Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,27.296,28.116,27.296,28.014,131943,0
2005-02-28,27.908,28.206,27.671,28.023,221037,0
2005-03-01,28.032,28.633,27.95,28.246,218697,0
2005-03-02,28.348,28.694,28.126,28.614,259270,0
2005-03-03,28.694,28.973,28.273,28.842,385169,0
2005-03-04,28.989,28.989,28.553,28.649,100672,0
2005-03-07,28.842,28.842,28.512,28.56,130091,0
2005-03-08,28.56,28.649,27.819,28.064,138637,0
2005-03-09,28.135,28.135,27.725,27.804,89878,0
2005-03-10,27.987,27.987,27.742,27.942,75092,0
2005-03-11,27.97,27.996,27.629,27.933,53185,0
2005-03-14,27.908,28.56,27.847,28.553,116438,0
2005-03-15,28.56,28.781,28.19,28.229,116183,0
2005-03-16,28.329,28.338,27.866,28.338,112945,0
2005-03-17,28.387,29.016,28.2,28.91,241010,0
2005-03-18,28.927,29.305,28.521,28.521,509181,0
2005-03-21,28.877,28.877,28.348,28.72,403283,0
2005-03-22,28.893,29.131,28.348,28.668,2606918,0
2005-03-23,28.458,28.553,27.95,27.96,307581,0
2005-03-24,28.144,28.163,27.812,27.812,166094,0
2005-03-28,27.768,28.116,27.69,27.69,197965,0
2005-03-29,27.671,27.925,27.271,27.41,138475,0
2005-03-30,27.261,27.95,27.261,27.95,136740,0
2005-03-31,28.041,28.181,27.071,27.261,255016,0
2005-04-01,27.288,27.506,26.338,26.792,229499,0
2005-04-04,26.974,27.314,26.364,27.253,298883,0
2005-04-05,27.245,27.385,26.8,26.863,169043,0
2005-04-06,26.749,27.158,26.495,26.538,111736,0
2005-04-07,26.434,26.974,26.401,26.764,86494,0
2005-04-08,26.764,26.845,26.461,26.477,79665,0
2005-04-11,26.477,26.713,26.077,26.18,167679,0
2005-04-12,26.164,27.595,26.164,27.238,189852,0
2005-04-13,27.238,27.377,26.966,27.045,102711,0
2005-04-14,27.177,27.454,27.029,27.253,110575,0
2005-04-15,27.253,27.524,26.966,26.983,372000,0
2005-04-18,27.238,27.586,27.02,27.454,237517,0
2005-04-19,27.429,28.041,27.402,27.829,296025,0
2005-04-20,27.819,27.899,27.288,27.296,200302,0
2005-04-21,27.612,28.082,27.078,27.761,305334,0
2005-04-22,27.925,28.116,27.69,27.768,348159,0
2005-04-25,27.7,28.319,27.663,28.041,115548,0
2005-04-26,28.107,28.153,27.653,27.847,107992,0
2005-04-27,27.899,28.394,27.819,27.95,244274,0
2005-04-28,27.883,27.996,27.472,27.883,110487,0
2005-04-29,27.786,28.319,27.56,28.301,118160,0
2005-05-02,28.372,28.955,28.064,28.429,117682,0
2005-05-03,28.56,29.34,28.429,28.886,501167,0
2005-05-04,29.173,29.173,28.429,28.633,212672,0
2005-05-05,28.521,28.702,28.082,28.301,160868,0
2005-05-06,28.512,28.521,27.95,28.31,83784,0
2005-05-09,28.512,28.512,28.135,28.364,144557,0
2005-05-10,28.073,28.429,28.057,28.097,152418,0
2005-05-11,28.126,28.163,27.875,28.097,150691,0
2005-05-12,28.153,28.221,27.866,27.908,379897,0
2005-05-13,28.057,28.31,27.761,27.925,570329,0
2005-05-16,28.073,28.381,27.463,27.595,193048,0
2005-05-17,27.586,27.595,27.211,27.41,236470,0
2005-05-18,27.586,27.942,27.551,27.819,107021,0
2005-05-19,27.543,27.917,27.385,27.708,117205,0
2005-05-20,27.717,28.116,27.717,28.073,38650,0
2005-05-23,28.163,28.467,27.621,27.875,248266,0
2005-05-24,27.752,28.005,27.742,27.908,63643,0
2005-05-25,28.064,28.064,27.605,27.629,112986,0
2005-05-26,28.073,28.073,27.56,27.908,111476,0
2005-05-27,27.768,28.163,27.768,27.917,164058,0
2005-05-31,28.057,28.381,27.875,27.925,183582,0
2005-06-01,28.082,28.642,27.933,28.31,124952,0
2005-06-02,28.387,28.528,27.996,28.348,140904,0
2005-06-03,28.2,28.476,27.847,28.041,139315,0
2005-06-06,27.996,28.789,27.742,28.394,272680,0
2005-06-07,28.42,29.052,28.273,28.869,245532,0
2005-06-08,28.886,29.407,28.771,29.148,106483,0
2005-06-09,28.989,29.314,28.789,29.217,199319,0
2005-06-10,28.964,29.156,28.797,29.025,121201,0
2005-06-13,29.006,29.487,28.936,29.383,139944,0
2005-06-14,29.433,29.774,29.24,29.764,138004,0
2005-06-15,29.783,30.037,29.296,30.01,228481,0
2005-06-16,30.002,30.272,29.731,29.905,125495,0
2005-06-17,30.158,30.394,29.757,29.889,180302,0
2005-06-20,29.836,30.376,29.783,30.123,111237,0
2005-06-21,30.229,30.229,29.652,29.791,135015,0
2005-06-22,29.826,30.298,29.791,30.219,73609,0
2005-06-23,29.992,30.324,29.471,29.67,167111,0
2005-06-24,29.652,29.826,29.225,29.791,250578,0
2005-06-27,29.791,30.48,29.565,29.966,145036,0
2005-06-28,30.063,30.716,30.02,30.708,94360,0
2005-06-29,30.734,32.495,30.734,31.493,509574,0
2005-06-30,31.58,31.58,30.158,30.419,282720,0
2005-07-01,30.48,30.699,30.438,30.69,120780,0
2005-07-05,30.595,31.084,30.359,30.865,223845,0
2005-07-06,30.979,31.318,30.428,30.908,243793,0
2005-07-07,30.751,31.265,30.515,31.24,121025,0
2005-07-08,31.283,32.375,30.744,32.137,208970,0
2005-07-11,32.293,32.723,31.745,32.485,204114,0
2005-07-12,32.449,32.532,31.841,32.252,142258,0
2005-07-13,32.338,32.495,31.416,32.319,116278,0
2005-07-14,32.485,32.697,31.727,31.772,130035,0
2005-07-15,31.642,31.666,31.318,31.406,105148,0
2005-07-18,31.572,31.572,30.996,31.013,116773,0
2005-07-19,31.379,31.964,31.205,31.676,98458,0
2005-07-20,31.519,31.964,31.51,31.791,43479,0
2005-07-21,31.799,31.973,31.153,31.642,60750,0
2005-07-22,31.344,31.884,31.178,31.884,125034,0
2005-07-25,32.121,32.226,31.597,31.727,112482,0
2005-07-26,31.745,32.077,31.553,31.615,69735,0
2005-07-27,31.44,31.831,31.44,31.745,69949,0
2005-07-28,31.528,31.528,29.557,30.917,377094,0
2005-07-29,30.725,31.318,30.34,30.908,177137,0
2005-08-01,30.97,31.091,30.105,30.532,129562,0
2005-08-02,30.532,30.647,30.298,30.489,164527,0
2005-08-03,30.105,30.282,29.783,29.983,95395,0
2005-08-04,29.922,29.974,29.549,29.707,110969,0
2005-08-05,29.652,29.715,28.57,29.599,119990,0
2005-08-08,29.487,29.652,28.649,28.886,199904,0
2005-08-09,28.781,29.278,28.771,29.006,206790,0
2005-08-10,29.121,29.286,28.71,28.946,163655,0
2005-08-11,28.877,28.91,28.56,28.702,154366,0
2005-08-12,28.553,28.702,28.263,28.56,163999,0
2005-08-15,28.503,29.425,28.387,29.357,164190,0
2005-08-16,29.286,29.433,28.537,28.596,117455,0
2005-08-17,28.521,28.702,28.255,28.394,111712,0
2005-08-18,28.387,28.476,28.082,28.348,71310,0
2005-08-19,28.229,28.348,28.041,28.301,55112,0
2005-08-22,28.387,28.668,28.107,28.668,45856,0
2005-08-23,28.754,28.754,27.96,28.041,90207,0
2005-08-24,28.032,28.041,27.202,27.42,392170,0
2005-08-25,27.681,28.546,27.332,28.448,154229,0
2005-08-26,28.448,28.458,27.875,27.899,211724,0
2005-08-29,27.768,27.819,27.296,27.777,309330,0
2005-08-30,27.819,27.97,27.69,27.891,112088,0
2005-08-31,27.917,28.387,27.708,28.364,140698,0
2005-09-01,28.394,29.043,28.394,28.964,96706,0
2005-09-02,28.815,28.902,28.624,28.754,79235,0
2005-09-06,28.893,28.893,28.144,28.381,173774,0
2005-09-07,28.329,28.411,27.899,28.355,84493,0
2005-09-08,28.476,28.57,28.126,28.546,104464,0
2005-09-09,28.372,28.927,28.372,28.886,73435,0
2005-09-12,29.357,30.621,29.139,30.349,478736,0
2005-09-13,30.263,30.942,30.132,30.69,174902,0
2005-09-14,30.716,30.96,30.072,30.272,198354,0
2005-09-15,30.282,30.829,30.282,30.568,84186,0
2005-09-16,30.725,31.178,30.523,31.075,239920,0
2005-09-19,30.996,31.31,30.681,30.979,73164,0
2005-09-20,31.075,31.075,30.568,30.744,218113,0
2005-09-21,30.621,30.621,29.845,29.889,194265,0
2005-09-22,29.873,30.132,29.347,29.707,185281,0
2005-09-23,29.652,30.053,29.357,29.992,112078,0
2005-09-26,30.168,30.253,29.817,30.176,84453,0
2005-09-27,30.029,30.307,29.783,30.115,55319,0
2005-09-28,30.132,30.193,29.791,29.939,96020,0
2005-09-29,29.853,30.523,29.774,30.515,51359,0
2005-09-30,30.595,30.908,30.002,30.604,95956,0
2005-10-03,30.639,30.708,30.053,30.115,85698,0
2005-10-04,30.394,30.942,30.037,30.282,91297,0
2005-10-05,30.324,30.324,29.259,29.39,138599,0
2005-10-06,29.599,29.723,29.043,29.487,122595,0
2005-10-07,29.707,30.394,29.314,30.324,88078,0
2005-10-10,30.456,30.456,30.14,30.263,81399,0
2005-10-11,30.466,30.829,30.384,30.759,165787,0
2005-10-12,30.629,31.145,30.097,30.568,93872,0
2005-10-13,30.708,31.178,30.272,31.023,98874,0
2005-10-14,31.283,31.283,30.428,30.639,126565,0
2005-10-17,30.69,30.96,29.88,30.229,93004,0
2005-10-18,30.367,30.699,29.845,30.045,46934,0
2005-10-19,30.02,31.265,29.59,31.005,125288,0
2005-10-20,31.084,31.091,29.922,30.29,124882,0
2005-10-21,30.367,31.145,30.367,30.515,66231,0
2005-10-24,30.795,31.232,30.48,31.232,99624,0
2005-10-25,31.31,31.388,30.419,31.196,76013,0
2005-10-26,30.979,31.824,30.979,31.099,100691,0
2005-10-27,31.283,31.988,31.126,31.633,105018,0
2005-10-28,32.015,32.661,32.015,32.402,151306,0
2005-10-31,32.566,33.1,32.285,32.459,183611,0
2005-11-01,32.504,32.934,32.096,32.218,105493,0
2005-11-02,32.357,32.432,31.799,32.338,224881,0
2005-11-03,32.617,32.791,32.218,32.218,160941,0
2005-11-04,32.449,32.449,31.406,32.077,151279,0
2005-11-07,32.226,32.402,31.85,32.172,100691,0
2005-11-08,32.006,32.218,31.633,32.068,165795,0
2005-11-09,32.182,32.252,31.911,32.163,139573,0
2005-11-10,32.357,32.583,31.824,32.583,171264,0
2005-11-11,32.67,33.053,32.392,32.791,76523,0
2005-11-14,32.888,32.925,32.661,32.697,47024,0
2005-11-15,32.836,32.915,31.483,31.563,147882,0
2005-11-16,31.808,31.964,31.265,31.563,92776,0
2005-11-17,31.841,31.911,31.327,31.824,84132,0
2005-11-18,32.208,32.375,31.973,32.262,42335,0
2005-11-21,32.375,32.375,31.633,31.939,61018,0
2005-11-22,32.006,32.006,31.483,31.858,68130,0
2005-11-23,31.939,32.338,31.658,32.153,62354,0
2005-11-25,32.051,32.051,31.58,31.816,23520,0
2005-11-28,31.957,31.957,31.091,31.178,135545,0
2005-11-29,31.318,31.736,31.223,31.51,88569,0
2005-11-30,31.553,32.226,31.544,32.226,243505,0
2005-12-01,32.243,33.209,32.208,33.108,138715,0
2005-12-02,33.184,33.265,32.731,33.072,105556,0
2005-12-05,33.139,33.139,31.736,32.402,65338,0
2005-12-06,32.705,33.157,32.609,32.775,80855,0
2005-12-07,32.906,33.184,32.661,32.81,97020,0
2005-12-08,33.001,33.359,32.467,32.817,80218,0
2005-12-09,33.062,33.533,32.766,33.238,28724,0
2005-12-12,33.472,33.551,33.219,33.366,43856,0
2005-12-13,33.472,33.517,33.062,33.139,53732,0
2005-12-14,33.324,33.446,32.591,33.316,92930,0
2005-12-15,33.341,33.341,32.006,32.495,154887,0
2005-12-16,32.558,32.575,32.163,32.172,221092,0
2005-12-19,32.319,32.338,31.831,32.153,86101,0
2005-12-20,32.311,32.67,31.964,32.262,85487,0
2005-12-21,32.153,32.55,32.137,32.55,39470,0
2005-12-22,32.689,33.184,32.348,32.713,67071,0
2005-12-23,32.566,32.896,32.566,32.878,50173,0
2005-12-27,32.949,32.949,32.357,32.402,49965,0
2005-12-28,32.523,33.316,32.402,33.019,58515,0
2005-12-29,33.072,33.238,32.697,32.758,36241,0
2005-12-30,32.749,32.749,32.121,32.449,49951,0
2006-01-03,32.633,33.019,31.988,33.019,126433,0
2006-01-04,32.766,33.376,32.766,33.081,116641,0
2006-01-05,33.316,33.316,32.311,32.67,87284,0
2006-01-06,33.035,33.062,32.495,32.617,97789,0
2006-01-09,32.541,33.131,32.495,33.108,92800,0
2006-01-10,32.975,33.69,32.888,33.116,120678,0
2006-01-11,33.209,33.846,32.617,33.612,248040,0
2006-01-12,33.664,33.664,33.072,33.193,90148,0
2006-01-13,33.412,33.672,33.28,33.465,111756,0
2006-01-17,33.481,33.846,33.332,33.769,137778,0
2006-01-18,33.814,33.822,33.1,33.603,94829,0
2006-01-19,33.655,34.118,33.359,33.97,135424,0
2006-01-20,34.159,34.159,33.681,33.873,100516,0
2006-01-23,33.786,33.97,33.533,33.769,80176,0
2006-01-24,33.918,33.918,33.524,33.551,97047,0
2006-01-25,33.595,33.595,32.705,33.108,242192,0
2006-01-26,33.139,33.796,32.888,33.108,166652,0
2006-01-27,33.28,33.524,33.108,33.332,82035,0
2006-01-30,33.481,33.63,32.906,33.131,102174,0
2006-01-31,32.975,33.715,32.836,33.648,198253,0
2006-02-01,33.752,34.048,33.139,33.201,145726,0
2006-02-02,33.009,33.403,32.27,32.633,120237,0
2006-02-03,32.625,32.966,32.302,32.566,122298,0
2006-02-06,32.583,32.583,31.939,32.319,96830,0
2006-02-07,32.477,32.906,31.884,32.034,85084,0
2006-02-08,32.145,32.477,31.875,32.467,87167,0
2006-02-09,32.817,33.9,31.755,32.319,246409,0
2006-02-10,32.121,32.643,31.867,32.643,141857,0
2006-02-13,32.68,32.991,32.357,32.583,140746,0
2006-02-14,32.459,33.384,32.367,33.139,154306,0
2006-02-15,33.256,33.805,33.062,33.612,237719,0
2006-02-16,33.681,33.926,33.384,33.9,125304,0
2006-02-17,34.076,34.159,33.752,34.011,191639,0
2006-02-21,34.092,34.092,33.648,33.856,132743,0
2006-02-22,33.97,34.361,33.725,34.137,225194,0
2006-02-23,34.232,34.397,33.786,34.092,208996,0
2006-02-24,34.205,34.292,33.715,34.232,100401,0
2006-02-27,34.267,34.633,34.257,34.588,166174,0
2006-02-28,34.652,34.667,34.301,34.588,187407,0
2006-03-01,34.693,34.693,34.137,34.318,59107,0
2006-03-02,34.318,34.606,34.151,34.232,99127,0
2006-03-03,34.029,34.361,33.926,34.011,88261,0
2006-03-06,34.276,34.326,33.935,34.145,91815,0
2006-03-07,34.169,34.344,34.048,34.214,74524,0
2006-03-08,34.241,34.842,34.029,34.735,116148,0
2006-03-09,34.885,35.409,34.58,34.735,153174,0
2006-03-10,34.842,35.226,34.588,35.19,128333,0
2006-03-13,35.409,35.547,34.823,35.19,139371,0
2006-03-14,35.025,35.749,34.807,35.645,101181,0
2006-03-15,35.757,35.923,35.425,35.853,80689,0
2006-03-16,36.07,36.097,35.584,35.793,84758,0
2006-03-17,36.011,36.673,35.837,36.43,229317,0
2006-03-20,36.558,36.761,36.263,36.688,103244,0
2006-03-21,36.688,36.688,35.128,35.2,89226,0
2006-03-22,35.076,35.757,35.076,35.218,93253,0
2006-03-23,35.173,35.547,35.138,35.539,93824,0
2006-03-24,35.592,36.532,35.479,36.467,86313,0
2006-03-27,36.577,37.029,36.317,36.952,89758,0
2006-03-28,37.004,37.064,36.814,36.943,140098,0
2006-03-29,37.029,37.073,36.664,36.717,122391,0
2006-03-30,36.83,36.838,36.161,36.532,85418,0
2006-03-31,36.744,36.744,36.152,36.402,54001,0
2006-04-03,36.707,36.707,35.914,36.161,113887,0
2006-04-04,36.116,36.606,35.941,36.317,88839,0
2006-04-05,36.498,36.943,36.2,36.596,59514,0
2006-04-06,36.734,36.734,36.3,36.458,79723,0
2006-04-07,36.655,36.655,35.785,35.837,78911,0
2006-04-10,36.043,36.097,35.19,35.496,95134,0
2006-04-11,35.793,35.793,35.374,35.47,53127,0
2006-04-12,35.322,35.617,35.156,35.33,202815,0
2006-04-13,35.27,35.27,34.658,34.902,72725,0
2006-04-17,34.745,35.017,34.248,34.652,115143,0
2006-04-18,34.816,34.894,34.379,34.894,104218,0
2006-04-19,34.998,35.837,34.919,35.713,219944,0
2006-04-20,35.608,35.846,35.489,35.767,132142,0
2006-04-21,35.757,36.011,35.68,35.749,124506,0
2006-04-24,35.67,35.977,35.443,35.837,311886,0
2006-04-25,36.003,36.532,35.662,36.143,238239,0
2006-04-26,36.292,36.786,36.107,36.489,74916,0
2006-04-27,36.622,38.584,36.507,37.746,146977,0
2006-04-28,37.911,39.108,37.85,39.108,172173,0
2006-05-01,39.141,39.62,38.916,39.09,140264,0
2006-05-02,38.993,39.307,38.993,39.246,118852,0
2006-05-03,39.09,40.37,39.09,40.347,179989,0
2006-05-04,40.337,40.495,40.021,40.43,100223,0
2006-05-05,40.553,40.868,40.249,40.347,102025,0
2006-05-08,40.37,40.512,39.943,40.004,78386,0
2006-05-09,35.941,38.687,35.138,38.131,1250748,0
2006-05-10,37.991,38.521,37.11,37.717,304126,0
2006-05-11,37.717,37.727,36.551,36.577,117274,0
2006-05-12,36.402,36.673,35.819,35.87,128530,0
2006-05-15,35.68,36.019,35.138,35.801,110010,0
2006-05-16,35.923,36.541,35.722,36.3,78724,0
2006-05-17,35.959,36.458,35.81,36.254,131733,0
2006-05-18,36.44,36.846,35.994,36.393,88937,0
2006-05-19,36.152,37.404,36.107,37.328,181877,0
2006-05-22,37.239,37.413,36.498,36.761,197713,0
2006-05-23,36.981,37.285,36.125,36.356,100308,0
2006-05-24,36.125,36.981,35.757,36.245,179532,0
2006-05-25,36.558,37.021,36.522,36.805,115179,0
2006-05-26,36.838,36.952,36.541,36.881,85235,0
2006-05-30,36.698,36.698,35.87,36.402,186170,0
2006-05-31,36.402,37.17,35.556,37.17,333068,0
2006-06-01,37.155,37.493,37.055,37.493,137036,0
2006-06-02,37.46,37.717,36.814,37.387,109773,0
2006-06-05,37.229,37.509,36.028,36.088,108364,0
2006-06-06,36.053,36.176,35.417,35.785,57590,0
2006-06-07,35.886,36.761,35.489,36.236,68102,0
2006-06-08,36.034,37.064,35.111,37.046,91853,0
2006-06-09,37.021,37.021,35.837,35.986,60507,0
2006-06-12,35.886,35.931,35.296,35.374,61940,0
2006-06-13,35.226,35.757,34.955,35.27,93335,0
2006-06-14,35.182,35.451,34.963,35.287,54557,0
2006-06-15,35.409,36.796,35.366,36.622,99542,0
2006-06-16,36.622,37.082,36.421,36.796,334400,0
2006-06-19,36.891,36.926,36.003,36.236,90126,0
2006-06-20,35.2,35.863,35.19,35.348,118331,0
2006-06-21,35.218,35.67,35.104,35.39,116215,0
2006-06-22,35.218,35.67,34.998,34.998,92838,0
2006-06-23,34.902,35.218,34.371,34.919,84482,0
2006-06-26,35.121,35.87,35.121,35.828,81444,0
2006-06-27,35.923,36.088,34.772,34.955,90817,0
2006-06-28,35.025,35.722,34.693,34.998,129082,0
2006-06-29,35.209,35.722,35.052,35.556,140917,0
2006-06-30,35.713,35.757,35.163,35.757,128948,0
2006-07-03,35.592,35.959,35.531,35.896,45812,0
2006-07-05,35.608,35.905,35.128,35.608,81488,0
2006-07-06,35.662,35.896,35.4,35.539,56022,0
2006-07-07,35.434,35.914,35.163,35.2,47247,0
2006-07-10,35.339,35.757,35.226,35.296,68652,0
2006-07-11,35.226,35.443,34.877,35.443,68072,0
2006-07-12,35.47,35.539,34.919,34.99,63590,0
2006-07-13,34.919,35.052,34.727,34.816,87244,0
2006-07-14,34.72,34.859,34.405,34.616,124633,0
2006-07-17,34.534,34.868,34.292,34.414,68682,0
2006-07-18,34.483,34.938,34.397,34.902,67822,0
2006-07-19,34.885,35.496,34.711,35.059,110224,0
2006-07-20,35.147,35.147,33.961,33.978,139182,0
2006-07-21,33.846,33.978,33.56,33.944,110307,0
2006-07-24,34.169,34.885,34.169,34.423,143235,0
2006-07-25,34.544,34.745,34.084,34.336,168301,0
2006-07-26,34.276,34.387,33.725,34.137,104613,0
2006-07-27,34.276,35.322,34.011,34.223,107197,0
2006-07-28,34.379,35.968,34.187,35.941,134337,0
2006-07-31,35.645,36.062,35.489,35.837,103602,0
2006-08-01,35.722,35.896,35.19,35.496,70583,0
2006-08-02,35.74,35.905,34.928,35.017,67388,0
2006-08-03,34.782,35.489,34.782,35.417,83684,0
2006-08-04,35.713,36.282,35.322,35.489,100466,0
2006-08-07,35.374,35.547,34.842,34.973,68497,0
2006-08-08,35.059,35.128,34.092,34.241,111287,0
2006-08-09,34.527,34.527,33.465,33.551,96138,0
2006-08-10,33.437,33.472,32.934,33.019,220279,0
2006-08-11,32.827,32.985,32.68,32.791,186422,0
2006-08-14,32.925,33.586,32.925,33.116,56648,0
2006-08-15,33.507,33.953,33.472,33.752,77982,0
2006-08-16,33.822,34.223,33.814,33.9,70284,0
2006-08-17,33.935,34.553,33.935,34.534,87735,0
2006-08-18,34.667,34.711,33.994,34.354,112671,0
2006-08-21,34.151,34.177,33.167,33.376,151127,0
2006-08-22,33.306,33.403,32.705,32.915,168366,0
2006-08-23,32.878,32.966,31.702,31.824,617517,0
2006-08-24,31.816,31.98,31.467,31.85,138259,0
2006-08-25,31.719,32.338,31.719,32.329,77995,0
2006-08-28,32.262,32.442,32.172,32.319,112587,0
2006-08-29,32.485,32.74,32.27,32.583,222119,0
2006-08-30,32.523,33.139,32.449,32.934,75511,0
2006-08-31,33.062,33.131,32.845,33.1,62929,0
2006-09-01,33.157,33.157,32.775,32.845,96060,0
2006-09-05,33.009,33.219,32.975,33.175,84147,0
2006-09-06,32.949,32.991,32.609,32.625,60955,0
2006-09-07,32.459,32.697,32.277,32.338,60081,0
2006-09-08,32.514,33.124,32.485,32.836,205335,0
2006-09-11,32.731,33.044,32.643,32.975,69653,0
2006-09-12,34.534,35.74,34.534,35.104,537094,0
2006-09-13,34.998,35.226,34.919,35.104,194423,0
2006-09-14,34.963,35.121,34.798,34.919,384416,0
2006-09-15,35.008,35.017,34.606,34.842,335560,0
2006-09-18,34.711,34.885,34.588,34.702,89086,0
2006-09-19,34.633,34.842,33.796,34.145,262023,0
