Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,27.982,28.24,27.297,27.791,143607,0
2005-02-28,27.331,27.86,26.112,26.144,170578,0
2005-03-01,26.121,28.137,26.121,27.765,154891,0
2005-03-02,27.617,27.686,26.318,27.278,168712,0
2005-03-03,27.489,27.86,27.107,27.513,199787,0
2005-03-04,27.921,27.921,27.159,27.306,90948,0
2005-03-07,27.176,27.575,26.621,26.674,234970,0
2005-03-08,26.579,26.674,25.79,25.816,108140,0
2005-03-09,26.042,26.067,25.393,25.47,89863,0
2005-03-10,25.366,26.233,25.131,25.73,129828,0
2005-03-11,25.539,25.904,25.539,25.661,91500,0
2005-03-14,25.436,25.886,25.358,25.781,129472,0
2005-03-15,25.931,26.241,24.334,24.467,152292,0
2005-03-16,24.674,25.203,24.508,24.985,212922,0
2005-03-17,24.803,25.931,24.803,25.679,124417,0
2005-03-18,25.765,25.765,24.524,24.562,206008,0
2005-03-21,24.459,24.795,24.084,24.26,89808,0
2005-03-22,24.137,25.922,24.137,25.004,128577,0
2005-03-23,24.873,25.141,24.11,24.163,109795,0
2005-03-24,24.407,25.212,24.092,24.813,108876,0
2005-03-28,24.753,26.172,24.623,24.882,226000,0
2005-03-29,25.063,25.79,24.3,24.334,75439,0
2005-03-30,24.607,25.963,24.607,25.599,170733,0
2005-03-31,25.34,26.406,25.013,25.131,220279,0
2005-04-01,25.461,25.599,24.623,24.743,84874,0
2005-04-04,24.552,25.106,24.042,25.081,129534,0
2005-04-05,25.193,25.955,25.123,25.445,165167,0
2005-04-06,25.652,25.842,25.081,25.099,123521,0
2005-04-07,25.322,25.842,25.022,25.452,59217,0
2005-04-08,25.47,25.47,24.958,24.967,77947,0
2005-04-11,24.906,24.906,24.467,24.533,123581,0
2005-04-12,24.334,25.723,24.334,25.713,128670,0
2005-04-13,25.48,25.931,24.803,24.803,94596,0
2005-04-14,24.665,24.822,23.947,23.956,140536,0
2005-04-15,23.956,24.146,22.622,22.733,139221,0
2005-04-18,22.968,23.549,22.622,23.366,134311,0
2005-04-19,23.324,23.894,23.314,23.815,214490,0
2005-04-20,23.714,24.865,23.714,24.399,161315,0
2005-04-21,24.399,25.904,24.399,25.212,206372,0
2005-04-22,25.358,25.851,24.63,24.84,177951,0
2005-04-25,24.725,25.203,24.674,24.857,149890,0
2005-04-26,24.977,25.271,24.481,24.58,84705,0
2005-04-27,24.343,25.022,23.868,24.639,139785,0
2005-04-28,24.665,25.452,24.58,24.949,128069,0
2005-04-29,24.89,25.28,24.068,25.071,177903,0
2005-05-02,25.131,25.914,25.004,25.427,117758,0
2005-05-03,25.488,26.058,25.488,25.773,133752,0
2005-05-04,25.963,26.371,25.452,26.31,143154,0
2005-05-05,26.371,26.785,26.154,26.447,229718,0
2005-05-06,26.753,26.813,26.144,26.188,126947,0
2005-05-09,26.137,26.657,25.807,26.345,123193,0
2005-05-10,26.006,26.569,25.679,26.274,126127,0
2005-05-11,26.283,26.283,25.184,25.914,153381,0
2005-05-12,25.914,25.971,24.725,24.89,177138,0
2005-05-13,25.04,25.861,24.924,25.704,96531,0
2005-05-16,25.756,25.914,25.221,25.914,118171,0
2005-05-17,25.713,25.971,25.071,25.914,109659,0
2005-05-18,26.006,27.09,25.904,27.063,104116,0
2005-05-19,27.054,27.584,26.528,26.595,86320,0
2005-05-20,26.603,26.872,26.371,26.829,60723,0
2005-05-23,26.657,26.935,26.39,26.39,202613,0
2005-05-24,26.025,27.125,25.895,26.918,237237,0
2005-05-25,26.771,27.443,26.197,27.278,80476,0
2005-05-26,27.489,27.704,26.926,27.125,102304,0
2005-05-27,27.417,27.704,26.761,27.521,58844,0
2005-05-31,27.704,27.765,27.402,27.626,75990,0
2005-06-01,27.314,28.308,27.314,28.292,108380,0
2005-06-02,27.653,28.092,27.558,27.911,129985,0
2005-06-03,27.575,27.826,27.176,27.704,79417,0
2005-06-06,27.186,28.025,27.186,27.903,46353,0
2005-06-07,27.86,28.397,27.791,28.145,92998,0
2005-06-08,28.034,28.535,27.773,27.773,73278,0
2005-06-09,27.48,28.092,26.822,28.06,70334,0
2005-06-10,27.991,28.483,27.601,28.441,73784,0
