576,60911,0
2010-01-12,28.375,29.455,28.375,29.455,41574,0
2010-01-13,29.455,29.879,28.602,29.799,38104,0
2010-01-14,29.86,30.78,29.33,30.415,47982,0
2010-01-15,30.537,30.825,29.979,30.389,20528,0
2010-01-19,30.35,30.811,30.343,30.632,17939,0
2010-01-20,30.632,30.811,30.274,30.758,27146,0
2010-01-21,30.492,30.732,30.389,30.685,58293,0
2010-01-22,30.671,31.491,30.543,31.148,31427,0
2010-01-25,31.237,31.765,31.176,31.416,27940,0
2010-01-26,31.369,31.96,31.202,31.424,41869,0
2010-01-27,31.396,31.404,30.23,31.404,22312,0
2010-01-28,31.478,31.557,30.853,30.908,6228,0
2010-01-29,31.237,31.237,30.524,30.78,42245,0
2010-02-01,30.449,30.732,30.24,30.469,23275,0
2010-02-02,30.415,30.853,29.959,30.524,44729,0
2010-02-03,30.16,30.698,30.034,30.576,17346,0
2010-02-04,30.698,30.698,29.818,30.685,32276,0
2010-02-05,30.677,30.941,29.884,30.911,41130,0
2010-02-08,30.908,30.908,29.952,30.746,24265,0
2010-02-09,30.724,30.807,30.383,30.497,19257,0
2010-02-10,30.497,30.598,29.765,30.23,21879,0
2010-02-11,30.255,31.464,30.255,30.933,22127,0
2010-02-12,30.508,31.458,30.508,30.873,12491,0
2010-02-16,31.169,31.458,31.169,31.315,6344,0
2010-02-17,31.195,31.866,30.98,31.523,22997,0
2010-02-18,31.74,32.304,31.437,32.223,18432,0
2010-02-19,31.647,32.362,30.711,31.416,44621,0
2010-02-22,24.518,31.242,24.518,31.148,15284,0
2010-02-23,31.135,31.369,30.112,30.901,25558,0
2010-02-24,30.751,31.02,30.415,31.013,10034,0
2010-02-25,30.508,32.378,30.484,32.278,78875,0
2010-02-26,32.378,33.654,32.055,33.573,26529,0
2010-03-01,33.588,34.528,32.794,32.914,87618,0
2010-03-02,32.976,33.418,32.001,32.155,49059,0
2010-03-03,32.108,32.621,31.121,31.994,23572,0
2010-03-04,34.694,34.694,31.431,31.818,52534,0
2010-03-05,32.143,32.64,31.633,32.531,11268,0
2010-03-08,32.733,32.733,31.557,31.915,38723,0
2010-03-09,31.424,32.33,6.9051,32.155,29644,0
2010-03-10,32.417,32.417,30.911,31.523,37373,0
2010-03-11,31.523,31.954,30.846,31.336,20242,0
2010-03-12,31.109,31.88,30.953,31.839,5151,0
2010-03-15,32.042,32.042,30.531,31.592,21054,0
2010-03-16,31.531,32.262,31.148,32.015,9035,0
2010-03-17,32.108,32.262,31.281,31.908,12481,0
2010-03-18,31.571,32.244,31.008,31.383,38797,0
2010-03-19,31.565,31.565,30.221,31.055,22027,0
2010-03-22,31.001,31.001,30.644,30.839,27868,0
2010-03-23,30.784,31.062,30.639,30.839,25357,0
2010-03-24,30.839,30.911,30.423,30.598,16474,0
2010-03-25,30.799,31.102,30.531,30.531,12187,0
2010-03-26,30.516,30.893,30.516,30.811,12840,0
2010-03-29,30.811,30.901,30.584,30.584,8504,0
2010-03-30,30.571,31.035,29.959,31.035,30588,0
2010-03-31,30.967,31.908,30.859,31.908,21644,0
2010-04-01,31.807,31.839,30.23,30.765,62959,0
2010-04-05,30.886,30.886,30.462,30.853,22472,0
2010-04-06,30.437,30.664,30.23,30.564,23475,0
2010-04-07,30.437,30.437,29.557,29.917,13298,0
2010-04-08,29.917,29.917,29.221,29.221,8904,0
2010-04-09,28.917,30.128,28.784,30.087,33807,0
2010-04-12,30.492,30.492,29.753,29.884,27332,0
2010-04-13,29.745,29.745,29.025,29.087,12659,0
2010-04-14,28.984,29.569,28.984,29.562,14902,0
2010-04-15,29.534,29.652,29.052,29.557,11047,0
2010-04-16,28.899,29.913,28.899,29.913,10361,0
2010-04-19,29.892,29.925,29.557,29.826,11015,0
2010-04-20,29.826,30.013,29.635,29.806,12496,0
2010-04-21,29.665,29.811,29.212,29.254,13302,0
2010-04-22,29.105,29.449,28.845,29.262,7935,0
2010-04-23,29.502,29.889,29.468,29.822,4243,0
2010-04-26,30.23,30.23,29.557,29.917,20695,0
2010-04-27,29.723,29.952,29.375,29.917,10682,0
2010-04-28,29.892,30.289,29.884,30.196,23221,0
2010-04-29,30.204,30.363,30.095,30.296,32370,0
2010-04-30,30.423,30.423,29.986,30.212,10435,0
2010-05-03,30.134,30.237,29.785,30.23,15320,0
2010-05-04,30.188,30.196,29.254,29.254,21953,0
2010-05-05,29.296,29.296,28.427,28.561,19456,0
2010-05-06,28.214,28.247,25.861,27.152,29545,0
2010-05-07,27.621,28.064,23.994,25.109,74759,0
2010-05-10,26.196,26.204,23.536,24.054,44043,0
2010-05-11,23.887,25.291,23.262,25.277,66905,0
2010-05-12,25.465,25.803,23.981,24.597,63898,0
2010-05-13,24.597,25.029,24.049,24.518,15005,0
2010-05-14,24.518,24.518,23.678,24.363,19727,0
2010-05-17,24.352,24.352,23.867,24.229,12716,0
2010-05-18,24.189,24.189,23.221,23.296,16002,0
2010-05-19,23.182,23.209,22.53,22.543,41895,0
2010-05-20,21.548,21.685,20.836,21.362,51061,0
2010-05-21,20.971,21.248,20.394,21.026,36046,0
2010-05-24,21.172,21.496,20.702,21.133,22251,0
2010-05-25,20.684,21.133,20.38,20.756,38343,0
2010-05-26,20.764,21.195,20.232,20.595,47096,0
2010-05-27,20.858,22.678,20.823,22.678,32732,0
2010-05-28,22.558,23.482,21.98,23.06,19334,0
2010-06-01,24.625,26.137,24.625,25.458,125728,0
2010-06-02,26.03,26.77,25.56,26.77,96222,0
2010-06-03,27.216,27.709,26.076,26.474,61894,0
2010-06-04,26.196,27.01,26.063,26.446,53313,0
2010-06-07,26.096,26.87,25.755,26.527,47512,0
2010-06-08,26.561,26.762,25.635,25.982,24584,0
2010-06-09,26.451,26.451,25.741,26.192,31625,0
2010-06-10,26.13,26.796,25.627,26.192,35695,0
2010-06-11,26.344,26.366,25.702,26.022,28190,0
2010-06-14,26.467,26.467,25.284,25.547,43959,0
2010-06-15,25.842,26.821,25.82,26.5,46800,0
2010-06-16,26.366,26.366,25.854,26.326,23467,0
2010-06-17,26.319,26.863,26.185,26.836,30685,0
2010-06-18,26.17,27.393,26.17,27.332,26786,0
2010-06-21,27.409,28.045,27.206,27.642,24335,0
2010-06-22,27.688,27.778,26.728,27.608,24068,0
2010-06-23,27.709,27.709,27.104,27.608,38002,0
2010-06-24,27.4,27.414,26.304,26.587,35242,0
2010-06-25,26.25,26.678,25.56,26.419,17426,0
2010-06-28,26.373,26.373,25.524,25.906,13695,0
2010-06-29,25.465,25.72,24.766,24.773,18407,0
2010-06-30,24.778,25.174,24.551,24.819,21769,0
2010-07-01,24.929,25.062,24.114,24.861,29365,0
2010-07-02,24.861,24.861,23.873,24.478,70480,0
2010-07-06,24.081,24.345,23.518,24.109,62469,0
2010-07-07,24.478,24.478,23.799,23.88,19343,0
2010-07-08,23.824,24.336,23.824,24.251,37110,0
2010-07-09,24.363,24.604,24.309,24.324,10331,0
2010-07-12,24.356,24.612,24.331,24.511,9544,0
2010-07-13,24.834,25.627,24.834,25.492,36749,0
2010-07-14,25.539,26.339,25.424,26.13,34344,0
2010-07-15,26.25,26.25,25.201,25.956,15010,0
2010-07-16,25.553,25.706,25.439,25.571,5967,0
2010-07-19,25.331,25.331,24.834,25.062,7688,0
2010-07-20,24.658,25.185,24.639,25.151,16011,0
2010-07-21,25.129,25.191,24.356,24.587,40979,0
2010-07-22,25.023,25.351,24.962,25.225,8756,0
2010-07-23,25.439,25.854,25.439,25.653,7944,0
2010-07-26,25.565,26.239,25.565,26.003,42798,0
2010-07-27,25.942,26.008,25.479,25.99,14607,0
2010-07-28,25.789,26.239,25.404,25.875,28409,0
2010-07-29,26.008,26.451,25.303,26.446,50127,0
2010-07-30,23.585,27.206,23.585,27.206,86814,0
2010-08-02,27.442,27.642,25.861,26.743,26371,0
2010-08-03,26.575,26.575,26.137,26.31,10999,0
2010-08-04,26.458,26.458,24.929,25.998,26835,0
2010-08-05,25.842,26.003,25.324,25.72,14013,0
2010-08-06,25.518,26.196,24.934,25.982,13814,0
2010-08-09,26.218,26.218,25.31,25.797,3901,0
2010-08-10,25.377,25.627,24.531,25.364,25875,0
2010-08-11,25.109,25.117,24.183,24.471,22456,0
2010-08-12,24.62,24.867,24.222,24.303,8213,0
2010-08-13,24.194,24.848,23.739,24.848,13744,0
2010-08-16,24.848,25.151,24.478,24.948,12496,0
2010-08-17,25.001,25.571,24.309,24.331,19445,0
2010-08-18,24.068,24.216,23.551,23.765,17012,0
2010-08-19,23.84,23.84,23.349,23.78,11266,0
2010-08-20,23.511,23.739,23.188,23.585,30416,0
2010-08-23,23.578,23.578,22.67,23.067,19094,0
2010-08-24,22.812,22.887,21.872,21.88,22618,0
2010-08-25,21.832,21.832,21.053,21.749,41132,0
2010-08-26,21.717,22.63,21.563,22.63,9864,0
2010-08-27,22.819,23.303,22.38,22.873,30566,0
2010-08-30,22.704,22.832,22.38,22.636,24615,0
2010-08-31,22.372,23.648,22.198,23.648,16522,0
2010-09-01,24.229,24.229,23.37,23.712,27839,0
2010-09-02,23.424,23.592,22.67,22.92,12820,0
2010-09-03,22.832,23.101,22.201,22.998,38918,0
2010-09-07,23.034,23.417,22.851,23.363,18718,0
2010-09-08,23.631,23.631,22.987,23.152,9787,0
2010-09-09,23.271,23.271,22.456,22.596,216584,0
2010-09-10,22.626,23.626,22.626,23.592,22439,0
2010-09-13,24.291,24.291,23.47,23.849,21172,0
2010-09-14,22.841,23.981,22.841,23.799,35258,0
2010-09-15,23.786,23.981,23.585,23.974,10152,0
2010-09-16,23.887,23.887,23.33,23.658,16200,0
2010-09-17,23.849,25.58,23.712,25.318,90017,0
2010-09-20,25.324,26.063,25.211,25.914,88108,0
2010-09-21,25.72,26.15,25.702,26.03,20475,0
2010-09-22,26.063,26.192,25.565,25.797,30316,0
2010-09-23,25.547,25.842,25.473,25.772,23906,0
2010-09-24,25.565,25.897,24.518,25.101,245646,0
2010-09-27,25.196,25.196,24.369,24.686,24032,0
2010-09-28,24.686,25.142,24.646,24.828,15797,0
2010-09-29,24.706,24.995,24.356,24.839,14210,0
2010-09-30,24.698,24.981,24.467,24.65,7837,0
2010-10-01,24.733,24.733,23.646,24.114,33700,0
2010-10-04,24.324,24.363,23.518,23.631,17424,0
2010-10-05,23.626,24.402,23.376,24.034,67853,0
2010-10-06,23.816,24.363,23.816,24.183,25276,0
2010-10-07,24.103,24.103,23.342,23.858,24256,0
2010-10-08,23.765,23.84,23.271,23.536,28344,0
2010-10-11,23.565,23.565,22.982,23.376,37057,0
2010-10-12,23.321,23.565,23.152,23.525,19558,0
2010-10-13,23.578,24.277,23.402,23.849,28644,0
2010-10-14,23.765,24.492,23.254,24.485,62271,0
2010-10-15,24.471,24.471,23.712,23.799,16727,0
2010-10-18,24.034,24.109,23.276,23.685,19138,0
2010-10-19,23.551,23.765,23.287,23.619,21764,0
2010-10-20,23.497,23.511,23.119,23.376,30819,0
2010-10-21,23.497,23.724,23.37,23.638,21141,0
2010-10-22,23.619,23.638,23.281,23.578,19371,0
2010-10-25,23.585,23.981,23.209,23.981,29789,0
2010-10-26,23.699,24.109,23.578,24.087,21149,0
2010-10-27,23.887,24.15,23.482,23.557,20013,0
2010-10-28,23.565,23.646,23.254,23.646,14459,0
2010-10-29,23.429,24.012,22.694,23.243,95225,0
2010-11-01,23.127,23.127,22.67,22.948,25401,0
2010-11-02,22.881,23.699,22.848,23.699,38875,0
2010-11-03,23.831,23.831,23.316,23.706,25846,0
2010-11-04,23.511,24.402,23.511,24.402,26343,0
2010-11-05,24.854,24.854,24.183,24.438,22676,0
2010-11-08,23.678,24.518,23.376,24.168,42556,0
2010-11-09,23.873,24.208,23.739,24.176,18078,0
2010-11-10,24.183,24.754,23.954,24.727,16493,0
2010-11-11,24.492,24.505,23.849,24.261,18527,0
2010-11-12,23.685,23.88,23.229,23.619,30836,0
2010-11-15,23.57,24.143,23.464,23.518,29965,0
2010-11-16,23.531,23.849,23.176,23.849,15786,0
2010-11-17,23.712,23.732,23.37,23.646,22009,0
2010-11-18,23.974,24.518,23.678,23.994,72505,0
2010-11-19,24.183,24.377,23.699,24.331,45600,0
2010-11-22,24.298,24.298,23.672,24.12,13632,0
2010-11-23,23.759,23.926,23.209,23.926,23673,0
2010-11-24,23.948,24.081,23.732,23.849,15065,0
2010-11-26,23.752,24.137,23.732,24.075,9147,0
2010-11-29,23.887,23.887,22.798,23.276,64114,0
2010-11-30,22.927,23.312,22.613,23.176,62057,0
2010-12-01,23.342,23.342,22.63,22.798,35028,0
2010-12-02,22.841,22.9,22.617,22.893,61441,0
2010-12-03,22.873,23.02,22.758,22.974,17606,0
2010-12-06,23.626,23.626,22.536,22.841,64945,0
2010-12-07,22.998,22.998,22.511,22.725,26902,0
2010-12-08,22.773,22.841,22.603,22.71,29011,0
2010-12-09,22.798,22.798,22.336,22.636,28385,0
2010-12-10,22.626,22.698,22.504,22.698,16985,0
2010-12-13,22.698,22.704,22.38,22.617,39339,0
2010-12-14,22.456,22.925,22.287,22.704,59525,0
2010-12-15,22.692,22.805,22.63,22.692,12039,0
2010-12-16,22.452,22.84,22.37,22.642,17221,0
2010-12-17,22.603,22.9,22.603,22.9,28546,0
2010-12-20,22.966,22.966,22.603,22.841,15539,0
2010-12-21,22.765,23.074,22.765,22.792,43176,0
2010-12-22,22.792,22.851,22.698,22.786,25771,0
2010-12-23,22.778,23.013,22.778,22.934,13154,0
2010-12-27,22.9,23.02,22.778,22.966,22522,0
2010-12-28,22.966,23.028,22.786,23.02,11855,0
2010-12-29,23.046,23.046,22.842,23.038,20843,0
2010-12-30,22.978,23.632,22.842,23.525,34037,0
2010-12-31,23.883,23.883,23.339,23.683,20793,0
2011-01-03,23.691,24.015,23.518,24.015,28780,0