2006-09-20,34.397,34.902,34.309,34.782,139996,0
2006-09-21,34.885,34.928,34.57,34.684,120418,0
2006-09-22,34.52,34.534,34.002,34.534,74504,0
2006-09-25,34.483,34.998,34.241,34.868,207396,0
2006-09-26,34.973,35.837,34.973,35.653,214592,0
2006-09-27,35.531,35.878,35.521,35.687,84211,0
2006-09-28,35.846,36.507,35.81,36.31,219929,0
2006-09-29,36.208,36.3,35.793,35.87,147472,0
2006-10-02,35.931,35.977,34.72,34.868,98578,0
2006-10-03,34.902,35.592,34.727,35.209,134367,0
2006-10-04,35.241,36.019,34.973,35.931,60149,0
2006-10-05,36.034,36.596,35.905,36.568,90801,0
2006-10-06,36.374,36.481,35.931,36.236,95721,0
2006-10-09,36.3,36.421,36.07,36.236,50029,0
2006-10-10,36.176,36.183,35.819,35.819,54289,0
2006-10-11,35.81,35.994,35.539,35.687,47749,0
2006-10-12,35.722,36.489,35.713,36.169,120788,0
2006-10-13,36.2,36.647,36.2,36.356,81437,0
2006-10-16,36.752,36.752,36.411,36.458,84311,0
2006-10-17,36.19,36.44,36.134,36.356,68019,0
2006-10-18,36.577,36.846,36.365,36.421,130962,0
2006-10-19,36.282,36.981,36.282,36.864,174000,0
2006-10-20,37.11,37.501,37.039,37.396,176992,0
2006-10-23,37.266,37.675,37.029,37.526,99149,0
2006-10-24,36.688,38.644,35.986,38.521,365897,0
2006-10-25,38.41,38.488,37.534,37.79,138033,0
2006-10-26,38.032,38.802,37.772,38.793,154939,0
2006-10-27,38.628,38.785,38.53,38.601,118988,0
2006-10-30,38.521,38.557,37.938,38.215,89416,0
2006-10-31,38.14,38.234,37.423,37.519,114645,0
2006-11-01,37.571,37.616,36.088,36.245,173406,0
2006-11-02,36.152,37.17,36.152,36.943,184341,0
2006-11-03,37.239,37.693,37.119,37.387,170926,0
2006-11-06,37.478,37.818,37.179,37.652,199775,0
2006-11-07,37.58,38.323,37.519,37.643,155372,0
2006-11-08,37.46,38.916,37.46,38.566,153129,0
2006-11-09,38.687,38.687,38.279,38.373,123680,0
2006-11-10,38.445,38.723,38.198,38.723,77789,0
2006-11-13,38.61,38.916,38.461,38.731,77324,0
2006-11-14,38.834,39.054,38.05,39.054,112963,0
2006-11-15,38.942,39.884,38.862,39.663,142595,0
2006-11-16,39.726,39.726,39.273,39.604,64490,0
2006-11-17,39.594,39.717,39.481,39.699,186078,0
2006-11-20,39.681,40.205,39.681,39.917,102282,0
2006-11-21,39.865,39.979,39.708,39.874,75478,0
2006-11-22,40.031,40.031,39.769,39.865,61191,0
2006-11-24,39.813,39.934,39.62,39.847,35986,0
2006-11-27,39.777,39.786,39.552,39.561,98095,0
2006-11-28,39.507,40.18,39.422,39.663,172230,0
2006-11-29,39.917,40.485,39.699,39.901,86953,0
2006-11-30,39.761,39.83,39.349,39.377,159392,0
2006-12-01,39.49,39.514,38.802,39.026,79517,0
2006-12-04,39.22,39.821,39.026,39.639,59026,0
2006-12-05,40.512,41.425,40.44,40.685,311379,0
2006-12-06,40.79,40.886,40.44,40.832,68965,0
2006-12-07,40.816,40.85,40.388,40.536,54202,0
2006-12-08,40.354,40.825,40.058,40.571,114288,0
2006-12-11,40.625,40.771,40.319,40.485,96625,0
2006-12-12,40.579,40.668,40.282,40.634,52595,0
2006-12-13,40.771,40.79,40.579,40.728,82071,0
2006-12-14,40.858,41.828,40.858,41.73,150077,0
2006-12-15,41.74,42.605,41.617,42.5,790346,0
2006-12-18,42.464,42.805,41.906,42.29,173647,0
2006-12-19,42.254,42.481,42.027,42.335,161490,0
2006-12-20,42.473,42.595,42.184,42.281,97997,0
2006-12-21,42.402,42.846,42.062,42.281,63769,0
2006-12-22,42.383,42.383,41.819,41.878,68753,0
2006-12-26,41.775,43.145,41.671,43.056,77420,0
2006-12-27,43.17,43.608,43.083,43.17,81865,0
2006-12-28,43.092,43.196,42.779,42.796,65179,0
2006-12-29,42.863,43.029,41.941,42.202,105185,0
2007-01-03,42.369,43.23,41.644,42.254,159811,0
2007-01-04,42.098,42.42,41.713,41.958,133185,0
2007-01-05,41.845,41.855,40.894,41.068,80697,0
2007-01-08,40.972,41.119,40.596,40.877,149055,0
2007-01-09,40.809,41.243,39.996,41.243,155831,0
2007-01-10,41.095,41.784,41.025,41.425,85316,0
2007-01-11,41.583,42.124,41.479,41.819,65913,0
2007-01-12,41.713,41.855,41.358,41.636,56586,0
2007-01-16,41.713,41.845,41.636,41.696,74889,0
2007-01-17,41.617,41.775,41.155,41.192,57471,0
2007-01-18,41.165,41.321,40.485,40.903,119990,0
2007-01-19,40.781,41.201,40.512,40.911,118277,0
2007-01-22,40.762,40.841,40.031,40.067,112096,0
2007-01-23,40.162,41.227,40.013,41.21,106799,0
2007-01-24,41.234,41.348,41.035,41.295,63567,0
2007-01-25,41.243,41.451,41.051,41.251,79340,0
2007-01-26,41.321,41.862,41.035,41.767,67260,0
2007-01-29,41.68,42.656,41.627,42.439,119629,0
2007-01-30,42.43,42.515,41.941,42.383,100586,0
2007-01-31,42.193,42.21,41.251,41.721,151943,0
2007-02-01,41.87,42.639,41.784,42.639,96382,0
2007-02-02,42.586,43.258,42.272,42.411,86098,0
2007-02-05,42.448,42.796,42.21,42.481,150104,0
2007-02-06,42.559,43.396,42.55,43.179,126740,0
2007-02-07,43.179,43.904,43.179,43.737,98456,0
2007-02-08,43.336,43.608,43.083,43.562,315053,0
2007-02-09,43.627,43.627,42.464,42.631,332188,0
2007-02-12,42.605,42.605,41.696,41.749,201319,0
2007-02-13,41.933,41.994,41.636,41.81,128253,0
2007-02-14,41.759,42.019,41.644,41.994,108264,0
2007-02-15,41.87,42.08,41.688,41.923,52302,0
2007-02-16,41.923,42.036,41.644,41.878,56289,0
2007-02-20,41.696,42.335,41.375,42.307,97278,0
2007-02-21,42.141,42.335,41.976,42.202,80825,0
2007-02-22,42.264,42.272,41.845,42.08,159984,0
2007-02-23,42.098,42.098,41.358,41.496,127385,0
2007-02-26,41.479,41.557,40.989,41.277,116308,0
2007-02-27,41.017,41.227,40.301,40.37,129750,0
2007-02-28,40.162,40.606,39.865,40.273,209857,0
2007-03-01,40.118,40.606,39.847,40.337,152727,0
2007-03-02,40.413,41.855,40.413,40.999,368862,0
2007-03-05,40.858,41.451,40.571,40.999,279683,0
2007-03-06,41.321,41.636,41.077,41.636,153914,0
2007-03-07,41.524,41.524,40.921,40.981,137605,0
2007-03-08,40.938,41.375,40.668,40.711,110426,0
2007-03-09,40.903,41.165,40.606,41.025,103335,0
2007-03-12,40.957,41.479,40.947,41.146,82146,0
2007-03-13,40.938,41.129,40.187,40.292,134778,0
2007-03-14,40.162,40.571,39.726,40.544,110829,0
2007-03-15,40.449,40.957,40.449,40.85,80932,0
2007-03-16,40.745,41.043,40.43,40.668,224223,0
2007-03-19,40.675,41.035,40.644,40.981,75085,0
2007-03-20,40.886,41.112,40.711,40.999,48298,0
2007-03-21,41.137,41.862,40.858,41.784,72691,0
2007-03-22,41.862,41.976,41.524,41.87,83659,0
2007-03-23,41.87,42.246,41.663,41.87,66929,0
2007-03-26,41.803,41.985,41.234,41.688,46656,0
2007-03-27,41.574,41.627,41.025,41.339,91948,0
2007-03-28,41.21,41.479,41.165,41.286,232053,0
2007-03-29,41.425,41.425,40.72,41.112,107347,0
2007-03-30,41.06,41.112,40.153,40.868,166584,0
2007-04-02,40.877,41.017,40.536,41.017,67222,0
2007-04-03,41.017,42.246,41.017,42.151,112283,0
2007-04-04,42.08,42.254,41.68,42.027,75868,0
2007-04-05,41.923,42.071,41.704,42.071,52247,0
2007-04-09,42.027,42.027,41.303,41.433,74234,0
2007-04-10,41.366,42.089,41.366,41.958,44782,0
2007-04-11,42.16,42.193,41.146,41.688,132411,0
2007-04-12,41.524,41.627,41.137,41.617,55399,0
2007-04-13,41.524,42.228,41.524,42.202,172692,0
2007-04-16,42.254,43.268,42.254,43.212,74892,0
2007-04-17,43.311,43.319,42.707,42.9,64719,0
2007-04-18,42.863,42.962,42.631,42.744,54092,0
2007-04-19,42.383,42.665,41.906,42.36,99536,0
2007-04-20,42.698,42.927,42.35,42.77,120619,0
2007-04-23,42.595,42.9,42.534,42.891,88630,0
2007-04-24,43.056,43.493,42.5,42.725,61007,0
2007-04-25,42.823,42.863,42.5,42.788,67932,0
2007-04-26,42.656,42.656,41.958,42.335,61606,0
2007-04-27,42.169,42.43,41.73,42.177,62907,0
2007-04-30,42.151,42.151,40.459,40.562,152999,0
2007-05-01,40.771,41.366,40.553,41.234,116344,0
2007-05-02,43.747,47.704,43.727,45.727,580282,0
2007-05-03,45.804,46.397,45.596,46.24,326823,0
2007-05-04,46.345,46.747,46.205,46.651,201165,0
2007-05-07,46.678,47.192,46.52,46.886,193046,0
2007-05-08,46.834,46.982,45.69,46.065,141402,0
2007-05-09,45.751,46.32,45.552,46.231,140523,0
2007-05-10,46.031,46.267,45.439,45.69,139907,0
2007-05-11,45.961,46.32,45.857,46.223,39662,0
2007-05-14,46.31,46.354,45.264,45.358,106554,0
2007-05-15,45.23,46.031,44.819,44.913,97134,0
2007-05-16,44.967,45.97,44.811,45.97,133348,0
2007-05-17,45.751,45.874,45.202,45.69,100336,0
2007-05-18,45.857,46.622,45.76,46.494,108208,0
2007-05-21,46.338,46.859,45.989,46.669,68736,0
2007-05-22,46.538,47.515,46.416,47.342,102571,0
2007-05-23,47.324,47.434,46.328,46.424,192881,0
2007-05-24,46.283,46.424,45.221,45.396,104429,0
2007-05-25,45.404,46.439,45.167,46.292,150016,0
2007-05-29,46.475,46.834,46.013,46.615,114375,0
2007-05-30,46.389,47.165,46.389,46.982,86724,0
2007-05-31,46.938,47.025,45.892,46.074,165397,0
2007-06-01,46.173,47.697,46.173,47.645,134915,0
2007-06-04,47.497,48.315,47.305,47.967,96394,0
2007-06-05,47.75,47.925,47.183,47.497,79491,0
2007-06-06,47.13,47.549,46.678,47.139,91743,0
2007-06-07,46.964,47.349,46.52,47.148,107979,0
2007-06-08,47.043,47.043,45.989,46.659,92142,0
2007-06-11,46.573,47.627,46.457,47.417,69503,0
2007-06-12,47.095,47.121,45.916,46.223,100724,0
2007-06-13,46.248,47.442,46.248,46.955,125490,0
2007-06-14,46.964,47.078,46.32,46.52,76671,0
2007-06-15,47.382,48.256,46.999,47.967,273022,0
2007-06-18,47.907,47.907,47.139,47.259,61530,0
2007-06-19,46.982,47.681,46.859,47.434,76203,0
2007-06-20,47.461,47.515,45.718,45.787,79479,0
2007-06-21,45.587,46.38,45.587,46.008,130167,0
2007-06-22,45.9,46.475,45.552,46.223,352319,0
2007-06-25,46.056,46.056,44.697,45.422,176096,0
2007-06-26,45.48,45.48,44.393,44.617,168464,0
2007-06-27,44.338,45.463,43.518,45.368,163515,0
2007-06-28,45.48,45.48,44.906,45.01,100574,0
2007-06-29,45.116,45.314,44.236,44.245,120673,0
2007-07-02,44.479,45.221,43.878,45.116,139427,0
2007-07-03,45.124,45.368,44.452,44.584,56870,0
2007-07-05,44.558,44.95,44.147,44.879,85723,0
2007-07-06,44.774,45.141,44.271,44.575,81780,0
2007-07-09,44.566,45.133,44.452,45.133,123695,0
2007-07-10,44.749,44.749,43.957,43.957,129435,0
2007-07-11,43.841,43.878,42.918,43.345,195792,0
2007-07-12,43.527,44.486,43.476,44.427,175273,0
2007-07-13,44.271,44.365,43.065,43.137,139598,0
2007-07-16,43.056,43.451,42.846,43.111,125871,0
2007-07-17,43.153,44.155,42.577,43.957,283080,0
2007-07-18,43.782,44.288,43.311,44.261,197014,0
2007-07-19,44.374,44.652,43.878,44.384,121255,0
2007-07-20,44.288,44.288,41.896,42.456,222214,0
2007-07-23,42.456,43.029,42.335,42.55,140459,0
2007-07-24,42.228,42.439,40.877,41.286,160840,0
2007-07-25,41.488,41.704,40.606,41.443,169717,0
2007-07-26,40.972,41.267,40.215,40.644,153879,0
2007-07-27,40.553,40.72,39.298,39.464,196056,0
2007-07-30,39.464,40.031,38.993,39.359,188074,0
2007-07-31,39.455,40.031,38.215,38.41,209293,0
2007-08-01,38.215,39.183,37.652,38.958,354731,0
2007-08-02,38.328,38.461,36.962,37.598,493252,0
2007-08-03,37.509,37.509,35.017,35.209,556226,0
2007-08-06,35.233,35.233,33.664,34.387,433987,0
2007-08-07,34.127,34.127,33.139,33.882,302013,0
2007-08-08,33.91,35.059,33.499,34.919,681192,0
2007-08-09,34.195,36.028,34.029,35.251,572934,0
2007-08-10,34.877,36.356,34.52,34.807,480521,0
2007-08-13,35.226,36.962,34.483,36.2,386218,0
2007-08-14,36.489,37.404,35.846,35.853,193845,0
2007-08-15,35.731,36.421,34.72,35.068,234201,0
2007-08-16,35.104,36.448,34.326,35.451,365771,0
2007-08-17,37.413,37.901,35.33,37.147,238877,0
2007-08-20,37.314,37.423,36.019,36.522,125144,0
2007-08-21,36.411,37.039,35.986,36.655,128921,0
2007-08-22,37.046,37.764,36.805,36.926,178316,0
2007-08-23,37.17,37.257,35.451,35.653,207119,0
2007-08-24,35.627,36.568,35.627,36.498,190963,0
2007-08-27,36.458,36.655,36.2,36.208,71071,0
2007-08-28,35.896,36.374,35.147,35.339,143873,0
2007-08-29,35.713,36.507,35.251,36.481,110721,0
2007-08-30,36.088,36.356,35.653,35.801,75878,0
2007-08-31,36.333,36.68,35.757,36.161,115195,0
2007-09-04,35.931,36.744,35.793,36.097,121822,0
2007-09-05,35.793,35.793,34.405,34.711,293913,0
2007-09-06,34.684,34.684,33.376,34.137,309261,0
2007-09-07,33.612,35.163,33.612,34.911,299707,0
2007-09-10,35.059,36.481,34.998,35.801,322728,0
2007-09-11,36.019,36.725,35.696,36.053,231178,0
2007-09-12,35.905,37.285,35.905,36.891,196219,0
2007-09-13,37.082,37.285,36.458,36.577,181024,0
2007-09-14,36.245,36.998,35.923,36.778,118854,0
2007-09-17,36.638,36.638,35.2,35.986,300553,0
2007-09-18,36.161,37.553,35.39,37.321,313432,0
2007-09-19,37.501,37.501,36.971,37.486,385860,0
2007-09-20,37.377,37.501,36.908,37.257,275626,0
2007-09-21,37.501,37.501,36.606,36.864,348065,0
2007-09-24,36.934,36.934,36.3,36.467,146836,0
2007-09-25,36.245,36.393,35.513,35.968,226455,0
2007-09-26,36.183,36.854,35.6,35.828,339735,0
2007-09-27,36.062,36.062,35.27,35.801,273160,0
2007-09-28,35.731,35.986,34.823,35.076,226597,0
2007-10-01,35.094,35.4,34.606,34.885,440021,0
2007-10-02,34.998,36.734,34.998,36.614,477874,0
2007-10-03,36.333,36.673,35.853,36.107,244084,0
2007-10-04,36.19,36.761,36.078,36.577,322807,0
2007-10-05,36.926,37.203,36.116,36.981,265902,0
2007-10-08,36.838,36.981,36.317,36.587,244731,0
2007-10-09,36.614,36.83,36.2,36.558,170685,0
2007-10-10,36.568,36.68,35.696,35.931,158218,0
2007-10-11,36.003,36.769,35.749,36.474,218020,0
2007-10-12,36.481,37.092,36.325,36.934,131001,0
2007-10-15,36.881,36.926,35.233,35.26,191985,0
2007-10-16,35.251,35.489,34.58,34.642,229995,0
2007-10-17,35.043,35.296,33.882,34.084,247706,0
2007-10-18,33.814,34.011,33.429,33.472,205625,0
2007-10-19,33.437,33.577,32.541,32.55,223210,0
2007-10-22,32.432,33.918,32.172,33.672,198560,0
2007-10-23,34.002,34.002,32.558,33.265,137290,0
2007-10-24,32.853,33.108,31.615,32.906,249300,0
2007-10-25,35.27,35.713,32.758,33.349,380765,0
2007-10-26,34.816,35.296,33.655,33.97,280991,0
2007-10-29,34.267,34.947,33.805,34.859,236192,0
2007-10-30,34.798,35.6,34.467,34.894,262832,0
2007-10-31,35.104,35.425,34.598,35.076,202626,0
2007-11-01,34.702,35.052,33.664,33.761,331041,0
2007-11-02,34.11,34.467,33.167,33.944,153028,0
2007-11-05,33.551,34.544,33.481,33.944,154933,0
2007-11-06,34.084,34.502,33.612,34.371,118692,0
2007-11-07,33.91,34.711,33.805,34.002,360351,0
2007-11-08,34.241,34.998,33.863,34.782,165818,0
2007-11-09,34.483,35.757,33.944,35.479,203433,0
2007-11-12,35.4,35.785,34.833,34.859,178565,0
2007-11-13,35.121,36.541,35.121,36.169,147200,0
2007-11-14,36.325,36.325,34.169,34.169,571524,0
2007-11-15,33.97,34.616,33.577,34.076,266721,0
2007-11-16,34.145,34.72,33.247,34.371,169545,0
2007-11-19,33.986,33.986,32.348,32.915,179448,0
2007-11-20,32.845,33.366,31.939,32.985,207532,0
2007-11-21,32.731,33.384,32.2,32.375,110537,0
2007-11-23,32.697,33.551,32.661,33.124,37783,0
2007-11-26,33.091,33.091,31.902,32.137,193145,0
2007-11-27,32.2,32.749,31.98,32.633,131536,0
2007-11-28,33.139,33.672,32.862,33.481,187937,0
2007-11-29,33.403,34.241,32.442,33.9,507693,0
2007-11-30,34.326,35.304,34.002,34.092,587422,0
2007-12-03,33.97,34.553,33.394,34.145,275913,0
2007-12-04,33.761,34.267,33.219,33.238,191498,0
2007-12-05,33.786,33.863,33.139,33.551,163392,0
2007-12-06,33.472,33.926,33.376,33.725,399120,0
2007-12-07,33.863,33.863,33.108,33.533,101912,0
2007-12-10,33.542,33.621,32.713,33.429,170835,0
2007-12-11,33.63,33.707,32.514,32.558,224985,0
2007-12-12,33.139,33.715,32.392,32.915,227460,0
2007-12-13,32.566,32.991,32.319,32.957,250334,0
2007-12-14,32.485,33.001,31.799,32.121,288807,0
2007-12-17,31.858,32.302,31.344,31.808,220780,0
2007-12-18,32.137,33.062,31.781,32.888,204218,0
2007-12-19,32.766,33.081,32.277,32.661,172763,0
2007-12-20,32.934,32.934,31.232,32.2,290599,0
2007-12-21,32.705,33.116,32.208,32.243,509669,0
2007-12-24,32.402,33.019,32.285,32.713,62755,0
2007-12-26,32.67,32.67,31.736,32.402,132467,0
2007-12-27,32.449,32.523,31.475,31.519,122108,0
2007-12-28,31.683,32.034,31.075,31.274,134086,0
2007-12-31,31.056,31.957,30.795,31.51,270545,0
2008-01-02,31.397,32.153,30.933,31.536,165490,0
2008-01-03,32.941,33.359,32.402,32.915,284177,0
2008-01-04,32.532,32.934,32.27,32.705,244271,0
2008-01-07,32.888,34.11,32.566,33.846,366500,0
2008-01-08,33.944,34.002,32.504,32.558,283034,0
2008-01-09,32.419,33.507,32.104,33.193,376415,0
2008-01-10,32.749,34.534,32.749,33.856,307690,0
2008-01-11,33.542,33.648,32.81,33.091,341698,0
2008-01-14,33.376,34.145,32.925,33.238,175125,0
2008-01-15,32.766,33.828,32.766,33.403,140066,0
2008-01-16,33.698,35.39,33.698,34.642,358036,0
2008-01-17,34.693,34.947,34.177,34.361,259022,0
2008-01-18,34.354,34.842,33.247,33.744,284561,0
2008-01-22,32.329,35.209,32.329,34.232,185662,0
2008-01-23,33.499,35.374,33.421,34.973,292386,0
2008-01-24,34.885,35.156,34.011,34.285,209116,0
2008-01-25,34.772,34.772,33.228,33.524,137699,0
2008-01-28,33.517,34.563,33.131,34.405,103493,0
2008-01-29,34.633,35.33,34.354,34.998,263227,0
2008-01-30,34.816,35.757,34.145,34.145,187886,0
2008-01-31,33.846,35.348,33.655,34.772,275016,0
2008-02-01,34.99,35.547,34.475,34.85,300383,0
2008-02-04,34.823,35.653,34.483,35.425,169387,0
2008-02-05,34.606,35.687,33.953,34.092,175811,0
2008-02-06,34.534,34.928,33.926,34.292,178687,0
2008-02-07,34.371,36.63,33.744,35.417,333040,0
2008-02-08,35.4,36.63,35.339,35.968,247062,0
2008-02-11,36.053,36.474,34.938,35.513,186621,0
2008-02-12,35.767,36.19,34.981,35.479,220816,0
2008-02-13,35.489,36.183,35.348,36.034,105261,0
2008-02-14,36.263,36.481,35.147,36.152,204241,0
2008-02-15,35.87,35.87,35.226,35.584,148147,0
2008-02-19,36.028,36.365,35.566,35.923,190223,0
2008-02-20,35.74,36.673,35.645,36.474,90375,0
2008-02-21,36.655,36.655,35.461,35.645,140004,0
2008-02-22,35.592,35.853,34.633,35.489,132170,0
2008-02-25,35.556,36.088,34.877,35.914,123940,0
2008-02-26,35.608,36.744,35.608,36.07,90910,0
2008-02-27,35.905,36.606,35.81,35.959,63298,0
2008-02-28,35.785,35.837,34.868,35.451,144395,0
2008-02-29,35.008,35.713,34.563,35.034,304912,0
2008-03-03,34.99,35.837,34.885,35.26,318448,0
2008-03-04,35.017,35.496,34.859,35.076,148379,0
2008-03-05,35.322,36.467,35.043,35.539,129373,0
2008-03-06,35.277,35.662,34.963,35.094,156219,0
2008-03-07,34.711,35.749,34.292,34.998,113747,0
2008-03-10,35.163,36.236,35.121,35.156,128970,0
2008-03-11,36.208,36.532,34.99,35.923,142615,0
2008-03-12,35.977,36.393,35.163,35.163,110100,0
2008-03-13,34.833,36.532,34.833,36.325,133270,0
2008-03-14,36.63,36.63,35.068,35.277,122237,0
2008-03-17,34.85,36.2,34.727,35.608,116912,0
2008-03-18,36.384,37.064,35.704,36.786,127579,0
2008-03-19,37.188,37.47,35.696,35.696,130972,0
2008-03-20,36.097,36.717,35.627,36.606,339750,0
2008-03-24,36.823,37.11,36.402,36.769,141874,0
2008-03-25,36.846,37.493,36.647,37.343,105074,0
2008-03-26,37.064,37.11,36.532,36.778,77330,0
2008-03-27,36.9,36.998,36.273,36.467,113699,0
2008-03-28,37.179,37.179,36.342,36.489,49176,0
2008-03-31,36.458,36.998,36.282,36.282,140402,0
2008-04-01,36.489,38.149,36.489,38.131,136306,0
2008-04-02,38.189,39.246,38.067,39.183,147353,0
2008-04-03,37.652,37.772,37.073,37.229,202247,0
2008-04-04,37.377,37.59,36.688,36.864,113467,0
2008-04-07,37.147,37.809,36.83,37.092,61513,0
2008-04-08,36.873,36.962,36.481,36.83,78244,0
2008-04-09,36.805,37.013,35.828,35.941,103958,0
2008-04-10,35.863,36.568,35.696,36.43,72988,0
2008-04-11,36.07,36.402,35.094,35.33,181180,0
2008-04-14,35.251,36.356,35.111,35.959,65032,0
2008-04-15,36.2,36.647,35.81,36.63,65811,0
2008-04-16,36.796,37.526,36.744,37.501,107389,0
2008-04-17,37.328,37.59,37.147,37.335,73556,0