2005-06-13,28.292,28.465,27.928,28.397,75916,0
2005-06-14,28.109,28.57,27.963,28.563,52134,0
2005-06-15,28.57,28.673,27.936,28.57,161662,0
2005-06-16,28.353,28.734,28.336,28.734,90385,0
2005-06-17,28.604,29.315,28.516,29.135,206520,0
2005-06-20,28.778,29.739,28.554,29.625,118350,0
2005-06-21,29.436,29.834,29.398,29.756,100717,0
2005-06-22,29.651,29.991,29.651,29.901,100148,0
2005-06-23,29.678,30.734,29.678,30.024,176769,0
2005-06-24,29.496,29.964,28.579,28.63,428855,0
2005-06-27,28.71,28.891,27.982,28.57,112851,0
2005-06-28,28.57,29.714,28.465,29.315,95208,0
2005-06-29,29.244,29.54,28.727,29.325,82843,0
2005-06-30,29.209,29.574,28.917,29.07,73664,0
2005-07-01,28.759,29.532,28.71,29.532,62866,0
2005-07-05,29.218,30.457,29.218,30.431,125846,0
2005-07-06,30.275,30.431,29.661,29.722,93555,0
2005-07-07,29.426,30.222,29.426,30.214,70086,0
2005-07-08,29.696,29.722,28.563,29.234,146802,0
2005-07-11,29.384,30.726,29.116,30.199,139555,0
2005-07-12,30.145,30.639,29.894,30.214,71860,0
2005-07-13,30.397,30.447,29.436,29.729,99972,0
2005-07-14,29.964,30.622,29.937,29.998,91080,0
2005-07-15,29.532,30.136,29.169,29.911,66169,0
2005-07-18,29.781,29.964,29.011,29.098,56443,0
2005-07-19,29.098,30.519,29.098,30.154,87907,0
2005-07-20,30.006,31.081,29.436,30.943,80886,0
2005-07-21,30.734,30.992,29.55,29.599,87052,0
2005-07-22,29.696,30.258,29.408,30.258,101971,0
2005-07-25,30.267,30.787,29.392,29.392,119196,0
2005-07-26,29.625,29.911,28.873,28.891,95204,0
2005-07-27,29.151,29.461,28.508,29.089,120093,0
2005-07-28,30.846,33.332,30.354,33.043,625208,0
2005-07-29,32.986,34.56,32.786,34.325,230919,0
2005-08-01,33.936,35.064,33.531,34.515,221219,0
2005-08-02,34.37,36.015,34.37,35.963,184792,0
2005-08-03,35.905,35.905,34.284,34.424,137843,0
2005-08-04,34.424,35.141,34.215,34.224,118939,0
2005-08-05,34.198,34.633,33.243,33.607,149191,0
2005-08-08,33.695,34.482,32.899,34.308,135359,0
2005-08-09,34.135,35.167,34.135,34.924,202035,0
2005-08-10,35.081,36.274,34.55,34.986,220826,0
2005-08-11,34.977,35.497,34.777,35.479,118374,0
2005-08-12,35.306,35.815,34.657,35.6,121425,0
2005-08-15,35.563,35.929,35.159,35.582,158440,0
2005-08-16,35.582,35.667,33.919,34.424,171529,0
2005-08-17,34.489,36.337,34.475,36.042,189864,0
2005-08-18,35.746,35.963,34.846,34.959,94595,0
2005-08-19,35.064,35.936,34.994,35.141,80078,0
2005-08-22,35.381,35.381,35.028,35.227,113285,0
2005-08-23,35.39,36.059,34.872,35.737,120893,0
2005-08-24,35.963,36.754,35.306,36.249,147046,0
2005-08-25,36.257,37.141,35.905,37.141,172493,0
2005-08-26,36.881,36.934,35.381,35.521,125588,0
2005-08-29,35.521,35.521,33.617,34.05,274015,0
2005-08-30,34.241,34.897,33.652,34.606,197758,0
2005-08-31,34.433,35.686,34.008,35.686,169410,0
2005-09-01,35.506,36.448,35.01,35.444,114397,0
2005-09-02,35.245,35.998,34.077,34.276,145757,0
2005-09-06,34.198,34.76,33.927,34.596,191510,0
2005-09-07,34.525,35.667,34.424,35.6,123104,0
2005-09-08,35.722,35.746,34.872,35.262,79502,0
2005-09-09,35.167,35.954,35.167,35.954,126389,0
2005-09-12,35.6,35.998,35.227,35.497,158400,0
2005-09-13,35.322,35.381,34.498,34.821,123966,0
2005-09-14,34.821,35.609,34.649,35.435,137563,0
2005-09-15,35.366,35.686,34.606,35.01,332271,0
2005-09-16,35.184,36.337,34.88,35.35,244672,0
2005-09-19,34.977,35.288,34.342,34.733,88703,0
2005-09-20,34.805,35.253,33.307,33.504,160535,0
2005-09-21,33.607,33.607,32.388,32.794,124491,0
2005-09-22,32.475,32.855,30.96,32.44,191367,0
2005-09-23,32.369,33.919,32.103,33.4,172026,0
2005-09-26,33.598,35.15,33.556,34.68,191996,0
2005-09-27,34.68,34.68,32.829,33.314,178978,0
2005-09-28,33.332,33.799,32.31,32.744,169858,0