2011-01-04,24.015,24.103,23.747,24.001,22431,0
2011-01-05,23.849,24.183,23.792,24.183,48291,0
2011-01-06,24.12,24.176,23.933,24.168,35903,0
2011-01-07,24.095,24.686,24.095,24.68,40817,0
2011-01-10,24.747,24.854,24.587,24.713,39304,0
2011-01-11,24.72,24.72,23.988,24.081,26207,0
2011-01-12,24.168,24.352,24.16,24.222,15122,0
2011-01-13,24.183,24.518,23.678,24.202,50290,0
2011-01-14,24.269,24.747,24.128,24.692,40049,0
2011-01-18,24.686,24.686,24.457,24.552,26643,0
2011-01-19,24.552,24.673,24.075,24.552,24521,0
2011-01-20,24.552,24.558,24.081,24.345,11909,0
2011-01-21,24.176,24.386,24.114,24.251,9344,0
2011-01-24,24.277,24.41,24.154,24.324,60650,0
2011-01-25,24.377,26.008,24.235,25.82,128024,0
2011-01-26,25.982,27.185,25.702,26.5,157215,0
2011-01-27,26.747,26.747,25.72,26.192,55569,0
2011-01-28,25.712,25.963,24.612,25.942,74601,0
2011-01-31,25.864,27.207,24.688,27.207,152791,0
2011-02-01,27.409,27.677,26.903,27.318,51805,0
2011-02-02,27.442,27.677,27.139,27.621,29889,0
2011-02-03,27.509,27.916,27.375,27.673,27538,0
2011-02-04,27.695,27.83,27.677,27.802,16349,0
2011-02-07,27.85,28.099,27.621,27.937,26195,0
2011-02-08,27.937,28.179,27.501,28.179,47544,0
2011-02-09,28.172,28.534,27.816,28.125,22115,0
2011-02-10,28.125,28.471,27.551,28.119,22507,0
2011-02-11,28.267,28.449,28.2,28.314,8436,0
2011-02-14,28.548,28.656,28.307,28.468,32777,0
2011-02-15,28.489,28.495,28.219,28.314,6533,0
2011-02-16,28.468,28.885,28.449,28.595,20695,0
2011-02-18,28.356,28.835,28.356,28.835,43310,0
2011-02-22,28.852,28.885,28.367,28.379,14408,0
2011-02-23,28.307,28.548,28.053,28.416,16287,0
2011-02-24,28.299,28.668,28.017,28.668,24581,0
2011-02-25,28.749,28.85,28.518,28.814,21166,0
2011-02-28,28.802,28.885,28.343,28.815,37574,0
2011-03-01,28.794,28.794,27.775,28.078,25401,0
2011-03-02,28.03,28.03,26.197,27.206,62703,0
2011-03-03,27.416,27.651,26.745,27.206,37725,0
2011-03-04,27.015,27.375,26.536,27.158,50014,0
2011-03-07,27.056,27.469,25.738,26.861,57949,0
2011-03-08,27.651,27.651,25.752,26.853,44904,0
2011-03-09,26.61,26.645,25.873,26.118,42741,0
2011-03-10,25.638,26.582,25.226,26.084,28120,0
2011-03-11,25.624,26.948,25.529,26.902,25101,0
2011-03-14,26.768,26.975,26.232,26.868,13460,0
2011-03-15,25.38,26.874,25.38,26.841,27131,0
2011-03-16,26.65,26.826,26.274,26.454,11863,0
2011-03-17,26.529,26.529,25.53,26.153,18871,0
2011-03-18,26.197,26.197,23.663,23.848,98917,0
2011-03-21,24.5,24.832,24.19,24.481,25186,0
2011-03-22,25.007,25.041,24.543,25.041,22758,0
2011-03-23,25.081,25.203,24.656,25.203,19062,0
2011-03-24,25.17,25.615,25.135,25.609,25812,0
2011-03-25,25.568,26.436,25.568,26.42,22622,0
2011-03-28,26.448,26.773,26.292,26.436,14290,0
2011-03-29,26.367,26.773,26.007,26.523,6838,0
2011-03-30,26.65,27.037,26.482,26.975,11666,0
2011-03-31,26.671,27.11,26.671,27.012,12083,0
2011-04-01,26.969,27.104,26.677,27.045,25097,0
2011-04-04,26.683,27.111,26.683,27.045,23616,0
2011-04-05,26.939,26.973,26.049,26.973,13211,0
2011-04-06,26.975,27.41,26.975,27.01,15612,0
2011-04-07,26.858,27.555,26.488,27.213,43886,0
2011-04-08,27.367,27.551,27.031,27.551,10164,0
2011-04-11,27.45,27.692,27.063,27.395,6524,0
2011-04-12,27.474,27.474,26.651,26.763,12994,0
2011-04-13,27.01,27.381,26.726,27.146,6819,0
2011-04-14,26.387,27.045,26.211,27.045,19132,0
2011-04-15,27.265,27.651,26.638,27.651,18845,0
2011-04-18,27.681,27.714,27.01,27.375,15858,0
2011-04-19,27.375,27.375,26.773,27.248,26514,0
2011-04-20,27.381,27.639,27.139,27.313,23616,0
2011-04-21,27.375,27.375,27.031,27.313,15711,0
2011-04-25,27.179,27.306,27.037,27.225,6810,0
2011-04-26,27.351,27.351,26.851,27.284,40566,0
2011-04-27,27.152,27.301,27.117,27.213,9468,0
2011-04-28,27.248,27.287,26.868,27.07,8297,0
2011-04-29,27.042,27.207,26.875,27.11,36171,0
2011-05-02,27.111,27.164,26.51,26.861,18593,0
2011-05-03,26.651,26.905,26.352,26.851,16416,0
2011-05-04,26.721,26.721,25.703,25.962,16305,0
2011-05-05,26.447,26.447,25.8,26.022,16877,0
2011-05-06,26.153,26.755,26.097,26.755,8628,0
2011-05-09,26.755,27.213,26.645,27.213,4093,0
2011-05-10,27.213,27.351,27.099,27.316,20464,0
2011-05-11,27.201,27.213,26.858,27.078,13402,0
2011-05-12,26.469,27.228,26.469,27.179,8648,0
2011-05-13,27.346,27.346,27.111,27.249,4830,0
2011-05-16,27.303,27.673,27.249,27.351,18097,0
2011-05-17,27.165,27.316,26.845,27.187,22337,0
2011-05-18,27.303,27.631,27.213,27.536,10394,0
2011-05-19,27.46,27.563,27.385,27.424,9465,0
2011-05-20,27.385,27.658,27.385,27.658,9955,0
2011-05-23,27.213,27.719,27.125,27.125,8134,0
2011-05-24,27.268,27.555,27.268,27.442,4442,0
2011-05-25,27.29,27.645,27.276,27.645,14517,0
2011-05-26,27.719,28.844,27.658,28.596,41601,0
2011-05-27,28.829,29.782,28.829,29.384,17271,0
2011-05-31,29.81,32.117,29.81,31.8,120810,0
2011-06-01,31.951,32.152,31.15,31.485,29611,0
2011-06-02,31.713,31.76,31.193,31.445,17915,0
2011-06-03,31.15,31.485,31.082,31.383,16460,0
2011-06-06,31.425,31.425,28.414,28.584,61028,0
2011-06-07,28.524,29.335,28.062,29.097,42013,0
2011-06-08,29.062,29.097,28.766,29.097,22366,0
2011-06-09,29.029,29.603,29.029,29.522,18439,0
2011-06-10,29.315,29.343,28.727,28.954,17201,0
2011-06-13,29.186,29.289,28.549,28.932,12336,0
2011-06-14,28.296,28.705,27.729,27.893,58537,0
2011-06-15,27.734,27.863,27.213,27.442,34025,0
2011-06-16,27.484,28.698,27.484,28.369,26226,0
2011-06-17,28.459,28.611,27.898,28.494,23893,0
2011-06-20,28.414,28.755,28.414,28.755,7974,0
2011-06-21,28.823,29.103,27.685,28.414,27081,0
2011-06-22,28.414,28.844,28.365,28.687,9267,0
2011-06-23,28.447,28.862,28.269,28.862,7187,0
2011-06-24,28.755,28.911,28.214,28.646,8105,0
2011-06-27,28.596,29.001,28.584,28.596,5495,0
2011-06-28,28.611,29.432,28.528,29.432,11309,0
2011-06-29,29.439,29.439,28.815,29.199,11957,0
2011-06-30,29.139,29.58,29.139,29.442,10972,0
2011-07-01,29.439,30.056,29.235,30.056,7260,0
2011-07-05,30.124,30.124,29.11,29.652,15033,0
2011-07-06,29.653,30.502,29.404,29.941,17060,0
2011-07-07,30.21,30.398,29.829,30.322,11300,0
2011-07-08,30.041,31.095,29.85,31.095,42966,0
2011-07-11,30.836,31.013,30.246,31.013,10028,0
2011-07-12,31.01,31.078,30.435,30.557,7615,0
2011-07-13,30.5,30.638,29.986,30.432,15086,0
2011-07-14,30.631,31.472,30.418,31.472,21233,0
2011-07-15,31.123,31.76,30.83,31.76,15425,0
2011-07-18,31.706,31.706,30.631,31.678,24385,0
2011-07-19,31.764,31.764,31.127,31.478,16830,0
2011-07-20,31.493,31.63,31.219,31.356,5219,0
2011-07-21,31.493,31.569,30.91,31.356,7944,0
2011-07-22,31.206,31.508,30.541,31.246,15255,0
2011-07-25,30.883,31.335,30.815,31.184,11913,0
2011-07-26,30.989,31.567,30.682,31.265,12227,0
2011-07-27,31.246,31.246,29.541,30.534,30903,0
2011-07-28,30.275,30.743,29.204,29.637,15442,0
2011-07-29,29.399,30.556,29.098,30.399,9548,0
2011-08-01,30.734,31.15,30.124,30.692,8466,0
2011-08-02,30.722,31.142,30.238,30.846,6472,0
2011-08-03,30.555,30.555,29.652,30.124,18037,0
2011-08-04,29.947,30.125,27.317,28.375,10452,0
2011-08-05,28.328,31.112,27.317,29.096,49964,0
2011-08-08,25.414,28.556,25.414,26.015,39478,0
2011-08-09,29.027,29.027,27.112,27.854,25480,0
2011-08-10,27.566,28.067,26.824,27.732,17690,0
2011-08-11,28.087,29.22,27.732,28.271,28797,0
2011-08-12,28.74,29.089,28.382,28.382,8697,0
2011-08-15,29.163,29.775,28.773,29.775,8866,0
2011-08-16,29.694,29.844,28.964,29.439,45774,0
2011-08-17,29.665,29.665,28.622,29.324,7259,0
2011-08-18,28.669,30.098,27.842,29.262,50024,0
2011-08-19,28.782,28.782,27.498,28.127,9417,0
2011-08-22,28.658,28.658,26.503,27.717,27961,0
2011-08-23,27.652,28.053,26.441,27.484,19202,0
2011-08-24,27.723,27.723,26.764,27.539,15262,0
2011-08-25,27.427,27.427,26.879,27.34,6157,0
2011-08-26,26.832,27.299,26.764,26.771,9946,0
2011-08-29,27.381,27.834,26.914,27.504,8557,0
2011-08-30,27.78,27.916,26.764,27.45,52508,0
2011-08-31,27.641,27.641,26.779,27.152,7192,0
2011-09-01,26.989,27.9,26.989,27.34,8555,0
2011-09-02,26.767,26.965,26.374,26.428,5325,0
2011-09-06,25.575,26.092,25.459,26.092,15045,0
2011-09-07,26.413,26.914,26.413,26.914,5664,0
2011-09-08,26.64,27.635,26.64,27.546,13319,0
2011-09-09,27.058,27.45,25.768,27.45,14017,0
2011-09-12,26.948,27.245,25.061,25.803,22282,0
2011-09-13,26.132,26.269,25.85,26.166,13456,0
2011-09-14,26.179,26.729,26.021,26.563,14963,0
2011-09-15,26.764,26.782,26.275,26.592,16029,0
2011-09-16,26.748,27.105,26.735,26.798,7661,0
2011-09-19,26.246,26.592,26.152,26.592,4596,0
2011-09-20,26.536,27.01,26.144,26.846,9746,0
2011-09-21,26.713,26.798,25.871,25.871,10278,0
2011-09-22,25.556,25.562,25.04,25.048,12029,0
2011-09-23,24.829,25.135,24.498,24.698,12314,0
2011-09-26,24.951,24.951,24.237,24.704,13787,0
2011-09-27,24.936,25.185,24.492,24.883,20258,0
2011-09-28,24.76,24.918,24.581,24.868,5141,0
2011-09-29,24.745,25.514,24.599,25.192,20080,0
2011-09-30,25.059,25.458,24.784,24.852,19143,0
2011-10-03,24.704,25.307,24.478,24.554,18917,0
2011-10-04,24.444,24.698,24.293,24.616,14789,0
2011-10-05,24.803,25.306,24.803,25.162,18057,0
2011-10-06,25.294,25.555,25.074,25.555,5487,0
2011-10-07,25.349,25.391,24.765,25.357,10747,0
2011-10-10,25.357,25.864,25.123,25.864,9325,0
2011-10-11,25.665,27.196,25.665,26.975,24565,0
2011-10-12,26.852,27.299,26.385,27.299,15719,0
2011-10-13,27.311,27.677,26.852,27.325,17576,0
2011-10-14,27.682,27.861,27.255,27.498,12238,0
2011-10-17,27.539,27.787,27.381,27.745,5834,0
2011-10-18,27.963,28.478,27.592,28.478,9461,0
2011-10-19,28.348,28.583,27.971,28.348,10098,0
2011-10-20,28.258,28.843,28.135,28.843,5878,0
2011-10-21,28.704,29.281,28.686,29.281,13009,0
2011-10-24,29.439,29.975,29.204,29.851,9332,0
2011-10-25,29.683,29.917,29.509,29.848,17775,0
2011-10-26,30.206,30.206,29.505,29.817,13167,0
2011-10-27,30.118,30.537,29.701,29.81,14804,0
2011-10-28,29.985,30.143,29.509,30.137,16061,0
2011-10-31,29.814,30.143,29.318,30.143,5902,0
2011-11-01,29.566,29.848,28.271,28.271,7151,0
2011-11-02,28.801,28.801,27.628,28.279,12041,0
2011-11-03,28.629,28.885,27.448,27.448,22125,0
2011-11-04,26.869,26.936,25.953,26.936,14611,0
2011-11-07,26.51,26.529,25.157,25.939,53308,0
2011-11-08,26.174,26.489,25.65,25.962,22920,0
2011-11-09,25.286,25.953,25.286,25.438,13499,0
2011-11-10,25.838,25.838,25.314,25.734,28176,0
2011-11-11,25.719,26.489,25.719,26.489,4264,0
2011-11-14,26.705,26.785,26.237,26.237,7062,0
2011-11-15,26.215,26.601,25.755,25.803,5634,0
2011-11-16,25.465,25.968,25.202,25.403,42709,0
2011-11-17,25.355,25.609,25.202,25.355,6563,0
2011-11-18,25.321,25.705,25.046,25.051,15615,0
2011-11-21,25.003,25.485,24.949,24.949,8900,0
2011-11-22,25.032,25.747,24.949,25.705,14126,0
2011-11-23,25.391,25.458,25.121,25.252,16957,0
2011-11-25,25.086,25.15,24.768,24.86,6292,0
2011-11-28,25.059,25.355,24.784,24.983,9478,0
2011-11-29,24.88,25.176,24.768,24.768,8861,0
2011-11-30,25.129,26.111,25.129,26.111,7281,0
2011-12-01,25.884,26.545,25.806,26.243,10507,0
2011-12-02,26.271,26.82,26.237,26.82,5778,0
2011-12-05,26.993,27.432,26.835,27.11,14544,0
2011-12-06,26.835,27.11,26.82,26.875,5423,0
2011-12-07,26.985,27.075,25.968,26.318,7118,0
2011-12-08,25.9,25.911,25.479,25.479,9410,0
2011-12-09,25.803,26.063,25.485,25.598,10468,0
2011-12-12,25.815,27.453,24.845,25.583,10361,0
2011-12-13,25.115,26.139,25.115,25.562,6122,0
2011-12-14,25.458,26.097,25.438,26.097,6624,0
2011-12-15,25.726,26.07,25.458,25.566,29571,0
2011-12-16,25.479,26.153,25.011,26.153,26454,0
2011-12-19,25.919,25.919,24.688,24.688,6764,0
2011-12-20,24.768,26.489,24.46,25.162,13600,0
2011-12-21,24.819,25.445,24.427,24.563,7244,0
2011-12-22,24.852,25.327,24.302,24.922,29735,0
2011-12-23,25.445,25.445,24.603,24.957,23247,0
2011-12-27,24.778,25.327,24.603,25.115,21511,0
2011-12-28,25.115,25.382,24.852,24.907,22352,0
2011-12-29,25.046,25.374,24.088,24.495,51364,0