2008-04-18,38.006,38.305,37.004,37.188,189730,0
2008-04-21,36.962,37.321,36.638,36.786,140402,0
2008-04-22,36.541,37.179,36.116,36.734,115920,0
2008-04-23,36.707,37.693,36.707,37.486,343247,0
2008-04-24,36.44,36.44,33.332,33.882,925745,0
2008-04-25,35.425,35.81,33.655,35.233,534737,0
2008-04-28,35.128,35.627,34.511,35.086,184150,0
2008-04-29,35.121,35.296,34.276,34.667,89367,0
2008-04-30,34.791,34.791,33.149,33.805,196717,0
2008-05-01,33.796,34.754,33.725,34.658,232392,0
2008-05-02,34.963,35.366,34.52,35.173,241375,0
2008-05-05,35.584,35.722,35.111,35.68,178380,0
2008-05-06,35.39,35.731,34.711,34.823,151089,0
2008-05-07,33.655,34.223,33.175,34.048,397977,0
2008-05-08,34.076,34.467,33.577,33.873,136346,0
2008-05-09,33.568,34.292,33.524,33.953,89318,0
2008-05-12,34.118,34.387,33.524,34.145,199838,0
2008-05-13,34.232,34.232,33.586,34.002,55710,0
2008-05-14,34.058,34.336,33.56,33.805,103219,0
2008-05-15,33.744,34.169,33.421,34.092,66032,0
2008-05-16,34.223,34.223,33.542,33.822,67831,0
2008-05-19,33.752,34.084,33.421,33.672,80845,0
2008-05-20,33.586,33.664,33.289,33.349,154025,0
2008-05-21,33.446,33.978,33.446,33.595,176200,0
2008-05-22,33.725,34.772,33.725,34.502,206418,0
2008-05-23,34.285,34.633,34.011,34.387,91801,0
2008-05-27,34.492,35.104,34.492,34.938,114461,0
2008-05-28,35.111,35.111,34.606,34.998,121615,0
2008-05-29,34.85,36.161,34.616,35.645,107566,0
2008-05-30,35.662,35.662,34.816,35.163,158649,0
2008-06-02,35.121,35.138,34.301,34.894,82499,0
2008-06-03,35.086,35.296,34.842,35.251,118654,0
2008-06-04,35.104,35.87,35.068,35.479,76572,0
2008-06-05,35.504,36.107,34.823,35.627,122647,0
2008-06-06,35.47,35.968,34.99,35.4,126805,0
2008-06-09,35.451,35.801,34.911,35.27,82691,0
2008-06-10,35.226,36.143,35.111,35.837,110340,0
2008-06-11,35.6,35.645,34.938,34.955,65370,0
2008-06-12,35.173,35.749,35.086,35.218,85963,0
2008-06-13,35.489,35.74,35.086,35.608,102985,0
2008-06-16,35.531,37.064,35.304,36.481,181545,0
2008-06-17,36.734,37.335,36.606,37.335,220906,0
2008-06-18,36.9,37.073,36.596,36.68,140231,0
2008-06-19,36.68,38.158,36.647,38.158,159435,0
2008-06-20,38.006,38.53,37.598,38.381,284888,0
2008-06-23,38.373,38.373,36.943,36.981,133548,0
2008-06-24,36.707,37.203,36.541,36.541,228410,0
2008-06-25,36.498,37.413,36.498,36.734,146809,0
2008-06-26,36.254,37.701,36.254,37.328,174592,0
2008-06-27,37.17,37.782,36.786,36.796,254248,0
2008-06-30,36.952,37.387,36.152,36.208,128954,0
2008-07-01,35.767,37.029,35.767,36.769,145229,0
2008-07-02,36.664,37.004,36.152,36.273,206439,0
2008-07-03,36.292,36.83,36.088,36.125,110077,0
2008-07-07,36.125,36.31,35.417,35.941,161129,0
2008-07-08,35.775,37.451,35.356,37.432,176059,0
2008-07-09,37.432,37.652,36.786,36.917,154035,0
2008-07-10,36.943,38.041,36.943,37.59,184007,0
2008-07-11,36.541,38.488,36.541,38.18,181511,0
2008-07-14,38.164,38.549,36.838,36.917,199562,0
2008-07-15,36.551,37.486,35.128,36.393,226367,0
2008-07-16,35.767,37.304,35.67,37.211,227033,0
2008-07-17,37.343,39.063,37.257,39.002,243442,0
2008-07-18,39.054,39.578,37.276,38.731,375242,0
2008-07-21,39.212,39.726,39.09,39.655,198569,0
2008-07-22,39.141,41.277,39.108,41.251,310549,0
2008-07-23,41.348,41.767,40.579,41.425,261171,0
2008-07-24,39.736,39.892,38.06,38.436,465342,0
2008-07-25,36.838,38.802,36.474,37.137,264021,0
2008-07-28,36.606,36.881,36.088,36.282,281204,0
2008-07-29,36.467,37.442,36.152,37.432,162636,0
2008-07-30,38.06,38.628,36.68,38.391,182684,0
2008-07-31,37.901,39.141,37.901,38.862,128491,0
2008-08-01,39.09,39.542,38.122,39.193,127613,0
2008-08-04,39.256,39.349,38.032,39.026,131826,0
2008-08-05,38.418,40.282,38.262,40.17,150607,0
2008-08-06,40.24,40.249,39.507,39.604,125719,0
2008-08-07,39.359,39.533,38.827,39.054,108701,0
2008-08-08,38.925,40.067,38.925,39.943,110559,0
2008-08-11,39.961,41.095,39.604,40.745,140425,0
2008-08-12,40.692,41.146,40.354,40.753,116750,0
2008-08-13,40.449,41.137,40.049,40.273,128550,0
2008-08-14,39.917,40.495,39.655,40.24,100898,0
2008-08-15,40.512,41.182,39.856,40.825,209152,0
2008-08-18,40.809,41.21,40.301,40.625,79945,0
2008-08-19,40.66,40.928,39.979,40.082,112250,0
2008-08-20,40.615,40.762,39.498,39.804,147568,0
2008-08-21,39.367,39.429,38.862,38.916,115742,0
2008-08-22,38.852,39.404,38.381,39.331,130394,0
2008-08-25,39.009,39.131,38.584,38.592,80482,0
2008-08-26,38.628,39.404,38.574,39.054,61807,0
2008-08-27,38.95,39.952,38.95,39.804,149123,0
2008-08-28,40.04,40.989,39.507,40.989,108521,0
2008-08-29,40.668,40.989,40.37,40.553,182263,0
2008-09-02,41.295,41.636,40.652,40.947,92452,0
2008-09-03,40.692,41.73,40.692,41.112,183868,0
2008-09-04,40.52,41.077,40.273,40.634,125200,0
2008-09-05,40.337,41.201,40.337,41.051,85862,0
2008-09-08,41.043,41.855,40.449,40.921,238369,0
2008-09-09,41.267,41.627,40.232,40.249,169415,0
2008-09-10,40.753,41.025,39.961,40.736,108452,0
2008-09-11,39.761,41.557,39.761,40.347,114826,0
2008-09-12,39.726,40.049,38.381,38.715,177931,0
2008-09-15,38.296,40.512,37.58,38.802,334365,0
2008-09-16,38.958,40.536,38.076,40.421,239273,0
2008-09-17,39.743,40.981,38.006,38.006,266186,0
2008-09-18,38.879,39.761,37.257,39.035,316522,0
2008-09-19,46.065,46.065,37.754,37.868,444276,0
2008-09-22,38.549,38.549,36.698,37.929,87892,0
2008-09-23,37.526,38.793,37.17,38.454,127222,0
2008-09-24,37.727,40.406,37.643,38.862,98930,0
2008-09-25,38.644,40.989,38.644,39.753,97582,0
2008-09-26,39.054,40.362,37.553,39.611,98869,0
2008-09-29,38.879,40.021,34.458,36.673,95118,0
2008-09-30,38.942,38.942,35.837,35.931,107391,0
2008-10-01,35.853,36.962,35.828,36.498,147532,0
2008-10-02,36.292,37.831,36.292,37.248,47624,0
2008-10-03,37.257,38.243,36.011,36.744,74359,0
2008-10-06,35.886,37.039,34.963,35.846,100576,0
2008-10-07,35.886,37.276,33.595,34.285,155644,0
2008-10-08,35.757,37.285,32.862,33.366,158283,0
2008-10-09,34.195,35.366,30.805,30.805,269805,0
2008-10-10,30.48,33.081,28.763,31.781,306694,0
2008-10-13,34.318,34.998,33.455,34.058,218570,0
2008-10-14,34.021,35.713,33.116,34.151,180681,0
2008-10-15,33.081,35.218,32.888,33.131,190409,0
2008-10-16,33.209,35.931,31.791,35.67,715214,0
2008-10-17,34.633,36.854,34.092,34.823,252875,0
2008-10-20,35.19,35.374,34.145,34.955,184492,0
2008-10-21,34.232,35.27,34.048,34.527,209124,0
2008-10-22,33.595,35.26,33.595,34.039,237855,0
2008-10-23,34.232,34.928,33.149,34.11,172176,0
2008-10-24,31.939,34.534,31.939,33.394,307049,0
2008-10-27,33.209,34.011,32.113,32.477,142027,0
2008-10-28,32.975,34.675,32.077,34.336,196050,0
2008-10-29,34.563,35.017,32.925,33.201,287103,0
2008-10-30,35.731,36.63,34.067,34.397,317456,0
2008-10-31,34.076,35.068,33.648,34.727,221693,0
2008-11-03,34.772,37.039,34.772,35.81,217792,0
2008-11-04,36.489,37.055,35.233,35.584,142904,0
2008-11-05,35.059,36.292,33.863,34.029,156456,0
2008-11-06,33.752,35.017,33.752,34.205,132831,0
2008-11-07,34.092,35.39,34.092,34.998,109242,0
2008-11-10,35.504,36.393,33.9,34.169,68005,0
2008-11-11,33.698,35.076,33.376,34.195,118689,0
2008-11-12,34.919,36.498,33.681,33.681,307003,0
2008-11-13,34.118,36.317,33.542,36.176,196082,0
2008-11-14,35.886,36.622,34.667,35.886,209286,0
2008-11-17,35.977,36.622,35.489,36.19,157782,0
2008-11-18,36.356,37.717,36.356,37.543,271611,0
2008-11-19,37.128,38.158,36.614,36.63,270039,0
2008-11-20,36.541,37.257,34.021,34.336,457905,0
2008-11-21,34.928,36.587,33.139,36.183,241085,0
2008-11-24,36.786,38.802,35.68,38.749,192202,0
2008-11-25,39.063,39.063,37.486,38.897,133137,0
2008-11-26,38.14,40.049,38.14,39.926,134113,0
2008-11-28,39.655,40.553,39.639,40.021,39322,0
2008-12-01,39.228,40.685,36.116,36.317,154838,0
2008-12-02,36.971,37.772,35.767,37.571,341768,0
2008-12-03,36.796,38.879,36.227,37.8,150963,0
2008-12-04,37.442,38.521,35.496,35.757,175612,0
2008-12-05,35.366,35.645,34.248,34.45,289382,0
2008-12-08,34.754,36.926,34.169,36.116,242485,0
2008-12-09,35.731,38.006,34.902,37.203,295277,0
2008-12-10,37.675,38.198,36.864,37.553,147305,0
2008-12-11,37.128,38.802,37.004,37.736,179829,0
2008-12-12,37.092,39.404,37.064,39.359,218896,0
2008-12-15,39.359,40.503,39.072,39.552,163937,0
2008-12-16,40.17,41.74,39.892,41.721,296267,0
2008-12-17,41.155,41.845,40.311,40.606,129512,0
2008-12-18,40.8,41.539,39.611,39.856,117112,0
2008-12-19,40.989,42.439,40.606,40.85,469363,0
2008-12-22,40.921,41.532,39.988,41.227,177126,0
2008-12-23,41.366,42.21,40.397,40.668,103287,0
2008-12-24,40.692,40.972,40.127,40.459,28461,0
2008-12-26,40.644,40.841,40.082,40.652,35240,0
2008-12-29,40.745,40.957,39.988,40.379,60162,0
2008-12-30,40.809,40.809,39.996,40.388,112203,0
2008-12-31,40.544,41.095,40.223,40.753,127564,0
2009-01-02,41.043,41.461,39.952,40.223,63334,0
2009-01-05,40.098,40.205,39.063,40.091,83692,0
2009-01-06,40.972,40.972,39.524,40.587,116348,0
2009-01-07,40.108,40.728,39.533,39.753,55276,0
2009-01-08,39.552,40.273,39.183,39.655,85388,0
2009-01-09,39.777,39.884,38.644,38.731,73437,0
2009-01-12,38.809,39.246,38.687,38.869,132476,0
2009-01-13,38.888,39.22,38.494,38.852,98919,0
2009-01-14,37.616,38.809,37.203,37.353,107485,0
2009-01-15,37.442,38.067,36.3,37.509,116021,0
2009-01-16,37.831,37.997,36.638,37.938,108976,0
2009-01-20,37.652,38.521,35.757,35.785,66312,0
2009-01-21,36.125,37.203,35.138,37.155,66398,0
2009-01-22,36.655,36.952,34.735,35.233,92728,0
2009-01-23,34.58,35.086,33.9,34.145,99142,0
2009-01-26,34.151,35.043,33.638,34.021,93208,0
2009-01-27,34.232,34.405,33.366,34.076,82963,0
2009-01-28,34.684,35.374,34.326,35.277,96954,0
2009-01-29,35.008,35.008,33.621,33.655,115327,0
2009-01-30,34.021,34.527,33.139,33.489,141182,0
2009-02-02,33.175,34.257,33.026,34.118,133271,0
2009-02-03,34.092,34.092,33.1,33.289,141476,0
2009-02-04,33.193,33.978,33.053,33.228,89585,0
2009-02-05,33.175,34.947,32.934,34.397,151103,0
2009-02-06,34.467,36.606,34.241,36.31,130582,0
2009-02-09,36.062,37.1,35.584,36.707,117428,0
2009-02-10,36.384,36.864,35.2,35.233,97286,0
2009-02-11,35.296,36.236,34.57,35.767,92021,0
2009-02-12,35.356,36.655,34.72,36.587,90063,0
2009-02-13,36.778,37.194,35.687,36.176,96414,0
2009-02-17,35.052,36.152,35.052,35.218,92285,0
2009-02-18,35.566,36.107,34.534,34.798,92645,0
2009-02-19,35.076,35.39,34.45,34.616,76164,0
2009-02-20,34.397,35.241,33.481,33.978,98183,0
2009-02-23,34.137,34.137,32.182,32.226,74369,0
2009-02-24,32.705,32.705,31.745,32.392,117902,0
2009-02-25,32.145,32.252,31.005,31.693,87550,0
2009-02-26,31.85,32.504,30.532,30.681,107543,0
2009-02-27,30.34,31.642,30.324,30.987,142770,0
2009-03-02,30.595,31.205,30.097,30.168,82321,0
2009-03-03,30.193,30.874,29.016,29.373,126725,0
2009-03-04,29.764,30.132,28.448,29.757,89678,0
2009-03-05,29.217,29.225,27.551,27.595,204548,0
2009-03-06,27.804,28.215,27.551,28.082,107137,0
2009-03-09,27.899,28.292,27.078,27.202,117124,0
2009-03-10,27.733,28.229,27.41,28.215,138384,0
2009-03-11,28.411,28.744,26.845,27.314,107463,0
2009-03-12,27.271,29.043,27.001,28.771,141880,0
2009-03-13,28.989,29.791,28.726,29.599,67588,0
2009-03-16,29.947,30.088,28.494,28.605,89651,0
2009-03-17,29.181,30.672,29.173,30.664,92189,0
2009-03-18,30.629,31.824,30.219,31.799,79980,0
2009-03-19,31.867,32.058,30.523,30.568,70316,0
2009-03-20,30.456,30.96,30.132,30.447,144636,0
2009-03-23,31.117,32.329,30.349,32.329,103250,0
2009-03-24,31.997,32.311,30.185,30.29,96420,0
2009-03-25,30.428,31.475,29.314,30.489,89472,0
2009-03-26,29.853,31.448,29.826,31.448,79970,0
2009-03-27,30.97,31.327,30.272,30.315,62143,0
2009-03-30,29.956,30.34,29.383,29.707,84146,0
2009-03-31,30.132,30.158,29.357,29.59,111712,0
2009-04-01,29.522,31.013,29.249,30.123,77652,0
2009-04-02,30.725,31.85,30.237,30.96,84598,0
2009-04-03,30.987,31.572,30.229,31.519,69525,0
2009-04-06,31.047,31.214,30.428,30.805,77136,0
2009-04-07,30.498,31.335,29.826,30.272,69355,0
2009-04-08,30.568,31.31,30.542,31.292,66171,0
2009-04-09,31.808,32.145,31.327,32.096,92003,0
2009-04-13,31.831,32.633,31.676,32.419,49173,0
2009-04-14,31.858,31.902,31.17,31.44,85857,0
2009-04-15,31.084,31.858,30.795,31.397,174369,0
2009-04-16,31.615,31.65,30.34,31.344,148410,0
2009-04-17,31.013,31.921,31.013,31.162,95020,0
2009-04-20,30.447,31.162,28.946,29.016,104339,0
2009-04-21,28.999,30.865,28.999,30.612,84947,0
2009-04-22,30.08,30.532,28.91,29.131,98130,0
2009-04-23,29.199,29.199,27.551,28.587,124200,0
2009-04-24,29.156,29.156,28.215,28.338,96044,0
2009-04-27,27.899,28.702,27.899,28.221,123592,0
2009-04-28,27.883,29.487,27.883,28.528,96656,0
2009-04-29,28.668,30.585,28.512,30.037,96401,0
2009-04-30,31.013,31.467,29.652,30.734,190086,0
2009-05-01,31.117,33.081,30.925,31.98,180584,0
2009-05-04,32.426,32.67,31.572,32.661,112194,0
2009-05-05,32.575,32.689,31.475,31.642,85309,0
2009-05-06,31.126,31.572,30.315,31.416,103442,0
2009-05-07,31.615,32.208,31.178,31.483,71372,0
2009-05-08,32.024,32.966,31.633,32.949,69012,0
2009-05-11,32.348,32.697,31.736,32.262,86444,0
2009-05-12,32.402,32.705,31.719,32.172,71707,0
2009-05-13,31.624,32.783,31.624,31.693,132569,0
2009-05-14,31.745,32.583,31.362,32.104,55329,0
2009-05-15,32.042,32.042,31.232,31.763,100906,0
2009-05-18,32.252,32.845,31.841,32.766,75552,0
2009-05-19,32.532,32.583,31.997,32.058,65037,0
2009-05-20,32.41,32.532,31.318,31.379,75998,0
2009-05-21,30.899,31.536,30.523,31.265,61973,0
2009-05-22,31.528,31.719,31.084,31.091,42640,0
2009-05-26,30.805,32.791,30.805,32.723,77717,0
2009-05-27,32.661,32.845,31.973,31.973,93364,0
2009-05-28,32.128,32.55,31.274,31.781,70045,0
2009-05-29,32.042,32.2,31.458,32.104,95153,0
2009-06-01,32.8,33.577,32.319,33.247,112046,0
2009-06-02,32.985,33.734,32.957,33.507,161480,0
2009-06-03,33.324,33.863,33.149,33.455,52762,0
2009-06-04,33.752,34.257,33.349,34.169,48762,0
2009-06-05,34.423,34.483,33.412,33.648,74215,0
2009-06-08,33.247,33.778,32.766,33.289,37261,0
2009-06-09,33.63,33.63,33.001,33.139,39930,0
2009-06-10,33.394,33.412,32.015,32.442,137065,0
2009-06-11,32.625,33.149,32.104,32.591,67376,0
2009-06-12,32.235,32.783,32.051,32.643,45302,0
2009-06-15,32.19,32.643,31.875,32.338,84030,0
2009-06-16,32.235,32.713,31.816,31.902,84094,0
2009-06-17,31.921,33.332,31.911,32.862,108433,0
2009-06-18,32.8,32.985,32.504,32.633,93792,0
2009-06-19,33.201,33.324,31.939,32.382,175089,0
2009-06-22,32.051,32.609,32.015,32.121,94204,0
2009-06-23,32.319,32.514,31.676,31.719,72693,0
2009-06-24,31.988,32.55,31.702,31.831,60120,0
2009-06-25,31.683,32.172,31.615,32.121,82270,0
2009-06-26,31.841,32.348,31.371,31.475,228700,0
2009-06-29,31.536,32.329,31.335,32.226,87558,0
2009-06-30,32.348,32.583,31.666,31.799,84409,0
2009-07-01,31.633,32.643,31.633,32.419,54142,0
2009-07-02,31.997,32.243,31.31,31.371,68887,0
2009-07-06,31.335,32.172,31.196,32.121,58798,0
2009-07-07,32.068,32.467,31.597,31.633,73958,0
2009-07-08,31.867,32.319,31.397,31.71,70504,0
2009-07-09,31.902,32.218,31.397,31.642,57016,0
2009-07-10,31.553,31.719,31.186,31.65,41647,0
2009-07-13,31.858,32.896,31.772,32.749,59259,0
2009-07-14,32.827,33.209,32.467,32.934,53491,0
2009-07-15,33.28,35.059,33.209,34.947,95660,0
2009-07-16,34.667,35.878,34.137,35.704,119512,0
2009-07-17,35.801,36.176,35.034,35.374,68413,0
2009-07-20,35.662,35.67,34.72,35.138,51391,0
2009-07-21,35.425,35.425,34.877,35.163,69901,0
2009-07-22,34.823,35.722,34.823,35.547,48789,0
2009-07-23,35.417,36.786,35.121,36.717,61943,0
2009-07-24,36.254,36.421,36.062,36.263,37946,0
2009-07-27,36.292,36.522,35.819,36.282,42686,0
2009-07-28,36.236,36.532,35.968,36.393,29710,0
2009-07-29,36.011,36.384,35.713,35.886,18907,0
2009-07-30,36.218,37.248,35.645,36.68,34876,0
2009-07-31,36.43,36.962,36.218,36.227,48178,0
2009-08-03,36.498,37.064,36.028,36.971,26562,0
2009-08-04,36.614,37.501,36.333,37.029,35921,0
2009-08-05,36.943,36.943,36.19,36.541,36594,0
2009-08-06,37.519,37.553,34.727,36.134,39263,0
2009-08-07,36.725,36.725,35.636,36.227,98749,0
2009-08-10,35.87,38.05,35.87,37.693,49047,0
2009-08-11,37.387,38.426,37.387,37.967,48613,0
2009-08-12,38.114,39.821,37.982,39.193,60514,0
2009-08-13,39.498,39.611,38.966,39.587,79892,0
2009-08-14,39.412,39.412,38.006,38.557,49442,0
2009-08-17,37.911,38.355,37.021,37.982,31053,0
2009-08-18,38.164,39.035,37.8,38.852,63387,0
2009-08-19,38.494,39.359,38.426,38.723,39565,0
2009-08-20,38.61,38.768,37.8,38.171,46006,0
2009-08-21,38.793,38.897,38.164,38.696,65942,0
2009-08-24,38.668,38.696,37.901,38.373,30277,0
2009-08-25,38.454,39.081,37.911,38.888,53844,0
2009-08-26,38.809,38.809,37.809,38.479,54196,0
2009-08-27,38.445,38.652,38.006,38.418,22424,0
2009-08-28,38.619,38.758,37.509,37.884,29451,0
2009-08-31,37.667,38.454,37.257,38.346,97245,0
2009-09-01,37.8,38.006,36.734,37.736,94992,0
2009-09-02,37.571,37.85,36.864,37.257,168397,0
2009-09-03,37.451,38.14,36.873,38.14,44741,0
2009-09-04,38.171,38.454,37.818,38.436,43544,0
2009-09-08,38.461,38.461,37.684,37.974,40970,0
2009-09-09,37.841,38.313,37.47,38.149,35300,0
2009-09-10,37.616,39.273,37.36,39.256,58469,0
2009-09-11,39.183,39.289,38.619,38.705,22650,0
2009-09-14,38.549,38.668,38.114,38.436,55934,0
2009-09-15,38.252,38.66,37.643,38.313,54931,0
2009-09-16,38.313,38.925,37.991,38.54,32446,0
2009-09-17,38.61,39.15,38.122,38.323,32978,0
2009-09-18,38.436,38.436,37.534,38.006,103263,0
2009-09-21,37.58,38.54,37.58,38.418,51617,0
2009-09-22,38.715,38.715,37.082,37.901,43418,0
2009-09-23,38.076,38.076,37.239,37.266,41385,0
2009-09-24,37.304,37.543,37.147,37.328,39331,0
2009-09-25,37.11,37.684,36.962,37.36,36901,0
2009-09-28,37.442,38.843,37.442,38.225,52895,0
2009-09-29,37.47,38.445,37.47,37.938,73960,0
2009-09-30,37.85,37.967,36.507,37.046,118687,0
2009-10-01,36.717,37.59,36.489,36.489,54246,0
2009-10-02,36.227,36.622,35.574,36.183,42666,0
2009-10-05,36.467,37.119,35.828,37.021,56489,0
2009-10-06,37.36,37.607,36.725,37.36,42109,0
2009-10-07,36.814,37.155,36.489,36.864,27307,0
2009-10-08,37.229,37.229,36.245,36.31,75577,0
2009-10-09,36.393,36.917,35.959,36.864,56018,0
2009-10-12,36.846,37.1,36.097,36.227,31276,0
2009-10-13,36.134,36.507,35.837,36.507,63477,0
2009-10-14,36.83,37.534,36.474,37.442,59319,0
2009-10-15,37.295,37.571,37.021,37.413,29952,0
2009-10-16,37.128,37.328,36.752,37.046,31540,0
2009-10-19,37.248,37.47,36.854,37.229,23508,0
2009-10-20,37.17,37.929,36.227,36.568,38104,0
2009-10-21,36.568,37.073,36.019,36.088,45159,0
2009-10-22,36.143,37.055,36.078,36.864,40327,0
2009-10-23,37.021,37.021,36.034,36.227,26651,0
2009-10-26,36.183,36.365,35.425,35.496,56734,0
2009-10-27,35.722,36.143,35.382,35.417,33457,0
2009-10-28,35.19,35.47,34.658,34.798,39415,0
2009-10-29,35.156,35.156,34.276,34.782,48957,0
2009-10-30,34.475,34.475,33.316,33.725,88590,0
2009-11-02,34.011,34.137,33.542,34.002,83387,0
2009-11-03,33.846,34.309,33.805,34.248,49561,0
2009-11-04,34.336,34.483,33.778,34.011,67720,0
2009-11-05,34.711,35.26,34.101,34.675,80681,0
2009-11-06,34.187,35.138,34.092,34.318,49801,0
2009-11-09,34.72,35.068,34.423,34.973,92504,0
2009-11-10,34.598,34.981,34.45,34.483,76744,0
2009-11-11,34.894,34.894,33.828,34.214,52766,0