2005-09-29,32.552,33.071,32.059,32.899,101235,0
2005-09-30,32.81,33.479,32.093,32.7,187737,0
2005-10-03,32.467,33.582,32.467,33.46,85170,0
2005-10-04,33.504,34.351,33.243,33.299,70140,0
2005-10-05,33.142,33.488,31.609,32.127,81993,0
2005-10-06,32.033,32.744,31.202,31.782,108215,0
2005-10-07,31.894,32.881,31.808,32.691,65904,0
2005-10-10,33.209,33.209,31.979,32.44,99886,0
2005-10-11,32.709,33.531,32.302,32.872,216884,0
2005-10-12,32.716,32.934,31.531,31.531,96602,0
2005-10-13,31.695,33.436,31.193,32.916,131338,0
2005-10-14,33.271,33.635,32.076,33.488,90831,0
2005-10-17,33.175,33.66,31.868,33.409,96188,0
2005-10-18,33.357,34.18,32.683,32.89,111968,0
2005-10-19,32.725,34.633,32.033,34.475,195594,0
2005-10-20,34.388,35.019,34.041,34.144,117850,0
2005-10-21,34.144,35.001,33.844,34.171,85923,0
2005-10-24,34.316,35.322,33.852,35.314,126162,0
2005-10-25,35.184,35.184,33.011,33.782,119302,0
2005-10-26,33.504,34.351,33.16,33.635,67478,0
2005-10-27,33.763,33.91,32.899,32.916,72833,0
2005-10-28,33.089,34.308,32.899,34.215,59689,0
2005-10-31,34.117,34.994,34.117,34.596,125975,0
2005-11-01,34.406,34.916,33.936,34.525,102895,0
2005-11-02,34.697,34.907,34.45,34.64,92830,0
2005-11-03,34.733,34.88,34.466,34.777,121709,0
2005-11-04,34.751,34.986,34.433,34.986,98246,0
2005-11-07,34.994,34.994,34.673,34.897,144456,0
2005-11-08,34.633,34.907,33.876,34.846,70587,0
2005-11-09,35.064,35.064,34.715,34.942,85950,0
2005-11-10,35.028,35.028,34,34.633,142026,0
2005-11-11,34.587,34.889,34.498,34.657,122126,0
2005-11-14,34.424,34.633,34.11,34.578,81889,0
2005-11-15,34.633,34.633,32.612,33.071,104415,0
2005-11-16,33.323,33.522,32.033,32.603,93737,0
2005-11-17,32.725,33.262,32.205,33.134,110131,0
2005-11-18,33.488,34.144,33.374,34.033,51393,0
2005-11-21,34.224,34.715,33.591,33.954,134366,0
2005-11-22,30.024,30.648,25.816,26.274,771062,0
2005-11-23,26.5,28.516,26.438,28.043,833076,0
2005-11-25,28.326,28.751,27.972,28.719,76760,0
2005-11-28,28.751,30.519,28.57,30.447,400395,0
2005-11-29,30.586,30.976,29.568,30.55,191864,0
2005-11-30,30.559,31.105,30.345,30.534,281577,0
2005-12-01,30.502,31.115,30.258,30.796,178697,0
2005-12-02,30.796,31.097,30.214,30.656,138647,0
2005-12-05,30.438,30.71,29.789,30.249,155360,0
2005-12-06,30.145,30.855,30.145,30.493,227639,0
2005-12-07,30.674,30.674,29.581,30.258,185913,0
2005-12-08,30.102,31.703,30.102,31.15,172430,0
2005-12-09,31.383,31.729,30.787,31.426,126865,0
2005-12-12,31.618,31.826,30.992,31.808,128996,0
2005-12-13,31.471,31.6,30.232,30.493,162763,0
2005-12-14,30.726,31.902,30.55,31.799,161421,0
2005-12-15,31.817,31.936,30.976,31.072,154899,0
2005-12-16,31.072,31.703,30.502,31.166,242198,0
2005-12-19,31.471,31.471,30.301,30.301,98710,0
2005-12-20,30.31,30.31,29.816,29.919,254141,0
2005-12-21,29.807,30.275,29.523,30.043,308076,0
2005-12-22,30.318,30.992,30.076,30.992,125422,0
2005-12-23,31.055,31.055,30.335,30.502,77598,0
2005-12-27,30.36,30.36,29.843,29.861,211773,0
2005-12-28,30.067,30.37,29.696,30.345,314854,0
2005-12-29,30.145,30.406,29.798,30.189,97091,0
2005-12-30,29.919,30.318,29.218,29.937,148636,0
2006-01-03,29.608,30.768,29.452,30.493,144839,0
2006-01-04,30.519,30.759,30.232,30.249,59520,0
2006-01-05,30.189,30.907,29.919,30.691,79089,0
2006-01-06,31.02,31.02,29.748,30.327,108481,0
2006-01-09,30.55,30.559,30.094,30.285,168288,0
2006-01-10,30.094,31.166,29.834,31.158,116873,0
2006-01-11,31.531,31.546,31.064,31.237,118851,0
2006-01-12,31.342,31.408,30.829,31.029,100766,0
2006-01-13,30.881,30.967,30.199,30.759,100547,0
2006-01-17,30.568,30.873,30.136,30.293,130846,0