2011-12-30,24.308,24.778,24.308,24.633,29061,0
2012-01-03,24.865,25.678,24.865,25.306,41638,0
2012-01-04,25.501,25.631,24.792,25.245,38459,0
2012-01-05,25.286,25.286,24.874,25.252,40083,0
2012-01-06,24.976,25.939,24.976,25.623,51494,0
2012-01-09,25.106,27.096,25.106,26.642,64031,0
2012-01-10,26.56,26.767,26.207,26.498,57877,0
2012-01-11,26.944,26.944,26.007,26.42,45958,0
2012-01-12,26.663,27.075,26.007,26.146,33022,0
2012-01-13,26.318,26.352,26.007,26.243,36220,0
2012-01-17,26.276,26.276,25.939,26.139,32702,0
2012-01-18,25.803,26.077,25.803,25.884,15992,0
2012-01-19,25.821,26.036,25.726,25.781,55849,0
2012-01-20,25.773,25.9,25.589,25.747,24963,0
2012-01-23,26.146,26.271,25.533,25.734,12734,0
2012-01-24,26.139,26.139,25.701,25.838,25027,0
2012-01-25,25.927,26.215,25.872,26.146,15991,0
2012-01-26,26.215,26.489,26.03,26.174,15837,0
2012-01-27,25.856,26.263,25.856,25.968,6889,0
2012-01-30,25.933,26.193,25.803,25.856,8739,0
2012-01-31,26.16,26.42,25.973,26.223,9636,0
2012-02-01,26.415,26.42,26.229,26.256,7937,0
2012-02-02,26.237,26.552,26.166,26.166,11145,0
2012-02-03,26.16,27.027,26.16,26.917,23239,0
2012-02-06,27.012,27.027,26.586,26.882,12409,0
2012-02-07,26.842,27.082,26.744,26.888,15598,0
2012-02-08,27.178,27.432,26.869,27.178,10919,0
2012-02-09,27.351,27.488,26.854,27.418,20247,0
2012-02-10,27.164,27.384,26.835,26.847,13176,0
2012-02-13,26.978,27.522,26.978,27.309,18780,0
2012-02-14,27.502,27.522,26.917,27.186,12913,0
2012-02-15,27.694,28.212,27.536,27.694,81501,0
2012-02-16,27.632,28.073,27.632,28.073,26780,0
2012-02-17,28.205,28.205,28.039,28.127,11069,0
2012-02-21,28.1,28.395,28.039,28.34,8223,0
2012-02-22,28.299,28.54,28.212,28.505,12692,0
2012-02-23,28.246,28.609,28.017,28.609,6176,0
2012-02-24,28.453,28.823,28.039,28.801,15837,0
2012-02-27,28.212,28.815,28.212,28.307,8326,0
2012-02-28,28.458,29.248,28.328,29.24,16281,0
2012-02-29,29.303,29.381,28.727,29.381,12924,0
2012-03-01,28.947,29.544,28.947,29.399,14255,0
2012-03-02,29.043,29.587,29.043,29.538,9583,0
2012-03-05,29.745,29.757,28.828,28.828,13793,0
2012-03-06,28.522,28.899,28.314,28.862,17034,0
2012-03-07,28.556,29.139,28.556,28.899,3813,0
2012-03-08,29.381,29.553,29.029,29.399,7735,0
2012-03-09,29.43,29.82,29.231,29.553,9372,0
2012-03-12,29.413,29.641,28.912,29.366,4802,0
2012-03-13,29.607,29.923,28.783,29.78,7519,0
2012-03-14,29.276,29.731,29.276,29.538,16627,0
2012-03-15,29.544,29.657,29.24,29.587,20515,0
2012-03-16,29.753,29.931,29.553,29.657,8923,0
2012-03-19,29.723,29.793,29.593,29.657,15104,0
2012-03-20,29.276,29.69,28.56,29.587,30620,0
2012-03-21,29.698,29.827,29.24,29.587,9633,0
2012-03-22,29.442,29.917,29.442,29.587,1453,0
2012-03-23,29.675,29.757,29.587,29.587,3342,0
2012-03-26,29.566,29.723,29.098,29.493,18361,0
2012-03-27,29.104,29.587,29.104,29.58,7814,0
2012-03-28,29.698,29.698,29.181,29.519,9916,0
2012-03-29,29.386,29.587,29.381,29.58,8584,0
2012-03-30,29.698,29.917,29.181,29.683,9178,0
2012-04-02,29.622,29.723,29.248,29.607,12689,0
2012-04-03,29.737,30.274,29.737,30.274,23490,0
2012-04-04,30.274,30.609,29.848,30.274,9170,0
2012-04-05,29.587,30.618,29.587,30.48,33898,0
2012-04-09,33.398,33.398,30.997,31.877,63146,0
2012-04-10,32.339,32.339,31.309,31.309,12300,0
2012-04-11,31.507,32.201,31.5,31.994,21862,0
2012-04-12,32.153,32.442,31.994,32.043,11712,0
2012-04-13,32.675,33.627,32.442,32.847,27452,0
2012-04-16,32.84,33.013,32.641,32.924,16360,0
2012-04-17,33.171,33.171,32.725,33.02,24138,0
2012-04-18,33.091,33.357,32.856,33.144,32232,0
2012-04-19,33.364,33.364,31.72,32.512,25489,0
2012-04-20,32.89,33.026,31.85,32.84,9383,0
2012-04-23,32.856,33.232,32.132,33.158,21304,0
2012-04-24,33.714,34.328,33.158,33.199,34987,0
2012-04-25,33.529,34.025,33.212,34.025,4825,0
2012-04-26,33.808,34.06,33.577,34.06,6314,0
2012-04-27,34.06,34.06,33.083,33.852,6071,0
2012-04-30,33.723,34.053,33.364,33.364,7369,0
2012-05-01,34.06,34.06,32.339,32.539,27253,0
2012-05-02,32.339,32.407,30.618,31.604,34277,0
2012-05-03,31.646,31.646,30.426,30.571,11439,0
2012-05-04,30.406,30.591,30.205,30.535,5385,0
2012-05-07,30.228,30.646,29.622,29.801,22209,0
2012-05-08,29.757,29.979,29.667,29.979,2917,0
2012-05-09,30,31.349,30,31.018,13341,0
2012-05-10,30.954,32.332,30.954,31.672,5237,0
2012-05-11,31.431,32.27,29.745,31.707,8421,0
2012-05-14,31.196,31.266,30.571,30.824,8713,0
2012-05-15,30.674,31.245,30.274,30.598,6013,0
2012-05-16,30.386,31.162,29.366,29.58,11717,0
2012-05-17,29.338,29.338,27.675,28.411,28280,0
2012-05-18,28.369,28.899,27.803,27.803,4498,0
2012-05-21,27.652,29.58,27.529,28.217,11841,0
2012-05-22,28.492,29.572,28.212,28.417,7531,0
2012-05-23,28.618,29.265,28.618,28.759,9258,0
2012-05-24,29.063,29.24,28.629,29.037,3933,0
2012-05-25,29.131,29.24,28.623,28.623,3439,0
2012-05-29,28.644,29.181,28.644,28.644,3805,0
2012-05-30,28.623,29.051,27.97,28.547,10683,0
2012-05-31,28.205,28.479,27.652,28.369,14000,0
2012-06-01,27.77,28.464,27.646,27.818,15468,0
2012-06-04,27.659,28.217,27.659,27.75,10538,0
2012-06-05,27.75,28.333,27.708,28.156,5199,0
2012-06-06,28.121,28.567,27.646,27.646,12447,0
2012-06-07,27.736,28.749,27.736,27.874,3959,0
2012-06-08,27.779,28.638,27.779,28.527,7169,0
2012-06-11,28.556,29.173,27.812,28.795,3155,0
2012-06-12,29.051,29.077,28.369,28.823,10472,0
2012-06-13,28.56,28.941,28.56,28.87,2193,0
2012-06-14,27.915,28.87,27.874,28.486,4947,0
2012-06-15,28.287,28.87,27.998,28.658,4735,0
2012-06-18,28.693,28.808,27.874,28.79,3820,0
2012-06-19,28.54,28.858,28.382,28.79,6218,0
2012-06-20,29.021,29.021,27.874,28.237,8481,0
2012-06-21,28.522,28.522,27.812,28.039,1383,0
2012-06-22,28.522,28.775,28.08,28.486,7899,0
2012-06-25,28.217,28.217,27.729,28.108,8010,0
2012-06-26,27.84,27.84,27.536,27.536,6290,0
2012-06-27,27.668,27.668,26.875,27.488,7946,0
2012-06-28,27.226,27.516,27.226,27.315,5153,0
2012-06-29,27.779,27.832,27.453,27.522,7528,0
2012-07-02,27.536,28.004,27.351,28.004,12141,0
2012-07-03,28.017,28.755,28.017,28.679,2239,0
2012-07-05,28.705,29.236,28.686,29.146,6496,0
2012-07-06,28.783,29.231,28.522,28.894,5794,0
2012-07-09,28.299,28.851,28.212,28.808,3004,0
2012-07-10,29.037,29.037,28.658,28.801,1985,0
2012-07-11,28.686,29.236,28.486,28.638,4252,0
2012-07-12,28.623,28.658,28.492,28.505,1601,0
2012-07-13,28.314,28.775,28.314,28.609,6768,0
2012-07-16,28.693,28.844,28.231,28.638,7122,0
2012-07-17,28.87,28.885,28.815,28.885,1017,0
2012-07-18,28.583,28.583,28.223,28.527,8007,0
2012-07-19,28.389,28.79,27.556,28.108,12838,0
2012-07-20,28.176,28.527,27.865,27.881,2251,0
2012-07-23,27.522,27.556,26.063,26.526,38451,0
2012-07-24,26.628,26.739,26.119,26.201,9230,0
2012-07-25,26.16,26.489,26.16,26.408,5483,0
2012-07-26,26.504,26.767,26.223,26.566,5909,0
2012-07-27,26.215,27.131,26.215,26.903,9661,0
2012-07-30,26.835,26.835,26.093,26.193,9337,0
2012-07-31,26.19,26.552,26.093,26.462,9218,0
2012-08-01,26.326,26.56,26.153,26.256,5026,0
2012-08-02,26.139,26.455,26.015,26.444,6292,0
2012-08-03,26.517,26.985,26.286,26.842,11023,0
2012-08-06,26.807,27.413,26.455,27.082,7280,0
2012-08-07,27.407,28.039,27.283,27.694,7441,0
2012-08-08,27.466,28.009,27.466,27.729,8032,0
2012-08-09,27.605,27.949,27.564,27.859,7169,0
2012-08-10,27.556,28.017,27.529,27.921,5151,0
2012-08-13,27.564,27.935,27.529,27.544,6650,0
2012-08-14,27.329,27.888,27.329,27.888,4339,0
2012-08-15,27.961,28.492,27.516,28.246,13191,0
2012-08-16,28.471,28.471,27.832,28.073,11044,0
2012-08-17,27.605,28.039,27.536,27.796,7974,0
2012-08-20,27.646,27.796,27.315,27.796,990,0
2012-08-21,27.796,28.07,27.289,28.07,5224,0
2012-08-22,27.544,27.998,27.283,27.949,9788,0
2012-08-23,27.701,28.023,27.289,28.017,2482,0
2012-08-24,27.715,28.196,27.544,28.176,5749,0
2012-08-27,27.865,28.093,27.794,28.086,5287,0
2012-08-28,28.196,28.212,27.584,27.888,5185,0
2012-08-29,27.729,28.196,27.626,27.998,5884,0
2012-08-30,27.59,27.844,26.345,27.249,18435,0
2012-08-31,27.522,27.522,27.131,27.502,5706,0
2012-09-04,26.931,27.659,26.917,27.451,20526,0
2012-09-05,27.659,27.865,27.213,27.686,2612,0
2012-09-06,27.865,28.08,27.399,27.998,5230,0
2012-09-07,26.985,27.694,26.985,27.448,15917,0
2012-09-10,26.924,27.789,26.924,27.442,9872,0
2012-09-11,27.337,28.073,27.337,27.522,9122,0
2012-09-12,27.803,28.004,27.59,27.789,12691,0
2012-09-13,27.544,27.97,27.537,27.659,15083,0
2012-09-14,27.564,28.08,27.433,28.08,20141,0
2012-09-17,28.073,28.183,27.371,28.032,9447,0
2012-09-18,28.073,28.073,27.207,27.789,2665,0
2012-09-19,27.762,27.796,27.178,27.789,18952,0
2012-09-20,27.453,28.073,27.453,28.073,10087,0
2012-09-21,27.998,28.212,27.935,28.212,11666,0
2012-09-24,27.976,28.141,27.371,27.961,10308,0
2012-09-25,27.736,28.212,27.061,27.721,17493,0
2012-09-26,27.495,27.736,27.061,27.488,7761,0
2012-09-27,27.626,27.779,27.233,27.729,6191,0
2012-09-28,27.556,28.156,27.556,28.073,4757,0
2012-10-01,27.888,28.375,27.46,28.356,14941,0
2012-10-02,28.375,28.652,27.921,28.356,6874,0
2012-10-03,28.464,28.899,28.134,28.686,13376,0
2012-10-04,28.338,29.571,28.338,29.538,20717,0
2012-10-05,29.327,30.104,28.4,29.292,8556,0
2012-10-08,29.434,29.917,28.905,29.413,4098,0
2012-10-09,29.386,29.649,28.429,29.111,4754,0
2012-10-10,28.981,29.111,28.453,29.111,4365,0
2012-10-11,28.348,29.207,28.271,28.899,4556,0
2012-10-12,29.485,29.864,28.759,29.657,1934,0
2012-10-15,29.667,29.667,29.037,29.236,4644,0
2012-10-16,29.181,29.519,28.899,29.519,1751,0
2012-10-17,29.223,29.785,28.899,29.07,2579,0
2012-10-18,29.801,29.801,28.899,29.352,2686,0
2012-10-19,28.698,29.24,28.698,29.165,3491,0
2012-10-22,28.755,29.043,28.217,28.987,5021,0
2012-10-23,28.755,28.862,27.46,28.686,6181,0
2012-10-24,28.258,28.899,27.686,28.417,5913,0
2012-10-25,27.941,28.894,27.941,28.795,2112,0
2012-10-26,27.984,28.719,27.984,28.547,3230,0
2012-10-31,28.486,28.823,28.486,28.759,6568,0
2012-11-01,28.618,28.885,28.567,28.588,4574,0
2012-11-02,28.705,29.236,28.623,28.623,3363,0
2012-11-05,28.307,28.623,28.246,28.588,1856,0
2012-11-06,28.223,28.885,27.626,28.004,9703,0
2012-11-07,27.921,28.189,26.511,26.773,20759,0
2012-11-08,26.793,28.032,26.455,26.504,8885,0
2012-11-09,26.635,27.508,26.489,27.407,5076,0
2012-11-12,27.123,27.544,26.566,26.793,10180,0
2012-11-13,26.71,27.414,26.71,27.172,6530,0
2012-11-14,26.903,27.158,26.352,26.442,9164,0
2012-11-15,26.489,26.82,26.213,26.213,4648,0
2012-11-16,26.213,26.642,26.118,26.118,7105,0
2012-11-19,26.51,26.552,26.213,26.51,5129,0
2012-11-20,26.516,27.201,26.246,26.931,6197,0
2012-11-21,26.979,27.323,26.979,27.179,4163,0
2012-11-23,27.048,27.179,27.048,27.179,2282,0
2012-11-26,26.971,27.244,26.391,27.008,16609,0
2012-11-27,27.043,27.711,26.716,26.931,13994,0
2012-11-28,26.801,27.652,26.744,27.642,7823,0
2012-11-29,27.909,27.909,27.357,27.593,10566,0
2012-11-30,27.566,27.902,27.524,27.716,9220,0
2012-12-03,28.146,28.157,27.187,27.764,9007,0
2012-12-04,27.352,27.764,27.164,27.764,10896,0
2012-12-05,27.476,28.28,27.284,27.909,6546,0
2012-12-06,28.042,28.042,27.364,27.586,7601,0
2012-12-07,27.573,27.909,27.254,27.518,8834,0
2012-12-10,27.386,27.455,27.316,27.444,9775,0
2012-12-11,27.497,27.497,27.386,27.393,7563,0
2012-12-12,27.483,27.869,27.331,27.48,17743,0
2012-12-13,27.393,27.798,27.316,27.764,15170,0
2012-12-14,27.689,27.893,27.592,27.893,9530,0
2012-12-17,27.717,27.909,27.586,27.909,19138,0
2012-12-18,27.986,28.146,27.614,28.042,16567,0
2012-12-19,27.993,28.345,27.738,28.104,9232,0
2012-12-20,28.208,28.835,27.896,28.566,9159,0
2012-12-21,28.158,28.931,27.732,28.291,30299,0
2012-12-24,28.146,28.483,27.316,27.586,36056,0
2012-12-26,28.002,28.592,27.854,28.146,18977,0
2012-12-27,27.983,28.835,27.983,28.553,13697,0
2012-12-28,28.407,28.965,28.2,28.861,21261,0