2009-11-12,34.248,34.344,33.707,33.822,47335,0
2009-11-13,33.846,34.248,33.612,34.11,58526,0
2009-11-16,34.475,35.173,34.092,35.052,42163,0
2009-11-17,34.467,35.068,34.467,34.911,32895,0
2009-11-18,34.919,35.156,34.894,35.138,15565,0
2009-11-19,35.277,35.479,34.57,34.72,48621,0
2009-11-20,34.379,35.339,34.379,34.782,40082,0
2009-11-23,35.322,35.863,35.304,35.627,26792,0
2009-11-24,35.547,35.617,34.85,34.998,33856,0
2009-11-25,35.076,35.374,34.606,34.606,10134,0
2009-11-27,33.603,34.492,33.603,33.752,25040,0
2009-11-30,34.101,34.877,33.551,34.85,82642,0
2009-12-01,35.209,35.608,34.214,34.807,136522,0
2009-12-02,34.727,35.4,34.727,34.938,35070,0
2009-12-03,34.955,35.251,34.195,34.301,46532,0
2009-12-04,34.85,35.26,34.101,35.156,37213,0
2009-12-07,35.052,35.277,34.711,35.111,27624,0
2009-12-08,34.772,35.025,34.084,34.483,34018,0
2009-12-09,34.616,34.823,34.195,34.598,21833,0
2009-12-10,34.633,34.711,34.092,34.177,24967,0
2009-12-11,34.433,34.606,34.118,34.58,17727,0
2009-12-14,34.842,34.99,34.414,34.99,18509,0
2009-12-15,34.798,34.928,34.232,34.248,50141,0
2009-12-16,34.475,34.492,33.446,34.241,52459,0
2009-12-17,34.118,34.118,33.524,33.986,31376,0
2009-12-18,34.309,34.309,33.568,34.127,218939,0
2009-12-21,34.276,35.138,34.223,35.086,49556,0
2009-12-22,35.2,35.547,34.981,34.99,44516,0
2009-12-23,35.111,35.87,35.111,35.504,29454,0
2009-12-24,35.636,35.968,35.6,35.905,10663,0
2009-12-28,35.931,36.088,35.636,36.019,16149,0
2009-12-29,36.161,36.558,36.034,36.349,22535,0
2009-12-30,36.292,36.522,35.941,36.402,29288,0
2009-12-31,36.421,36.532,35.425,35.443,40799,0
2010-01-04,35.785,36.134,34.955,35.74,50912,0
2010-01-05,35.6,35.6,34.894,34.99,72069,0
2010-01-06,34.902,34.947,34.598,34.745,46521,0
2010-01-07,34.919,34.919,34.405,34.842,71948,0
2010-01-08,34.782,34.919,34.563,34.782,20773,0
2010-01-11,34.076,34.894,34.076,34.859,36504,0
2010-01-12,34.52,35.052,34.458,34.868,27318,0
2010-01-13,34.902,35.627,34.791,35.489,37315,0
2010-01-14,35.47,35.67,35.296,35.513,16031,0
2010-01-15,35.68,35.696,34.553,34.938,56569,0
2010-01-19,34.938,35.584,34.938,35.382,38527,0
2010-01-20,34.981,35.521,34.652,34.782,46938,0
2010-01-21,34.791,34.99,34.151,34.177,57277,0
2010-01-22,34.214,34.798,33.856,33.953,39269,0
2010-01-25,34.048,34.52,33.837,34.371,32407,0
2010-01-26,34.344,35.104,34.067,34.084,34391,0
2010-01-27,33.926,34.902,33.926,34.877,23339,0
2010-01-28,34.947,35.27,34.118,34.205,25538,0
2010-01-29,33.873,35.156,33.873,34.588,40752,0
2010-02-01,34.642,34.842,34.276,34.563,32156,0
2010-02-02,34.502,34.534,34.241,34.423,46055,0
2010-02-03,34.257,34.711,34.076,34.232,22391,0
2010-02-04,33.918,34.397,33.648,33.778,36173,0
2010-02-05,34.002,34.598,33.698,34.371,36041,0
2010-02-08,34.241,34.361,33.707,33.786,33477,0
2010-02-09,34.118,34.336,33.707,34.151,15660,0
2010-02-10,33.97,34.544,33.863,34.195,20204,0
2010-02-11,33.184,33.524,32.723,33.297,243174,0
2010-02-12,32.896,33.193,32.208,32.27,126560,0
2010-02-16,32.625,33.053,32.311,33.035,60893,0
2010-02-17,33.175,33.882,33.081,33.577,64194,0
2010-02-18,33.846,34.405,33.621,34.241,44690,0
2010-02-19,34.248,34.782,34.137,34.405,42487,0
2010-02-22,34.616,35.163,34.45,35.052,34537,0
2010-02-23,35.034,35.147,34.72,34.928,50052,0
2010-02-24,34.938,35.905,34.938,35.767,75264,0
2010-02-25,35.382,36.161,35.339,35.878,64588,0
2010-02-26,35.941,35.941,35.417,35.539,105348,0
2010-03-01,35.443,36.116,35.434,36.07,77796,0
2010-03-02,36.019,36.717,35.923,36.481,143033,0
2010-03-03,36.489,37.194,36.489,36.908,31731,0
2010-03-04,37.013,37.276,36.943,37.11,45876,0
2010-03-05,37.203,39.09,37.203,38.41,67385,0
2010-03-08,38.288,38.749,38.18,38.305,77832,0
2010-03-09,38.279,38.906,38.215,38.557,61992,0
2010-03-10,38.445,39.054,38.445,38.592,52902,0
2010-03-11,38.288,39.063,38.288,38.934,31284,0
2010-03-12,38.975,39.246,38.768,38.916,50111,0
2010-03-15,38.731,39.026,38.637,38.869,38438,0
2010-03-16,38.916,39.708,38.715,39.708,56190,0
2010-03-17,39.663,40.388,39.663,40.058,43925,0
2010-03-18,39.717,39.777,39.22,39.273,73100,0
2010-03-19,39.514,39.901,39.246,39.786,182670,0
2010-03-22,39.349,39.943,39.307,39.769,47673,0
2010-03-23,39.663,40.076,39.507,39.926,35911,0
2010-03-24,39.865,40.257,39.594,39.663,31596,0
2010-03-25,39.821,40.301,39.542,39.542,31479,0
2010-03-26,39.813,40.257,39.699,40.013,28758,0
2010-03-29,40.021,40.282,39.611,39.795,44901,0
2010-03-30,39.97,40.145,39.62,39.761,61373,0
2010-03-31,39.655,40.379,39.629,39.629,94036,0
2010-04-01,39.979,40.362,39.594,39.943,40638,0
2010-04-05,39.97,40.512,39.777,40.205,80068,0
2010-04-06,40.031,40.282,39.743,40.108,40960,0
2010-04-07,40.153,40.841,40.153,40.553,44766,0
2010-04-08,40.495,40.999,39.865,40.04,110969,0
2010-04-09,40.118,40.118,39.62,39.743,21744,0
2010-04-12,39.909,40.091,39.578,39.97,19759,0
2010-04-13,39.996,40.082,39.594,39.795,37627,0
2010-04-14,39.988,40.004,39.62,39.874,49620,0
2010-04-15,39.777,40.082,39.672,39.838,43179,0
2010-04-16,39.847,40.013,39.594,39.786,49084,0
2010-04-19,39.594,40.205,39.481,40.127,51602,0
2010-04-20,40.43,40.753,40.162,40.753,24631,0
2010-04-21,40.868,41.035,40.362,41.035,24726,0
2010-04-22,40.634,41.425,40.485,41.348,37736,0
2010-04-23,41.437,41.798,41.194,41.798,34900,0
2010-04-26,41.878,41.878,41.303,41.574,45293,0
2010-04-27,41.515,42.184,40.449,40.615,49707,0
2010-04-28,40.989,41.47,40.362,41.095,20899,0
2010-04-29,41.488,42.272,41.068,42.133,35060,0
2010-04-30,42.124,42.124,40.187,40.232,66735,0
2010-05-03,40.52,41.165,40.301,41.051,35290,0
2010-05-04,40.449,40.449,39.988,40.18,41375,0
2010-05-05,40.082,40.495,39.639,39.726,39975,0
2010-05-06,39.473,42.473,39.473,40.082,85536,0
2010-05-07,40.153,40.153,38.418,38.705,52199,0
2010-05-10,40.145,40.215,38.809,40.187,73624,0
2010-05-11,39.804,40.989,39.804,40.413,60705,0
2010-05-12,40.52,41.803,40.197,40.562,100603,0
2010-05-13,40.503,41.086,38.502,40.816,87291,0
2010-05-14,40.362,40.825,40.04,40.771,63679,0
2010-05-17,41.137,41.915,40.421,41.915,82848,0
2010-05-18,42.448,42.5,40.841,41.043,59321,0
2010-05-19,41.425,41.74,40.928,41.137,47689,0
2010-05-20,40.85,41.025,39.246,39.367,57742,0
2010-05-21,38.852,39.639,38.584,39.542,57523,0
2010-05-24,39.396,40.067,38.984,39.237,38581,0
2010-05-25,38.696,40.058,37.974,39.002,52340,0
2010-05-26,39.282,39.934,39.009,39.246,76325,0
2010-05-27,39.996,41.06,39.481,41.06,54363,0
2010-05-28,41.06,41.077,40.528,40.816,78937,0
2010-06-01,40.809,41.017,39.795,39.884,99794,0
2010-06-02,40.257,40.85,39.769,40.512,122429,0
2010-06-03,40.762,41.086,40.421,40.753,59154,0
2010-06-04,39.804,40.153,38.41,38.879,79030,0
2010-06-07,38.966,39.777,38.652,38.758,53572,0
2010-06-08,38.993,39.708,38.54,39.604,63306,0
2010-06-09,39.874,39.874,38.934,39.15,49313,0
2010-06-10,39.69,40.187,39.359,40.187,44271,0
2010-06-11,40.17,40.921,39.979,40.921,55160,0
2010-06-14,41.104,41.104,40.249,40.753,71822,0
2010-06-15,41.086,42.29,40.771,42.169,89444,0
2010-06-16,41.878,42.383,41.721,42.16,56927,0
2010-06-17,42.534,42.534,42.071,42.169,53037,0
2010-06-18,42.491,42.648,41.73,41.958,188918,0
2010-06-21,42.656,42.909,41.696,41.759,38400,0
2010-06-22,42.036,43.319,41.74,41.87,53866,0
2010-06-23,41.73,42.107,41.539,41.583,46584,0
2010-06-24,41.277,41.784,41.017,41.104,55037,0
2010-06-25,41.425,42.375,40.421,42.116,140174,0
2010-06-28,42.281,42.734,42.133,42.228,27133,0
2010-06-29,41.557,41.784,40.762,41.068,53797,0
2010-06-30,40.958,41.212,40.229,40.27,63776,0
2010-07-01,40.52,40.579,39.446,40.379,68564,0
2010-07-02,40.728,40.903,40.127,40.615,41244,0
2010-07-06,40.999,41.557,39.926,40.091,52581,0
2010-07-07,40.379,41.451,40.187,41.321,64147,0
2010-07-08,41.74,42.027,41.303,41.941,40043,0
2010-07-09,42.062,42.246,41.524,41.941,68900,0
2010-07-12,41.906,42.169,41.532,41.617,39276,0
2010-07-13,42.29,43.153,41.696,43.065,67784,0
2010-07-14,43.056,43.432,42.541,43.179,51843,0
2010-07-15,43.352,43.352,42.648,42.881,89177,0
2010-07-16,42.473,43.369,41.409,41.479,49742,0
2010-07-19,41.505,41.855,40.957,41.663,44948,0
2010-07-20,41.095,42.456,41.095,42.383,49103,0
2010-07-21,42.761,42.77,41.383,41.392,31223,0
2010-07-22,41.906,42.595,41.759,42.08,69423,0
2010-07-23,41.775,42.411,41.409,42.08,88045,0
2010-07-26,42.098,42.665,41.399,42.343,119974,0
2010-07-27,42.761,43.102,42.184,42.761,51021,0
2010-07-28,42.863,42.863,41.6,41.985,51208,0
2010-07-29,42.439,42.805,42.107,42.402,29471,0
2010-07-30,41.794,42.805,41.775,41.896,80233,0
2010-08-02,42.631,42.639,41.915,42.29,23895,0
2010-08-03,42.21,42.464,41.663,41.74,37245,0
2010-08-04,41.87,42.541,41.87,42.411,42906,0
2010-08-05,41.933,43.021,41.933,42.246,58786,0
2010-08-06,41.704,42.534,40.809,41.564,45182,0
2010-08-09,42.003,42.823,41.749,42.456,58180,0
2010-08-10,41.923,42.272,41.321,41.794,48332,0
2010-08-11,40.957,41.26,40.265,40.615,43310,0
2010-08-12,40.265,41.312,40.265,41.129,36258,0
2010-08-13,40.868,40.894,40.388,40.562,32541,0
2010-08-16,40.362,41.086,40.223,40.809,29292,0
2010-08-17,41.277,41.721,40.049,41.303,43440,0
2010-08-18,41.086,41.721,40.728,41.251,31185,0
2010-08-19,41.095,41.21,40.098,40.108,47672,0
2010-08-20,39.83,40.232,39.473,40.145,44267,0
2010-08-23,40.301,40.406,39.611,39.795,28757,0
2010-08-24,39.273,40.197,39.256,39.699,30209,0
2010-08-25,39.507,40.675,39.349,40.652,30280,0
2010-08-26,40.711,40.711,39.979,40.082,26181,0
2010-08-27,40.587,41.155,40.282,40.903,36979,0
2010-08-30,40.66,41.286,39.838,39.979,37643,0
2010-08-31,39.92,40.511,39.395,40.419,72821,0
2010-09-01,40.886,41.749,40.536,41.564,48759,0
2010-09-02,41.749,41.749,40.947,41.348,31792,0
2010-09-03,41.862,42.027,41.564,41.968,33733,0
2010-09-07,41.906,41.906,40.587,40.781,33364,0
2010-09-08,40.781,41.539,40.745,40.816,24324,0
2010-09-09,41.375,41.654,40.711,41.112,19319,0
2010-09-10,41.146,41.488,40.972,41.086,24751,0
2010-09-13,41.417,41.784,40.957,41.688,40054,0
2010-09-14,41.644,42.116,41.515,41.803,42320,0
2010-09-15,41.583,42.35,41.433,42.098,40639,0
2010-09-16,42.08,42.08,41.227,41.564,28130,0
2010-09-17,42.011,42.307,41.547,41.994,115827,0
2010-09-20,42.019,42.962,41.609,42.927,40647,0
2010-09-21,42.954,42.98,42.254,42.473,42424,0
2010-09-22,42.411,42.648,42.045,42.236,42508,0
2010-09-23,41.878,42.35,40.911,41.26,44090,0
2010-09-24,41.896,42.383,41.417,42.3,40308,0
2010-09-27,42.43,42.43,41.564,41.749,38705,0
2010-09-28,41.985,42.264,41.358,42.107,51098,0
2010-09-29,41.87,42.788,41.87,42.36,40257,0
2010-09-30,42.76,42.98,42.287,42.532,35634,0
2010-10-01,42.954,42.971,41.87,42.246,25051,0
2010-10-04,42.011,42.622,41.886,42.098,38266,0
2010-10-05,42.656,43.145,41.915,42.98,45483,0
2010-10-06,42.98,43.518,42.805,43.129,49089,0
2010-10-07,43.562,43.684,43.092,43.092,35952,0
2010-10-08,43.23,43.998,43.137,43.824,25150,0
2010-10-11,43.747,44.288,43.684,43.939,24593,0
2010-10-12,43.93,44.227,43.737,44.015,35664,0
2010-10-13,44.121,45.579,44.006,45.23,58088,0
2010-10-14,45.307,45.463,44.731,45.202,50215,0
2010-10-15,45.69,45.769,44.863,44.863,50180,0
2010-10-18,45.116,46.173,45.116,46.127,23023,0
2010-10-19,45.638,46.641,45.472,45.718,24143,0
2010-10-20,46.11,46.632,45.916,46.362,19319,0
2010-10-21,46.615,46.825,45.264,45.699,17405,0
2010-10-22,45.832,46.31,45.613,45.699,18859,0
2010-10-25,46.173,46.31,45.647,45.744,31233,0
2010-10-26,45.571,46.173,45.358,46.039,17954,0
2010-10-27,45.865,45.874,45.072,45.497,25658,0
2010-10-28,46.013,46.345,45.439,45.561,31719,0
2010-10-29,45.319,45.419,45.074,45.136,30454,0
2010-11-01,45.211,46.082,44.879,45.158,40192,0
2010-11-02,45.769,46.641,45.463,46.31,63065,0
2010-11-03,46.512,46.999,46.32,46.764,35184,0
2010-11-04,48.055,52.677,48.055,52.415,85265,0
2010-11-05,52.643,53.429,52.232,53.138,31352,0
2010-11-08,53.043,53.749,52.276,53.026,40517,0
2010-11-09,52.947,53.026,51.866,52.057,60874,0
2010-11-10,52.336,53.164,51.777,52.954,27484,0
2010-11-11,52.65,52.764,51.893,52.353,16461,0
2010-11-12,51.813,52.111,51.351,51.367,42160,0
2010-11-15,51.813,51.813,50.742,50.959,44498,0
2010-11-16,50.724,50.916,49.301,49.806,62594,0
2010-11-17,50.916,50.916,49.041,50.034,26162,0
2010-11-18,50.776,51.576,50.357,51.107,24340,0
2010-11-19,51.262,51.49,50.793,51.01,29158,0
2010-11-22,50.924,50.924,49.938,50.442,25053,0
2010-11-23,49.783,49.851,49.319,49.791,29544,0
2010-11-24,50.357,51.281,50.227,51.272,26964,0
2010-11-26,50.87,51.403,50.809,50.924,5780,0
2010-11-29,50.46,51.299,49.902,51.201,21780,0
2010-11-30,50.553,50.599,49.976,50.354,73708,0
2010-12-01,51.438,53.2,51.055,52.65,106009,0
2010-12-02,52.852,53.2,52.467,53.104,44129,0
2010-12-03,52.71,53.731,52.37,53.609,28438,0
2010-12-06,53.609,53.609,53.12,53.434,30192,0
2010-12-07,54.142,54.84,54.01,54.142,28753,0
2010-12-08,54.544,54.63,53.715,53.715,32584,0
2010-12-09,54.36,54.36,53.784,54.126,36758,0
2010-12-10,54.387,55.562,54.117,55.503,29840,0
2010-12-13,55.852,56.341,54.062,54.212,44433,0
2010-12-14,54.64,54.64,53.452,53.628,39108,0
2010-12-15,54.037,54.333,53.434,53.531,39931,0
2010-12-16,53.836,54.717,53.416,54.28,44135,0
2010-12-17,54.395,55.355,53.219,54.865,125817,0
2010-12-20,55.329,55.72,54.254,54.342,72129,0
2010-12-21,54.823,54.823,54.046,54.395,26903,0
2010-12-22,54.726,55.552,54.264,55.038,68865,0
2010-12-23,55.249,55.521,54.936,55.064,15246,0
2010-12-27,55.156,56.184,54.5,55.467,95679,0
2010-12-28,55.451,55.921,54.594,55.363,93277,0
2010-12-29,55.623,55.623,54.94,55.194,17132,0
2010-12-30,55.273,55.579,54.93,55.051,14190,0
2010-12-31,54.675,55.091,53.879,53.896,50024,0
2011-01-03,55.781,55.79,54.455,54.997,55916,0
2011-01-04,55.38,55.38,52.869,53.793,47058,0
2011-01-05,53.87,54.071,53.514,53.802,64819,0
2011-01-06,53.922,53.922,52.895,53.053,30811,0
2011-01-07,53.339,53.478,51.553,52.59,122403,0
2011-01-10,52.736,52.843,51.7,52.362,56543,0
2011-01-11,52.782,53.129,52.467,53.026,23416,0
2011-01-12,53.696,54.594,53.33,54.062,32250,0
2011-01-13,54.325,54.325,53.402,53.654,17681,0
2011-01-14,53.689,54.291,53.689,54.246,16970,0
2011-01-18,54.244,54.29,53.703,53.843,81456,0
2011-01-19,53.994,54.086,52.767,52.855,76644,0
2011-01-20,52.554,52.963,52.353,52.362,41916,0
2011-01-21,52.852,54.176,52.852,53.46,64250,0
2011-01-24,53.723,54.202,53.366,53.942,55329,0
2011-01-25,53.559,54.378,53.469,54.037,56959,0
2011-01-26,54.142,55.102,53.83,54.807,24188,0
2011-01-27,54.64,55.729,54.64,55.204,62149,0
2011-01-28,55.204,55.53,53.112,53.129,37555,0
2011-01-31,53.703,53.703,52.058,52.105,61553,0
2011-02-01,52.545,52.755,52.249,52.502,54711,0
2011-02-02,52.493,52.93,52.214,52.433,19056,0
2011-02-03,52.53,53.389,52.04,53.047,32359,0
2011-02-04,53.219,53.219,52.598,52.782,14464,0
2011-02-07,52.825,53.723,52.782,53.366,16683,0
2011-02-08,53.173,53.679,53.164,53.576,42194,0
2011-02-09,53.269,53.269,52.424,52.843,13902,0
2011-02-10,51.839,53.519,51.473,53.115,146222,0
2011-02-11,52.433,53.366,52.023,52.902,62442,0
2011-02-14,52.687,53.164,52.336,52.745,33484,0
2011-02-15,52.677,53.228,52.598,52.598,57707,0
2011-02-16,52.59,53.583,52.459,53.514,28980,0
2011-02-18,54.314,54.974,53.633,54.534,57177,0
2011-02-22,53.671,54.63,52.886,53.245,45129,0
2011-02-23,53.294,53.987,52.424,52.616,57893,0
2011-02-24,52.616,54.071,52.057,52.312,95138,0
2011-02-25,52.408,53.642,51.759,53.465,89952,0
2011-02-28,52.999,53.727,52.596,52.947,60600,0
2011-03-01,53.123,53.151,51.996,52.355,113156,0
2011-03-02,52.539,52.592,51.534,51.9,59544,0
2011-03-03,52.346,53.791,52.346,53.057,40034,0
2011-03-04,53.057,53.133,51.62,52.408,47272,0
2011-03-07,52.408,52.722,50.413,50.667,127056,0
2011-03-08,50.631,52.346,50.483,51.839,52620,0
2011-03-09,51.839,52.075,50.858,51.544,76845,0
2011-03-10,50.867,51.552,50.797,50.948,66727,0
2011-03-11,50.85,51.385,50.221,50.877,170539,0
2011-03-14,50.02,50.999,50.02,50.701,20549,0
2011-03-15,47.858,50.317,47.858,49.942,73218,0
2011-03-16,49.994,49.994,48.759,48.804,53653,0
2011-03-17,49.612,49.612,48.724,48.857,37227,0
2011-03-18,49.182,50.097,48.155,48.245,104418,0
2011-03-21,48.28,49.477,48.28,49.477,89016,0
2011-03-22,49.163,50.151,49.163,49.95,37218,0
2011-03-23,49.897,50.344,49.415,50.029,19592,0
2011-03-24,49.942,50.123,49.776,49.871,26762,0
2011-03-25,49.88,51.358,49.88,50.79,43542,0
2011-03-28,51.071,51.071,50.215,50.317,28233,0
2011-03-29,50.379,51.123,50.336,50.832,20460,0
2011-03-30,50.824,51.568,50.824,51.559,24899,0
2011-03-31,51.431,52.475,51.431,52.041,53575,0
2011-04-01,51.936,53.317,51.822,52.521,38378,0
2011-04-04,52.27,53.168,52.27,52.722,18075,0
2011-04-05,52.777,53.223,52.287,52.399,38873,0
2011-04-06,53.099,53.465,53.003,53.142,21987,0
2011-04-07,53.282,54,52.872,53.317,46442,0
2011-04-08,53.737,54.202,52.671,53.325,59061,0
2011-04-11,53.334,54.419,53.02,53.407,90679,0
2011-04-12,53.184,54.034,53.13,53.378,47633,0
2011-04-13,53.886,53.886,52.722,53.605,64848,0
2011-04-14,53.091,53.975,52.583,52.758,65167,0
2011-04-15,52.573,53.493,52.504,53.371,66268,0
2011-04-18,52.53,52.95,51.544,52.015,104461,0
2011-04-19,52.399,52.399,51.489,51.656,43260,0
2011-04-20,52.305,52.313,51.663,51.813,27800,0
2011-04-21,51.971,52.251,51.534,51.918,32575,0
2011-04-25,51.473,51.866,51.113,51.28,42641,0
2011-04-26,51.375,51.647,51.104,51.199,34327,0
2011-04-27,51.199,51.35,50.457,51.088,37033,0
2011-04-28,51.043,51.19,50.429,51.19,37634,0
2011-04-29,51.361,52.006,51.262,51.697,20520,0
2011-05-02,51.261,51.866,51.034,51.175,42395,0
2011-05-03,51.087,51.76,51.087,51.621,38395,0
2011-05-04,51.575,51.75,50.948,51.024,36144,0
2011-05-05,49.698,50.385,46.767,47.583,63145,0
2011-05-06,46.889,48.191,46.653,46.773,102608,0
2011-05-09,46.6,46.6,45.513,45.768,131892,0
2011-05-10,45.786,47.22,45.338,46.773,104356,0
2011-05-11,46.487,47.022,46.073,46.292,143889,0
2011-05-12,45.907,47.22,45.838,47.22,59472,0
2011-05-13,47.368,47.368,46.301,46.407,39049,0
2011-05-16,46.074,46.624,45.979,46.065,38013,0
2011-05-17,45.513,46.284,45.513,45.778,69482,0
2011-05-18,46.008,46.52,45.569,46.513,77472,0
2011-05-19,46.994,47.124,45.882,46.173,38319,0
2011-05-20,46.32,47.108,45.829,46.417,64474,0
2011-05-23,46.188,47.544,45.227,45.989,35464,0
2011-05-24,46.065,46.181,45.253,45.28,121471,0
2011-05-25,45.28,45.935,44.937,45.759,44170,0
2011-05-26,45.734,46.381,45.438,46.249,29137,0
2011-05-27,46.505,46.846,46.135,46.371,17821,0
2011-05-31,46.466,46.765,46.202,46.503,70909,0
2011-06-01,46.258,46.283,44.371,44.468,115123,0
2011-06-02,44.51,45.566,44.398,45.223,48330,0
2011-06-03,44.547,45.285,44.547,45.214,56726,0
2011-06-06,45.082,45.793,45.012,45.686,80929,0
2011-06-07,46.11,46.916,46.02,46.338,62808,0
2011-06-08,46.18,46.767,46.135,46.267,52666,0
2011-06-09,46.116,46.925,46.073,46.363,26364,0
2011-06-10,46.056,46.363,45.766,45.924,49514,0
2011-06-13,46.081,46.223,45.715,45.766,36020,0
2011-06-14,46.338,46.644,46.064,46.213,40136,0
2011-06-15,45.661,46.188,45.343,45.863,32186,0
2011-06-16,45.77,46.959,45.656,46.484,37748,0
2011-06-17,46.707,47.074,46.408,46.487,78048,0
2011-06-20,46.283,47.4,46.283,47.274,54008,0