2006-01-18,30.094,30.796,29.852,30.36,111528,0
2006-01-19,30.431,30.846,29.869,30.821,86066,0
2006-01-20,31.002,31.124,30.71,31.029,89716,0
2006-01-23,30.907,31.497,30.568,30.935,114658,0
2006-01-24,31.038,31.902,31.011,31.843,111807,0
2006-01-25,31.979,32.026,31.479,31.964,108220,0
2006-01-26,31.434,34.633,31.434,33.745,204396,0
2006-01-27,33.963,33.963,31.679,32.197,117097,0
2006-01-30,31.988,31.988,30.726,31.202,173343,0
2006-01-31,31.279,31.979,30.926,31.729,229128,0
2006-02-01,31.711,31.782,31.124,31.582,116738,0
2006-02-02,31.333,31.453,31.124,31.306,124768,0
2006-02-03,30.992,31.531,30.992,31.166,119347,0
2006-02-06,31.358,31.358,30.7,31.038,78833,0
2006-02-07,30.907,31.426,30.907,31.089,107873,0
2006-02-08,31.349,31.537,31.038,31.253,60439,0
2006-02-09,31.488,31.902,31.228,31.27,72985,0
2006-02-10,31.383,32.361,31.143,32.215,111598,0
2006-02-13,32.302,33.011,32.205,32.448,105227,0
2006-02-14,32.709,33.052,32.189,32.924,63580,0
2006-02-15,32.786,33.677,32.612,33.598,117150,0
2006-02-16,33.548,33.722,33.323,33.617,33268,0
2006-02-17,33.737,33.737,33.043,33.54,74030,0
2006-02-21,33.357,33.652,32.526,32.872,82315,0
2006-02-22,33.168,34.016,32.638,33.876,94532,0
2006-02-23,33.617,34.086,33.089,33.548,99503,0
2006-02-24,33.383,34.11,32.994,33.686,73601,0
2006-02-27,33.982,34.198,33.469,34.05,72948,0
2006-02-28,33.745,34.233,33.722,34.215,86340,0
2006-03-01,34.269,34.498,33.737,34.498,40142,0
2006-03-02,34.224,34.633,33.427,33.844,64231,0
2006-03-03,33.591,34.633,33.54,34.086,74980,0
2006-03-06,34.198,34.37,33.366,33.73,66667,0
2006-03-07,33.54,34.144,33.089,33.885,67694,0
2006-03-08,33.66,33.885,32.683,33.28,45757,0
2006-03-09,33.218,33.885,32.759,33.126,41116,0
2006-03-10,32.986,33.86,32.43,33.844,32497,0
2006-03-13,33.852,34.475,33.566,33.617,84326,0
2006-03-14,33.443,34.207,33.168,33.852,72234,0
2006-03-15,33.973,34.458,33.314,34.458,45470,0
2006-03-16,34.292,35.028,33.782,34.856,108712,0
2006-03-17,35.028,35.39,34.397,35.028,247829,0
2006-03-20,34.805,35.497,33.954,35.064,60900,0
2006-03-21,35.01,35.064,32.961,33.479,71232,0
2006-03-22,33.391,34.889,32.769,34.64,85784,0
2006-03-23,34.489,34.633,33.876,34.342,26175,0
2006-03-24,34.233,35.037,33.936,34.994,33790,0
2006-03-27,34.872,35.064,34.415,34.424,25246,0
2006-03-28,34.284,34.769,34.041,34.153,54076,0
2006-03-29,34.342,36.015,33.991,35.722,61953,0
2006-03-30,35.539,35.8,34.769,35.479,57484,0
2006-03-31,35.444,36.404,35.201,36.214,76249,0
2006-04-03,36.379,36.577,35.366,35.782,81721,0
2006-04-04,35.539,37.505,35.539,36.961,106796,0
2006-04-05,37.2,38.439,36.992,38.25,94768,0
2006-04-06,38.084,38.084,37.288,37.737,99646,0
2006-04-07,37.712,38.17,37.2,37.427,55805,0
2006-04-10,37.322,37.557,36.898,37.297,68597,0
2006-04-11,37.262,37.401,36.89,36.969,63921,0
2006-04-12,36.82,37.876,36.544,37.782,82691,0
2006-04-13,37.618,38.327,37.01,38.058,34958,0
2006-04-17,37.538,38.006,37.322,37.618,73215,0
2006-04-18,37.886,39.287,37.886,39.287,93190,0
2006-04-19,39.305,40.36,39.296,39.894,81969,0
2006-04-20,39.78,39.92,38.761,38.771,106462,0
2006-04-21,38.811,39.123,37.998,38.093,92754,0
2006-04-24,37.842,37.972,37.262,37.573,78873,0
2006-04-25,37.356,38.553,37.227,38.308,96935,0
2006-04-26,38.619,40.492,38.545,39.194,88724,0
2006-04-27,40.429,40.439,37.236,38.95,105408,0
2006-04-28,38.682,39.711,37.92,38.743,129603,0
2006-05-01,39.098,40.212,38.472,38.588,109430,0
2006-05-02,38.787,40.303,38.787,39.887,92115,0
2006-05-03,40.187,41.313,40.061,41.175,83281,0
2006-05-04,41.062,41.477,40.899,41.235,48246,0
2006-05-05,41.392,41.469,40.709,40.752,71044,0