2012-12-31,27.697,31.042,25.675,30.835,78076,0
2013-01-02,33.797,33.813,31.559,32.974,71348,0
2013-01-03,33.131,33.539,32.85,33.052,36395,0
2013-01-04,33.367,35.457,33.367,35.003,52659,0
2013-01-07,35.381,35.698,34.643,35.5,48955,0
2013-01-08,35.941,37.492,35.872,37.252,63268,0
2013-01-09,37.624,38.32,37.271,38.244,74329,0
2013-01-10,38.251,38.285,35.18,35.389,60407,0
2013-01-11,37.768,37.768,35.81,36.864,34121,0
2013-01-14,37.319,37.94,36.74,37.94,25806,0
2013-01-15,38.175,39.307,37.768,38.887,59437,0
2013-01-16,38.871,41.974,38.767,41.039,81919,0
2013-01-17,41.32,42.032,40.211,40.355,48458,0
2013-01-18,40.796,40.838,39.632,39.865,57431,0
2013-01-22,40.446,41.045,40.044,40.763,36890,0
2013-01-23,40.646,41.514,40.63,41.389,36384,0
2013-01-24,41.811,44.002,41.811,43.459,85847,0
2013-01-25,44.08,44.08,43.114,43.528,55677,0
2013-01-28,44.073,44.073,43.254,43.949,46718,0
2013-01-29,43.873,44.957,42.94,43.299,97153,0
2013-01-30,42.796,43.266,38.427,42.68,80913,0
2013-01-31,43.005,43.299,40.701,41.307,27504,0
2013-02-01,41.508,43.163,41.508,43.038,21515,0
2013-02-04,43.254,43.811,42.431,42.778,26580,0
2013-02-05,42.77,43.411,42.087,43.405,37518,0
2013-02-06,43.217,43.405,42.471,43.183,24584,0
2013-02-07,42.907,43.355,41.749,42.395,19454,0
2013-02-08,42.218,42.348,40.706,41.355,32057,0
2013-02-11,42.079,48.15,42.079,47.518,221841,0
2013-02-12,48.288,51.737,48.151,49.8,212820,0
2013-02-13,51.006,54.496,50.248,54.392,235960,0
2013-02-14,55.477,60.698,55.186,60.12,237743,0
2013-02-15,62.071,62.602,52.124,55.869,420494,0
2013-02-19,53.445,55.862,48.892,49.617,318558,0
2013-02-20,47.279,49.477,45.678,46.697,168642,0
2013-02-21,46.552,49.451,44.492,49.241,156727,0
2013-02-22,49.065,50.247,46.802,47.725,148850,0
2013-02-25,50.072,50.478,47.502,48.892,146242,0
2013-02-26,48.627,51.789,48.627,51.789,179363,0
2013-02-27,51.338,51.692,50.358,50.463,55043,0
2013-02-28,49.276,51.665,49.241,49.933,99026,0
2013-03-01,44.004,44.004,41.907,41.941,3088020,0
2013-03-04,42.25,43.534,41.984,42.871,525881,0
2013-03-05,43.653,43.653,42.607,43.046,301488,0
2013-03-06,43.577,43.588,42.125,42.598,159537,0
2013-03-07,43.303,43.303,42.607,42.627,303311,0
2013-03-08,43.214,43.232,42.459,42.467,202550,0
2013-03-11,42.934,43.262,42.467,42.746,135007,0
2013-03-12,42.871,42.884,42.467,42.779,67388,0
2013-03-13,42.704,42.793,42.257,42.311,68438,0
2013-03-14,42.326,42.771,42.326,42.572,90234,0
2013-03-15,42.607,42.607,41.922,42.394,143980,0
2013-03-18,41.941,42.221,41.384,41.607,230139,0
2013-03-19,41.565,41.97,39.889,40.782,217565,0
2013-03-20,40.991,41.229,39.114,40.337,385177,0
2013-03-21,40.043,40.782,39.813,39.881,187536,0
2013-03-22,40.442,40.51,39.126,40.12,248377,0
2013-03-25,40.594,40.74,39.393,39.506,324762,0
2013-03-26,39.596,39.847,38.603,39.464,194686,0
2013-03-27,39.259,39.929,38.688,38.916,263277,0
2013-03-28,38.743,39.091,37.716,38.071,396550,0
2013-04-01,38.066,39.602,37.716,39.259,286028,0
2013-04-02,39.666,39.987,38.415,38.513,315771,0
2013-04-03,39.057,39.813,38.513,38.59,191828,0
2013-04-04,39.454,39.602,38.563,38.639,122747,0
2013-04-05,38.491,39.464,37.897,38.777,280998,0
2013-04-08,42.467,43.274,40.859,42.816,1275063,0
2013-04-09,43.249,44.525,42.259,43.828,1010692,0
2013-04-10,44.044,46.979,44.01,46.071,1000550,0
2013-04-11,46.881,48.358,45.776,47.943,567614,0
2013-04-12,48.194,48.194,44.952,46.99,626746,0
2013-04-15,47.572,48.083,46.273,46.705,283355,0
2013-04-16,47.322,49.088,47.322,48.851,420144,0
2013-04-17,48.963,49.581,47.112,47.943,361386,0
2013-04-18,48.158,49.423,47.97,48.829,297189,0
2013-04-19,49.065,49.59,47.509,48.955,250526,0
2013-04-22,49.276,49.97,48.474,49.59,181252,0
2013-04-23,50.896,50.986,50.339,50.506,257249,0
2013-04-24,51.575,52.384,50.686,51.804,307638,0
2013-04-25,52.384,53.08,51.921,52.18,265727,0
2013-04-26,52.209,52.384,50.115,50.904,218566,0
2013-04-29,51.894,52.384,49.259,50.953,265846,0
2013-04-30,50.881,52.195,50.686,52.049,156480,0
2013-05-01,53.08,53.08,51.762,52.18,104405,0
2013-05-02,52.308,52.314,51.182,51.957,138286,0
2013-05-03,52.244,52.874,51.161,52.658,182034,0
2013-05-06,52.74,57.271,52.627,56.352,529765,0
2013-05-07,56.546,58.342,56.546,57.853,251539,0
2013-05-08,58.669,59.11,57.271,58.231,292511,0
2013-05-09,58.428,59.737,57.531,58.662,170476,0
2013-05-10,58.915,59.384,58.392,59.235,95480,0
2013-05-13,59.384,60.089,58.815,59.828,129613,0
2013-05-14,59.961,60.089,58.548,58.831,151656,0
2013-05-15,58.831,60.068,57.97,59.24,102016,0
2013-05-16,59.269,60.528,58.733,60.16,86985,0
2013-05-17,60.655,62.004,59.99,61.823,142308,0
2013-05-20,61.884,63.587,61.128,61.221,182120,0
2013-05-21,61.858,63.526,61.362,63.236,186063,0
2013-05-22,63.545,63.545,58.428,60.754,215027,0
2013-05-23,59.672,59.672,53.727,57.481,563060,0
2013-05-24,57.078,57.078,52.312,53.905,453963,0
2013-05-28,54.717,56.557,54.151,55.884,291194,0
2013-05-29,55.741,57.049,54.13,54.442,260811,0
2013-05-30,54.435,55.545,52.455,53.424,366444,0
2013-05-31,53.176,55.487,53.176,54.808,115162,0
2013-06-03,55.071,55.558,52.667,53.21,218370,0
2013-06-04,53.401,54.482,52.312,52.757,425364,0
2013-06-05,52.781,52.781,49.536,50.779,309190,0
2013-06-06,50.198,51.061,48.783,50.872,277376,0
2013-06-07,51.252,52.594,51.216,52.101,180168,0
2013-06-10,53.04,54.787,52.136,54.208,256746,0
2013-06-11,53.804,56.899,52.518,56.215,342759,0
2013-06-12,52.284,52.792,50.531,50.715,2074405,0
2013-06-13,50.8,51.959,50.397,51.38,403362,0
2013-06-14,51.521,51.839,50.744,51.374,157114,0
2013-06-17,51.493,52.59,51.374,51.959,242784,0
2013-06-18,52.171,52.171,50.9,51.231,227744,0
2013-06-19,51.266,51.713,50.794,51.077,126314,0
2013-06-20,50.794,51.077,49.979,50.47,200367,0
2013-06-21,50.412,51.049,49.484,50.207,230774,0
2013-06-24,50.028,50.028,47.613,49.062,301530,0
2013-06-25,49.832,50.347,48.087,50.19,173074,0
2013-06-26,50.71,52.079,50.71,51.514,245566,0
2013-06-27,51.959,52.056,49.711,49.86,185128,0
2013-06-28,49.853,51.853,49.117,51.444,686656,0
2013-07-01,51.959,52.307,50.439,51.281,180251,0
2013-07-02,50.99,51.296,50.051,50.481,120992,0
2013-07-03,50.227,51.077,50.227,50.227,78713,0
2013-07-05,50.891,51.252,50.227,50.921,37162,0
2013-07-08,51.535,51.563,50.942,51.077,69726,0
2013-07-09,51.427,51.427,50.233,51.216,97620,0
2013-07-10,50.942,51.606,50.942,51.324,61733,0
2013-07-11,51.678,51.678,51.394,51.563,83718,0
2013-07-12,51.846,51.887,51.097,51.176,81828,0
2013-07-15,51.077,52.143,50.921,51.266,123293,0
2013-07-16,51.259,51.825,50.568,51.053,79461,0
2013-07-17,51.168,51.853,50.77,51.04,116243,0
2013-07-18,51.4,51.738,51.006,51.134,222253,0
2013-07-19,51.097,51.458,50.582,50.983,86262,0
2013-07-22,51.239,51.281,50.687,51.04,113643,0
2013-07-23,51.259,51.591,51.04,51.543,109427,0
2013-07-24,51.923,51.923,51.274,51.424,76553,0
2013-07-25,51.252,52.009,50.9,51.64,82555,0
2013-07-26,51.591,51.811,51.259,51.458,60656,0
2013-07-29,51.606,51.953,51.182,51.458,72853,0
2013-07-30,51.606,52.27,51.359,52.235,121368,0
2013-07-31,52.214,53.196,51.878,53.04,199206,0
2013-08-01,53.599,53.72,52.323,52.8,167006,0
2013-08-02,52.971,52.993,52.491,52.921,51495,0
2013-08-05,52.892,52.935,51.5,52.171,104908,0
2013-08-06,51.959,52.667,51.259,52.667,120911,0
2013-08-07,52.836,53.267,51.77,52.879,162735,0
2013-08-08,53.155,53.155,51.959,52.497,87940,0
2013-08-09,52.815,52.906,51.966,52.136,60206,0
2013-08-12,52.334,53.196,52.334,53.02,170845,0
2013-08-13,53.467,55.456,52.689,55.296,480239,0
2013-08-14,56.288,56.288,53.953,55.001,434395,0
2013-08-15,54.514,54.742,53.199,54.01,152115,0
2013-08-16,53.636,54.416,52.904,53.508,92841,0
2013-08-19,53.508,53.508,52.472,52.926,105480,0
2013-08-20,52.926,53.429,52.912,53.334,64267,0
2013-08-21,53.429,53.953,53.155,53.851,67924,0
2013-08-22,54.003,54.242,52.803,53.636,35903,0
2013-08-23,53.844,54.952,53.651,54.678,71135,0
2013-08-26,54.635,54.779,54.242,54.282,65197,0
2013-08-27,54.01,54.168,52.618,53.077,59269,0
2013-08-28,53.02,54.124,52.626,53.722,46069,0
2013-08-29,54.024,54.124,53.522,53.774,54734,0
2013-08-30,54.105,54.19,53.111,53.22,30499,0
2013-09-03,53.879,53.879,53.271,53.616,51238,0
2013-09-04,53.83,54.312,53.579,54.197,66104,0
2013-09-05,54.383,54.959,53.879,54.483,83751,0
2013-09-06,54.736,55.066,54.242,54.383,91603,0
2013-09-09,54.463,56.034,54.383,55.584,178226,0
2013-09-10,55.627,56.029,55.03,55.606,103415,0
2013-09-11,55.319,55.871,55.137,55.376,103467,0
2013-09-12,55.777,56.589,55.447,55.892,102725,0
2013-09-13,56.258,57.229,55.504,56.431,161385,0
2013-09-16,57.229,57.431,55.979,56.043,89844,0
2013-09-17,56.475,57.098,56.251,57.049,106957,0
2013-09-18,57.278,57.379,56.395,57.379,79022,0
2013-09-19,57.472,58.523,56.431,57.33,133390,0
2013-09-20,57.574,59.133,57.436,58.86,151327,0
2013-09-23,59.263,59.63,57.149,57.481,140711,0
2013-09-24,57.481,57.609,56.2,56.876,136550,0
2013-09-25,56.762,58.012,56.611,57.365,94654,0
2013-09-26,57.999,58.758,57.459,58.758,106205,0
2013-09-27,58.85,58.911,57.537,58.356,47884,0
2013-09-30,57.833,60.333,57.526,59.821,171448,0
2013-10-01,60.311,62.13,59.938,61.856,234110,0
2013-10-02,62.136,62.136,60.391,60.828,168803,0
2013-10-03,60.87,61.603,59.729,60.059,119208,0
2013-10-04,60.11,62.178,60.088,61.534,135143,0
2013-10-07,61.603,62.308,60.094,60.347,68371,0
2013-10-08,60.016,61.064,56.762,58.191,207124,0
2013-10-09,60.067,60.067,57.84,58.644,107181,0
2013-10-10,60.519,60.527,59.269,60.203,120264,0
2013-10-11,60.052,61.784,59.708,60.971,113585,0
2013-10-14,60.11,61.633,60.059,61.215,113862,0
2013-10-15,60.805,61.791,60.611,60.92,86302,0
2013-10-16,61.655,61.733,61.064,61.446,72659,0
2013-10-17,61.534,62.977,61.416,62.942,118872,0
2013-10-18,63.854,64.765,63.219,64.44,151688,0
2013-10-21,65.045,68.486,64.679,66.927,377220,0
2013-10-22,68.959,69.133,67.036,67.776,328426,0
2013-10-23,68.25,69.771,67.948,69.606,296624,0
2013-10-24,70.434,75.674,70.405,75.053,600055,0
2013-10-25,75.939,77.389,68.975,71.144,713241,0
2013-10-28,71.947,74.345,71.947,73.488,370122,0
2013-10-29,73.885,73.885,71.223,73.2,232178,0
2013-10-30,73.79,74.208,72.927,73.768,145736,0
2013-10-31,73.892,73.936,73.062,73.062,97643,0
2013-11-01,74.084,74.179,73.272,73.349,134319,0
2013-11-04,76.913,78.654,74.106,78.139,335879,0
2013-11-05,79.149,85.345,78.273,83.142,433270,0
2013-11-06,84.527,89.564,83.339,88.363,537295,0
2013-11-07,91.21,91.237,76.28,79.22,943655,0
2013-11-08,82.258,86.923,81.187,86.385,579334,0
2013-11-11,81.177,83.787,79.028,82.563,1055661,0
2013-11-12,83.158,83.893,79.909,81.607,483902,0
2013-11-13,80.458,81.988,78.623,81.844,442887,0
2013-11-14,82.885,84.265,81.915,83.81,325265,0
2013-11-15,84.643,88.594,84.137,86.08,492624,0
2013-11-18,87.695,88.501,83.53,84.028,377248,0
2013-11-19,84.129,84.677,80.62,81.372,461095,0
2013-11-20,81.348,83.514,80.331,82.35,222352,0
2013-11-21,83.339,83.885,82.075,82.258,162188,0
2013-11-22,82.794,83.258,82.075,82.813,117118,0
2013-11-25,83.521,84.265,81.932,82.358,121296,0
2013-11-26,82.639,84.923,82.075,84.265,138096,0
2013-11-27,84.594,86.256,84.247,85.894,161224,0
2013-11-29,86.854,88.261,86.282,87.929,142078,0
2013-12-02,89.057,90.677,87.938,90.454,249203,0
2013-12-03,90.783,94.162,89.893,93.993,395421,0
2013-12-04,94.417,97.993,94.068,97.633,444118,0
2013-12-05,101.23,105.25,99.61,101.51,738801,0
2013-12-06,103.9,106.56,102.67,104.87,792083,0
2013-12-09,107.54,108.77,101.77,107.88,1099579,0
2013-12-10,97.993,99.81,96.004,96.354,2591040,0
2013-12-11,91.631,91.816,80.773,81.664,4332138,0
2013-12-12,83.521,88.546,83.473,87.28,2043056,0
2013-12-13,88.602,91.14,87.157,89.635,1030689,0
2013-12-16,90.783,91.521,87.191,89.003,643664,0
2013-12-17,89.919,89.919,87.201,87.887,354666,0