2011-06-21,47.583,47.654,47.181,47.618,40845,0
2011-06-22,47.322,47.556,46.346,46.408,30373,0
2011-06-23,45.914,46.575,45.529,46.32,44094,0
2011-06-24,46.338,47.872,43.581,47.451,135111,0
2011-06-27,47.303,48.391,47.303,48.207,48379,0
2011-06-28,48.215,48.461,47.705,47.996,39178,0
2011-06-29,48.261,48.295,47.944,48.136,21742,0
2011-06-30,48.286,48.286,47.401,47.974,54614,0
2011-07-01,48.153,48.83,48.153,48.681,33715,0
2011-07-05,48.373,48.909,48.32,48.708,26289,0
2011-07-06,48.81,49.698,48.695,49.426,42575,0
2011-07-07,49.717,50.332,49.507,49.855,24785,0
2011-07-08,49.259,49.603,49.023,49.242,23438,0
2011-07-11,48.857,49.023,48.347,48.602,25333,0
2011-07-12,48.531,48.883,47.944,48.488,24347,0
2011-07-13,48.909,49.409,48.556,48.876,53891,0
2011-07-14,48.848,49.042,47.775,47.775,23303,0
2011-07-15,47.838,48.128,47.506,47.803,31844,0
2011-07-18,47.759,47.759,46.881,47.101,14635,0
2011-07-19,47.381,47.875,47.223,47.735,25714,0
2011-07-20,47.424,47.592,47.223,47.312,12639,0
2011-07-21,47.312,47.944,47.312,47.645,40896,0
2011-07-22,47.803,47.812,46.969,47.4,14766,0
2011-07-25,46.784,47.108,46.311,46.487,40552,0
2011-07-26,46.632,46.632,46.113,46.141,18565,0
2011-07-27,46.047,46.197,44.706,44.863,39940,0
2011-07-28,45.012,45.118,43.576,44.864,24789,0
2011-07-29,44.263,44.997,44.052,44.474,35723,0
2011-08-01,44.863,44.863,43.942,44.335,47142,0
2011-08-02,44.871,45.1,43.399,43.399,65769,0
2011-08-03,43.599,44.352,43.118,44.064,48847,0
2011-08-04,42.82,44.722,42.192,43.646,99605,0
2011-08-05,43.8,45.117,42.819,43.461,103521,0
2011-08-08,42.475,43.424,39.894,39.912,118334,0
2011-08-09,43.502,43.502,38.939,41.623,124334,0
2011-08-10,40.614,42.352,38.307,38.921,68087,0
2011-08-11,39.298,42.177,39.289,41.641,73090,0
2011-08-12,41.756,41.756,40.094,40.447,39809,0
2011-08-15,40.999,41.737,40.81,41.371,38610,0
2011-08-16,41.037,41.413,40.395,40.762,50194,0
2011-08-17,40.922,42.352,40.922,41.885,42869,0
2011-08-18,41.158,42.002,40.288,40.728,95170,0
2011-08-19,39.998,41.506,39.867,39.945,55586,0
2011-08-22,41.009,41.009,39.806,40.377,89008,0
2011-08-23,40.377,42.352,40.087,41.861,84958,0
2011-08-24,41.95,43.143,41.167,42.784,40853,0
2011-08-25,43.099,43.202,40.692,40.999,48021,0
2011-08-26,41.092,42.034,40.15,41.208,47440,0
2011-08-29,42.116,44.941,41.641,44.706,56108,0
2011-08-30,44.441,45.345,44.079,45.005,31842,0
2011-08-31,44.598,45.722,44.536,44.811,53838,0
2011-09-01,45.083,45.234,43.028,43.408,107993,0
2011-09-02,41.911,44.227,41.69,41.797,88692,0
2011-09-06,40.448,43.129,40.448,42.467,67902,0
2011-09-07,43.205,44.528,42.096,44.114,60109,0
2011-09-08,43.753,44.706,43.26,43.408,39176,0
2011-09-09,43.056,43.372,41.859,42.264,58017,0
2011-09-12,41.525,43.567,41.525,43.464,53665,0
2011-09-13,43.471,44.623,42.749,43.623,58906,0
2011-09-14,44.044,44.855,43.445,44.297,64745,0
2011-09-15,44.686,45.259,43.63,45.118,44943,0
2011-09-16,45.428,45.928,44.914,45.884,110597,0
2011-09-19,44.333,45.495,44.333,44.714,22333,0
2011-09-20,44.748,45.992,44.034,44.034,39165,0
2011-09-21,43.71,44.34,41.859,41.991,47180,0
2011-09-22,40.923,43.664,40.238,43.092,79623,0
2011-09-23,43.046,43.92,42.979,43.789,57950,0
2011-09-26,44.264,44.837,43.137,44.598,43895,0
2011-09-27,44.405,46.15,44.405,45.419,54467,0
2011-09-28,45.577,46.078,43.98,43.99,73690,0
2011-09-29,45.1,46.503,44.229,46.503,47826,0
2011-09-30,45.569,47.903,45.427,46.233,76678,0
2011-10-03,45.982,48.749,45.752,45.84,94616,0
2011-10-04,45.859,51.029,45.461,50.66,90967,0
2011-10-05,50.379,51.011,49.241,50.238,60705,0
2011-10-06,50.053,50.808,49.507,50.641,42755,0
2011-10-07,50.213,50.28,46.67,46.897,50472,0
2011-10-10,47.841,48.282,46.078,48.255,75053,0
2011-10-11,47.903,49.172,47.762,48.873,41523,0
2011-10-12,49.789,49.953,48.81,49.603,50087,0
2011-10-13,49.172,49.691,48.494,49.34,21347,0
2011-10-14,50.933,50.933,48.72,49.311,32031,0
2011-10-17,48.74,49.479,47.62,47.769,50016,0
2011-10-18,47.894,49.125,47.322,48.819,84409,0
2011-10-19,47.929,49.672,47.929,48.423,39537,0
2011-10-20,48.66,48.73,47.769,48.73,42286,0
2011-10-21,48.73,50.053,48.73,49.919,41267,0
2011-10-24,49.972,51.673,49.78,51.575,29257,0
2011-10-25,50.874,51.247,49.885,49.953,34682,0
2011-10-26,50.731,51.787,50.65,51.551,42484,0
2011-10-27,52.986,54.157,52.107,53.638,106440,0
2011-10-28,54.219,54.219,52.712,52.836,62796,0
2011-10-31,52.103,52.298,51.045,51.063,62207,0
2011-11-01,49.566,50.864,48.753,49.113,55520,0
2011-11-02,50.325,50.387,49.199,50.316,64405,0
2011-11-03,48.982,51.662,48.982,50.981,75648,0
2011-11-04,50.566,50.997,49.415,49.681,58006,0
2011-11-07,49.426,49.567,48.572,49.276,31656,0
2011-11-08,49.445,49.78,49.041,49.469,54457,0
2011-11-09,48.336,49.214,47.551,47.621,52007,0
2011-11-10,48.241,48.683,47.559,48.073,42347,0
2011-11-11,48.532,48.647,48.231,48.355,28418,0
2011-11-14,48.333,48.333,46.739,47.515,29527,0
2011-11-15,47.348,48.351,47.065,48.052,37689,0
2011-11-16,47.6,47.841,46.765,46.897,20513,0
2011-11-17,46.606,47.172,46.002,46.096,18844,0
2011-11-18,46.021,46.931,45.959,46.755,16746,0
2011-11-21,46.141,46.598,45.373,45.453,24175,0
2011-11-22,45.498,46.021,45.198,45.694,49988,0
2011-11-23,45.367,45.853,45.18,45.624,55160,0
2011-11-25,45.48,46.11,45.281,45.48,25298,0
2011-11-28,46.78,47.039,45.897,46.94,61908,0
2011-11-29,47.064,47.639,46.586,47.251,35150,0
2011-11-30,48.97,50.985,48.757,50.772,107555,0
2011-12-01,50.495,50.972,49.638,49.752,66542,0
2011-12-02,50.158,50.83,49.264,49.407,16193,0
2011-12-05,49.547,50.538,49.547,50.096,37405,0
2011-12-06,50.018,50.821,49.866,50.399,21837,0
2011-12-07,50.556,50.83,49.612,50.725,22952,0
2011-12-08,50.263,50.263,48.69,48.753,38463,0
2011-12-09,49.088,50.337,48.921,49.938,52894,0
2011-12-12,49.371,49.371,48.276,48.788,43634,0
2011-12-13,49.188,49.672,48.418,48.806,40648,0
2011-12-14,48.373,49.415,48.373,48.567,36282,0
2011-12-15,49.123,49.761,48.842,49.698,25416,0
2011-12-16,49.123,50.178,48.186,49.001,203614,0
2011-12-19,49.407,50.178,47.586,47.676,69995,0
2011-12-20,48.665,49.214,48.489,48.886,56006,0
2011-12-21,48.657,50.415,48.418,50.158,29907,0
2011-12-22,49.849,50.884,49.734,50.423,57273,0
2011-12-23,48.797,51.123,48.797,50.83,10667,0
2011-12-27,50.812,51.616,50.812,51.183,10826,0
2011-12-28,51.239,51.239,50.407,50.556,14707,0
2011-12-29,51.21,51.21,50.698,50.856,15150,0
2011-12-30,50.643,51.042,49.972,50.158,49980,0
2012-01-03,50.981,51.361,50.229,50.576,27320,0
2012-01-04,51.176,51.2,50.214,50.698,35336,0
2012-01-05,50.688,51.07,49.725,50.884,20946,0
2012-01-06,50.981,51.07,50.272,50.423,35426,0
2012-01-09,50.467,50.989,50.221,50.299,29690,0
2012-01-10,51.272,52.049,50.531,50.821,51666,0
2012-01-11,50.309,50.643,49.602,50.327,29420,0
2012-01-12,50.062,50.531,49.929,50.486,13629,0
2012-01-13,49.841,50.072,49.434,50.009,30139,0
2012-01-17,50.042,50.148,48.71,49.634,43469,0
2012-01-18,49.38,50.327,48.842,50.317,27299,0
2012-01-19,50.299,50.786,50.214,50.504,11006,0
2012-01-20,50.389,51.183,50.345,51.123,26193,0
2012-01-23,51.361,51.361,50.928,51.079,15846,0
2012-01-24,50.608,51.183,50.608,51.052,25088,0
2012-01-25,51.247,51.247,50.299,50.548,48092,0
2012-01-26,50.795,51.033,50.281,50.893,27070,0
2012-01-27,50.566,51.564,50.538,51.335,20697,0
2012-01-30,51.547,51.547,50.997,51.325,36837,0
2012-01-31,51.329,52.121,51.073,51.497,38585,0
2012-02-01,51.458,53.66,51.458,53.359,52933,0
2012-02-02,53.163,53.915,53.031,53.632,21530,0
2012-02-03,53.651,55.029,53.651,54.534,54462,0
2012-02-06,54.111,54.836,53.455,53.923,24827,0
2012-02-07,53.858,54.286,53.592,53.619,31576,0
2012-02-08,53.994,53.994,52.997,53.316,22630,0
2012-02-09,60.579,60.579,51.79,52.074,32526,0
2012-02-10,51.412,51.811,51.405,51.476,16740,0
2012-02-13,52.191,52.191,51.521,51.616,31839,0
2012-02-14,51.272,51.511,50.83,51.016,22815,0
2012-02-15,51.239,51.742,50.415,50.912,35384,0
2012-02-16,50.903,52.272,50.802,52.131,47418,0
2012-02-17,52.431,52.784,52.175,52.51,36597,0
2012-02-21,53.236,53.236,51.742,52.475,30060,0
2012-02-22,52.358,52.358,51.653,51.662,17360,0
2012-02-23,51.715,52.395,51.547,52.333,29346,0
2012-02-24,52.526,52.526,51.739,51.914,31692,0
2012-02-27,51.557,51.83,51.262,51.608,20716,0
2012-02-28,51.529,51.529,50.229,50.327,50429,0
2012-02-29,50.476,50.539,47.902,48.471,93148,0
2012-03-01,48.62,48.77,47.576,47.693,74087,0
2012-03-02,47.823,47.875,46.829,47.005,54824,0
2012-03-05,46.808,47.676,46.393,47.648,25381,0
2012-03-06,47.608,47.636,46.482,46.587,48353,0
2012-03-07,46.437,46.953,46.437,46.917,14299,0
2012-03-08,47.014,47.486,46.323,47.247,43589,0
2012-03-09,47.05,47.547,47.05,47.208,43284,0
2012-03-12,47.361,47.361,46.979,47.077,31348,0
2012-03-13,47.591,47.761,46.829,47.352,54909,0
2012-03-14,47.308,47.53,47.094,47.166,24734,0
2012-03-15,47.262,47.318,46.51,47.139,33114,0
2012-03-16,47.058,47.369,46.739,47.247,220079,0
2012-03-19,47.504,47.716,46.998,47.227,55634,0
2012-03-20,46.829,47.468,46.792,46.926,42979,0
2012-03-21,47.192,47.468,46.705,47.058,54200,0
2012-03-22,46.51,47.103,46.51,47.068,42383,0
2012-03-23,46.907,47.279,46.907,47.158,46695,0
2012-03-26,47.849,48.471,47.023,47.378,67387,0
2012-03-27,47.271,47.458,47.014,47.05,59496,0
2012-03-28,47.005,47.336,46.899,47.05,43002,0
2012-03-29,46.792,47.094,46.286,47.068,59368,0
2012-03-30,47.279,47.396,46.365,46.454,41277,0
2012-04-02,46.463,47.041,46.012,46.979,55697,0
2012-04-03,47.352,47.361,46.294,46.526,47138,0
2012-04-04,46.02,46.269,45.522,46.224,30129,0
2012-04-05,45.941,46.126,45.789,45.851,9709,0
2012-04-09,45.053,45.949,45.053,45.569,74918,0
2012-04-10,45.628,45.931,45.382,45.817,61527,0
2012-04-11,45.817,46.314,45.817,46.314,134436,0
2012-04-12,46.189,46.829,46.064,46.749,110488,0
2012-04-13,46.393,46.714,46.038,46.173,71192,0
2012-04-16,46.198,47.271,46.198,47.086,32206,0
2012-04-17,47.53,48.293,47.53,47.664,31831,0
2012-04-18,47.396,47.396,46.758,47.032,36196,0
2012-04-19,47.149,47.247,46.669,46.802,26583,0
2012-04-20,47.458,47.458,46.553,47.058,40651,0
2012-04-23,46.314,46.454,46.02,46.136,28126,0
2012-04-24,46.164,46.809,46.005,46.731,30838,0
2012-04-25,47.149,47.262,46.891,47.149,19925,0
2012-04-26,46.934,47.227,46.934,47.149,28571,0
2012-04-27,47.166,47.608,46.881,47.361,28210,0
2012-04-30,47.361,47.664,47.262,47.414,43389,0
2012-05-01,47.387,48.177,46.989,47.539,51693,0
2012-05-02,47.014,48.461,47.014,48.381,47802,0
2012-05-03,48.176,48.176,45.128,46.164,113835,0
2012-05-04,45.701,46.349,45.621,45.86,63189,0
2012-05-07,45.586,46.437,45.586,46.181,38236,0
2012-05-08,46.029,46.402,46.029,46.198,57228,0
2012-05-09,46.117,46.27,45.718,45.744,39540,0
2012-05-10,46.005,46.394,45.886,46.206,27037,0
2012-05-11,45.878,46.385,45.843,46.269,51463,0
2012-05-14,45.681,46.341,45.681,46.164,27752,0
2012-05-15,46.02,46.926,46.02,46.899,23232,0
2012-05-16,46.953,47.208,46.685,46.854,30287,0
2012-05-17,46.774,47.477,46.774,47.05,18138,0
2012-05-18,47.05,48.212,47.05,47.689,52421,0
2012-05-21,47.725,48.346,47.227,47.795,59580,0
2012-05-22,47.937,48.666,47.937,48.532,51636,0
2012-05-23,48.24,49.108,48.099,48.88,32460,0
2012-05-24,49.163,49.163,48.168,48.88,28105,0
2012-05-25,48.685,49.347,48.533,48.801,30383,0
2012-05-29,48.116,49.066,48.026,48.48,24734,0
2012-05-30,48.222,48.48,47.752,47.805,27808,0
2012-05-31,48.026,48.168,47.486,47.636,52298,0
2012-06-01,46.928,47.821,46.607,47.341,32373,0
2012-06-04,47.077,48.24,47.077,47.981,27648,0
2012-06-05,47.588,48.39,47.518,48.382,30909,0
2012-06-06,48.506,49.674,48.462,49.63,34721,0
2012-06-07,50.1,50.307,49.077,49.221,31416,0
2012-06-08,49.177,50.147,49.177,49.657,17247,0
2012-06-11,49.967,49.977,48.659,48.685,27425,0
2012-06-12,48.828,49.674,48.712,49.407,40538,0
2012-06-13,49.337,50.548,49.337,49.415,33555,0
2012-06-14,49.54,50.94,49.478,50.664,34658,0
2012-06-15,50.467,51.075,50.279,50.78,63722,0
2012-06-18,50.388,50.966,49.836,49.924,39750,0
2012-06-19,49.915,50.772,49.585,50.584,31258,0
2012-06-20,50.439,50.805,50.147,50.227,19280,0
2012-06-21,50.289,50.531,49.347,49.799,61918,0
2012-06-22,50.183,50.681,50.075,50.449,99932,0
2012-06-25,50.353,50.504,49.977,50.049,24787,0
2012-06-26,49.958,50.504,49.567,49.71,30635,0
2012-06-27,49.736,50.699,49.736,50.602,19324,0
2012-06-28,50.227,50.467,49.371,49.915,26188,0
2012-06-29,50.557,51.529,50.557,51.403,34765,0
2012-07-02,51.333,53.113,51.128,53.08,43086,0
2012-07-03,53.054,54.212,53.054,53.544,15705,0
2012-07-05,53.703,54.175,52.749,52.83,22574,0
2012-07-06,52.338,54.024,52.338,53.604,45677,0
2012-07-09,52.972,53.871,52.858,53.571,50391,0
2012-07-10,53.268,53.811,53.232,53.793,14489,0
2012-07-11,53.595,54.015,53.158,53.695,22949,0
2012-07-12,53.328,53.328,52.081,52.5,47607,0
2012-07-13,52.474,52.858,52.42,52.739,38069,0
2012-07-16,52.019,52.589,52.019,52.374,16938,0
2012-07-17,52.526,52.526,51.323,52.321,16478,0
2012-07-18,51.991,52.953,51.982,52.866,17653,0
2012-07-19,52.83,53.063,51.707,51.707,17253,0
2012-07-20,51.323,51.492,50.78,50.985,38781,0
2012-07-23,50.361,50.906,49.996,50.699,16484,0
2012-07-24,50.789,50.789,49.371,49.879,18955,0
2012-07-25,50.244,50.449,49.657,50.015,20418,0
2012-07-26,50.361,51.359,49.497,50.371,33449,0
2012-07-27,50.673,52.778,50.058,51.982,32414,0
2012-07-30,52.134,53.044,51.448,52.66,18565,0
2012-07-31,52.65,53.259,51.11,51.529,31951,0
2012-08-01,51.823,51.886,49.754,49.845,33337,0
2012-08-02,49.967,51.001,49.889,50.567,17298,0
2012-08-03,51.146,52.725,50.69,51.226,39073,0
2012-08-06,51.011,51.411,50.521,51.02,13660,0
2012-08-07,50.796,51.252,50.467,50.727,26202,0
2012-08-08,50.353,51.252,50.353,50.727,58043,0
2012-08-09,50.877,51.163,49.28,50.361,43836,0
2012-08-10,50.379,50.379,49.354,49.817,42403,0
2012-08-13,49.558,50.567,49.337,49.515,24169,0
2012-08-14,49.622,51.298,49.052,49.246,41509,0
2012-08-15,49.613,50.058,49.148,49.754,31464,0
2012-08-16,49.845,50.227,48.676,49.826,23648,0
2012-08-17,49.657,50.789,49.657,50.681,50503,0
2012-08-20,50.361,51.028,50.361,50.521,19538,0
2012-08-21,50.289,51.066,49.977,50.279,37763,0
2012-08-22,50.439,51.02,50.088,50.504,13842,0
2012-08-23,50.227,50.521,49.826,50.147,18014,0
2012-08-24,49.905,50.789,49.905,50.407,17319,0
2012-08-27,50.119,50.609,50.119,50.462,11834,0
2012-08-28,50.635,51.163,50.609,50.877,27536,0
2012-08-29,50.69,51.333,50.69,51.259,13581,0
2012-08-30,51.1,51.269,50.192,50.495,17866,0
2012-08-31,50.763,50.763,49.915,50.005,20336,0
2012-09-04,50.219,51.323,49.38,51.136,36072,0
2012-09-05,51.252,51.252,49.851,50.439,47136,0
2012-09-06,50.584,51.367,50.567,51.163,32386,0
2012-09-07,51.403,51.75,50.832,51.314,24966,0
2012-09-10,51.1,51.617,50.923,51.429,23791,0
2012-09-11,51.376,52.314,51.269,52.036,22068,0
2012-09-12,52.166,52.605,51.503,52.408,17615,0
2012-09-13,52.247,55.004,51.97,54.137,49439,0
2012-09-14,54.439,55.478,54.241,55.36,40324,0
2012-09-17,55.262,55.683,54.466,55.459,18888,0
2012-09-18,55.182,55.495,54.367,54.921,35810,0
2012-09-19,54.85,54.85,53.662,53.723,25300,0
2012-09-20,53.412,54.985,53.412,54.78,8369,0
2012-09-21,55.575,56.388,54.833,55.924,58701,0
2012-09-24,55.958,56.864,55.385,56.396,23730,0
2012-09-25,56.175,56.756,54.893,55.432,34013,0
2012-09-26,55.378,55.853,54.627,54.78,21989,0
2012-09-27,54.35,54.931,54.35,54.808,26591,0
2012-09-28,54.358,54.816,53.527,54.036,42825,0
2012-10-01,54.476,55.111,54.206,54.77,40758,0
2012-10-02,55.308,55.308,53.394,54.78,35789,0
2012-10-03,54.671,54.902,53.814,54.137,19683,0
2012-10-04,54.439,54.439,53.48,53.824,48865,0
2012-10-05,53.865,53.938,53.43,53.678,38093,0
2012-10-08,53.384,54.179,53.356,54.153,12165,0
2012-10-09,54.128,54.128,52.317,52.596,20768,0
2012-10-10,52.704,53.106,51.657,52.353,76394,0
2012-10-11,52.587,52.756,52.067,52.293,16230,0
2012-10-12,52.156,52.237,51.593,51.817,12727,0
2012-10-15,52.076,52.266,51.55,51.935,24085,0
2012-10-16,52.311,53.187,52.058,52.865,31806,0
2012-10-17,52.776,53.857,52.317,53.49,60496,0
2012-10-18,53.499,53.947,50.494,50.897,106085,0
2012-10-19,50.788,51.057,50.465,50.707,66294,0
2012-10-22,50.689,51.208,50.556,51.085,22253,0
2012-10-23,50.877,51.181,50.396,50.94,28725,0
2012-10-24,51.085,51.085,50.116,50.404,24798,0
2012-10-25,50.85,51.001,50.608,50.78,10381,0
2012-10-26,50.85,50.85,49.885,50.089,30610,0
2012-10-31,50.234,51.129,49.66,51.101,20226,0
2012-11-01,51.147,51.147,49.687,50.189,53155,0
2012-11-02,50.217,50.993,49.626,50.234,34513,0
2012-11-05,50.081,50.772,50.081,50.537,12327,0
2012-11-06,50.537,51.361,50.378,51.129,8015,0
2012-11-07,50.547,50.547,49.812,50.037,29382,0
2012-11-08,50.225,50.225,47.943,48.014,47431,0
2012-11-09,47.684,47.912,46.315,46.797,42083,0
2012-11-12,46.815,47.084,46.164,46.655,14990,0
2012-11-13,46.225,46.895,43.638,44.487,105798,0
2012-11-14,44.436,45.582,44.436,44.659,80366,0
2012-11-15,44.792,45.185,40.525,44.641,20606,0
2012-11-16,44.363,45.384,44.353,45.16,32299,0
2012-11-19,45.643,46.198,45.043,45.734,27762,0
2012-11-20,45.516,45.939,45.337,45.804,22073,0
2012-11-21,46.1,46.512,45.858,46.305,16591,0
2012-11-23,46.43,47.165,46.43,47.165,17384,0
2012-11-26,46.977,47.746,46.977,47.701,31456,0
2012-11-27,47.406,48.22,47.345,47.835,34852,0
2012-11-28,47.557,48.156,47.279,48.097,28885,0
2012-11-29,48.318,49.036,47.737,48.829,24979,0
2012-11-30,49.009,49.428,48.685,48.961,66780,0
2012-12-03,48.989,49.026,48.372,48.569,21783,0
2012-12-04,48.13,49.316,47.827,48.363,31872,0
2012-12-05,48.673,50.039,48.449,49.805,22044,0
2012-12-06,49.867,50.613,49.437,49.78,35858,0
2012-12-07,50.11,50.11,49.069,49.391,14055,0
2012-12-10,49.599,49.995,48.916,49.357,21434,0
2012-12-11,49.922,50.856,49.716,50.29,39467,0
2012-12-12,50.22,50.681,48.575,48.657,32000,0
2012-12-13,48.403,49.482,48.403,49.455,13112,0
2012-12-14,49.204,49.464,48.457,49.007,30839,0
2012-12-17,49.093,51.225,49.093,51.008,29069,0
2012-12-18,51.235,51.872,51.083,51.763,35350,0
2012-12-19,52.034,52.305,51.692,51.863,16156,0
2012-12-20,52.24,52.535,51.665,51.943,29136,0
2012-12-21,50.856,52.448,50.848,52.06,234507,0
2012-12-24,52.834,52.834,51.306,51.494,12585,0
2012-12-26,51.801,53.308,51.711,52.142,36833,0
2012-12-27,52.142,52.159,50.649,51.584,21406,0
2012-12-28,51.449,52.752,51.449,51.739,31157,0
2012-12-31,51.836,52.483,51.459,52.33,55336,0
2013-01-02,53.4,54.28,53.278,53.929,66089,0
2013-01-03,53.443,54.389,53.434,53.544,35517,0
2013-01-04,53.92,54.496,53.257,53.266,158213,0
2013-01-07,53.249,54.046,52.887,53.731,68526,0
2013-01-08,53.985,53.985,53.326,53.553,35136,0
2013-01-09,53.892,53.911,53.434,53.786,32235,0
2013-01-10,53.777,53.892,53.04,53.383,22561,0
2013-01-11,53.41,53.652,52.742,53.461,18837,0
2013-01-14,53.395,54.217,53.395,54.091,25955,0
2013-01-15,53.688,54.775,53.4,53.767,37295,0
2013-01-16,53.507,53.777,53.155,53.212,16927,0
2013-01-17,53.516,53.688,53.336,53.572,9309,0
2013-01-18,53.443,53.461,52.662,53.004,23914,0
2013-01-22,53.111,53.453,52.87,53.429,38275,0
2013-01-23,53.24,53.24,52.716,53.068,23085,0
2013-01-24,53.184,53.346,52.752,53.155,24839,0