2006-05-08,40.752,41.884,40.586,41.702,89101,0
2006-05-09,41.763,41.826,40.95,41.034,134102,0
2006-05-10,40.854,40.854,38.897,39.243,88457,0
2006-05-11,39.194,39.547,37.936,37.98,96565,0
2006-05-12,37.876,38.136,36.663,36.681,83987,0
2006-05-15,36.448,37.2,35.754,36.337,59330,0
2006-05-16,36.481,38.241,36.448,37.591,83638,0
2006-05-17,37.159,37.487,35.945,37.348,82013,0
2006-05-18,37.573,37.754,36.042,36.077,47350,0
2006-05-19,35.754,37.737,35.506,37.618,131760,0
2006-05-22,37.254,37.851,36.448,37.348,76892,0
2006-05-23,37.868,37.893,35.271,35.381,103167,0
2006-05-24,35.211,36.663,34.325,35.929,259708,0
2006-05-25,36.596,37.018,36.144,36.622,114860,0
2006-05-26,36.754,36.898,36.223,36.622,100628,0
2006-05-30,36.568,37.184,36.274,36.629,176904,0
2006-05-31,36.744,36.862,35.331,36.144,348346,0
2006-06-01,35.886,36.985,35.868,36.872,145461,0
2006-06-02,36.448,36.925,35.6,35.971,106719,0
2006-06-05,35.627,35.737,35.056,35.056,202484,0
2006-06-06,34.821,34.924,33.713,34.077,126144,0
2006-06-07,33.927,34.615,33.548,33.635,155036,0
2006-06-08,33.451,33.575,31.929,32.665,202458,0
2006-06-09,32.829,33.35,32.127,32.899,74876,0
2006-06-12,32.89,32.969,31.556,31.843,79988,0
2006-06-13,31.462,32.448,30.438,31.166,131875,0
2006-06-14,31.072,31.471,30.285,30.614,88050,0
2006-06-15,30.812,33.782,30.639,33.252,196384,0
2006-06-16,33.168,33.391,31.902,32.084,372010,0
2006-06-19,32.326,32.674,31.894,31.979,209147,0
2006-06-20,31.894,32.319,31.876,32.033,180565,0
2006-06-21,31.886,33.152,31.886,32.43,79161,0
2006-06-22,32.25,32.501,31.79,32.205,134710,0
2006-06-23,32.033,32.872,31.799,32.042,85094,0
2006-06-26,32.259,32.44,31.964,32.293,95153,0
2006-06-27,32.223,33.026,30.935,31.497,230831,0
2006-06-28,31.711,31.998,31.434,31.921,150879,0
2006-06-29,32.033,33.722,31.979,33.722,134848,0
2006-06-30,33.763,34.624,33.617,34.207,280500,0
2006-07-03,33.826,34.466,33.531,33.885,55934,0
2006-07-05,33.496,33.713,32.691,32.847,80833,0
2006-07-06,32.943,33.844,32.709,33.548,134710,0
2006-07-07,33.209,34.077,33.08,33.314,130062,0
2006-07-10,33.35,33.522,31.835,32.205,82679,0
2006-07-11,32.093,32.44,31.202,32.44,92067,0
2006-07-12,32.353,32.353,31.531,31.609,73075,0
2006-07-13,31.333,31.835,30.466,30.768,102688,0
2006-07-14,30.691,31.097,30.128,30.664,94261,0
2006-07-17,30.622,30.768,29.47,29.599,270353,0
2006-07-18,29.696,30.354,29.288,29.955,128085,0
2006-07-19,29.852,31.383,29.729,30.577,84685,0
2006-07-20,30.759,31.143,29.417,29.55,72915,0
2006-07-21,29.366,29.408,28.283,28.604,93112,0
2006-07-24,28.917,30.006,28.917,29.834,74515,0
2006-07-25,29.981,30.379,29.253,29.816,99265,0
2006-07-26,29.384,30.577,29.089,29.704,89327,0
2006-07-27,29.359,29.901,27.946,28.734,206953,0
2006-07-28,29.183,30.855,29.029,30.734,97311,0
2006-07-31,30.345,32.076,30.345,31.912,135960,0
2006-08-01,31.556,31.729,30.199,30.648,145837,0
2006-08-02,30.526,31.471,30.36,31.209,84961,0
2006-08-03,30.846,31.817,30.605,31.193,97071,0
2006-08-04,31.6,32.361,30.466,31.342,86880,0
2006-08-07,31.089,31.288,30.502,31.105,86460,0
2006-08-08,31.202,31.367,30.614,30.734,88643,0
2006-08-09,31.193,31.894,30.614,30.839,184978,0
2006-08-10,30.559,31.055,30.189,30.802,200078,0
2006-08-11,30.63,30.63,29.35,29.651,70741,0
2006-08-14,29.886,30.683,28.924,28.942,110587,0
2006-08-15,29.307,30.214,29.062,29.678,222371,0
2006-08-16,29.772,30.275,29.325,30.154,157012,0
2006-08-17,30.052,31.296,30.052,31.193,206936,0
2006-08-18,31.342,31.342,30.084,30.526,79680,0
2006-08-21,30.136,30.466,29.54,29.722,71563,0
2006-08-22,29.798,30.241,29.505,29.852,80637,0
2006-08-23,29.834,30.171,29.08,29.192,69731,0