2013-12-18,87.262,87.964,83.655,85.995,684968,0
2013-12-19,86.681,86.681,84.265,84.983,351639,0
2013-12-20,85.634,85.634,82.894,83.754,592682,0
2013-12-23,85.497,86.063,84.088,84.568,702314,0
2013-12-24,85.033,85.118,83.562,84.036,188107,0
2013-12-26,83.646,84.568,81.706,82.276,482163,0
2013-12-27,82.448,82.959,81.348,81.762,405335,0
2013-12-30,81.348,81.973,76.264,76.584,1064005,0
2013-12-31,76.989,81.348,76.273,79.466,932407,0
2014-01-02,79.895,83.117,79.562,82.276,682523,0
2014-01-03,83.398,86.594,83.365,85.151,723288,0
2014-01-06,86.569,87.201,83.562,85.169,399276,0
2014-01-07,85.614,86.43,84.247,84.711,267928,0
2014-01-08,85.445,85.7,83.893,85.169,206524,0
2014-01-09,85.532,85.692,83.67,84.543,209139,0
2014-01-10,85.092,85.27,84.332,84.956,163153,0
2014-01-13,84.095,84.568,81.348,81.656,465225,0
2014-01-14,81.778,83.661,81.778,82.514,344481,0
2014-01-15,82.852,83.893,82.151,83.473,285752,0
2014-01-16,83.208,83.455,81.041,81.292,289683,0
2014-01-17,81.164,81.882,78.116,79.14,613645,0
2014-01-21,79.593,79.887,77.115,78.795,519370,0
2014-01-22,78.552,82.258,78.123,82.07,514931,0
2014-01-23,84.265,84.602,81.017,83.464,436924,0
2014-01-24,83.455,83.48,78.733,80.171,517161,0
2014-01-27,80.976,81.737,77.851,80.904,293673,0
2014-01-28,78.445,81.348,78.445,80.685,271509,0
2014-01-29,80.62,80.759,78.512,79.895,357011,0
2014-01-30,80.181,82.012,79.895,81.041,192433,0
2014-01-31,79.895,81.137,79.245,80.212,189035,0
2014-02-03,79.895,80.482,73.023,74.883,586914,0
2014-02-04,75.053,76.836,74.95,76.014,279810,0
2014-02-05,74.084,75.485,71.903,74.898,543713,0
2014-02-06,75.15,77.866,74.201,77.519,313667,0
2014-02-07,78.445,80.919,78.445,80.441,297148,0
2014-02-10,81.721,81.721,78.445,78.949,274121,0
2014-02-11,79.887,81.308,78.949,80.046,206539,0
2014-02-12,81.94,81.94,80.046,80.645,179296,0
2014-02-13,79.895,82.184,79.584,81.729,461164,0
2014-02-14,81.817,82.217,80.831,81.673,141202,0
2014-02-18,84.459,84.898,82.341,83.473,507062,0
2014-02-19,83.885,84.256,81.404,81.607,257378,0
2014-02-20,82.243,82.672,81.348,81.623,191091,0
2014-02-21,81.551,82.21,79.895,80.101,283582,0
2014-02-24,80.62,81.519,80.394,80.467,229965,0
2014-02-25,80.62,81.551,79.601,79.641,140233,0
2014-02-26,79.895,80.992,79.005,79.711,230868,0
2014-02-27,80.014,81.073,79.188,80.766,146122,0
2014-02-28,81.058,81.713,80.283,80.781,220699,0
2014-03-03,81.534,82.498,79.942,81.721,330232,0
2014-03-04,83.521,84.095,82.151,83.405,307333,0
2014-03-05,83.992,84.019,83.158,83.86,157449,0
2014-03-06,84.171,86.198,83.919,85.566,304074,0
2014-03-07,85.7,86.299,84.265,84.763,173282,0
2014-03-10,84.856,84.856,82.135,84.189,280043,0
2014-03-11,83.943,84.687,82.662,83.109,251782,0
2014-03-12,81.543,82.284,79.434,81.112,388980,0
2014-03-13,81.009,81.664,79.308,79.521,209534,0
2014-03-14,78.974,80.108,77.483,77.742,221178,0
2014-03-17,77.998,79.655,77.406,77.658,186157,0
2014-03-18,77.344,77.968,76.889,77.236,249182,0
2014-03-19,76.889,77.267,74.525,75.198,640756,0
2014-03-20,74.352,76.453,74.339,75.426,264937,0
2014-03-21,76.166,76.453,75.386,75.493,229082,0
2014-03-24,75.764,76.514,72.854,73.54,432828,0
2014-03-25,75.523,75.893,73.951,75.772,267743,0
2014-03-26,75.743,76.522,73.871,73.995,265004,0
2014-03-27,73.995,74.996,73.554,74.548,179819,0
2014-03-28,74.883,75.537,73.621,74.201,146808,0
2014-03-31,74.718,75.789,74.368,75.592,138994,0
2014-04-01,75.963,76.676,75.523,75.592,204972,0
2014-04-02,76.407,76.407,73.79,74.434,233978,0
2014-04-03,74.877,75.041,73.862,74.099,131734,0
2014-04-04,74.51,74.867,72.885,73.436,188278,0
2014-04-07,72.486,73.215,69.905,70.654,341349,0
2014-04-08,71.008,71.98,70.721,71.606,143113,0
2014-04-09,71.876,74.495,71.745,73.746,133038,0
2014-04-10,73.637,74.201,71.538,72.076,159377,0
2014-04-11,71.376,72.511,69.758,69.883,267843,0
2014-04-14,69.536,69.83,66.645,67.704,455560,0
2014-04-15,67.677,68.049,63.348,66.783,774838,0
2014-04-16,67.977,73.194,67.454,72.325,447353,0
2014-04-17,73.194,75.211,72.502,73.79,354411,0
2014-04-21,74.427,75.053,72.906,75.053,206750,0
2014-04-22,74.186,76.522,73.665,73.936,392291,0
2014-04-23,74.345,74.503,72.34,73.524,276891,0
2014-04-24,75.629,75.795,73.649,75.241,454145,0
2014-04-25,74.322,75.795,72.598,73.092,227254,0
2014-04-28,73.585,74.689,71.745,73.738,269218,0
2014-04-29,74.66,74.718,73.598,74.274,199470,0
2014-04-30,74.114,75.016,74.009,74.306,110999,0
2014-05-01,74.306,76.159,74.281,75.819,192171,0
2014-05-02,75.53,77.25,75.167,75.724,193631,0
2014-05-05,75.689,76.889,75.279,76.567,105683,0
2014-05-06,77.229,77.229,75.469,75.983,154331,0
2014-05-07,75.426,76.181,72.604,73.378,239230,0
2014-05-08,73.215,74.503,73.032,74.166,178742,0
2014-05-09,74.322,74.322,73.29,74.245,68649,0
2014-05-12,74.697,75.241,74.488,75.048,96566,0
2014-05-13,75.053,75.78,74.503,74.644,85408,0
2014-05-14,74.548,75.394,74.548,75.078,129589,0
2014-05-15,75.433,75.433,72.918,74.39,184441,0
2014-05-16,73.934,74.68,73.56,74.003,72705,0
2014-05-19,74.247,75.546,74.151,74.929,129124,0
2014-05-20,75.218,75.218,73.637,74.168,126952,0
2014-05-21,74.174,75.011,73.724,74.51,166307,0
2014-05-22,74.68,75.115,74.396,74.697,98697,0
2014-05-23,74.495,76.567,74.495,76.356,186793,0
2014-05-27,76.696,77.297,75.016,76.144,127408,0
2014-05-28,76.921,77.229,76.258,77.22,153988,0
2014-05-29,77.173,77.483,76.219,76.544,126626,0
2014-05-30,76.424,77.167,75.469,76.476,114587,0
2014-06-02,73.56,74.965,72.882,73.404,545787,0
2014-06-03,73.45,74.495,73.427,74.488,193957,0
2014-06-04,74.293,74.98,74.031,74.594,161490,0
2014-06-05,75.279,75.433,74.488,75.433,124573,0
2014-06-06,75.983,76.476,75.138,76.334,187394,0
2014-06-09,76.334,76.667,76.174,76.46,102319,0
2014-06-10,76.152,76.46,75.062,75.575,130019,0
2014-06-11,75.204,75.553,74.68,74.987,97180,0
2014-06-12,74.697,75.418,73.957,74.459,131729,0
2014-06-13,74.54,75.308,73.982,75.092,109482,0
2014-06-16,75.13,75.983,74.697,75.317,92208,0
2014-06-17,74.838,75.317,74.54,74.794,141521,0
2014-06-18,74.503,75.085,74.33,74.831,110214,0
2014-06-19,75.167,75.575,74.689,74.755,92960,0
2014-06-20,74.973,75.286,74.644,74.824,120089,0
2014-06-23,74.68,75.211,74.68,74.704,112723,0
2014-06-24,74.562,75.025,74.309,74.612,107068,0
2014-06-25,75.099,75.099,73.976,74.136,129693,0
2014-06-26,74.675,75.167,73.456,74.935,142734,0
2014-06-27,74.266,75.099,74.266,74.471,98002,0
2014-06-30,74.68,75.048,74.368,74.459,86889,0
2014-07-01,75.062,75.062,74.046,74.368,190145,0
2014-07-02,74.532,75.426,74.204,75.394,159612,0
2014-07-03,75.332,75.386,74.743,74.891,70055,0
2014-07-07,75.324,75.772,74.944,75.764,121394,0
2014-07-08,75.803,75.803,74.488,75.181,97859,0
2014-07-09,75.122,75.426,74.612,74.838,86110,0
2014-07-10,74.51,75.241,73.973,74.75,144314,0
2014-07-11,74.847,75.256,74.495,74.755,110457,0
2014-07-14,74.755,75.302,74.568,74.637,85613,0
2014-07-15,74.644,75.302,74.396,74.771,76365,0
2014-07-16,75.198,75.302,74.779,75.234,85106,0
2014-07-17,75.241,76.836,75.099,75.507,185406,0
2014-07-18,75.84,77.144,75.332,77.036,131927,0
2014-07-21,77.036,77.666,76.696,77.167,157658,0
2014-07-22,77.02,77.827,76.371,77.075,118445,0
2014-07-23,77.519,80.061,77.314,79.806,271446,0
2014-07-24,80.346,81.132,78.701,79.253,185972,0
2014-07-25,79.204,79.974,78.725,79.069,112707,0
2014-07-28,79.792,80.652,79.236,80.521,132623,0
2014-07-29,81.033,81.033,79.028,79.696,121071,0
2014-07-30,80.267,80.267,78.458,79.322,96859,0
2014-07-31,78.42,79.085,77.328,77.628,168213,0
2014-08-01,77.336,77.658,76.371,76.552,120296,0
2014-08-04,76.876,78.833,76.792,78.233,108083,0
2014-08-05,79.909,80.717,76.745,77.306,220736,0
2014-08-06,76.273,77.513,74.831,77.466,166924,0
2014-08-07,77.717,78.147,76.219,76.514,110877,0
2014-08-08,76.174,76.606,75.893,76.498,118865,0
2014-08-11,77.005,78.217,76.921,77.827,169118,0
2014-08-12,77.505,79.538,77.505,78.64,196990,0
2014-08-13,78.592,81.009,78.592,80.547,347839,0
2014-08-14,81.105,81.762,79.847,80.652,164182,0
2014-08-15,81.041,82.498,80.482,81.08,154184,0
2014-08-18,82.514,82.729,81.803,82.012,142282,0
2014-08-19,82.662,82.662,81.793,81.907,127892,0
2014-08-20,82.16,83.069,82.019,82.885,167702,0
2014-08-21,83.265,84.965,82.729,84.755,327903,0
2014-08-22,84.831,85.016,83.688,84.122,177991,0
2014-08-25,85.203,85.674,84.129,84.973,236164,0
2014-08-26,85.439,85.572,84.493,85.092,150117,0
2014-08-27,85.634,85.97,84.737,85.911,115886,0
2014-08-28,85.572,86.241,84.931,85.1,108188,0
2014-08-29,84.831,85.411,84.543,84.56,93186,0
2014-09-02,85.203,85.203,84.07,84.306,133959,0
2014-09-03,84.871,85.118,83.53,83.852,146003,0
2014-09-04,84.036,84.036,82.284,82.819,167239,0
2014-09-05,82.935,82.935,82.169,82.737,84258,0
2014-09-08,83.241,83.283,82.573,83.158,62791,0
2014-09-09,83.151,83.298,82.431,82.431,78948,0
2014-09-10,82.662,83.298,82.325,82.837,68300,0
2014-09-11,82.555,83.382,82.258,83.069,86942,0
2014-09-12,83.117,83.224,82.639,82.878,72352,0
2014-09-15,82.935,83.208,81.793,82.151,92386,0
2014-09-16,81.793,82.911,81.793,82.332,62417,0
2014-09-17,82.704,83.298,82.103,82.25,73082,0
2014-09-18,83.069,83.844,82.596,83.735,111126,0
2014-09-19,84.07,84.07,83.133,83.48,91977,0
2014-09-22,83.117,83.473,81.219,81.857,144018,0
2014-09-23,81.793,81.81,79.06,79.967,201187,0
2014-09-24,79.775,81.154,79.538,81.08,109413,0
2014-09-25,80.661,80.872,78.841,79.909,125464,0
2014-09-26,79.958,81.372,79.672,81.099,69168,0
2014-09-29,79.958,80.968,78.685,79.028,191968,0
2014-09-30,79.633,80.473,78.811,80.157,129191,0
2014-10-01,80.636,80.636,77.866,78.756,399729,0
2014-10-02,78.21,79.339,77.666,78.928,143957,0
2014-10-03,79.499,82.177,79.259,81.105,214503,0
2014-10-06,81.793,82.878,81.145,81.26,109015,0
2014-10-07,81.219,82.729,78.841,79.624,189364,0
2014-10-08,79.267,81.041,78.92,80.677,162170,0
2014-10-09,81.09,81.132,78.996,79.028,144243,0
2014-10-10,79.06,79.958,78.273,79.054,198216,0
2014-10-13,78.841,79.267,74.644,75.485,418185,0
2014-10-14,75.652,76.302,73.019,73.66,417875,0
2014-10-15,72.767,73.402,68.54,71.62,602636,0
2014-10-16,69.674,73.88,68.791,72.706,310923,0
2014-10-17,73.901,75.234,73.271,73.577,228799,0
2014-10-20,73.577,75.204,73.085,74.493,238189,0
2014-10-21,75.764,77.628,74.977,76.729,277236,0
2014-10-22,77.267,77.551,75.356,75.605,190359,0
2014-10-23,76.492,78.374,75.617,77.314,220311,0
2014-10-24,77.804,78.006,76.667,77.436,131999,0
2014-10-27,76.813,77.998,76.798,77.936,162678,0
2014-10-28,77.928,80.244,77.444,79.664,274826,0
2014-10-29,80.014,80.014,78.217,79.132,204724,0
2014-10-30,78.57,79.489,77.968,78.413,201927,0
2014-10-31,80.14,80.652,78.872,79.967,207858,0
2014-11-03,80.733,80.773,79.322,79.721,124526,0
2014-11-04,80.473,80.473,75.886,78.243,318917,0
2014-11-05,78.39,79.33,77.25,78.287,188722,0
2014-11-06,78.006,79.085,77.717,79.037,120798,0
2014-11-07,79.077,79.895,78.39,79.245,176783,0
2014-11-10,78.866,79.806,78.866,79.736,123106,0
2014-11-11,79.903,80.235,79.562,79.816,100416,0
2014-11-12,79.562,80.251,79.489,79.775,120295,0
2014-11-13,80.203,80.498,79.489,80.212,90374,0
2014-11-14,79.967,81.364,79.935,80.911,116044,0
2014-11-17,80.911,81.324,79.847,80.521,119050,0
2014-11-18,80.521,81.17,79.909,80.362,154339,0
2014-11-19,80.068,81.437,79.681,80.717,186967,0
2014-11-20,80.212,81.283,79.903,80.766,178029,0
2014-11-21,81.372,81.372,80.028,80.108,93216,0
2014-11-24,80.101,81.122,80.093,80.555,173466,0
2014-11-25,80.822,81.049,80.571,80.992,84891,0
2014-11-26,81.446,81.825,81.049,81.519,140887,0
2014-11-28,81.632,82.977,81.543,82.927,216597,0
2014-12-01,82.514,82.704,79.236,79.553,173615,0
2014-12-02,79.291,79.617,78.413,79.316,195021,0
2014-12-03,78.966,79.681,78.826,79.125,111045,0
2014-12-04,79.132,79.132,78.366,78.623,102661,0