2013-01-25,53.326,53.489,52.402,52.716,25264,0
2013-01-28,52.646,53.165,52.483,52.653,43085,0
2013-01-29,52.716,53.731,52.483,53.544,38218,0
2013-01-30,53.326,53.824,52.483,52.834,46901,0
2013-01-31,52.834,53.661,52.411,53.434,38091,0
2013-02-01,54.137,54.99,53.731,54.155,34995,0
2013-02-04,53.643,54.243,52.806,52.967,16562,0
2013-02-05,53.111,53.758,53.04,53.212,8257,0
2013-02-06,53.572,53.588,52.527,53.453,12694,0
2013-02-07,53.393,53.715,53.03,53.129,7623,0
2013-02-08,53.355,53.393,52.752,52.897,13624,0
2013-02-11,52.692,53.212,52.582,52.878,10942,0
2013-02-12,52.572,53.318,52.572,52.771,42418,0
2013-02-13,52.87,53.091,52.61,52.95,52287,0
2013-02-14,52.995,52.995,52.25,52.483,30193,0
2013-02-15,52.933,52.933,52.231,52.706,65888,0
2013-02-19,52.788,53.184,52.545,52.852,40311,0
2013-02-20,52.977,53.138,52.321,52.374,44835,0
2013-02-21,52.374,52.785,52.116,52.305,29427,0
2013-02-22,52.646,52.646,52.25,52.42,59476,0
2013-02-25,52.653,52.653,50.966,50.983,25278,0
2013-02-26,52.33,52.474,51.269,51.559,62832,0
2013-02-27,51.818,52.025,50.433,50.604,73898,0
2013-02-28,50.479,50.912,50.337,50.489,43729,0
2013-03-01,50.004,50.732,49.913,50.212,71211,0
2013-03-04,50.175,50.299,49.599,50.137,36147,0
2013-03-05,50.542,51.074,50.354,50.801,46897,0
2013-03-06,51.055,51.387,50.639,51.008,18217,0
2013-03-07,50.856,51.135,50.722,50.966,22259,0
2013-03-08,51.566,51.566,50.598,50.759,23013,0
2013-03-11,50.695,50.937,50.561,50.777,15067,0
2013-03-12,50.829,51.074,50.613,50.722,17650,0
2013-03-13,50.759,52.076,50.759,51.851,18044,0
2013-03-14,51.797,52.202,51.726,51.941,15945,0
2013-03-15,52.049,53.008,51.824,52.573,58148,0
2013-03-18,52.106,52.259,51.273,51.589,11400,0
2013-03-19,51.744,51.888,51.263,51.409,13852,0
2013-03-20,51.318,52.475,51.318,52.305,15388,0
2013-03-21,51.969,52.14,51.606,51.759,16956,0
2013-03-22,52.015,52.305,51.87,52.106,17856,0
2013-03-25,52.14,53.044,52.086,52.475,41429,0
2013-03-26,52.89,52.89,51.472,51.851,34788,0
2013-03-27,51.555,52.347,51.371,51.726,19785,0
2013-03-28,51.924,52.202,49.792,50.768,67144,0
2013-04-01,50.895,51.589,50.795,51.327,47548,0
2013-04-02,51.635,51.759,51.11,51.19,23738,0
2013-04-03,51.219,51.744,51.053,51.409,56102,0
2013-04-04,51.606,52.202,51.282,52.124,14257,0
2013-04-05,51.489,52.898,51.489,52.583,38968,0
2013-04-08,52.664,52.855,51.416,52.365,18614,0
2013-04-09,52.32,52.32,51.181,51.499,32204,0
2013-04-10,51.489,52.19,51.11,52.131,36592,0
2013-04-11,51.824,52.51,51.824,52.268,11839,0
2013-04-12,52.268,52.268,51.598,51.95,13668,0
2013-04-15,51.87,51.87,50.162,50.235,40464,0
2013-04-16,50.523,51.199,50.144,50.939,39551,0
2013-04-17,50.38,50.885,49.412,49.728,26538,0
2013-04-18,49.892,49.892,49.069,49.342,28378,0
2013-04-19,49.257,50.199,49.257,50.134,14786,0
2013-04-22,50.027,50.259,49.389,49.71,32400,0
2013-04-23,50.063,50.315,49.602,50.153,25933,0
2013-04-24,50.036,50.904,49.918,50.63,38254,0
2013-04-25,50.515,51.137,50.19,50.496,13162,0
2013-04-26,50.46,50.742,49.44,49.728,34466,0
2013-04-29,49.961,50.722,49.854,50.56,18860,0
2013-04-30,50.278,51.318,50.226,51.255,33455,0
2013-05-01,50.795,51.345,50.515,50.885,105715,0
2013-05-02,51.147,51.606,51.147,51.555,18304,0
2013-05-03,52.79,55.237,52.015,53.966,44673,0
2013-05-06,54.344,54.462,53.462,53.729,14804,0
2013-05-07,53.91,54.416,53.695,53.966,32135,0
2013-05-08,53.957,54.2,52.637,53.585,50705,0
2013-05-09,53.235,54.005,52.448,53.138,54729,0
2013-05-10,53.262,53.928,53.034,53.685,19355,0
2013-05-13,53.621,54.09,53.431,53.713,35879,0
2013-05-14,53.621,54.922,53.621,54.723,34736,0
2013-05-15,55.094,55.104,54.596,54.849,13912,0
2013-05-16,54.281,54.444,53.84,53.928,17234,0
2013-05-17,54.09,54.2,53.803,54.072,31973,0
2013-05-20,53.757,54.218,53.603,53.883,11738,0
2013-05-21,53.485,54.054,53.485,53.748,9483,0
2013-05-22,53.649,53.794,51.904,52.43,10651,0
2013-05-23,52.259,53.123,52.091,53.08,45674,0
2013-05-24,52.945,53.994,52.049,53.703,5881,0
2013-05-28,54.317,54.596,53.142,53.721,63366,0
2013-05-29,53.621,53.928,53.476,53.531,4677,0
2013-05-30,53.55,53.975,53.332,53.713,7291,0
2013-05-31,53.251,53.56,52.11,52.163,35681,0
2013-06-03,52.411,53.332,51.707,53.262,69547,0
2013-06-04,53.169,54.01,52.701,52.989,33024,0
2013-06-05,52.864,53.133,52.212,52.239,43960,0
2013-06-06,52.347,53.026,51.292,51.643,37727,0
2013-06-07,52.124,52.268,51.263,51.75,48528,0
2013-06-10,51.834,52.22,51.273,52.124,25745,0
2013-06-11,51.735,52.225,51.69,52.015,26585,0
2013-06-12,52.194,52.705,51.742,51.96,15235,0
2013-06-13,52.115,52.859,51.801,52.758,16868,0
2013-06-14,52.649,53.112,51.022,51.052,37136,0
2013-06-17,51.36,52.096,50.859,51.17,25131,0
2013-06-18,50.715,53.456,50.715,53.03,43801,0
2013-06-19,52.922,53.395,51.623,51.734,42753,0
2013-06-20,51.214,52.668,51.214,51.767,51504,0
2013-06-21,52.005,53.43,51.913,53.104,136605,0
2013-06-24,52.768,54.174,52.093,53.892,62564,0
2013-06-25,54.438,55.274,53.242,53.685,34671,0
2013-06-26,54.065,54.529,53.02,53.284,42876,0
2013-06-27,53.639,54.428,52.859,53.275,36921,0
2013-06-28,53.225,54.928,53.225,54.5,319594,0
2013-07-01,55.028,55.255,54.184,54.548,49623,0
2013-07-02,54.574,55.284,54.165,54.357,48692,0
2013-07-03,54.056,54.484,53.959,54.41,9176,0
2013-07-05,55.255,55.255,54.302,54.72,39735,0
2013-07-08,54.693,56.435,54.693,56.082,40616,0
2013-07-09,55.937,57.725,55.41,57.2,39313,0
2013-07-10,57.308,57.662,56.899,57.117,37913,0
2013-07-11,58.205,59.034,57.491,58.105,36250,0
2013-07-12,58.027,59.316,58.027,58.642,22683,0
2013-07-15,59.068,59.851,58.66,58.834,37995,0
2013-07-16,59.042,60.359,59.042,59.995,36901,0
2013-07-17,60.685,60.867,60.069,60.272,18233,0
2013-07-18,59.441,61.067,59.441,60.705,15377,0
2013-07-19,60.722,61.349,60.584,60.859,30601,0
2013-07-22,60.541,60.959,60.423,60.569,15049,0
2013-07-23,60.569,60.569,59.661,59.787,16257,0
2013-07-24,60.204,60.468,59.851,60.097,22409,0
2013-07-25,60.097,60.732,60.069,60.431,21572,0
2013-07-26,60.05,60.077,59.316,59.74,8075,0
2013-07-29,59.769,60.133,58.488,58.732,11867,0
2013-07-30,59.105,59.723,57.838,59.297,25748,0
2013-07-31,59.278,59.951,59.034,59.034,15914,0
2013-08-01,59.394,60.739,59.394,60.304,19519,0
2013-08-02,59.933,60.395,59.787,60.204,12854,0
2013-08-05,59.959,60.985,59.959,60.985,40407,0
2013-08-06,60.396,60.785,59.249,59.605,18201,0
2013-08-07,59.343,60.532,59.343,59.524,7457,0
2013-08-08,59.278,60.031,58.68,59.068,15110,0
2013-08-09,58.77,58.844,57.542,57.771,20022,0
2013-08-12,57.779,57.779,56.483,57,11989,0
2013-08-13,56.656,57.562,55.736,57.436,21187,0
2013-08-14,57.599,58.853,57.599,58.587,27152,0
2013-08-15,58.077,59.172,57.108,57.771,36746,0
2013-08-16,57.472,58.144,57.369,57.888,26699,0
2013-08-19,57.734,57.896,56.511,56.534,21124,0
2013-08-20,56.664,57.933,56.664,57.354,16256,0
2013-08-21,56.534,57.516,56.32,56.501,12905,0
2013-08-22,56.972,58.222,56.863,57.779,20189,0
2013-08-23,57.771,58.056,55.954,56.379,21496,0
2013-08-26,56.674,56.674,55.763,56.117,13345,0
2013-08-27,55.389,55.791,54.829,55.329,24735,0
2013-08-28,55.347,55.628,54.938,55.312,14685,0
2013-08-29,57.089,57.089,55.665,56.427,31444,0
2013-08-30,56.452,56.452,55.176,55.185,25254,0
2013-09-03,55.722,55.731,54.546,55.054,24486,0
2013-09-04,54.976,55.833,54.416,54.811,13997,0
2013-09-05,54.855,55.102,54.647,54.673,18916,0
2013-09-06,54.718,54.948,54.024,54.608,26095,0
2013-09-09,54.156,54.992,54.156,54.803,21830,0
2013-09-10,54.563,55.002,54.444,54.968,22787,0
2013-09-11,54.837,55.42,54.591,55.102,9915,0
2013-09-12,55.467,55.467,54.137,54.899,15300,0
2013-09-13,54.899,55.997,54.473,55.768,11991,0
2013-09-16,55.758,55.833,55.467,55.814,13234,0
2013-09-17,55.669,56.499,55.366,56.415,17498,0
2013-09-18,56.526,57.467,55.887,57.311,19378,0
2013-09-19,56.251,57.43,56.251,57.275,10473,0
2013-09-20,57.255,58.18,57.246,57.783,136331,0
2013-09-23,57.748,58.543,57.603,57.813,20915,0
2013-09-24,58.04,58.779,57.43,58.394,53774,0
2013-09-25,58.577,59.117,58.151,58.559,18737,0
2013-09-26,58.506,59.182,58.335,59.182,16438,0
2013-09-27,58.788,59.262,58.715,58.761,4711,0
2013-09-30,59.529,59.529,58.657,59.208,34042,0
2013-10-01,58.779,60.276,58.779,59.975,22016,0
2013-10-02,59.728,59.728,58.962,59.08,25615,0
2013-10-03,58.905,58.935,58.551,58.69,15936,0
2013-10-04,58.543,60.249,58.497,60.012,17233,0
2013-10-07,59.365,60.349,58.863,59.061,33200,0
2013-10-08,59.209,59.446,58.863,59.117,32326,0
2013-10-09,59.209,60.193,59.136,59.381,19941,0
2013-10-10,60.149,60.896,58.99,60.757,14026,0
2013-10-11,60.541,62.611,60.183,62.523,39337,0
2013-10-14,62.358,63.543,62.358,62.814,24546,0
2013-10-15,62.704,64.164,62.136,62.358,25532,0
2013-10-16,63.096,63.48,62.63,63.087,20821,0
2013-10-17,62.867,64.629,62.832,63.525,30682,0
2013-10-18,64.283,64.848,63.425,64.303,66160,0
2013-10-21,64.39,64.783,63.644,63.662,36379,0
2013-10-22,64.09,64.483,62.429,63.879,46830,0
2013-10-23,63.879,65.158,63.844,64.556,33533,0
2013-10-24,64.93,65.616,64.429,65.322,20250,0
2013-10-25,65.486,65.486,63.808,64.1,11942,0
2013-10-28,64.275,65.03,63.725,64.457,16324,0
2013-10-29,64.457,64.977,63.879,64.429,13917,0
2013-10-30,63.992,64.439,62.877,63.406,45365,0
2013-10-31,63.898,64.158,62.589,62.855,23294,0
2013-11-01,62.281,62.785,61.353,61.945,52050,0
2013-11-04,61.562,62.394,61.126,61.945,39889,0
2013-11-05,62.076,62.977,61.58,62.212,31939,0
2013-11-06,62.75,63.352,61.91,62.494,29521,0
2013-11-07,61.709,61.709,59.692,59.874,43882,0
2013-11-08,59.811,62.084,59.811,61.673,20381,0
2013-11-11,61.746,62.758,60.313,60.313,48215,0
2013-11-12,60.623,61.782,60.367,61.537,23998,0
2013-11-13,61.025,62.593,61.007,62.484,8777,0
2013-11-14,62.3,62.867,61.527,61.901,7949,0
2013-11-15,61.782,62.029,60.267,61.372,24435,0
2013-11-18,61.434,61.945,60.686,61.425,16107,0
2013-11-19,61.27,62.047,61.27,61.537,7341,0
2013-11-20,61.537,62.607,61.537,62.455,76802,0
2013-11-21,62.923,64.138,62.867,63.808,12162,0
2013-11-22,64.062,65.331,63.853,64.537,22355,0
2013-11-25,64.584,65.021,64.537,64.712,7121,0
2013-11-26,64.674,65.003,64.448,64.748,18737,0
2013-11-27,64.894,65.067,64.584,64.93,16764,0
2013-11-29,65.696,65.946,64.772,65.394,15887,0
2013-12-02,64.848,65.297,63.361,63.853,14246,0
2013-12-03,63.873,64.669,63.469,63.993,16146,0
2013-12-04,63.36,64.102,61.562,63.067,18017,0
2013-12-05,63.194,64.753,62.681,63.131,17391,0
2013-12-06,63.8,63.908,62.873,63.029,37314,0
2013-12-09,62.911,63.533,62.333,63.102,18548,0
2013-12-10,63.517,63.517,61.856,62.26,34150,0
2013-12-11,61.443,61.462,60.134,60.134,28258,0
2013-12-12,59.912,61.032,59.831,60.435,36332,0
2013-12-13,60.417,61.599,59.895,60.793,24767,0
2013-12-16,60.737,61.159,60.206,60.657,43970,0
2013-12-17,60.031,60.737,60.031,60.589,16381,0
2013-12-18,60.848,61.58,60.215,61.571,23510,0
2013-12-19,60.875,61.105,59.986,60.518,13201,0
2013-12-20,60.628,63.742,60.618,63.432,109981,0
2013-12-23,63.498,63.498,62.536,62.928,29132,0
2013-12-24,61.801,64.312,61.801,63.121,35635,0
2013-12-26,63.569,63.569,61.783,62.581,31968,0
2013-12-27,62.928,66.631,62.44,66.12,110743,0
2013-12-30,65.987,65.987,65.413,65.715,34869,0
2013-12-31,65.852,66.459,65.403,65.762,39185,0
2014-01-02,65.11,65.87,63.879,64.305,29258,0
2014-01-03,64.541,65.53,63.864,64.881,74588,0
2014-01-06,65.346,65.346,63.102,63.615,34588,0
2014-01-07,64.01,64.725,63.8,64.366,14566,0
2014-01-08,63.68,64.13,62.974,63.733,36222,0
2014-01-09,64.13,64.305,63.543,64.202,34369,0
2014-01-10,64.393,64.393,63.36,63.8,32842,0
2014-01-13,63.808,64.652,63.517,63.908,39169,0
2014-01-14,64.451,65.265,64.248,65.09,66121,0
2014-01-15,64.99,65.686,64.99,65.677,25218,0
2014-01-16,65.762,66.631,64.963,66.198,26623,0
2014-01-17,66.31,67.861,66.31,67.593,45716,0
2014-01-21,68.095,68.27,67.336,67.822,41900,0
2014-01-22,68.182,68.684,67.281,68.656,34806,0
2014-01-23,68.492,68.684,67.871,68.666,39883,0
2014-01-24,67.988,69.088,67.51,68.557,53899,0
2014-01-27,69.344,69.344,67.2,67.439,75782,0
2014-01-28,67.2,67.686,66.567,66.742,37861,0
2014-01-29,66.823,66.887,65.246,65.459,31097,0
2014-01-30,66.247,66.96,65.791,66.715,35067,0
2014-01-31,65.403,65.852,64.633,64.706,53462,0
2014-02-03,64.889,64.99,63.615,64.513,55473,0
2014-02-04,64.268,65.18,64.083,64.963,27792,0
2014-02-05,66.208,66.208,64.461,65.119,46276,0
2014-02-06,65.441,65.441,64.634,64.99,33695,0
2014-02-07,65.054,65.632,65.054,65.441,28820,0
2014-02-10,65.558,66.016,64.844,65.956,66746,0
2014-02-11,66.163,67.181,65.997,66.769,32335,0
2014-02-12,66.906,67.2,66.501,66.97,19142,0
2014-02-13,67.008,68.007,66.676,67.456,50007,0
2014-02-14,67.501,67.851,67.264,67.492,23242,0
2014-02-18,67.822,68.016,67.647,67.676,48694,0
2014-02-19,67.676,67.94,67.018,67.208,38794,0
2014-02-20,67.421,67.822,67.025,67.549,38089,0
2014-02-21,68.007,68.007,67.098,67.326,59393,0
2014-02-24,66.87,67.558,66.449,66.596,38600,0
2014-02-25,66.695,66.695,65.889,66.218,20462,0
2014-02-26,66.431,66.685,65.431,66.082,22846,0
2014-02-27,64.158,67.384,64.158,67.346,40230,0
2014-02-28,66.56,68.035,66.56,67.593,64121,0
2014-03-03,67.227,67.785,66.111,67.098,45675,0
2014-03-04,67.979,68.574,66.639,67.676,127119,0
2014-03-05,66.906,68.071,66.906,67.612,53289,0
2014-03-06,67.593,67.869,67.384,67.841,21169,0
2014-03-07,68.27,68.97,68.27,68.564,20612,0
2014-03-10,68.209,68.591,67.979,68.382,24191,0
2014-03-11,68.262,68.262,66.843,66.998,18135,0
2014-03-12,67.173,67.348,66.726,67.09,19182,0
2014-03-13,67.168,67.168,65.625,66.149,27869,0
2014-03-14,65.874,67.443,65.725,66.722,31642,0
2014-03-17,67.366,68.158,66.575,67.413,25135,0
2014-03-18,67.248,68.259,67.109,67.65,39278,0
2014-03-19,67.808,68.286,66.925,67.109,21046,0
2014-03-20,66.769,67.698,65.787,66.214,27740,0
2014-03-21,66.683,66.683,65.063,65.551,162669,0
2014-03-24,65.461,65.826,64.806,65.618,31093,0
2014-03-25,65.017,66.284,65.017,65.58,25831,0
2014-03-26,66.132,66.132,63.996,64.04,43538,0
2014-03-27,64.355,64.363,63.323,63.415,22452,0
2014-03-28,63.277,63.617,62.437,62.437,26981,0
2014-03-31,63.009,63.802,62.124,62.289,57120,0
2014-04-01,62.263,63,61.416,62.124,65689,0
2014-04-02,62.357,62.89,61.919,62.377,60300,0
2014-04-03,62.796,62.796,62.176,62.532,38354,0
2014-04-04,62.532,63.368,61.914,62.769,125918,0
2014-04-07,62.631,64.197,62.044,62.367,32789,0
2014-04-08,62.181,62.788,61.619,62.279,73323,0
2014-04-09,62.21,63.248,62.21,63.093,35156,0
2014-04-10,63.213,63.267,61.766,62.106,40779,0
2014-04-11,61.546,62.347,60.79,60.873,45346,0
2014-04-14,61.399,61.517,60.523,60.751,32435,0
2014-04-15,60.734,60.837,60.101,60.726,22291,0
2014-04-16,61.333,61.537,60.56,61.122,24273,0
2014-04-17,60.79,61.481,60.043,60.101,26539,0
2014-04-21,60.209,61.047,60.136,60.551,29595,0
2014-04-22,60.518,60.824,59.961,60.19,24103,0
2014-04-23,59.953,60.653,59.318,59.511,18352,0
2014-04-24,59.694,59.878,58.884,59.005,13507,0
2014-04-25,58.692,59.113,57.215,58.029,42008,0
2014-04-28,58.587,58.829,57.74,58.21,74317,0
2014-04-29,58.636,58.636,57.942,58.361,27435,0
2014-04-30,58.02,59.24,57.972,59.103,37006,0
2014-05-01,58.809,59.354,57.925,58.791,45081,0
2014-05-02,58.597,59.786,58.535,58.975,32956,0
2014-05-05,58.607,58.995,57.5,58.516,23716,0
2014-05-06,58.543,58.858,58.361,58.411,46077,0
2014-05-07,57.575,59.318,57.575,58.47,65758,0
2014-05-08,58.919,61.656,58.919,59.648,39466,0
2014-05-09,60.541,61.196,59.015,61.13,36473,0
2014-05-12,61.066,63.47,60.742,63.111,32057,0
2014-05-13,62.917,62.917,61.656,61.738,31246,0
2014-05-14,61.481,61.923,58.52,58.617,49047,0
2014-05-15,58.108,59.739,57.409,59.152,42050,0
2014-05-16,58.938,58.938,57.896,58.884,36235,0
2014-05-19,58.421,59.166,58.402,59.031,35212,0
2014-05-20,58.716,58.716,57.485,58.21,47106,0
2014-05-21,58.626,58.848,57.613,58.333,28800,0
2014-05-22,58.02,59.721,58.02,59.197,19463,0
2014-05-23,59.426,60.292,59.426,60.274,22190,0
2014-05-27,59.768,61.868,59.73,60.927,21829,0
2014-05-28,60.495,60.495,59.473,59.563,24836,0
2014-05-29,59.563,59.563,58.853,59.103,10857,0
2014-05-30,59.38,59.38,58.543,58.957,37401,0
2014-06-02,58.892,59.372,57.891,58.45,25724,0
2014-06-03,58.47,59.005,57.38,58.487,32669,0
2014-06-04,58.45,59.686,57.863,58.709,32549,0
2014-06-05,59.049,61.066,58.884,60.882,30159,0
2014-06-06,61.14,62.337,60.385,60.89,27728,0
2014-06-09,61.066,63.093,60.8,61.462,28280,0
2014-06-10,61.389,61.389,60.78,61.002,24211,0
2014-06-11,59.484,61.047,59.484,60.592,39752,0
2014-06-12,60.436,61.251,59.546,60.15,26736,0
2014-06-13,60.409,60.696,59.947,60.289,16237,0
2014-06-16,59.78,60.391,58.268,60.038,34624,0
2014-06-17,60.233,61.483,59.038,61.363,50610,0
2014-06-18,61.604,61.817,60.696,61.047,15046,0
2014-06-19,61.557,61.678,60.612,61.441,49401,0
2014-06-20,61.742,61.742,59.974,60.185,65855,0
2014-06-23,60.612,60.854,60.011,60.53,39491,0
2014-06-24,59.88,61.094,59.88,60.715,39354,0
2014-06-25,60.262,61.418,60.132,61.298,25584,0
2014-06-26,61.123,61.751,59.029,61.705,28853,0
2014-06-27,61.187,62.436,61.187,62.287,123863,0
2014-06-30,61.965,62.744,61.53,62.26,51346,0
2014-07-01,63.539,64.038,63.03,63.141,41683,0
2014-07-02,63.261,63.697,62.068,62.225,37144,0
2014-07-03,62.872,62.965,62.561,62.937,17527,0
2014-07-07,63.075,63.075,61.557,61.678,37411,0
2014-07-08,61.401,61.688,61.307,61.622,55874,0
2014-07-09,61.474,62.493,61.455,61.955,24064,0
2014-07-10,61.178,61.178,60.243,60.243,24403,0
2014-07-11,59.928,59.992,59.537,59.631,15212,0
2014-07-14,60.335,60.808,60.122,60.641,28462,0
2014-07-15,60.836,61.03,59.336,59.872,20250,0
2014-07-16,60.018,60.427,59.621,59.965,21234,0
2014-07-17,59.807,60.252,59.479,59.899,46271,0
2014-07-18,59.641,60.826,59.641,60.567,29562,0
2014-07-21,60.103,60.584,59.732,60.28,15036,0
2014-07-22,60.917,60.917,59.983,60.539,19511,0
2014-07-23,59.669,62.891,59.669,61.197,20655,0
2014-07-24,60.956,61.714,59.965,60.325,17753,0
2014-07-25,59.714,60.567,59.288,59.89,37221,0
2014-07-28,59.965,60.475,59.965,60.15,17428,0
2014-07-29,60.539,61.039,60.177,60.427,25841,0
2014-07-30,60.724,61.28,60.224,60.493,20443,0
2014-07-31,59.965,60.52,59.318,59.974,51917,0
2014-08-01,60.252,60.845,59.484,60.28,62676,0
2014-08-04,60.28,61.918,60.28,61.604,35892,0
2014-08-05,61.436,62.296,60.983,62.085,28715,0
2014-08-06,61.771,62.277,61.53,61.965,24395,0
2014-08-07,61.27,61.732,59.279,60.983,36352,0
2014-08-08,60.696,62.02,60.696,61.446,53755,0
2014-08-11,61.631,62.974,61.354,62.593,38934,0
2014-08-12,62.112,62.382,61.354,61.575,16493,0
2014-08-13,61.631,62.049,61.525,62.04,17075,0
2014-08-14,62.169,62.375,61.613,62.225,22018,0
2014-08-15,62.769,62.769,61.817,62.159,46121,0
2014-08-18,62.798,62.974,62.382,62.734,37513,0
2014-08-19,62.863,62.965,62.121,62.336,26980,0
2014-08-20,62.188,62.927,61.78,62.706,34253,0
2014-08-21,61.812,63.603,61.812,63.289,23255,0
2014-08-22,63.075,63.761,62.311,62.522,30775,0
2014-08-25,62.548,63.808,62.444,62.91,23645,0
2014-08-26,63.095,63.435,62.789,63.149,21720,0
2014-08-27,62.872,63.539,62.872,63.095,8537,0
2014-08-28,62.974,63.445,62.827,62.974,25148,0