2006-08-24,29.333,29.408,28.283,28.405,103086,0
2006-08-25,28.292,28.5,27.521,27.694,106335,0
2006-08-28,27.783,27.875,26.943,27.219,122603,0
2006-08-29,27.884,30.716,27.521,30.335,390776,0
2006-08-30,30.232,30.71,29.634,29.798,200108,0
2006-08-31,29.798,30.199,28.969,29.062,134893,0
2006-09-01,29.183,29.47,28.995,29.054,91406,0
2006-09-05,28.995,29.298,28.734,29.011,93834,0
2006-09-06,28.734,28.786,27.591,27.601,146034,0
2006-09-07,27.558,28.119,27.393,27.504,140706,0
2006-09-08,27.669,28.075,27.443,27.963,127091,0
2006-09-11,27.783,27.963,27.634,27.712,84385,0
2006-09-12,27.844,28.465,27.489,28.3,74220,0
2006-09-13,28.267,28.362,27.549,27.704,160521,0
2006-09-14,27.53,28.025,27.53,28.008,112001,0
2006-09-15,28.215,28.526,27.608,27.704,173584,0
2006-09-18,27.584,28.353,27.584,28.172,71855,0
2006-09-19,28.258,28.258,27.617,27.946,163404,0
2006-09-20,28.277,28.692,27.963,28.5,70318,0
2006-09-21,28.397,28.526,27.341,27.417,229268,0
2006-09-22,27.341,27.496,26.717,26.837,117265,0
2006-09-25,26.795,27.558,26.795,27.461,86239,0
2006-09-26,27.35,28.075,27.35,27.704,112483,0
2006-09-27,27.575,28.249,27.575,27.991,113700,0
2006-09-28,28.137,28.199,27.626,28.101,169626,0
2006-09-29,27.982,28.172,27.704,28,142351,0
2006-10-02,27.884,27.954,27.425,27.489,140070,0
2006-10-03,27.489,27.73,27.219,27.393,90845,0
2006-10-04,27.549,28.544,27.063,28.414,122992,0
2006-10-05,28.336,28.563,27.496,27.704,131868,0
2006-10-06,27.513,27.894,27.417,27.608,50665,0
2006-10-09,27.504,27.584,27.036,27.204,101577,0
2006-10-10,27.159,27.72,26.926,27.661,69658,0
2006-10-11,27.48,28.215,27.48,28.101,188392,0
2006-10-12,28.084,29.029,28.084,29.029,96219,0
2006-10-13,29.036,29.376,28.595,28.82,69537,0
2006-10-16,28.719,29.234,28.535,29.227,41293,0
2006-10-17,28.951,29.08,27.894,28.682,86694,0
2006-10-18,28.995,29.08,28.084,28.646,64194,0
2006-10-19,28.457,29.2,28.457,28.82,129056,0
2006-10-20,28.969,28.969,28.5,28.508,76907,0
2006-10-23,28.475,28.719,28.137,28.516,63712,0
2006-10-24,28.457,28.639,28.052,28.579,106690,0
2006-10-25,28.665,29.143,28.563,28.942,86710,0
2006-10-26,29.08,29.384,28.308,28.63,174069,0
2006-10-27,28.475,28.855,28.233,28.423,57886,0
2006-10-30,28.397,28.959,28.162,28.838,86705,0
2006-10-31,28.838,28.917,28.371,28.82,173576,0
2006-11-01,28.793,28.917,28.613,28.646,189716,0
2006-11-02,28.483,29.011,28.432,28.942,230275,0
2006-11-03,29.16,29.325,28.639,28.977,247989,0
2006-11-06,28.882,29.176,28.769,28.942,150205,0
2006-11-07,28.995,29.798,28.995,29.209,186760,0
2006-11-08,29.288,29.55,28.959,29.333,103063,0
2006-11-09,29.834,29.834,28.882,29.234,121287,0
2006-11-10,29.288,29.496,29.011,29.089,65794,0
2006-11-13,28.924,30.006,28.924,29.991,136097,0
2006-11-14,29.886,30.258,29.722,30.043,154168,0
2006-11-15,30.145,31.158,29.972,30.674,145468,0
2006-11-16,31.306,32.379,30.96,32.326,335185,0
2006-11-17,32.326,32.421,31.67,31.695,162715,0
2006-11-20,31.626,33.243,31.6,33.225,128699,0
2006-11-21,33.183,34.269,32.969,34.041,209241,0
2006-11-22,34.299,34.361,33.836,34.188,134359,0
2006-11-24,33.927,34.515,33.91,34.224,62699,0
2006-11-27,34.135,34.284,33.243,33.332,140805,0
2006-11-28,33.2,33.582,32.952,33.089,122748,0
2006-11-29,33.252,33.591,32.872,33.46,96966,0
2006-11-30,33.479,33.626,33.052,33.192,155927,0
2006-12-01,33.225,33.271,32.259,32.943,77665,0
2006-12-04,33.035,33.598,33.003,33.469,80319,0
2006-12-05,33.782,33.809,33.479,33.652,63869,0
2006-12-06,33.669,34.11,33.451,33.799,105892,0
2006-12-07,33.894,34.198,33.504,33.876,88554,0
2006-12-08,33.86,34.233,33.366,34.008,87877,0
2006-12-11,33.902,34.05,33.262,33.383,142617,0