2014-12-05,78.709,78.709,76.836,77.267,180825,0
2014-12-08,76.83,77.205,74.228,76.108,275817,0
2014-12-09,74.595,76.094,74.527,75.876,122751,0
2014-12-10,75.485,76.014,74.064,74.246,166855,0
2014-12-11,74.37,75.63,73.142,73.656,129527,0
2014-12-12,73.058,73.363,70.683,71.114,322173,0
2014-12-15,71.705,71.804,70.107,70.559,193826,0
2014-12-16,69.536,70.291,69.154,69.737,245819,0
2014-12-17,69.654,73.434,69.654,72.427,195292,0
2014-12-18,73.71,74.892,73.227,73.665,236315,0
2014-12-19,74.225,74.225,72.611,72.933,173586,0
2014-12-22,72.91,73.717,72.395,72.625,175195,0
2014-12-23,72.772,73.119,71.512,71.981,179241,0
2014-12-24,71.92,72.896,71.92,72.412,94545,0
2014-12-26,72.525,73.449,72.226,72.302,141885,0
2014-12-29,72.221,72.604,70.982,72.08,228461,0
2014-12-30,71.259,72.212,71.069,71.949,203705,0
2014-12-31,71.797,72.212,70.575,71.042,278958,0
2015-01-02,71.775,72.174,70.336,71.466,123140,0
2015-01-05,70.782,71.239,69.737,70.113,194415,0
2015-01-06,70.522,70.536,68.839,69.73,185061,0
2015-01-07,71.488,71.505,69.457,70.313,155897,0
2015-01-08,71.069,71.318,70.683,71.197,127993,0
2015-01-09,71.289,71.727,70.875,71.527,144946,0
2015-01-12,71.527,72.574,69.914,69.922,306741,0
2015-01-13,70.291,70.943,69.354,69.654,167670,0
2015-01-14,69.147,70.375,68.839,70.299,197990,0
2015-01-15,70.492,71.336,69.73,70.299,129060,0
2015-01-16,70.536,71.389,69.799,71.336,144034,0
2015-01-20,71.651,72.212,70.59,70.859,142226,0
2015-01-21,70.683,74.163,70.683,74.155,405185,0
2015-01-22,76.059,76.782,73.679,74.093,217362,0
2015-01-23,75.346,75.346,73.058,73.24,119827,0
2015-01-26,73.041,75.654,72.058,75.052,166009,0
2015-01-27,74.341,75.277,73.265,74.424,87774,0
2015-01-28,74.908,75.268,73.856,74.285,130635,0
2015-01-29,74.331,75.116,73.94,74.71,129566,0
2015-01-30,74.417,75.151,74.208,74.424,162728,0
2015-02-02,74.294,74.962,72.796,74.824,193812,0
2015-02-03,75.291,76.792,74.447,74.456,144909,0
2015-02-04,74.456,75.132,73.755,74.277,64128,0
2015-02-05,74.892,76.368,74.285,76.068,100606,0
2015-02-06,76.059,77.589,75.485,77.167,158198,0
2015-02-09,77.134,77.866,76.889,77.466,136966,0
2015-02-10,77.036,77.598,76.46,76.69,81631,0
2015-02-11,76.405,77.075,75.132,76.021,106434,0
2015-02-12,76.444,77.161,76.059,76.775,109410,0
2015-02-13,76.775,77.161,76.168,76.989,76157,0
2015-02-17,76.83,76.913,76.059,76.344,75682,0
2015-02-18,75.759,76.253,75.217,75.756,83498,0
2015-02-19,75.637,76.031,75.207,75.485,60369,0
2015-02-20,75.369,76.552,74.908,76.021,93654,0
2015-02-23,76.192,77.866,75.805,76.375,136243,0
2015-02-24,76.059,77.983,76.059,76.944,112149,0
2015-02-25,77.542,77.542,76.115,76.676,70444,0
2015-02-26,76.736,77.29,76.108,76.453,89753,0
2015-02-27,76.268,77.121,74.908,75.039,164346,0
2015-03-02,74.984,75.039,71.069,71.607,371085,0
2015-03-03,71.273,71.966,71.174,71.365,158274,0
2015-03-04,71.259,72.625,71.197,72.548,188731,0
2015-03-05,72.564,72.838,71.869,72.339,98214,0
2015-03-06,71.887,72.838,71.862,72.151,110544,0
2015-03-09,71.822,73.144,71.822,72.401,80571,0
2015-03-10,71.862,72.307,71.068,71.403,108366,0
2015-03-11,71.121,72.049,71.09,71.339,73909,0
2015-03-12,71.121,71.77,70.294,70.465,96580,0
2015-03-13,70.3,71.637,70.3,71.027,96710,0
2015-03-16,71.168,71.574,70.3,70.598,201104,0
2015-03-17,70.262,70.495,69.099,69.574,149611,0
2015-03-18,69.418,71.551,69.168,70.864,143848,0
2015-03-19,70.714,71.012,70.262,70.347,130525,0
2015-03-20,70.87,71.433,70.161,70.443,111437,0
2015-03-23,70.082,70.965,69.489,69.591,132576,0
2015-03-24,69.746,71.041,69.559,70.005,83772,0
2015-03-25,69.996,70.894,68.585,68.739,245807,0
2015-03-26,68.567,71.551,68.372,71.511,201616,0
2015-03-27,71.417,71.511,70.02,70.113,131294,0
2015-03-30,70.653,71.551,70.356,70.973,160243,0
2015-03-31,70.465,71.628,69.888,69.996,147991,0
2015-04-01,69.894,71.207,68.895,69.115,198159,0
2015-04-02,69.458,70.067,68.725,70.059,128347,0
2015-04-06,70.067,70.823,69.716,70.49,85693,0
2015-04-07,70.927,70.927,70.465,70.738,89886,0
2015-04-08,70.59,71.199,70.012,70.184,108493,0
2015-04-09,70.02,70.495,69.926,70.231,60017,0
2015-04-10,70.34,72.666,70.153,70.738,238380,0
2015-04-13,70.365,72.183,70.365,70.792,179584,0
2015-04-14,70.927,71.73,70.542,71.433,110159,0
2015-04-15,71.433,71.971,71.083,71.262,94351,0
2015-04-16,71.215,72.206,71.059,71.52,98424,0
2015-04-17,71.081,71.753,70.653,71.035,66736,0
2015-04-20,71.448,71.777,70.692,70.864,86785,0
2015-04-21,71.027,71.323,70.653,70.81,71741,0
2015-04-22,71.215,71.414,70.714,71.128,58619,0
2015-04-23,71.403,71.791,70.949,71.433,75831,0
2015-04-24,71.588,72.587,71.355,72.12,66044,0
2015-04-27,72.027,72.548,71.877,72.158,102858,0
2015-04-28,71.901,72.44,71.542,72.41,54440,0
2015-04-29,71.668,72.176,71.394,71.783,51877,0
2015-04-30,71.674,72.003,71.05,71.472,166009,0
2015-05-01,71.707,71.934,71.385,71.691,28949,0
2015-05-04,71.558,72.073,71.238,71.464,45856,0
2015-05-05,71.19,71.895,71.136,71.745,48931,0
2015-05-06,72.12,72.128,71.253,71.394,50459,0
2015-05-07,71.246,71.809,70.692,71.472,45206,0
2015-05-08,71.52,72.136,70.473,70.779,88127,0
2015-05-11,70.779,71.597,70.779,71.246,54823,0
2015-05-12,71.19,71.934,70.779,71.424,51684,0
2015-05-13,71.628,72.034,71.558,71.98,44961,0
2015-05-14,72.176,73.347,71.987,72.697,130910,0
2015-05-15,73.119,73.119,72.231,72.88,71790,0
2015-05-18,72.897,73.119,72.228,72.897,64151,0
2015-05-19,72.635,73.268,71.818,72.508,65913,0
2015-05-20,72.92,72.991,71.983,72.118,59738,0
2015-05-21,71.943,72.951,71.943,72.944,62889,0
2015-05-22,72.801,73.197,72.499,72.603,51169,0
2015-05-26,72.349,72.777,72.165,72.618,46277,0
2015-05-27,72.603,73.157,71.818,72.046,60116,0
2015-05-28,72.286,72.286,71.809,72.134,35468,0
2015-05-29,72.056,72.317,71.642,71.818,35163,0
2015-06-01,71.96,72.223,71.214,71.381,74761,0
2015-06-02,70.668,72.126,70.668,71.976,58665,0
2015-06-03,72.286,72.356,71.777,71.818,39824,0
2015-06-04,71.452,71.824,71.221,71.491,29239,0
2015-06-05,71.35,71.841,71.221,71.547,45117,0
2015-06-08,71.65,71.761,70.618,70.856,50663,0
2015-06-09,70.811,71.007,70.222,70.642,77495,0
2015-06-10,70.705,71.771,70.539,70.738,68464,0
2015-06-11,70.77,70.77,70.087,70.484,84762,0
2015-06-12,70.128,70.753,69.627,70.564,90615,0
2015-06-15,70.612,70.713,69.5,69.665,68308,0
2015-06-16,69.048,69.661,68.24,68.279,167492,0
2015-06-17,68.24,68.619,68.24,68.532,85573,0
2015-06-18,68.476,69.207,68.476,68.706,72214,0
2015-06-19,68.761,68.928,68.327,68.842,66544,0
2015-06-22,68.373,69.207,68.271,68.619,64905,0
2015-06-23,68.634,68.801,68.469,68.715,62264,0
2015-06-24,68.634,69.032,68.556,68.571,62260,0
2015-06-25,68.737,69.683,68.634,68.818,105358,0
2015-06-26,68.905,69.556,68.801,69.023,50537,0
2015-06-29,68.634,69.643,68.469,68.516,135228,0
2015-06-30,69.207,69.309,68.279,68.81,73393,0
2015-07-01,69.23,69.429,68.341,68.602,69441,0
2015-07-02,68.508,68.627,66.714,66.945,228489,0
2015-07-06,66.651,66.732,64.28,65.676,210091,0
2015-07-07,65.564,67.414,64.391,67.151,216893,0
2015-07-08,66.142,66.651,65.143,65.143,108008,0
2015-07-09,66.183,66.318,64.708,64.905,106495,0
2015-07-10,64.905,65.302,63.922,64.397,113300,0
2015-07-13,64.342,65.462,64.144,65.279,103972,0
2015-07-14,65.279,67.425,65.152,67.168,96310,0
2015-07-15,67.247,67.762,66.786,67.191,100337,0
2015-07-16,67.302,68.666,66.898,68.373,125903,0
2015-07-17,68.398,69.627,67.992,68.691,122754,0
2015-07-20,68.634,68.691,67.676,67.722,92505,0
2015-07-21,67.452,68.548,66.682,68.112,178458,0
2015-07-22,67.484,67.936,65.263,66.008,129178,0
2015-07-23,66.151,66.365,64.756,65.31,119349,0
2015-07-24,65.462,65.462,63.755,64.152,139137,0
2015-07-27,63.93,64.041,61.097,61.97,203034,0
2015-07-28,62.305,64.271,61.502,64.255,196227,0
2015-07-29,64.271,64.493,63.241,63.857,99058,0
2015-07-30,64.352,65.849,63.866,65.026,115946,0
2015-07-31,65.009,65.295,63.358,64.446,114685,0
2015-08-03,63.653,64.415,62.137,62.286,81889,0
2015-08-04,62.369,62.685,61.891,62.207,114938,0
2015-08-05,62.408,63.478,61.851,61.851,124515,0
2015-08-06,61.851,62.386,59.63,60.7,170642,0
2015-08-07,60.193,62.247,59.677,60.883,125778,0
2015-08-10,60.645,61.868,60.304,60.963,186020,0
2015-08-11,61.374,61.47,59.908,60.501,95205,0
2015-08-12,59.908,60.533,58.534,60.336,176818,0
2015-08-13,60.667,60.862,58.562,59.414,181361,0
2015-08-14,58.765,59.842,58.684,59.436,65475,0
2015-08-17,58.936,59.72,58.684,59.59,149364,0
2015-08-18,59.623,59.714,58.377,58.969,111930,0
2015-08-19,58.871,59.436,57.85,58.392,182348,0
2015-08-20,58.278,58.278,55.494,55.69,292550,0
2015-08-21,55.576,55.609,53.828,54.581,237079,0
2015-08-24,51.181,56.273,50.719,53.392,275583,0
2015-08-25,56.166,57.049,54.436,55.245,331464,0
2015-08-26,56.7,56.741,54.807,56.417,165053,0
2015-08-27,57.308,59.93,57.268,58.571,237697,0
2015-08-28,59.639,60.181,58.547,60.092,122307,0
2015-08-31,60.174,60.262,59.203,59.316,90681,0
2015-09-01,59.009,59.122,57.316,57.47,113041,0
2015-09-02,57.899,57.997,55.284,55.982,179137,0
2015-09-03,55.794,57.252,55.624,55.69,95004,0
2015-09-04,55.52,56.094,54.677,55.535,147386,0
2015-09-08,56.304,56.643,54.864,56.198,168636,0
2015-09-09,56.896,56.896,55.245,55.52,76596,0
2015-09-10,55.609,56.579,55.245,55.666,76798,0
2015-09-11,55.737,55.737,54.685,55.236,60413,0
2015-09-14,55.388,55.649,55.042,55.535,72026,0
2015-09-15,55.802,57.194,55.585,56.328,75484,0
2015-09-16,56.611,57.737,56.248,57.567,72891,0
2015-09-17,57.284,58.215,57.284,57.486,64345,0
2015-09-18,57.268,58.029,56.676,57.389,137750,0
2015-09-21,58.038,58.118,56.806,56.847,76843,0
2015-09-22,56.662,57.284,55.852,57.275,112546,0
2015-09-23,57.122,57.47,55.852,55.852,92286,0
2015-09-24,55.52,55.844,54.79,55.592,85184,0
2015-09-25,55.818,56.037,54.782,55.317,53247,0
2015-09-28,54.79,55.035,53.965,54.322,97179,0
2015-09-29,54.167,54.224,52.719,53.592,144175,0
2015-09-30,54.144,54.637,53.869,54.247,99204,0
2015-10-01,54.322,58.045,54.232,57.495,145779,0
2015-10-02,57.008,58.944,56.676,58.71,132191,0
2015-10-05,58.944,60.951,58.918,60.731,145075,0
2015-10-06,61.031,62.326,59.834,60.326,157146,0
2015-10-07,60.79,61.971,60.482,61.558,140715,0
2015-10-08,61.761,63.056,61.194,62.666,87223,0
2015-10-09,63.485,64.69,62.983,64.69,144917,0
2015-10-12,64.958,65.261,63.686,63.889,66379,0
2015-10-13,63.784,64.278,62.65,62.779,60165,0
2015-10-14,62.797,63.736,62.797,63.216,44105,0
2015-10-15,62.707,64.156,62.53,63.315,50035,0
2015-10-16,63.023,64.981,63.023,64.124,72149,0
2015-10-19,64.034,64.435,63.136,63.832,52642,0
2015-10-20,63.864,64.109,63.298,63.485,44159,0
2015-10-21,63.736,64.352,62.165,62.326,99204,0
2015-10-22,63.087,63.249,61.461,61.517,140097,0
2015-10-23,62.068,63.119,61.987,62.359,72644,0
2015-10-26,62.571,63.184,61.954,62.326,113783,0
2015-10-27,62.124,62.53,61.535,62.245,56954,0
2015-10-28,62.885,64.311,61.768,62.432,77956,0
2015-10-29,62.343,63.946,61.541,63.629,64984,0
2015-10-30,64.109,64.707,63.298,64.115,95004,0
2015-11-02,64.059,65.85,64.059,65.5,71040,0
2015-11-03,65.468,65.491,64.026,64.189,115265,0
2015-11-04,64.488,64.488,62.949,63.653,98107,0
2015-11-05,63.693,64.675,62.65,62.861,64984,0
2015-11-06,63.136,63.136,62.326,62.464,50405,0
2015-11-09,62.124,62.732,61.768,61.962,57926,0
2015-11-10,61.688,62.975,61.606,62.893,52752,0
2015-11-11,62.934,63.34,62.181,62.181,66465,0
2015-11-12,62.486,62.486,60.183,60.183,83096,0
2015-11-13,60.331,60.679,59.084,59.208,89879,0
2015-11-16,58.78,59.193,58.342,58.688,60686,0
2015-11-17,58.581,58.607,56.551,57.55,145477,0
2015-11-18,57.681,58.904,57.681,58.516,74011,0
2015-11-19,58.846,60.216,57.244,58.176,98964,0
2015-11-20,58.475,59.299,57.846,57.963,75100,0
2015-11-23,57.69,59.069,57.69,58.136,64198,0