2014-08-29,62.974,63.908,62.881,63.327,28845,0
2014-09-02,63.723,64.232,62.974,64.085,24475,0
2014-09-03,64.16,64.687,63.818,64.38,29550,0
2014-09-04,64.29,65.086,64.29,64.586,45756,0
2014-09-05,64.187,64.364,62.947,63.751,37371,0
2014-09-08,63.455,64.687,62.427,63.864,42626,0
2014-09-09,63.622,63.864,62.612,63.584,31846,0
2014-09-10,63.819,64.611,63.819,64.246,24433,0
2014-09-11,64.04,64.847,64.04,64.638,15858,0
2014-09-12,64.833,64.833,63.939,64.236,27373,0
2014-09-15,64.032,64.424,63.642,64.088,18359,0
2014-09-16,62.57,63.988,62.467,62.646,27916,0
2014-09-17,63.139,63.139,62.096,62.589,19794,0
2014-09-18,62.589,63.584,61.145,62.71,29932,0
2014-09-19,62.729,62.774,61.286,61.947,64198,0
2014-09-22,61.723,62.552,61.072,61.761,20389,0
2014-09-23,61.808,61.817,60.281,60.337,27395,0
2014-09-24,60.225,60.988,60.103,60.579,31227,0
2014-09-25,61.016,61.016,59.769,60.234,25743,0
2014-09-26,60.308,60.951,60.186,60.654,28277,0
2014-09-29,60.579,60.793,60.206,60.533,16441,0
2014-09-30,60.736,60.736,59.582,59.592,45735,0
2014-10-01,59.806,59.806,58.317,59.481,40794,0
2014-10-02,58.809,60.457,57.894,60.141,13839,0
2014-10-03,60.438,60.586,59.852,59.879,16688,0
2014-10-06,60.159,60.514,59.49,59.5,10869,0
2014-10-07,58.94,59.255,58.67,59.117,30849,0
2014-10-08,59.183,60.773,59.117,60.586,27755,0
2014-10-09,60.196,60.57,59.236,59.471,27817,0
2014-10-10,59.543,61.668,59.136,60.514,20969,0
2014-10-13,60.485,62.756,59.797,61.583,28880,0
2014-10-14,61.723,63.698,61.36,62.756,41565,0
2014-10-15,63.464,63.464,61.843,63.008,32316,0
2014-10-16,62.429,63.259,61.044,61.434,40842,0
2014-10-17,62.338,62.338,61.333,61.9,30631,0
2014-10-20,61.808,62.907,61.808,62.748,29811,0
2014-10-21,62.841,63.661,62.011,63.028,25310,0
2014-10-22,62.981,63.689,62.981,63.427,25245,0
2014-10-23,62.961,64.434,62.096,63.724,16318,0
2014-10-24,63.809,64.079,63.642,63.978,9572,0
2014-10-27,63.539,64.601,63.539,64.172,19567,0
2014-10-28,64.628,65.353,64.628,65.353,42365,0
2014-10-29,65.168,65.922,65.168,65.54,17220,0
2014-10-30,65.113,67.326,65.113,66.743,21385,0
2014-10-31,67.869,68.214,66.844,67.97,41249,0
2014-11-03,67.961,68.334,67.494,67.888,41966,0
2014-11-04,67.652,68.642,67.44,67.923,17749,0
2014-11-05,68.715,68.715,67.523,68.176,29994,0
2014-11-06,68.372,69.552,67.951,69.022,47487,0
2014-11-07,68.891,69.013,67.672,68.492,30047,0
2014-11-10,68.958,70.354,67.784,68.222,51077,0
2014-11-11,68.196,68.94,67.626,68.315,39067,0
2014-11-12,67.923,69.674,67.721,69.59,29132,0
2014-11-13,70.706,70.706,68.9,69.218,13083,0
2014-11-14,69.097,69.757,68.23,68.267,15755,0
2014-11-17,67.737,69.031,67.375,67.598,10164,0
2014-11-18,67.914,68.416,67.077,67.095,22509,0
2014-11-19,66.497,67.756,66.278,66.621,17183,0
2014-11-20,66.547,68.214,66.349,68.119,13130,0
2014-11-21,69.022,69.421,67.784,68.055,35619,0
2014-11-24,69.507,69.507,67.774,68.099,25673,0
2014-11-25,69.19,69.19,68.08,68.538,63033,0
2014-11-26,68.166,68.425,68.027,68.407,12932,0
2014-11-28,68.762,70.586,67.607,67.643,14078,0
2014-12-01,67.86,69.684,67.572,68.538,68237,0
2014-12-02,69.041,69.283,67.58,68.873,28358,0
2014-12-03,69.144,69.144,67.546,68.51,22194,0
2014-12-04,69.303,69.303,68.341,68.836,22028,0
2014-12-05,68.732,69.8,68.732,69.52,28611,0
2014-12-08,68.958,70.183,68.958,69.397,34129,0
2014-12-09,69.266,70.352,69.023,70.117,40135,0
2014-12-10,69.406,69.996,68.033,68.377,33068,0
2014-12-11,68.622,70.061,68.622,68.863,22615,0
2014-12-12,69.079,69.397,66.946,67.497,33908,0
2014-12-15,67.806,69.202,67.488,68.396,40062,0
2014-12-16,67.676,70.137,64.963,69.042,57589,0
2014-12-17,69.612,70.09,68.013,69.873,68863,0
2014-12-18,70.166,70.166,69.228,69.921,48559,0
2014-12-19,69.38,69.951,69.134,69.453,100305,0
2014-12-22,69.443,70.1,69.202,69.902,46503,0
2014-12-23,70.166,70.998,69.443,70.201,25927,0
2014-12-24,70.267,71.783,69.565,71.193,17119,0
2014-12-26,71.624,72.345,71.409,71.493,11369,0
2014-12-29,71.222,72.297,70.909,71.511,16873,0
2014-12-30,71.174,73.036,71.063,72.652,19626,0
2014-12-31,73.102,73.159,71.97,72.278,24175,0
2015-01-02,72.692,72.702,70.614,70.845,38959,0
2015-01-05,70.791,71.896,70.286,71.091,35519,0
2015-01-06,71.101,71.203,68.667,69.893,38517,0
2015-01-07,69.8,71.306,68.162,71.005,42001,0
2015-01-08,71.567,72.036,70.782,71.101,45729,0
2015-01-09,71.287,71.661,69.631,70.735,24390,0
2015-01-12,70.614,71.005,69.631,70.416,25959,0
2015-01-13,71.072,72.606,70.446,70.904,50468,0
2015-01-14,70.483,71.428,69.247,70.662,23204,0
2015-01-15,69.846,70.949,68.844,69.546,51178,0
2015-01-16,69.257,71.475,69.257,70.885,54966,0
2015-01-20,71.005,71.26,68.781,69.154,67493,0
2015-01-21,68.612,69.042,65.682,66.515,45013,0
2015-01-22,66.132,68.351,66.132,68.076,27885,0
2015-01-23,68.714,69.266,68.052,68.51,21156,0
2015-01-26,68.546,69.501,67.815,69.108,20961,0
2015-01-27,68.761,69.397,68.172,68.546,10660,0
2015-01-28,69.032,69.228,66.477,67.04,37663,0
2015-01-29,67.124,68.22,66.451,68.162,36109,0
2015-01-30,67.601,68.527,65.365,65.74,37116,0
2015-02-02,65.663,67.83,65.627,67.17,22836,0
2015-02-03,67.179,69.134,65.952,67.591,40599,0
2015-02-04,67.415,68.994,67.199,68.134,38375,0
2015-02-05,68.143,69.81,68.105,69.313,20217,0
2015-02-06,69.492,69.883,68.994,69.883,46590,0
2015-02-09,69.697,69.697,68.573,68.92,13814,0
2015-02-10,69.247,69.247,67.9,68.182,20389,0
2015-02-11,67.423,68.94,67.423,68.423,17376,0
2015-02-12,68.396,70.183,67.835,70.108,25927,0
2015-02-13,69.941,69.996,68.302,69.163,25608,0
2015-02-17,69.211,70.286,69.192,69.669,17709,0
2015-02-18,69.697,70.229,68.781,70.137,33044,0
2015-02-19,70.07,70.305,69.529,69.977,11738,0
2015-02-20,70.166,70.605,69.118,70.605,57831,0
2015-02-23,70.679,71.222,69.257,69.79,21390,0
2015-02-24,70.146,71.848,69.873,70.493,25918,0
2015-02-25,70.156,71.091,68.809,69.584,32048,0
2015-02-26,69.911,75.18,69.911,70.895,59668,0
2015-02-27,71.11,72.812,70.585,72.552,133052,0
2015-03-02,72.702,73.552,72.176,73.195,82094,0
2015-03-03,72.493,73.514,72.464,73.01,57293,0
2015-03-04,72.606,73.793,71.802,72.542,21699,0
2015-03-05,72.812,73.465,71.961,73.01,25226,0
2015-03-06,72.41,73.447,72.224,73.027,36772,0
2015-03-09,73.213,74.02,73.054,74,27150,0
2015-03-10,72.971,73.543,72.269,72.446,20629,0
2015-03-11,72.588,74.291,72.588,74.019,37100,0
2015-03-12,74.469,75.598,74.459,75.026,37524,0
2015-03-13,75.185,75.26,73.764,74.556,21153,0
2015-03-16,75.063,76.24,73.247,75.854,24874,0
2015-03-17,76.192,76.192,74.556,74.919,45283,0
2015-03-18,74.886,75.598,73.839,75.335,35502,0
2015-03-19,75.656,76.569,74.75,75.588,32420,0
2015-03-20,75.845,76.914,75.053,76.822,75897,0
2015-03-23,76.859,78.664,76.859,77.19,43688,0
2015-03-24,77.019,82.683,75.616,77.422,37417,0
2015-03-25,76.933,77.997,75.739,76.408,25512,0
2015-03-26,76.435,76.699,75.835,76.294,39861,0
2015-03-27,76.106,76.671,75.825,76.483,29763,0
2015-03-30,77.065,78.091,76.831,77.432,30721,0
2015-03-31,76.953,77.772,76.342,77.19,27380,0
2015-04-01,77.073,78.016,76.85,77.632,48153,0
2015-04-02,77.412,78.11,75.835,76.53,33057,0
2015-04-06,76.266,76.943,76.059,76.671,27001,0
2015-04-07,76.444,77.142,75.447,75.854,28815,0
2015-04-08,76.041,76.671,75.626,76.256,26681,0
2015-04-09,76.444,76.444,75.296,76.069,18395,0
2015-04-10,72.653,76.859,72.653,76.05,17434,0
2015-04-13,76.285,76.576,74.997,75.287,25725,0
2015-04-14,75.345,75.712,74.648,75.232,53575,0
2015-04-15,75.674,75.854,74.441,75.345,34984,0
2015-04-16,75.306,75.684,74.755,74.867,18754,0
2015-04-17,74.366,74.648,72.553,73.208,29126,0
2015-04-20,73.435,74.733,73.435,73.98,19396,0
2015-04-21,74.216,74.216,73.106,74.121,34028,0
2015-04-22,74.291,74.309,73.35,73.587,35265,0
2015-04-23,73.443,73.99,73.004,73.587,14138,0
2015-04-24,73.379,73.906,73.046,73.5,11358,0
2015-04-27,73.35,73.942,72.136,72.625,37310,0
2015-04-28,72.578,73.767,72.578,73.19,20625,0
2015-04-29,73.087,73.313,72.034,72.034,22108,0
2015-04-30,71.798,72.024,69.672,69.756,37524,0
2015-05-01,70.227,70.716,69.766,69.831,30826,0
2015-05-04,69.267,70.519,69.125,69.605,62503,0
2015-05-05,69.464,69.831,69.079,69.494,33590,0
2015-05-06,69.407,70.915,69.154,70.866,33179,0
2015-05-07,66.926,69.113,66.926,68.099,34284,0
2015-05-08,68.232,73.961,67.922,68.449,36247,0
2015-05-11,67.959,68.42,66.606,66.926,22429,0
2015-05-12,66.209,67.387,66.049,67.207,31432,0
2015-05-13,67.338,68.157,67.273,67.47,41668,0
2015-05-14,68.037,69.399,68.037,69.183,24447,0
2015-05-15,69.221,69.541,68.619,68.929,19118,0
2015-05-18,69.032,70.133,68.835,69.672,25456,0
2015-05-19,69.624,70.367,69.343,70.208,17683,0
2015-05-20,70.096,70.501,69.154,69.737,23493,0
2015-05-21,69.766,69.776,68.507,69.183,21578,0
2015-05-22,69.108,69.682,67.575,68.099,20834,0
2015-05-26,68.167,68.167,66.665,66.7,39424,0
2015-05-27,66.916,68.279,66.369,67.988,23493,0
2015-05-28,67.903,69.089,67.867,68.477,20440,0
2015-05-29,68.458,68.589,67.066,68.064,76960,0
2015-06-01,68.628,68.984,66.897,68.037,16768,0
2015-06-02,68.507,68.507,67.848,68.197,15525,0
2015-06-03,68.027,69.861,68.027,69.605,41775,0
2015-06-04,69.238,70.564,68.891,69.324,21578,0
2015-06-05,68.297,70.555,68.297,69.851,23280,0
2015-06-08,69.426,70.358,68.843,69.363,16475,0
2015-06-09,68.769,70.048,68.769,69.098,9759,0
2015-06-10,69.544,71.539,69.544,70.159,31626,0
2015-06-11,70.847,71.114,70.224,70.527,15874,0
2015-06-12,70.687,71.662,69.561,70.251,20395,0
2015-06-15,69.722,70.32,69.06,69.164,26631,0
2015-06-16,69.608,70.944,69.184,70.782,26419,0
2015-06-17,70.999,71.397,70.366,70.696,14160,0
2015-06-18,70.916,72.58,70.376,72.069,26419,0
2015-06-19,71.851,72.978,71.426,71.909,57594,0
2015-06-22,72.222,73.698,71.539,72.494,19761,0
2015-06-23,72.241,73.746,71.822,73.336,44805,0
2015-06-24,73.243,73.629,72.465,72.761,34346,0
2015-06-25,72.958,73.639,72.645,73.547,25678,0
2015-06-26,73.78,74.093,72.911,73.567,175526,0
2015-06-29,72.817,73.839,72.143,72.353,28850,0
2015-06-30,72.873,73.007,71.558,71.768,51952,0
2015-07-01,72.353,74.228,72.353,74.058,31702,0
2015-07-02,74.35,74.613,73.007,73.092,24307,0
2015-07-06,72.779,73.167,72.484,73.044,48611,0
2015-07-07,72.817,73.356,72.163,72.865,35506,0
2015-07-08,72.259,72.722,71.645,72.58,59601,0
2015-07-09,73.139,73.29,71.899,72.079,46497,0
2015-07-10,72.788,73.755,72.788,73.224,37093,0
2015-07-13,73.263,74.56,73.224,73.755,38783,0
2015-07-14,73.414,73.97,72.94,73.195,45153,0
2015-07-15,73.356,73.708,72.685,73.547,50848,0
2015-07-16,74.179,74.89,73.859,74.36,35085,0
2015-07-17,74.453,74.603,73.433,73.433,42693,0
2015-07-20,73.547,73.678,72.856,73.082,26102,0
2015-07-21,72.968,73.639,72.788,73.158,26524,0
2015-07-22,73.149,73.799,73.072,73.527,20077,0
2015-07-23,73.658,74.058,72.524,72.741,27581,0
2015-07-24,72.645,72.645,71.539,71.777,32972,0
2015-07-27,71.861,72.626,71.625,72.222,34556,0
2015-07-28,72.6,73.327,72.153,73.195,53156,0
2015-07-29,72.893,74.103,72.769,73.167,42164,0
2015-07-30,73.167,74.02,72.554,72.865,44700,0
2015-07-31,73.149,74.283,72.902,73.346,46286,0
2015-08-03,73.149,74.264,73.149,74.076,32103,0
2015-08-04,73.424,75.212,73.424,74.482,22615,0
2015-08-05,74.424,75.334,73.299,73.527,40368,0
2015-08-06,75.712,75.712,73.497,73.639,35513,0
2015-08-07,73.185,74.048,72.958,73.859,19551,0
2015-08-10,74.379,74.569,73.346,73.567,37515,0
2015-08-11,73.263,73.897,73.101,73.602,46904,0
2015-08-12,73.158,73.214,72.277,72.609,16064,0
2015-08-13,72.865,73.082,72.286,72.504,20288,0
2015-08-14,72.438,74.246,72.438,74.169,31069,0
2015-08-17,74.048,76.148,73.478,75.959,50829,0
2015-08-18,75.495,76.688,75.164,76.158,46710,0
2015-08-19,75.588,77.103,75.588,76.611,33922,0
2015-08-20,76.167,77.359,75.543,76.574,51042,0
2015-08-21,75.23,77.058,75.23,75.675,71754,0
2015-08-24,73.271,76.488,72.817,74.55,83920,0
2015-08-25,76.309,76.366,72.732,73.139,47342,0
2015-08-26,74.273,75.325,72.58,73.639,42482,0
2015-08-27,73.849,74.273,72.062,73.204,42587,0
2015-08-28,72.732,73.327,72.544,73.158,35295,0
2015-08-31,73.253,73.507,72.554,73.129,30327,0
2015-09-01,72.022,72.563,70.839,71.067,34661,0
2015-09-02,71.729,72.052,71.076,71.919,47766,0
2015-09-03,71.899,72.484,71.095,71.33,38573,0
2015-09-04,70.782,71.122,69.931,70.925,20395,0
2015-09-08,71.937,71.983,71.218,71.813,48400,0
2015-09-09,72.433,72.852,71.375,72.214,85743,0
2015-09-10,72.234,72.604,71.89,72.1,21141,0
2015-09-11,71.728,72.557,71.499,72.498,20069,0
2015-09-14,72.469,72.937,71.89,72.386,24588,0
2015-09-15,72.557,73.099,72.071,72.899,18704,0
2015-09-16,73.252,74.222,72.614,73.993,38249,0
2015-09-17,74.259,76.126,73.659,74.88,63341,0
2015-09-18,74.003,76.315,74.003,75.183,99823,0
2015-09-21,75.792,76.933,75.744,75.983,38774,0
2015-09-22,75.581,75.581,73.765,74.821,36463,0
2015-09-23,74.963,76.126,74.316,75.591,31589,0
2015-09-24,75.059,76.972,74.861,76.791,62333,0
2015-09-25,77.228,78.58,76.914,77.468,72925,0
2015-09-28,77.335,77.514,74.906,75.335,45770,0
2015-09-29,75.383,75.734,74.146,75.212,37093,0
2015-09-30,75.678,77.066,75.487,76.648,68405,0
2015-10-01,76.933,77.658,76.42,77.075,60631,0
2015-10-02,76.392,76.563,75.383,76.467,24378,0
2015-10-05,77.201,78.237,77.201,77.886,27537,0
2015-10-06,78.038,78.038,76.848,77.173,43082,0
2015-10-07,77.085,78.124,77.085,77.532,85322,0
2015-10-08,77.562,77.944,76.867,77.658,62731,0
2015-10-09,77.562,78.276,77.524,77.724,35726,0
2015-10-12,78.086,78.752,77.828,78.408,64343,0
2015-10-13,78.438,78.61,77.468,77.552,30156,0
2015-10-14,77.182,77.935,76.067,76.067,28161,0
2015-10-15,76.629,77.961,76.144,77.801,61471,0
2015-10-16,78.077,78.276,77.286,78.038,30684,0
2015-10-19,77.876,78.39,77.876,78.067,23249,0
2015-10-20,78.257,79.028,77.497,78.352,60631,0
2015-10-21,78.457,78.762,77.237,77.59,34570,0
2015-10-22,78.105,78.941,77.532,78.39,29842,0
2015-10-23,78.817,78.895,77.562,78.619,37828,0
2015-10-26,78.485,78.59,77.828,78.457,40561,0
2015-10-27,78.37,78.448,75.974,76.163,67985,0
2015-10-28,76.325,79.18,75.772,78.332,133237,0
2015-10-29,78.008,78.18,76.744,77.562,95515,0
2015-10-30,77.648,78.086,76.372,76.629,39615,0
2015-11-02,76.573,77.059,76.096,76.315,40627,0
2015-11-03,76.344,76.344,74.889,75.459,65465,0
2015-11-04,75.581,75.924,74.62,75.145,51712,0
2015-11-05,76.392,77.667,75.964,76.923,70192,0
2015-11-06,77.354,78.124,75.364,78.077,79544,0
2015-11-09,77.694,79.575,77.372,77.532,48116,0
2015-11-10,77.562,78.332,77.085,77.98,48546,0
2015-11-11,78.408,78.941,77.915,78.675,31839,0
2015-11-12,78.457,79.19,77.782,78.105,112748,0
2015-11-13,77.61,79.312,77.532,77.896,40138,0
2015-11-16,78.114,78.495,77.6,78.048,29317,0
2015-11-17,78.314,78.742,77.144,77.296,42135,0
2015-11-18,77.733,78.018,76.668,77.468,50856,0
2015-11-19,77.733,77.925,76.897,77.782,44447,0
2015-11-20,77.896,79.19,77.743,79.132,101610,0
2015-11-23,79.284,80.073,79.284,79.904,28264,0
2015-11-24,79.856,80.073,78.857,79.885,22697,0
2015-11-25,80.121,80.55,79.599,80.417,21227,0
2015-11-27,80.227,81.093,79.818,80.865,17024,0
2015-11-30,80.883,82.14,80.636,81.37,68510,0
2015-12-01,81.483,83.371,81.37,81.655,68949,0
2015-12-02,81.855,82.39,81.55,81.748,58506,0
2015-12-03,81.883,81.883,79.857,80.219,60727,0
2015-12-04,80.573,81.665,80.554,81.29,41090,0
2015-12-07,81.55,81.55,79.886,80.717,58443,0
2015-12-08,80.631,80.822,79.827,80.049,24717,0
2015-12-09,79.704,80.526,78.92,79.359,36382,0
2015-12-10,79.243,79.559,78.441,78.947,36281,0
2015-12-11,78.325,78.488,76.585,77.025,48721,0
2015-12-14,77.179,78.044,76.394,77.091,48693,0
2015-12-15,77.589,77.629,75.752,77.263,86254,0
2015-12-16,77.579,77.639,77.198,77.426,46002,0
2015-12-17,77.436,78.689,77.035,77.253,34607,0
2015-12-18,76.918,77.091,75.534,75.964,132989,0
2015-12-21,76.288,77.512,75.092,76.862,76531,0
2015-12-22,76.987,77.928,76.365,77.466,51029,0
2015-12-23,77.886,78.335,76.968,77.713,50184,0
2015-12-24,77.446,78.659,77.446,78.087,23278,0
2015-12-28,78.162,78.881,77.589,78.488,54690,0
2015-12-29,78.852,80.506,78.852,80.21,55071,0
2015-12-30,80.354,80.764,79.335,79.598,22750,0
2015-12-31,79.406,79.798,78.46,78.65,29387,0
2016-01-04,77.54,77.54,75.394,76.231,54798,0
2016-01-05,76.556,77.713,76.327,77.406,34223,0
2016-01-06,76.451,77.752,76.308,77.283,34742,0
2016-01-07,76.566,77.14,75.771,76.384,65142,0
2016-01-08,76.775,77.169,75.446,75.667,44758,0
2016-01-11,75.38,76.642,73.913,75.849,52578,0
2016-01-12,76.642,76.996,75.103,75.983,51977,0
2016-01-13,76.077,76.892,74.184,74.366,36823,0
2016-01-14,74.623,76.422,73.953,75.524,50294,0
2016-01-15,74.126,75.877,74.013,75.092,95616,0
2016-01-19,75.811,76.184,74.366,75.553,54576,0
2016-01-20,74.825,74.825,72.357,73.717,52017,0
2016-01-21,73.457,74.529,72.572,73.285,85262,0
2016-01-22,73.697,74.242,73.43,73.763,43953,0
2016-01-25,73.677,74.51,72.836,73.104,35473,0
2016-01-26,73.584,73.888,73.17,73.888,44530,0
2016-01-27,73.934,74.357,72.95,73.017,29720,0
2016-01-28,73.371,74.242,72.5,74.107,53668,0
2016-01-29,74.233,76.087,74.233,75.934,74861,0
2016-02-01,75.599,77.045,75.38,75.791,47098,0
2016-02-02,75.352,75.352,73.87,74.116,56036,0
2016-02-03,74.442,74.835,73.323,73.963,34015,0
2016-02-04,73.888,74.233,73.075,73.628,18373,0
2016-02-05,73.323,73.323,70.076,72.643,42237,0
2016-02-08,71.899,74.51,71.343,74.146,48399,0
2016-02-09,73.687,75.045,73.628,74.366,32450,0
2016-02-10,74.623,75.714,73.983,74.712,47733,0
2016-02-11,73.944,74.722,73.755,73.87,26901,0
2016-02-12,74.432,75.859,73.963,75.697,36067,0
2016-02-16,76.011,76.346,74.929,75.781,25821,0
2016-02-17,76.097,76.662,75.648,75.723,36443,0
2016-02-18,75.743,76.928,75.199,76.825,35433,0
2016-02-19,76.739,77.886,76.102,76.547,44070,0
2016-02-22,77.263,77.881,76.652,76.775,60483,0
2016-02-23,76.853,78.288,76.853,77.397,51398,0
2016-02-24,76.699,78.822,76.461,78.421,29461,0
2016-02-25,77.962,80.439,74.739,75.628,74876,0
2016-02-26,75.658,76.996,72.712,73.638,61708,0
2016-02-29,73.504,73.687,71.343,71.505,42812,0
2016-03-01,71.756,72.979,71.736,72.768,34497,0
2016-03-02,72.846,73.017,71.381,72.052,45059,0
2016-03-03,72.175,73.017,71.726,72.577,40697,0
2016-03-04,72.51,72.663,71.515,72.263,39973,0
2016-03-07,71.899,72.873,71.813,72.796,73959,0
2016-03-08,72.416,73.8,72.416,72.836,66848,0
2016-03-09,73.461,73.961,72.759,73.451,45811,0
2016-03-10,73.47,74.06,72.528,72.796,59483,0
2016-03-11,73.134,73.981,72.903,73.742,59262,0
2016-03-14,73.355,75.388,72.44,74.079,140542,0
2016-03-15,73.827,74.363,73.261,73.47,64547,0
2016-03-16,73.297,74.338,73.297,73.952,47917,0
2016-03-17,73.703,75.609,72.836,75.224,29575,0
2016-03-18,75.609,76.982,75.127,75.407,130954,0
2016-03-21,75.042,76.264,74.765,75.715,38647,0
2016-03-22,75.233,76.601,75.137,75.523,72998,0
2016-03-23,75.58,76.033,74.521,75.734,72442,0
2016-03-24,75.484,76.023,74.959,75.916,62007,0
2016-03-28,75.916,76.678,75.638,76.369,34025,0
2016-03-29,76.033,78.026,76.033,77.862,51337,0
2016-03-30,78.2,78.661,77.409,78.547,61672,0
2016-03-31,78.17,78.532,76.937,77.525,43580,0
2016-04-01,77.111,77.852,75.127,77.669,61438,0
2016-04-04,77.544,78.056,76.764,76.813,46828,0