2006-12-12,33.4,33.54,33.152,33.243,57432,0
2006-12-13,33.332,33.332,33.116,33.234,61362,0
2006-12-14,33.225,33.243,33.043,33.043,69409,0
2006-12-15,33.099,33.2,32.908,33.116,148714,0
2006-12-18,33.116,33.175,32.215,32.284,77689,0
2006-12-19,32.119,33.017,31.988,32.881,92338,0
2006-12-20,33.026,33.116,32.769,32.934,80253,0
2006-12-21,32.943,32.943,32.467,32.716,57723,0
2006-12-22,32.638,32.725,32.467,32.665,34337,0
2006-12-26,32.57,33.598,32.57,33.488,70895,0
2006-12-27,33.617,33.686,33.332,33.548,67856,0
2006-12-28,33.342,33.548,33.183,33.374,30878,0
2006-12-29,33.35,33.548,32.952,33.436,120993,0
2007-01-03,33.548,34.117,33.443,34.117,123886,0
2007-01-04,34.008,34.415,33.885,34.284,215194,0
2007-01-05,34.299,34.379,34.06,34.171,126718,0
2007-01-08,34.333,34.45,33.869,34.224,50347,0
2007-01-09,34.162,34.525,33.755,34.507,143193,0
2007-01-10,34.198,34.45,33.607,33.73,86280,0
2007-01-11,33.852,34.498,33.755,34.292,143769,0
2007-01-12,34.361,34.706,34.086,34.706,89556,0
2007-01-16,34.795,36.051,34.697,35.645,177638,0
2007-01-17,35.427,35.773,35.409,35.521,131492,0
2007-01-18,35.497,35.573,34.162,34.241,157251,0
2007-01-19,34.224,34.916,34.224,34.649,105392,0
2007-01-22,34.688,34.733,33.504,33.617,115175,0
2007-01-23,33.504,34.837,33.504,34.292,118171,0
2007-01-24,34.458,35.081,34.171,34.743,125994,0
2007-01-25,35.497,37.141,35.4,36.172,320920,0
2007-01-26,36.274,36.577,35.089,36.353,245505,0
2007-01-29,36.172,36.274,35.34,35.6,173511,0
2007-01-30,35.737,36.795,35.695,36.786,150889,0
2007-01-31,36.795,37.193,36.577,37.028,253004,0
2007-02-01,37.184,37.209,36.689,37.141,144147,0
2007-02-02,37.106,37.106,36.023,36.188,146274,0
2007-02-05,36.301,36.527,35.971,36.301,140010,0
2007-02-06,36.353,36.605,35.971,36.223,139914,0
2007-02-07,36.328,36.396,35.832,36.093,164695,0
2007-02-08,35.929,36.214,35.359,36.172,124320,0
2007-02-09,36.223,36.309,35.573,35.792,203171,0
2007-02-12,35.773,35.773,34.856,35.073,102010,0
2007-02-13,35.081,35.912,35.081,35.686,218135,0
2007-02-14,35.714,35.764,34.37,34.633,262892,0
2007-02-15,34.733,34.786,34.117,34.292,149885,0
2007-02-16,34.292,34.299,33.745,34.033,182798,0
2007-02-20,33.844,34.308,33.469,33.686,119045,0
2007-02-21,33.704,33.885,33.332,33.66,189876,0
2007-02-22,33.73,33.763,33.488,33.745,124372,0
2007-02-23,33.652,33.782,33.504,33.626,106929,0
2007-02-26,33.826,33.826,33.531,33.782,91835,0
2007-02-27,33.566,33.566,32.275,32.275,282369,0
2007-02-28,32.326,33.152,32.093,32.709,194257,0
2007-03-01,32.111,33.052,32.016,32.62,208213,0
2007-03-02,32.396,32.519,31.202,31.279,209789,0
2007-03-05,31.166,31.497,30.855,31.124,198227,0
2007-03-06,31.124,31.902,31.064,31.688,175408,0
2007-03-07,31.72,31.79,31.228,31.383,231664,0
2007-03-08,31.237,31.688,30.907,31.002,117109,0
2007-03-09,31.237,31.703,31.202,31.703,155995,0
2007-03-12,31.72,32.275,31.6,32.275,136052,0
2007-03-13,32.076,32.103,31.67,31.817,242189,0
2007-03-14,31.644,31.755,31.342,31.679,204315,0
2007-03-15,31.729,32.145,31.688,32.067,112458,0
2007-03-16,32.059,32.076,31.408,31.902,209010,0
2007-03-19,31.936,32.43,31.936,32.343,147623,0
2007-03-20,32.369,32.534,32.076,32.43,74244,0
2007-03-21,32.543,33.225,32.25,33.225,88463,0
2007-03-22,33.28,33.809,33.035,33.772,205707,0
2007-03-23,33.763,33.852,33.071,33.782,111944,0
2007-03-26,33.936,33.936,33.436,33.617,128032,0
2007-03-27,33.531,33.799,33.357,33.645,94546,0
2007-03-28,33.504,34.351,33.504,34.126,325612,0
2007-03-29,34.388,34.498,33.722,34.198,205279,0
2007-03-30,34.11,34.534,32.872,33.626,397508,0
2007-04-02,33.695,33.695,32.916,33.522,82028,0