2015-11-24,58.202,60.609,57.912,60.448,174857,0
2015-11-25,60.595,61.794,60.273,61.398,110954,0
2015-11-27,61.553,62.33,61.512,62.165,68682,0
2015-11-30,62.33,62.33,60.687,60.834,107320,0
2015-12-01,60.867,61.879,60.63,61.503,134969,0
2015-12-02,61.925,62.544,60.976,61.545,146470,0
2015-12-03,61.553,61.908,59.647,60.133,121042,0
2015-12-04,59.936,59.936,55.725,56.261,460901,0
2015-12-07,55.99,56.634,54.9,56.542,126097,0
2015-12-08,55.478,57.244,55.478,56.931,140318,0
2015-12-09,55.957,57.435,54.651,55.394,187389,0
2015-12-10,55.38,55.734,54.57,55.296,140995,0
2015-12-11,54.495,55.353,53.662,54.528,204226,0
2015-12-14,54.133,55.725,53.512,54.082,93136,0
2015-12-15,54.197,54.792,52.836,52.845,133244,0
2015-12-16,53.158,54.842,52.845,54.14,108653,0
2015-12-17,53.777,54.322,52.67,52.67,167886,0
2015-12-18,52.423,52.778,52.084,52.25,97752,0
2015-12-21,52.372,52.787,52.01,52.358,111925,0
2015-12-22,52.358,53.497,52.084,52.794,167416,0
2015-12-23,52.794,53.662,52.622,53.619,147172,0
2015-12-24,53.181,53.645,53.163,53.645,50808,0
2015-12-28,53.049,53.264,51.383,51.986,173008,0
2015-12-29,51.953,52.423,50.475,50.788,184626,0
2015-12-30,50.475,51.582,49.542,51.283,272371,0
2015-12-31,50.771,51.184,49.954,50.607,303747,0
2016-01-04,50.384,52.687,49.805,52.646,150966,0
2016-01-05,53.074,53.777,52.159,52.472,122801,0
2016-01-06,51.787,52.542,51.407,51.49,122829,0
2016-01-07,50.905,51.713,49.121,49.278,240533,0
2016-01-08,49.931,50.177,49.278,49.377,75144,0
2016-01-11,49.535,49.648,46.818,48.593,142588,0
2016-01-12,48.715,49.613,47.939,48.56,83115,0
2016-01-13,48.641,49.07,46.437,46.916,226767,0
2016-01-14,46.734,48.824,44.984,48.203,310542,0
2016-01-15,46.148,47.974,45.655,47.734,217952,0
2016-01-19,48.237,48.237,43.326,44.208,255463,0
2016-01-20,42.722,43.903,40.451,43.738,348218,0
2016-01-21,43.721,44.58,43.26,43.416,97367,0
2016-01-22,43.631,44.841,43.631,44.786,60908,0
2016-01-25,44.754,45.414,42.93,43.672,74897,0
2016-01-26,43.754,44.441,42.613,43.391,80752,0
2016-01-27,43.293,43.754,42.583,43.284,106514,0
2016-01-28,43.647,43.655,42.615,42.954,69976,0
2016-01-29,42.954,44.333,42.83,43.466,148497,0
2016-02-01,43.507,44.745,43.3,44.208,189502,0
2016-02-02,44.036,44.198,42.211,42.442,127828,0
2016-02-03,42.442,42.945,42.104,42.442,57558,0
2016-02-04,42.26,44.258,42.104,43.796,73943,0
2016-02-05,43.565,43.819,42.111,42.154,68208,0
2016-02-08,42.104,42.385,39.718,40.189,306160,0
2016-02-09,39.075,40.693,38.43,38.926,238522,0
2016-02-10,38.785,39.627,35.846,36.903,224192,0
2016-02-11,35.086,37.133,35.086,36.681,182052,0
2016-02-12,37.431,38.982,36.49,38.8,168318,0
2016-02-16,39.627,42.26,39.627,42.111,171086,0
2016-02-17,42.722,45.076,42.26,44.786,242647,0
2016-02-18,45.406,45.81,43.896,45.282,158777,0
2016-02-19,45.786,45.786,38.893,40.246,484871,0
2016-02-22,39.429,41.657,39.429,41.22,281411,0
2016-02-23,41.22,42.012,41.22,41.765,90060,0
2016-02-24,40.972,42.632,40.585,42.319,144471,0
2016-02-25,42.773,42.986,41.451,42.806,70427,0
2016-02-26,42.93,47.436,42.93,47.378,304967,0
2016-02-29,49.805,51.721,47.077,49.121,473967,0
2016-03-01,50.979,52.628,48.713,52.25,333828,0
2016-03-02,53.034,55.832,52.561,55.688,610295,0
2016-03-03,56.149,56.318,53.193,53.565,277487,0
2016-03-04,54.121,56.139,53.666,56.124,140594,0
2016-03-07,56.571,56.945,54.907,55.219,98048,0
2016-03-08,54.856,55.654,52.466,53.277,200608,0
2016-03-09,53.32,54.676,53.235,53.513,82715,0
2016-03-10,54.038,54.147,52.484,53.235,66467,0
2016-03-11,54.08,54.687,53.657,54.029,66233,0
2016-03-14,54.087,55.033,53.142,53.209,78466,0
2016-03-15,52.855,54.005,52.518,53.32,88478,0
2016-03-16,53.32,55.895,53.32,55.565,201175,0
2016-03-17,55.97,56.502,55.313,55.313,262808,0
2016-03-18,55.752,55.835,54.469,54.984,114967,0
2016-03-21,54.932,55.406,54.696,55.127,111512,0
2016-03-22,54.958,55.591,54.333,55.212,123386,0
2016-03-23,55.583,55.708,53.615,53.623,95014,0
2016-03-24,53.193,54.603,52.454,54.45,83601,0
2016-03-28,54.291,54.457,53.363,53.396,77259,0
2016-03-29,53.193,54.536,52.445,53.995,78315,0
2016-03-30,53.995,54.975,52.441,52.746,111600,0
2016-03-31,52.576,54.113,52.576,53.235,83271,0
2016-04-01,53.235,53.607,51.926,52.299,92974,0
2016-04-04,52.736,52.762,51.158,51.63,95766,0
2016-04-05,51.251,52.087,50.659,51.065,120267,0
2016-04-06,51.233,52.104,50.659,51.843,120635,0
2016-04-07,51.352,51.966,49.867,50.55,133023,0
2016-04-08,51.056,52.339,50.736,51.343,101784,0
2016-04-11,51.395,52.586,51.112,51.529,67374,0
2016-04-12,52.027,52.459,51.59,52.145,93147,0
2016-04-13,52.349,52.964,52.349,52.561,53910,0
2016-04-14,52.644,52.77,51.844,52.155,58866,0
2016-04-15,52.644,52.728,51.504,51.774,40585,0
2016-04-18,51.403,53.354,51.284,52.306,66766,0
2016-04-19,52.433,53.193,52.433,52.964,62366,0
2016-04-20,52.982,53.135,52.435,52.906,50992,0
2016-04-21,53.058,53.31,52.349,52.484,81325,0
2016-04-22,52.939,52.939,52.053,52.383,59954,0
2016-04-25,52.349,52.632,51.63,51.817,40615,0
2016-04-26,52.339,52.339,51.513,52.027,31098,0
2016-04-27,51.935,52.189,51.377,51.75,61411,0
2016-04-28,51.926,52.973,51.256,52.26,126814,0
2016-04-29,52.694,52.758,51.082,51.403,79379,0
2016-05-02,52.349,53.058,51.824,52.762,118419,0
2016-05-03,52.518,52.746,51.369,51.513,65415,0
2016-05-04,51.968,53.894,51.605,52.829,211719,0
2016-05-05,51.504,52.66,48.135,48.507,294656,0
2016-05-06,47.933,47.933,44.107,46.751,414247,0
2016-05-09,46.261,48.745,46.236,48.119,198448,0
2016-05-10,48.352,48.89,46.409,48.371,200791,0
2016-05-11,48.197,48.552,46.827,47,96967,0
2016-05-12,46.965,48.019,45.664,45.664,151680,0
2016-05-13,45.656,47.174,45.309,45.743,84136,0
2016-05-16,46.133,46.18,45.508,45.743,83971,0
2016-05-17,45.743,46.975,44.685,45.551,203214,0
2016-05-18,45.282,46.947,45.101,46.913,132323,0
2016-05-19,46.532,47.118,46.45,46.758,88474,0
2016-05-20,47.079,48.154,46.904,47.719,90094,0
2016-05-23,47.338,48.11,46.982,47.295,60330,0
2016-05-24,47.034,48.119,47.034,47.079,92331,0
2016-05-25,46.827,47.676,46.827,47.278,59978,0
2016-05-26,46.975,47.687,46.632,46.8,55377,0
2016-05-27,46.827,47.251,46.177,47.104,69548,0
2016-05-31,47.381,47.971,47.104,47.104,39032,0
2016-06-01,47.45,47.832,47.009,47.785,45720,0
2016-06-02,47.701,47.971,47.044,47.346,54006,0
2016-06-03,47.086,47.463,46.393,47.408,61392,0
2016-06-06,47.199,49.853,46.847,49.583,119164,0
2016-06-07,49.583,49.862,48.448,49.168,64163,0
2016-06-08,49.454,49.628,48.57,48.933,65205,0
2016-06-09,48.708,50.648,48.57,49.506,140721,0
2016-06-10,49.506,49.608,47.443,48.188,68514,0
2016-06-13,47.806,48.085,47.052,47.33,35547,0
2016-06-14,46.869,47.104,46.177,46.428,62371,0
2016-06-15,46.349,47.311,46.307,46.315,56226,0
2016-06-16,46.168,46.505,45.794,45.837,46428,0
2016-06-17,45.691,46.957,45.691,46.592,151005,0
2016-06-20,47.45,47.686,46.696,47.052,89159,0
2016-06-21,47.364,47.632,46.117,46.444,90940,0
2016-06-22,46.557,47.079,46.063,46.358,129491,0
2016-06-23,47.399,48.154,46.783,47.525,133211,0
2016-06-24,46.393,47.494,46.089,46.089,86975,0
2016-06-27,46.063,46.063,44.235,44.442,133770,0
2016-06-28,44.467,45.713,44.235,44.72,131729,0
2016-06-29,44.807,46.505,44.807,45.691,107847,0
2016-06-30,45.786,46.827,45.543,46.827,60609,0
2016-07-01,46.705,47.45,46.448,46.765,52339,0
2016-07-05,46.844,46.844,45.778,46.003,127558,0
2016-07-06,45.551,46.454,44.893,45.352,63491,0
2016-07-07,45.326,45.872,44.988,45.673,60456,0
2016-07-08,45.924,46.961,45.725,46.818,54034,0
2016-07-11,46.818,47.275,46.375,46.557,73270,0
2016-07-12,47.052,48.204,46.748,47.381,130704,0
2016-07-13,48.015,48.119,47.061,47.503,70700,0
2016-07-14,47.694,47.867,47.061,47.226,114732,0
2016-07-15,47.226,47.554,46.818,47.411,55946,0
2016-07-18,47.174,47.519,46.921,47.268,68334,0
2016-07-19,47.017,47.433,46.48,47.094,85528,0
2016-07-20,47.156,47.156,46.688,46.827,58615,0
2016-07-21,46.74,47.477,46.219,46.879,56082,0
2016-07-22,46.532,46.818,45.977,46.255,54096,0
2016-07-25,46.107,46.567,45.569,45.647,76436,0
2016-07-26,45.647,46.653,45.596,46.219,47580,0
2016-07-27,46.245,46.653,45.656,45.743,92190,0
2016-07-28,45.778,46.601,45.778,46.532,115842,0
2016-07-29,46.168,46.557,45.959,46.384,150877,0
2016-08-01,46.827,49.662,46.618,49.09,402124,0
2016-08-02,49.298,50.938,48.257,50.589,295095,0
2016-08-03,51.023,51.162,48.564,48.751,98234,0
2016-08-04,48.214,48.259,45.829,46.228,239429,0
2016-08-05,46.029,49.852,45.959,48.561,169619,0
2016-08-08,48.925,49.196,48.564,48.89,66122,0
2016-08-09,48.908,50.226,48.908,49.939,68341,0
2016-08-10,50.278,51.848,50.278,50.425,139308,0
2016-08-11,51.627,52.277,49.232,49.695,131977,0
2016-08-12,49.714,52.428,49.714,50.897,285680,0
2016-08-15,51.164,52.722,51.12,52.669,131061,0
2016-08-16,52.295,53.844,51.878,53.318,114359,0
2016-08-17,53.852,53.852,51.947,51.947,82641,0
2016-08-18,49.482,50.425,47.977,48.644,532149,0
2016-08-19,47.541,47.745,46.366,46.892,207300,0
2016-08-22,46.42,46.638,43.696,44.39,427997,0
2016-08-23,44.283,45.787,44.283,44.995,154844,0
2016-08-24,44.622,45.485,43.892,44.016,167069,0
2016-08-25,43.882,44.781,43.616,43.616,153315,0
2016-08-26,43.616,44.293,41.906,42.726,249946,0
2016-08-29,44.025,45.387,43.118,45.138,719725,0
2016-08-30,45.796,46.921,45.174,46.215,332480,0
2016-08-31,46.357,46.909,45.402,46.357,91211,0
2016-09-01,46.063,46.68,45.138,45.201,107271,0
2016-09-02,44.862,46.259,44.862,45.281,74122,0
2016-09-06,45.253,46.464,45.066,45.307,118338,0
2016-09-07,45.324,45.821,44.631,44.728,86065,0
2016-09-08,44.612,45.902,44.612,45.396,159618,0
2016-09-09,45.396,45.672,44.078,44.532,188939,0
2016-09-12,44.132,44.738,44.078,44.631,68232,0
2016-09-13,44.462,44.974,44.381,44.693,131243,0
2016-09-14,44.506,45.093,43.616,43.652,124072,0
2016-09-15,44.061,44.231,43.313,43.571,88859,0
2016-09-16,43.616,44.657,43.313,44.39,67344,0
2016-09-19,44.639,44.693,44.159,44.532,55239,0
2016-09-20,44.373,44.496,43.882,44.211,70715,0
2016-09-21,43.999,44.506,43.723,44.273,68411,0
2016-09-22,44.524,44.943,44.257,44.337,43289,0
2016-09-23,44.061,44.845,44.061,44.81,51785,0
2016-09-26,44.132,45.129,44.132,44.39,212786,0
2016-09-27,44.328,45.174,43.616,43.811,332212,0
2016-09-28,44.14,44.424,43.456,44.168,62056,0
2016-09-29,44.195,44.506,43.882,44.38,63711,0
2016-09-30,44.81,45.111,44.124,44.995,106641,0
2016-10-03,44.684,45.386,44.328,44.373,90940,0
2016-10-04,44.39,44.817,44.335,44.657,39375,0
2016-10-05,44.337,44.542,44.106,44.159,47120,0
2016-10-06,44.542,44.542,43.438,43.634,67814,0
2016-10-07,43.811,44.025,42.77,42.896,58705,0
2016-10-10,42.824,43.255,42.192,42.307,76516,0
2016-10-11,42.281,43.127,42.179,42.486,74543,0
2016-10-12,42.45,42.922,41.738,41.844,98547,0
2016-10-13,41.532,41.818,41.052,41.425,90738,0
2016-10-14,40.963,41.783,40.936,40.936,80006,0
2016-10-17,40.714,41.256,40.427,41.017,71031,0
2016-10-18,41.435,41.729,40.505,41.693,44452,0
2016-10-19,41.836,42.138,41.416,41.898,31419,0
2016-10-20,42.014,43.072,41.302,42.734,63182,0
2016-10-21,42.814,43.535,42.565,42.896,54969,0
2016-10-24,42.896,43.349,42.726,42.948,80969,0
2016-10-25,42.744,43.616,42.744,43.616,65599,0
2016-10-26,43.411,43.918,43.37,43.598,50331,0
2016-10-27,43.331,43.598,42.957,43.002,86816,0
2016-10-28,42.948,43.542,42.503,42.512,55719,0
2016-10-31,42.618,43.563,42.503,42.618,128101,0
2016-11-01,42.744,43.384,42.672,42.726,70583,0
2016-11-02,42.903,43.215,42.058,42.734,69372,0
2016-11-03,41.978,42.476,40.83,41.747,108113,0
2016-11-04,42.147,44.211,41.84,42.459,89841,0
2016-11-07,43.099,43.634,42.342,42.628,142265,0
2016-11-08,42.726,42.966,41.926,42.77,129377,0
2016-11-09,43.129,45.606,42.724,44.948,234548,0
2016-11-10,45.297,47.686,45.064,46.685,413661,0
2016-11-11,48.237,50.093,46.905,49.992,534842,0