2016-04-05,76.369,76.987,75.58,75.609,76934,0
2016-04-06,74.358,76.014,74.358,75.513,38539,0
2016-04-07,75.33,76.159,74.011,74.482,40657,0
2016-04-08,74.587,75.504,73.124,73.441,55254,0
2016-04-11,72.528,74.328,72.528,73.134,30296,0
2016-04-12,73.415,74.289,72.856,73.605,19149,0
2016-04-13,74.145,74.827,73.307,74.636,47466,0
2016-04-14,75.724,75.724,74.223,74.433,25399,0
2016-04-15,74.145,74.954,74.145,74.725,32200,0
2016-04-18,74.656,75.869,74.184,74.742,24420,0
2016-04-19,74.646,75.762,74.328,75.369,40002,0
2016-04-20,75.484,75.513,74.578,75.117,17031,0
2016-04-21,75.069,75.523,73.153,73.703,29881,0
2016-04-22,73.932,74.954,73.261,74.289,53067,0
2016-04-25,73.896,77.897,71.506,75.088,47411,0
2016-04-26,75.023,76.389,74.983,75.966,43846,0
2016-04-27,76.09,77.035,75.088,75.936,43502,0
2016-04-28,75.762,76.524,75.321,76.168,78071,0
2016-04-29,76.235,77.901,75.523,77.199,67858,0
2016-05-02,77.573,78.229,77.236,77.643,43469,0
2016-05-03,77.045,77.901,76.751,77.757,24974,0
2016-05-04,77.805,77.805,76.126,77.131,31369,0
2016-05-05,76.514,77.081,72.883,75.069,66324,0
2016-05-06,74.725,75.369,73.742,75.117,69464,0
2016-05-09,74.924,75.233,74.531,74.849,26893,0
2016-05-10,75.35,75.802,74.512,75.407,28090,0
2016-05-11,75.397,75.916,74.472,74.551,25718,0
2016-05-12,74.462,74.954,73.852,74.934,25738,0
2016-05-13,73.788,75.098,73.788,74.289,14585,0
2016-05-16,74.626,74.844,73.643,74.04,18728,0
2016-05-17,74.214,74.214,71.708,72.604,43814,0
2016-05-18,72.296,73.441,72.286,73.433,44153,0
2016-05-19,72.883,73.134,72.403,72.672,33275,0
2016-05-20,73.097,73.952,71.188,73.316,51815,0
2016-05-23,73.433,73.524,72.431,72.431,30285,0
2016-05-24,72.97,74.453,71.796,74.406,34108,0
2016-05-25,74.453,74.453,73.251,73.425,21322,0
2016-05-26,73.653,75.186,72.99,73.886,44761,0
2016-05-27,74.597,74.859,74.184,74.423,15414,0
2016-05-31,74.819,75.262,73.584,75.051,36558,0
2016-06-01,74.646,75.846,74.088,75.821,47851,0
2016-06-02,75.976,75.976,74.492,75.262,33220,0
2016-06-03,75.06,75.888,74.521,75.224,19033,0
2016-06-06,75.388,75.898,74.849,75.513,32721,0
2016-06-07,75.388,75.831,74.869,75.397,15053,0
2016-06-08,75.64,76.988,75.165,76.909,74548,0
2016-06-09,76.833,77.318,75.185,76.968,30351,0
2016-06-10,76.628,77.375,76.192,77.248,22700,0
2016-06-13,76.803,77.704,75.741,76.154,26783,0
2016-06-14,75.93,76.347,75.251,75.795,42066,0
2016-06-15,76.154,76.347,75.445,75.679,27964,0
2016-06-16,75.29,76.134,75.29,76.134,15900,0
2016-06-17,75.834,76.328,74.796,74.941,46948,0
2016-06-20,75.31,76.26,75.31,75.96,52187,0
2016-06-21,76.183,76.512,75.872,76.289,21551,0
2016-06-22,76.59,77.375,75.335,76.599,54454,0
2016-06-23,77.288,84.142,74.68,78.064,25511,0
2016-06-24,75.746,78.319,75.195,76.095,25622,0
2016-06-27,75.435,76.115,73.701,73.971,51948,0
2016-06-28,74.409,74.951,73.906,74.555,30132,0
2016-06-29,75.31,75.669,74.738,75.524,15743,0
2016-06-30,75.63,78.809,74.569,78.199,63513,0
2016-07-01,78.219,78.819,76.833,77.918,22658,0
2016-07-05,77.685,78.713,76.909,78.277,13482,0
2016-07-06,77.966,83.987,77.608,78.713,36693,0
2016-07-07,79.1,79.373,77.337,77.928,24398,0
2016-07-08,78.509,79.769,77.559,78.47,49736,0
2016-07-11,78.489,80.856,78.024,80.555,93239,0
2016-07-12,80.768,81.107,79.788,79.905,26760,0
2016-07-13,80.177,80.282,79.586,80.052,26687,0
2016-07-14,80.118,80.118,79.082,79.237,26918,0
2016-07-15,79.779,79.779,78.955,79.488,23392,0
2016-07-18,79.333,80.148,78.829,78.974,14489,0
2016-07-19,79.1,79.643,78.625,79.227,21533,0
2016-07-20,79.673,80.303,79.595,79.973,34204,0
2016-07-21,79.75,79.983,79.538,79.769,27430,0
2016-07-22,78.549,82.455,78.549,80.399,22540,0
2016-07-25,79.924,80.409,79.528,80.399,15566,0
2016-07-26,79.731,80.642,79.323,80.234,26035,0
2016-07-27,80.206,81.234,80.042,80.448,24527,0
2016-07-28,80.381,80.623,80.07,80.313,12420,0
2016-07-29,80.234,81.234,79.285,79.538,28784,0
2016-08-01,79.304,80.013,78.747,79.343,22234,0
2016-08-02,79.343,80.177,79.304,79.478,18256,0
2016-08-03,79.741,81.291,79.218,80.468,27558,0
2016-08-04,81.146,81.156,79.406,79.934,19089,0
2016-08-05,80.323,80.681,78.539,80.244,13590,0
2016-08-08,78.078,80.206,74.041,79.653,18818,0
2016-08-09,79.929,80.118,79.435,79.566,32276,0
2016-08-10,79.828,80.148,79.478,79.538,34422,0
2016-08-11,79.914,79.914,78.858,79.053,37872,0
2016-08-12,78.47,78.819,75.02,78.713,14348,0
2016-08-15,78.897,79.218,78.664,78.79,20754,0
2016-08-16,76.909,78.907,76.909,78.674,12980,0
2016-08-17,78.674,78.927,78.131,78.674,9932,0
2016-08-18,78.772,79.518,78.532,79.275,17896,0
2016-08-19,79.275,79.392,79.004,79.149,18399,0
2016-08-22,79.538,79.741,78.888,79.401,20786,0
2016-08-23,79.173,79.983,79.077,79.498,37363,0
2016-08-24,79.498,79.838,79.363,79.75,129158,0
2016-08-25,78.737,80.816,78.572,80.739,42071,0
2016-08-26,80.108,81.761,78.412,80.701,21668,0
2016-08-29,80.603,81.681,80.603,81.389,10859,0
2016-08-30,81.351,82.281,81.351,82.096,14837,0
2016-08-31,82.001,82.386,81.361,81.691,58755,0
2016-09-01,81.941,82.465,81.186,82.358,9917,0
2016-09-02,82.406,83.454,82.358,83.375,16280,0
2016-09-06,83.26,83.365,82.281,83.26,18527,0
2016-09-07,82.881,83.72,82.805,83.493,39369,0
2016-09-08,83.638,84.094,83.502,83.648,25824,0
2016-09-09,83.095,83.375,81.351,81.436,26320,0
2016-09-12,81.224,82.189,80.797,81.941,30453,0
2016-09-13,81.611,81.611,80.642,80.876,26051,0
2016-09-14,81.178,81.324,79.323,79.451,17932,0
2016-09-15,79.539,80.26,79.539,80.104,17301,0
2016-09-16,80.279,80.279,79.509,80.074,50400,0
2016-09-19,79.967,80.435,78.143,80.24,11061,0
2016-09-20,80.728,81.41,80.505,80.767,16864,0
2016-09-21,80.923,82.074,80.923,82.026,22379,0
2016-09-22,82.386,83.85,82.348,83.821,27167,0
2016-09-23,83.733,83.733,81.762,81.87,25562,0
2016-09-26,81.188,81.188,79.997,80.065,12548,0
2016-09-27,80.094,80.505,79.724,80.123,37502,0
2016-09-28,79.977,81.772,79.977,81.646,19760,0
2016-09-29,81.44,81.44,79.997,80.007,11443,0
2016-09-30,80.212,80.933,80.017,80.611,22131,0
2016-10-03,80.143,81.852,79.544,79.861,24031,0
2016-10-04,79.597,80.426,78.388,79.841,12710,0
2016-10-05,80.339,80.856,79.685,79.871,15868,0
2016-10-06,79.705,79.997,79.031,79.578,29416,0
2016-10-07,79.323,80.856,79.323,80.553,30071,0
2016-10-10,80.777,81.41,79.734,80.592,17418,0
2016-10-11,80.621,80.758,80.055,80.387,14961,0
2016-10-12,80.387,81.898,80.387,81.51,9565,0
2016-10-13,80.231,81.294,80.231,80.435,13773,0
2016-10-14,81.988,82.182,80.728,81.392,24780,0
2016-10-17,81.022,81.51,79.558,81.264,11771,0
2016-10-18,82.045,82.045,76.045,81.168,21807,0
2016-10-19,80.24,82.192,80.24,81.752,17273,0
2016-10-20,81.656,81.656,79.119,79.412,14057,0
2016-10-21,79.217,79.217,77.558,78.631,10709,0
2016-10-24,78.924,80.07,78.924,79.655,25554,0
2016-10-25,79.655,79.655,78.192,79.265,23310,0
2016-10-26,78.241,79.9,76.339,79.021,16036,0
2016-10-27,79.313,79.412,78.436,79.265,25267,0
2016-10-28,76.533,80.118,76.533,78.875,16524,0
2016-10-31,79.119,80.094,78.29,79.947,31403,0
2016-11-01,80.193,80.899,78.631,80.193,36746,0
2016-11-02,80.534,81.022,77.021,79.851,21780,0
2016-11-03,76.827,79.997,76.29,76.777,47267,0
2016-11-04,76.241,76.827,73.851,73.901,115547,0
2016-11-07,74.876,75.118,71.996,74.582,119863,0
2016-11-08,74.876,77.461,74.289,77.119,39351,0
2016-11-09,77.411,81.118,76.729,80.972,46564,0
2016-11-10,82.29,82.923,79.167,82.094,61609,0
2016-11-11,82.094,85.582,79.9,85.07,63473,0
2016-11-14,85.704,86.557,84.095,85.167,45594,0
2016-11-15,85.167,85.167,83.753,84.191,27083,0
2016-11-16,84.289,85.606,83.069,83.85,29589,0
2016-11-17,84.338,85.606,79.655,84.485,46123,0
2016-11-18,84.631,85.509,83.607,84.485,118713,0
2016-11-21,84.973,84.973,83.215,84.143,41232,0
2016-11-22,84.143,85.509,83.314,84.387,47985,0
2016-11-23,84.387,85.655,84.387,85.46,26684,0
2016-11-25,85.362,85.68,85.07,85.387,8973,0
2016-11-28,83.704,85.899,83.704,84.874,35702,0
2016-11-29,85.216,85.997,82.534,85.412,37459,0
2016-11-30,86.094,86.582,83.997,84.143,31002,0
2016-12-01,84.533,86.704,84.045,84.533,35341,0
2016-12-02,84.485,84.582,83.314,83.411,23128,0
2016-12-05,83.949,84.631,83.753,83.997,36896,0
2016-12-06,84.436,86.582,84.045,86.094,44112,0
2016-12-07,86.457,86.899,85.575,86.752,37697,0
2016-12-08,86.947,87.561,86.555,87.438,55969,0
2016-12-09,87.438,87.586,87.095,87.341,73693,0
2016-12-12,87.438,87.757,86.899,87.341,44376,0
2016-12-13,87.979,87.979,86.605,87.341,45324,0
2016-12-14,87.39,87.622,86.016,86.163,25673,0
2016-12-15,86.506,86.899,85.672,85.966,62261,0
2016-12-16,86.31,86.932,85.525,86.212,109037,0
2016-12-19,86.212,87.733,85.575,87.243,56340,0
2016-12-20,87.537,88.616,87.047,88.518,29988,0
2016-12-21,88.813,88.813,88.077,88.126,39812,0
2016-12-22,87.929,88.273,87.046,87.341,28083,0
2016-12-23,87.341,87.733,86.653,86.899,19621,0
2016-12-27,87.488,87.488,86.555,86.947,21581,0
2016-12-28,86.85,86.899,86.212,86.457,23873,0
2016-12-29,86.85,86.85,86.064,86.506,33752,0
2016-12-30,86.261,86.703,85.672,86.261,25293,0
2017-01-03,86.947,86.947,85.575,86.064,41993,0
2017-01-04,86.555,87.782,86.555,86.947,65236,0
2017-01-05,86.703,87.144,85.869,86.359,55189,0
2017-01-06,86.8,86.899,85.77,85.819,35104,0
2017-01-09,85.77,85.844,84.544,84.691,40959,0
2017-01-10,85.084,85.672,84.249,85.378,24455,0
2017-01-11,84.642,85.869,84.397,85.869,30548,0
2017-01-12,85.672,85.672,84.495,85.475,23762,0
2017-01-13,85.77,86.8,85.28,85.328,14504,0
2017-01-17,85.059,85.378,84.519,84.691,25811,0
2017-01-18,85.181,86.703,84.642,85.623,27269,0
2017-01-19,85.034,85.231,84.053,84.887,22638,0
2017-01-20,84.347,84.838,83.759,84.789,46520,0
2017-01-23,84.397,84.495,83.023,84.347,29014,0
2017-01-24,84.2,85.966,83.906,85.869,30170,0
2017-01-25,87.095,87.39,86.555,86.752,38997,0
2017-01-26,86.703,86.703,85.673,86.064,17772,0
2017-01-27,85.28,85.77,84.642,85.575,20689,0
2017-01-30,84.986,85.378,84.421,84.691,26647,0
2017-01-31,84.495,85.328,84.298,85.231,35007,0
2017-02-01,85.672,86.163,84.862,85.084,20303,0
2017-02-02,84.887,85.819,84.887,84.986,16090,0
2017-02-03,85.722,86.212,85.378,86.064,18804,0
2017-02-06,85.966,86.163,85.133,85.378,18796,0
2017-02-07,85.623,86.163,84.593,84.936,30711,0
2017-02-08,84.544,85.427,83.906,84.151,16439,0
2017-02-09,84.102,85.475,84.102,85.475,19245,0
2017-02-10,85.28,86.016,85.28,85.966,14577,0
2017-02-13,86.212,86.653,85.084,86.555,17625,0
2017-02-14,86.359,87.144,85.722,87.144,35049,0
2017-02-15,86.947,88.027,86.359,87.979,47957,0
2017-02-16,87.88,88.273,87.438,87.832,18267,0
2017-02-17,87.979,87.979,86.997,87.341,33932,0
2017-02-21,87.537,87.635,86.653,87.144,19844,0
2017-02-22,86.555,87.807,86.555,87.144,22564,0
2017-02-23,87.341,87.832,86.506,87.39,28623,0
2017-02-24,87.243,88.96,87.046,87.438,36163,0
2017-02-27,87.488,88.224,85.623,86.457,36638,0
2017-02-28,92.444,94.701,89.401,92.492,100386,0
2017-03-01,93.621,97.694,93.621,96.37,68519,0
2017-03-02,97.056,97.056,94.701,94.848,39305,0
2017-03-03,95.191,95.191,93.769,94.308,42336,0
2017-03-06,93.474,94.651,93.082,93.818,27933,0
2017-03-07,93.916,94.259,93.376,93.916,52726,0
2017-03-08,94.488,95.772,93.205,93.55,45565,0
2017-03-09,94.242,94.735,93.649,93.797,32964,0
2017-03-10,94.192,94.563,92.119,93.205,47726,0
2017-03-13,93.394,94.735,93.254,94.636,33658,0
2017-03-14,94.488,96.265,94.29,95.92,29076,0
2017-03-15,96.365,97.253,96.068,96.809,56086,0
2017-03-16,96.858,96.907,96.365,96.907,39328,0
2017-03-17,96.463,97.154,95.525,96.513,146115,0
2017-03-20,96.513,96.513,94.686,94.883,40458,0
2017-03-21,94.982,96.388,93.451,93.55,35079,0
2017-03-22,92.909,93.434,92.217,93.007,51555,0
2017-03-23,92.957,94.438,92.415,93.846,42524,0
2017-03-24,93.945,94.242,92.909,93.353,31124,0
2017-03-27,92.563,93.748,92.415,93.501,37191,0
2017-03-28,93.254,93.649,92.415,93.649,41420,0
2017-03-29,93.353,93.427,92.761,92.957,52796,0
2017-03-30,93.106,94.39,92.909,94.29,76313,0
2017-03-31,94.094,94.932,93.106,94.29,80538,0
2017-04-03,94.094,95.155,91.724,91.921,55522,0
2017-04-04,92.217,93.748,91.576,92.02,77080,0
2017-04-05,92.563,92.761,91.082,91.23,74838,0
2017-04-06,91.378,92.217,90.638,92.069,48013,0
2017-04-07,91.576,92.613,91.23,92.119,82530,0
2017-04-10,92.365,93.082,91.822,92.168,61948,0
2017-04-11,92.119,94.192,91.921,94.094,57538,0
2017-04-12,94.488,94.488,92.415,92.957,41582,0
2017-04-13,92.957,92.957,91.748,92.069,26609,0
2017-04-17,92.168,94.34,92.168,94.142,25426,0
2017-04-18,94.192,94.883,93.451,94.834,48884,0
2017-04-19,95.278,95.476,94.784,94.834,84182,0
2017-04-20,95.525,96.446,94.438,96.068,52010,0
2017-04-21,96.265,96.957,95.574,96.611,40690,0
2017-04-24,97.994,98.092,96.661,97.302,44266,0
2017-04-25,97.894,99.128,97.697,98.19,36268,0
2017-04-26,98.19,100.41,97.796,99.078,77480,0
2017-04-27,99.227,99.53,98.635,98.684,51142,0
2017-04-28,98.783,98.91,97.944,97.994,38787,0
2017-05-01,98.635,98.635,97.154,97.45,29556,0
2017-05-02,99.58,99.58,96.809,97.154,31445,0
2017-05-03,96.463,98.042,95.969,96.661,37033,0
2017-05-04,93.303,98.487,93.303,96.513,72070,0
2017-05-05,97.006,97.5,95.328,96.216,41382,0
2017-05-08,96.265,96.907,94.686,95.032,31894,0
2017-05-09,95.13,96.216,94.784,95.229,40966,0
2017-05-10,94.784,95.772,94.192,94.488,34796,0
2017-05-11,94.29,94.586,92.909,94.142,24342,0
2017-05-12,93.698,94.242,92.406,93.846,36115,0
2017-05-15,93.797,94.932,93.797,93.797,23813,0
2017-05-16,93.55,94.044,93.353,93.945,39196,0
2017-05-17,92.613,94.29,92.613,93.353,33570,0
2017-05-18,93.106,94.982,93.106,94.29,30917,0
2017-05-19,94.29,94.883,93.378,93.55,53984,0
2017-05-22,94.044,95.698,93.254,94.094,41821,0
2017-05-23,94.39,94.734,93.6,93.994,51432,0
2017-05-24,94.192,94.834,93.6,94.192,23172,0
2017-05-25,94.538,95.08,94.488,94.982,13297,0
2017-05-26,95.08,95.624,94.636,95.328,22859,0
2017-05-30,94.982,95.278,94.34,94.538,16010,0
2017-05-31,94.686,95.278,94.242,94.538,43481,0
2017-06-01,94.834,95.426,93.748,95.426,67946,0
2017-06-02,95.08,97.45,95.08,95.278,47066,0
2017-06-05,95.13,95.525,93.649,93.698,33986,0
2017-06-06,93.303,93.303,90.39,90.44,68649,0
2017-06-07,90.144,91.971,89.601,90.342,136677,0
2017-06-08,90.786,94.636,89.65,92.957,57655,0
2017-06-09,93.353,95.871,92.316,95.723,51322,0
2017-06-12,95.723,96.709,93.748,93.994,53848,0
2017-06-13,94.044,95.032,93.254,94.34,25748,0
2017-06-14,93.575,95.065,93.575,94.718,31566,0
2017-06-15,94.072,95.289,92.88,94.42,34168,0
2017-06-16,93.923,95.016,93.575,94.569,75312,0
2017-06-19,94.171,95.016,93.277,93.724,31049,0
2017-06-20,93.128,94.469,93.128,94.122,54596,0
2017-06-21,94.221,94.32,93.327,93.327,28941,0
2017-06-22,93.377,93.476,92.731,93.178,15386,0
2017-06-23,93.277,93.724,92.88,93.526,105191,0
2017-06-26,93.824,94.32,93.228,93.724,22000,0
2017-06-27,93.323,93.625,92.582,92.632,33662,0
2017-06-28,92.979,94.32,92.979,93.923,30297,0
2017-06-29,94.469,94.916,92.756,94.022,16671,0
2017-06-30,94.122,94.122,93.029,93.377,20467,0
2017-07-03,93.526,95.562,93.526,94.916,16437,0
2017-07-05,94.569,94.569,92.582,93.327,28484,0
2017-07-06,93.277,93.277,92.085,92.483,26413,0
2017-07-07,91.29,93.476,91.29,93.178,50270,0
2017-07-10,92.532,92.781,91.489,91.688,32815,0
2017-07-11,91.887,94.171,90.694,91.638,34808,0
2017-07-12,92.085,92.781,90.694,91.936,25587,0
2017-07-13,94.718,94.718,92.483,93.228,74139,0
2017-07-14,93.277,96.108,93.228,96.059,69242,0
2017-07-17,96.059,97.449,95.86,96.903,39065,0
2017-07-18,96.506,96.655,94.718,96.406,29520,0
2017-07-19,96.555,97.35,96.208,97.3,20360,0
2017-07-20,97.35,98.095,96.655,97.896,25775,0
2017-07-21,98.741,98.741,96.903,97.698,32388,0
2017-07-24,97.996,97.996,96.754,97.797,19459,0
2017-07-25,98.443,99.088,98.095,98.741,28194,0
2017-07-26,98.989,98.989,98.045,98.095,16631,0
2017-07-27,98.194,98.84,97.002,97.847,21135,0
2017-07-28,97.698,99.63,97.35,99.59,19208,0
2017-07-31,99.237,100.03,98.393,99.386,30847,0
2017-08-01,99.436,99.91,98.145,98.79,22103,0
2017-08-02,98.84,98.84,98.045,98.443,15696,0
2017-08-03,95.959,98.244,92.433,92.731,39846,0
2017-08-04,92.88,93.178,92.532,92.731,29528,0
2017-08-07,92.632,92.88,91.241,91.638,44784,0
2017-08-08,91.588,93.327,91.539,92.036,34682,0
2017-08-09,91.887,93.625,91.787,93.079,39658,0
2017-08-10,93.029,93.426,92.334,92.93,30403,0
2017-08-11,93.178,93.377,90.794,90.943,29976,0
2017-08-14,91.688,92.284,90.744,91.887,18746,0
2017-08-15,92.085,92.085,91.042,91.29,12848,0
2017-08-16,91.638,91.986,91.29,91.489,12662,0
2017-08-17,91.539,92.483,90.645,90.794,22637,0
2017-08-18,90.148,90.893,89.949,90.744,30064,0
2017-08-21,90.794,91.539,89.701,91.042,22618,0
2017-08-22,91.489,92.234,91.489,91.936,22194,0
2017-08-23,91.34,93.327,91.291,91.787,17700,0
2017-08-24,92.085,92.334,91.787,92.036,21231,0
2017-08-25,92.334,92.334,91.241,91.439,77743,0
2017-08-28,91.787,92.284,87.466,87.615,43380,0
2017-08-29,87.367,88.708,87.168,88.211,32716,0
2017-08-30,89.155,89.155,87.317,87.317,15235,0
2017-08-31,87.516,88.608,87.416,87.863,28994,0
2017-09-01,90.297,90.297,87.615,87.863,15392,0
2017-09-05,87.218,88.012,85.43,85.777,36141,0
2017-09-06,85.33,88.112,85.33,86.87,33974,0
2017-09-07,86.65,86.85,83.45,83.55,54573,0
2017-09-08,83.4,86.35,83,85.6,30288,0
2017-09-11,86.75,88.8,86.75,88.05,36952,0
2017-09-12,89.45,89.45,87.35,88.35,19208,0
2017-09-13,87.9,89.4,87.9,89.35,25424,0
2017-09-14,89.05,90.125,88.25,89.4,39883,0
2017-09-15,89.8,92,89.25,90.85,131326,0
2017-09-18,90.6,91.35,90.45,90.65,28426,0
2017-09-19,90.85,91.45,90.05,90.35,25153,0
2017-09-20,90.15,90.8,89.55,90.3,30149,0
2017-09-21,90.5,90.5,89.3,89.8,29145,0
2017-09-22,89.35,90.2,89.35,89.8,23774,0
2017-09-25,89.4,92.35,89.2,91.5,53115,0
2017-09-26,91.7,92.8336,91.3,92.45,29039,0
2017-09-27,93.3,94.85,91.6,94.55,51059,0
2017-09-28,94.45,95.6,92.775,95.4,32096,0
2017-09-29,95.35,95.95,93.5,94.15,66715,0
2017-10-02,94.25,95.4,93.65,95.35,58819,0
2017-10-03,95.5,95.6,94.15,95.5,44084,0
2017-10-04,96.4,96.95,94.25,94.45,23774,0
2017-10-05,95,95,94.45,94.75,26621,0
2017-10-06,95.6,95.6,94.2,95.2,22892,0
2017-10-09,95.2,95.3,94.2,94.25,30493,0
2017-10-10,94.9,95.6,94.65,94.95,35302,0
2017-10-11,94.35,95,92.9,93.7,42488,0
2017-10-12,93.55,94.1,92.65,92.85,53179,0
2017-10-13,93,94.35,92.9,93.2,36052,0
2017-10-16,93.65,93.85,92.95,93.8,29893,0
2017-10-17,94,94.75,93.65,93.95,22155,0
2017-10-18,94.1,95.1,94.1,94.65,19590,0
2017-10-19,94.65,95.3,94.65,95.2,22580,0
2017-10-20,96.15,96.95,86.45,94.75,28051,0
2017-10-23,94.8,94.8,93.1,93.25,29193,0
2017-10-24,93.25,93.9,93.2,93.3,26791,0
2017-10-25,93.35,93.6,92,92.7,59229,0
2017-10-26,93.2,94.55,92.85,93.4,40331,0
2017-10-27,93.4,95.1,93.4,94.55,30461,0
2017-10-30,94.05,94.05,91.75,93,23222,0
2017-10-31,93.05,95.55,93.05,94.35,43357,0
2017-11-01,95.2,96.25,93.45,94.1,27326,0
2017-11-02,93.25,94.65,93.25,93.7,38730,0
2017-11-03,93.7,93.7,91.425,93.05,42027,0
2017-11-06,92.55,93.9,92.4,93.45,26419,0
2017-11-07,100,103.675,100,103.15,140786,0
2017-11-08,103.05,104.291,101.75,103.1,48520,0
2017-11-09,103.05,106.125,102.35,105.65,34706,0
2017-11-10,105.6,108.1,105.6,106.7,31195,0