2016-11-14,50.654,52.371,50.654,52.371,322207,0
2016-11-15,52.124,52.124,49.708,51.526,261648,0
2016-11-16,51.453,51.453,49.809,50.176,126246,0
2016-11-17,50.295,51.242,50.144,50.883,86900,0
2016-11-18,51.094,51.426,50.507,51.094,110217,0
2016-11-21,51.434,51.93,51.103,51.701,132931,0
2016-11-22,51.921,52.573,51.71,52.427,163362,0
2016-11-23,52.5,52.96,51.747,52.96,77543,0
2016-11-25,52.978,53.869,52.84,53.75,86959,0
2016-11-28,53.75,53.75,51.453,51.93,124058,0
2016-11-29,51.866,51.866,51.021,51.453,71394,0
2016-11-30,51.848,53.382,51.453,53.115,138042,0
2016-12-01,53.051,53.934,52.757,52.794,76071,0
2016-12-02,52.5,52.597,51.732,51.866,65599,0
2016-12-05,52.363,52.785,52.176,52.5,48276,0
2016-12-06,52.316,53.088,51.967,53.071,63312,0
2016-12-07,53.144,55.019,52.813,54.908,185314,0
2016-12-08,55.019,57.186,54.687,57.039,195881,0
2016-12-09,57.048,59.538,57.048,58.372,323434,0
2016-12-12,58.878,58.878,56.507,56.773,162607,0
2016-12-13,57.112,57.333,56.074,56.974,114337,0
2016-12-14,56.571,57.296,56.047,56.653,90236,0
2016-12-15,56.24,57.333,56.148,56.185,121343,0
2016-12-16,57.002,57.316,55.682,56.23,52661,0
2016-12-19,55.863,56.947,53.355,54.375,168959,0
2016-12-20,54.154,55.569,54.154,54.732,120815,0
2016-12-21,54.926,55.07,53.015,53.216,124992,0
2016-12-22,54.282,57.471,53.795,57.241,456199,0
2016-12-23,57.195,58.39,56.525,58.262,174784,0
2016-12-27,58.39,59.144,56.69,57.122,161169,0
2016-12-28,57.021,57.517,56.598,56.93,139361,0
2016-12-29,57.296,57.807,55.192,55.321,127103,0
2016-12-30,55.128,55.487,54.448,55.055,211240,0
2017-01-03,55.33,56.947,54.659,56.635,139995,0
2017-01-04,57.627,58.769,57.112,58.068,125884,0
2017-01-05,58.169,58.367,56.837,57.103,80280,0
2017-01-06,57.333,58.206,56.791,57.168,116998,0
2017-01-09,57.095,57.131,56.148,56.562,85424,0
2017-01-10,56.856,56.856,55.45,56.157,94592,0
2017-01-11,56.047,56.506,55.844,56.415,45716,0
2017-01-12,56.405,56.506,56.06,56.488,48788,0
2017-01-13,56.506,56.506,55.357,55.716,77538,0
2017-01-17,55.174,55.487,52.923,52.997,240052,0
2017-01-18,52.895,53.466,52.509,53.456,91530,0
2017-01-19,53.547,54.888,53.547,54.072,132197,0
2017-01-20,54.21,54.65,53.566,54.31,57141,0
2017-01-23,53.86,54.12,53.548,53.878,57295,0
2017-01-24,54.2,54.329,53.786,54.31,69316,0
2017-01-25,54.504,55.128,54.403,54.871,152284,0
2017-01-26,55.275,56.138,54.88,56.074,160791,0
2017-01-27,56.074,56.506,55.863,56.166,141694,0
2017-01-30,56.129,56.129,54.696,55.046,103878,0
2017-01-31,54.668,55.055,53.988,54.513,94717,0
2017-02-01,55.083,55.12,54.218,54.521,73463,0
2017-02-02,54.366,54.7,53.759,54.163,73637,0
2017-02-03,54.513,55.045,54.09,54.834,78797,0
2017-02-06,54.769,54.769,51.857,53.189,204609,0
2017-02-07,53.658,53.658,52.61,52.85,108278,0
2017-02-08,51.93,53.281,51.913,53.024,127336,0
2017-02-09,53.115,53.437,53.115,53.289,67680,0
2017-02-10,53.273,53.741,52.326,52.445,94031,0
2017-02-13,52.326,52.5,50.902,52.225,172108,0
2017-02-14,52.068,52.371,51.498,51.876,66580,0
2017-02-15,51.94,52.573,51.26,52.445,84700,0
2017-02-16,52.509,52.509,51.293,51.811,132582,0
2017-02-17,51.407,51.673,51.094,51.434,175859,0
2017-02-21,51.82,52.077,50.093,50.488,295705,0
2017-02-22,50.433,52.96,50.179,51.177,375661,0
2017-02-23,51.278,51.444,49.624,50.139,157400,0
2017-02-24,50.075,50.682,49.799,50.516,108812,0
2017-02-27,50.81,51.251,50.534,51.159,118325,0
2017-02-28,51.103,51.913,50.544,51.673,165719,0
2017-03-01,51.683,51.798,50.387,50.984,217893,0
2017-03-02,50.828,50.828,48.707,49.431,340438,0
2017-03-03,49.165,50.295,49.156,50.075,125752,0
2017-03-06,50.166,50.442,49.466,50.047,174141,0
2017-03-07,50.304,50.304,49.744,49.992,150558,0
2017-03-08,50.157,50.654,49.836,50.368,207568,0
2017-03-09,50.491,50.964,49.887,50.529,181171,0
2017-03-10,50.633,50.822,49.357,49.849,126592,0
2017-03-13,50.256,50.511,49.329,49.698,91251,0
2017-03-14,49.349,49.592,48.81,48.876,96986,0
2017-03-15,48.97,50.071,48.97,49.65,88090,0
2017-03-16,49.717,50.038,49.16,49.566,72638,0
2017-03-17,49.594,49.754,49.197,49.538,66724,0
2017-03-20,49.481,50.038,49.217,49.566,95787,0
2017-03-21,49.349,49.981,48.073,48.252,129760,0
2017-03-22,48.536,48.602,47.988,48.479,84476,0
2017-03-23,48.583,49.358,48.196,48.422,64505,0
2017-03-24,48.451,48.725,48.02,48.489,46283,0
2017-03-27,48.252,48.46,47.393,47.988,100141,0
2017-03-28,47.951,48.338,47.734,48.158,53023,0
2017-03-29,48.149,48.404,48.149,48.29,41086,0
2017-03-30,48.356,48.356,47.752,48.063,52723,0
2017-03-31,48.063,48.508,47.762,48.404,81997,0
2017-04-03,48.272,48.432,47.846,48.432,53525,0
2017-04-04,48.139,48.545,47.931,48.073,108208,0
2017-04-05,48.31,48.489,47.742,47.742,80216,0
2017-04-06,47.742,48.366,47.185,47.194,109596,0
2017-04-07,47.11,47.43,46.879,47.214,60563,0
2017-04-10,47.053,47.676,46.911,47.044,135249,0
2017-04-11,46.94,47.194,44.938,46.042,219752,0
2017-04-12,46.004,46.571,45.551,46.004,92907,0
2017-04-13,45.948,46.165,45.343,45.343,114729,0
2017-04-17,45.343,45.73,44.899,45.447,105219,0
2017-04-18,45.088,45.626,44.937,45.541,86172,0
2017-04-19,45.589,46.014,44.918,45.098,80096,0
2017-04-20,45.088,46.609,44.459,46.486,179063,0
2017-04-21,46.468,46.848,45.967,46.288,83091,0
2017-04-24,46.562,47.289,46.562,46.855,94088,0
2017-04-25,46.949,47.232,46.873,47.11,71251,0
2017-04-26,47.138,48.163,46.637,48.035,132348,0
2017-04-27,48.139,49.83,47.593,49.604,195947,0
2017-04-28,49.405,50.482,49.16,49.925,185706,0
2017-05-01,50.161,50.378,49.944,50.256,87704,0
2017-05-02,50.284,50.812,49.971,50.34,113661,0
2017-05-03,50.623,50.623,48.904,49.15,175650,0
2017-05-04,49.036,50.529,48.235,49.245,128636,0
2017-05-05,49.584,50.067,49.297,49.84,123909,0
2017-05-08,50.067,50.643,49.207,50.189,154411,0
2017-05-09,50.227,50.87,47.742,47.941,381738,0
2017-05-10,48.007,49.455,48.007,48.593,186846,0
2017-05-11,48.894,48.967,47.97,48.398,144735,0
2017-05-12,48.165,48.846,47.581,48.447,120431,0
2017-05-15,48.456,50.393,48.456,50.218,137641,0
2017-05-16,50.247,50.402,48.798,49.206,73896,0
2017-05-17,48.924,49.877,47.221,47.376,163999,0
2017-05-18,47.367,48.564,46.802,47.989,121255,0
2017-05-19,48.564,48.564,47.678,47.785,89714,0
2017-05-22,48.116,48.466,47.858,48.388,61437,0
2017-05-23,48.447,48.524,47.547,47.707,81526,0
2017-05-24,47.688,48.106,47.571,47.824,51635,0
2017-05-25,47.814,48.028,47.095,47.386,113356,0
2017-05-26,47.201,48.077,46.987,47.474,79895,0
2017-05-30,47.435,47.941,46.9,47.221,94103,0
2017-05-31,47.221,47.435,46.394,46.413,87613,0
2017-06-01,46.617,47.338,46.511,47.182,67305,0
2017-06-02,47.192,47.435,46.734,47.153,46229,0
2017-06-05,47.123,47.123,46.326,46.569,56331,0
2017-06-06,46.53,46.633,46.364,46.559,61888,0
2017-06-07,46.812,46.968,46.374,46.52,40575,0
2017-06-08,46.53,47.123,46.277,46.627,42558,0
2017-06-09,46.841,47.727,46.705,47.542,49774,0
2017-06-12,47.162,48.116,47.162,47.639,76616,0
2017-06-13,47.97,48.459,47.698,48.077,43337,0
2017-06-14,47.931,48.388,47.931,48.359,47505,0
2017-06-15,48.077,48.554,48.077,48.554,45458,0
2017-06-16,48.554,50.111,48.417,50.111,175976,0
2017-06-19,50.218,50.218,48.7,49.186,85967,0
2017-06-20,49.177,49.546,48.759,48.953,53710,0
2017-06-21,49.089,49.502,48.671,49.021,56446,0
2017-06-22,49.021,49.242,48.671,48.904,24308,0
2017-06-23,48.972,49.488,48.943,49.371,35971,0
2017-06-26,49.459,50.977,49.459,50.656,115233,0
2017-06-27,50.733,50.928,48.846,49.04,76500,0
2017-06-28,49.089,49.853,48.893,49.721,113241,0
2017-06-29,49.858,50.577,49.31,49.702,70749,0
2017-06-30,50.101,50.422,49.352,50.266,62037,0
2017-07-03,50.247,50.253,49.498,49.624,22693,0
2017-07-05,49.702,49.906,49.342,49.468,50414,0
2017-07-06,49.429,49.429,48.992,49.41,38884,0
2017-07-07,49.371,50.198,49.164,49.994,26807,0
2017-07-10,50.198,50.305,49.264,49.809,42258,0
2017-07-11,49.828,50.013,49.264,49.78,39039,0
2017-07-12,50.033,50.403,49.741,49.897,53873,0
2017-07-13,50.597,50.597,50.004,50.5,39657,0
2017-07-14,50.471,50.792,50.407,50.626,48102,0
2017-07-17,50.694,50.84,50.558,50.831,40288,0
2017-07-18,51.21,51.21,50.227,50.743,43103,0
2017-07-19,50.811,51.278,50.608,50.996,41317,0
2017-07-20,51.006,51.57,50.617,51.57,59555,0
2017-07-21,51.2,51.862,51.2,51.813,46212,0
2017-07-24,51.862,51.989,51.341,51.473,62941,0
2017-07-25,51.57,52.057,51.337,51.901,52261,0
2017-07-26,52.096,52.446,51.862,52.446,45601,0
2017-07-27,52.524,52.777,51.57,51.687,82223,0
2017-07-28,51.687,52.154,49.751,50.636,134105,0
2017-07-31,51.22,52.203,50.969,51.911,68438,0
2017-08-01,52.349,52.349,50.84,51.473,52002,0
2017-08-02,51.551,51.551,50.198,50.257,126983,0
2017-08-03,50.393,51.418,50.171,50.558,60381,0
2017-08-04,50.743,52.047,50.597,51.726,75254,0
2017-08-07,51.989,52.456,51.103,52.358,127143,0
2017-08-08,52.543,54.879,52.212,54.295,308285,0
2017-08-09,54.1,54.285,52.796,54.1,204160,0
2017-08-10,53.97,54.68,53.0001,54.17,173591,0
2017-08-11,53.74,54.0866,53.06,53.1,78816,0
2017-08-14,53.54,53.54,52.2,52.21,72408,0
2017-08-15,52.4,52.42,51.601,51.86,63145,0
2017-08-16,51.86,52.554,50.75,50.87,93303,0
2017-08-17,50.52,50.869,50.2,50.2,94650,0
2017-08-18,50.3,50.7,49.78,50,81782,0
2017-08-21,50,50,49.13,49.71,109756,0
2017-08-22,49.61,50.345,49.25,50.09,67727,0
2017-08-23,49.95,50.77,49.92,50.6,31246,0
2017-08-24,50.86,51.23,50.59,50.69,50029,0
2017-08-25,51.01,51.49,50.18,51.49,48319,0
2017-08-28,51.04,51.49,50.712,51.14,66121,0
2017-08-29,50.78,51.44,50.7276,51.0106,48864,0
2017-08-30,51.25,51.5,51.08,51.22,57196,0
2017-08-31,51.4,51.66,51.0601,51.18,38526,0
2017-09-01,51.07,52.44,51.07,52.22,110357,0
2017-09-05,52.3,52.42,51.33,52.07,58133,0
2017-09-06,51.84,53.36,51.84,53.18,72767,0
2017-09-07,53.26,53.26,52.2001,52.345,49847,0
2017-09-08,52.4,53.1324,52.4,52.95,37279,0
2017-09-11,53.11,53.75,53.04,53.18,65662,0
2017-09-12,53.29,53.5974,52.6161,53,42169,0
2017-09-13,52.96,54.2,52.93,53.85,73002,0
2017-09-14,53.91,54.3,53.37,53.69,59142,0
2017-09-15,53.83,54.5,53.6,54.4,71276,0
2017-09-18,54.49,54.72,54.08,54.27,58263,0
2017-09-19,54.31,54.5,53.7882,54.13,40211,0
2017-09-20,53.95,54.4892,53.7953,53.94,65627,0
2017-09-21,53.99,54.4562,53.8301,54.18,51306,0
2017-09-22,54.43,54.81,54.2442,54.72,62038,0
2017-09-25,54.69,54.8696,54.26,54.62,46949,0
2017-09-26,54.61,54.8888,54.3917,54.6,42875,0
2017-09-27,54.75,54.8112,53.6,54.61,64611,0
2017-09-28,54.78,55.61,54,54.89,163412,0
2017-09-29,55.25,55.499,54.68,54.86,76443,0
2017-10-02,55.17,55.179,54.32,54.49,74274,0
2017-10-03,54.88,54.8982,54.3415,54.87,66552,0
2017-10-04,55,55.18,54.5632,55.18,48346,0
2017-10-05,55.31,55.84,55.2049,55.72,57310,0
2017-10-06,55.74,55.99,55.35,55.9,40388,0
2017-10-09,56,56.2999,55.6847,55.79,51139,0
2017-10-10,56,56.06,55.32,55.57,39598,0
2017-10-11,55.75,55.9899,54.5,55.4,55690,0
2017-10-12,54.93,55.39,54.8,55.19,39106,0
2017-10-13,55.39,55.5975,55.0508,55.45,32467,0
2017-10-16,55.6,55.98,55.4001,55.9,52336,0
2017-10-17,55.95,56.12,55.61,55.85,54064,0
2017-10-18,56,56.3,55.75,56.03,48793,0
2017-10-19,55.78,56.0761,55.61,56.03,31593,0
2017-10-20,56.05,57.8225,56,57.49,94969,0
2017-10-23,57.75,57.789,56.1,56.68,61826,0
2017-10-24,56.73,57.1882,56.56,56.97,58335,0
2017-10-25,57,57.1176,55.08,55.88,109849,0
2017-10-26,55.73,55.73,54.82,54.87,96791,0
2017-10-27,55.37,55.4925,54.5,54.91,96867,0
2017-10-30,55,55.35,54.778,55.13,49378,0
2017-10-31,55.35,55.35,54.93,55.19,50026,0
2017-11-01,55.93,56.6903,55.3615,55.94,83217,0
2017-11-02,56.32,56.83,55.245,55.75,111633,0
2017-11-03,58,58.5,55.9769,58,139664,0
2017-11-06,58,59.88,58,59.2,227701,0
2017-11-07,59.4,59.4,58.21,58.54,62090,0
2017-11-08,58.93,59.4,57.68,58.12,244758,0
2017-11-09,58.93,58.93,57.776,57.94,130711,0
2017-11-10,56.17,57.26,55.2501,55.69,109896,0