2007-04-03,33.591,33.844,33.218,33.479,93224,0
2007-04-04,33.566,33.745,33.043,33.556,53213,0
2007-04-05,33.46,33.826,33.46,33.66,47669,0
2007-04-09,33.582,33.826,32.665,32.881,64556,0
2007-04-10,32.81,33.548,32.81,33.374,70390,0
2007-04-11,33.314,33.436,32.62,33.192,132807,0
2007-04-12,33.043,33.043,32.232,32.691,68474,0
2007-04-13,32.638,32.862,32.448,32.777,202868,0
2007-04-16,32.908,33.852,32.908,33.745,66897,0
2007-04-17,33.695,34.18,33.504,33.885,75094,0
2007-04-18,34.144,34.299,33.28,33.677,54248,0
2007-04-19,33.885,34.299,33.126,33.582,79743,0
2007-04-20,33.894,35.01,33.677,34.751,151576,0
2007-04-23,34.55,34.55,33.844,33.936,46548,0
2007-04-24,33.876,34.068,33.469,33.737,44625,0
2007-04-25,33.902,34.45,33.626,34.093,56597,0
2007-04-26,33.332,33.669,32.284,33.598,204912,0
2007-04-27,33.626,36.499,33.556,36.37,217830,0
2007-04-30,36.361,37.427,35.714,36.803,273078,0
2007-05-01,36.754,36.985,35.676,36.301,194459,0
2007-05-02,36.396,37.487,35.954,36.717,193921,0
2007-05-03,36.786,37.661,36.672,37.254,89891,0
2007-05-04,37.106,37.868,36.872,37.651,111048,0
2007-05-07,37.564,38.006,37.15,37.254,177575,0
2007-05-08,36.898,37.72,36.49,37.696,132251,0
2007-05-09,37.375,37.962,36.978,37.651,85149,0
2007-05-10,37.67,37.67,36.561,36.561,133180,0
2007-05-11,37.062,37.306,36.605,37.018,80357,0
2007-05-14,37.071,37.427,36.725,36.82,107207,0
2007-05-15,36.735,37.927,36.735,37.393,201225,0
2007-05-16,37.583,37.642,36.795,37.642,127064,0
2007-05-17,37.435,37.583,37.071,37.236,91171,0
2007-05-18,37.254,37.886,37.124,37.851,67759,0
2007-05-21,37.661,38.111,37.435,37.911,74097,0
2007-05-22,37.737,38.111,37.642,38.111,72100,0
2007-05-23,38.042,38.241,37.754,37.754,80543,0
2007-05-24,37.642,38.076,36.615,37.254,215873,0
2007-05-25,37.331,37.99,37.184,37.505,69471,0
2007-05-29,37.505,38.343,37.427,38.317,84852,0
2007-05-30,37.8,38.439,37.444,38.17,153925,0
2007-05-31,38.274,38.283,37.67,38.015,126421,0
2007-06-01,37.886,38.612,37.886,38.49,210077,0
2007-06-04,38.042,38.612,37.313,38.317,160710,0
2007-06-05,38.058,38.336,37.219,37.427,176681,0
2007-06-06,37.132,37.6,37.018,37.53,90922,0
2007-06-07,37.279,37.279,36.309,36.969,96226,0
2007-06-08,36.811,37.583,36.456,37.46,132117,0
2007-06-11,37.279,37.564,36.777,36.862,123179,0
2007-06-12,36.577,36.82,35.807,36.137,88950,0
2007-06-13,36.137,37.393,36.006,36.906,67767,0
2007-06-14,36.961,37.184,36.509,36.77,54568,0
2007-06-15,37.366,37.366,36.663,37.018,203974,0
2007-06-18,36.969,37.651,36.638,37.167,99909,0
2007-06-19,36.898,38.093,36.708,37.825,124066,0
2007-06-20,37.868,38.042,37.496,37.591,77249,0
2007-06-21,37.478,37.728,37.2,37.393,73212,0
2007-06-22,37.375,37.808,36.82,37.505,387946,0
2007-06-25,37.393,37.868,36.544,36.853,139901,0
2007-06-26,36.969,37.67,36.934,37.401,105488,0
2007-06-27,37.124,38.317,37.08,38.274,106336,0
2007-06-28,38.206,38.735,37.893,37.901,72468,0
2007-06-29,38.283,39.06,37.962,38.672,149649,0
2007-07-02,38.95,40.086,38.95,39.851,76165,0
2007-07-03,39.805,40.518,39.625,40.369,60094,0
2007-07-05,40.061,40.611,39.92,40.258,129707,0
2007-07-06,40.118,40.439,38.646,38.725,145571,0
2007-07-09,38.57,38.82,38.336,38.779,150253,0
2007-07-10,38.397,39.376,38.317,38.872,113035,0
2007-07-11,38.82,39.599,38.439,39.409,79499,0
2007-07-12,39.409,40.212,39.236,39.979,114591,0
2007-07-13,39.805,39.805,39.194,39.677,57620,0
2007-07-16,39.494,39.824,38.853,39.035,61816,0
2007-07-17,39.06,41.081,39.06,40.294,114691,0
2007-07-18,39.969,40.385,39.269,39.756,73911,0
2007-07-19,39.911,40.818,39.417,40.752,77744,0
2007-07-20,40.665,40.673,38.96,40.258,154294,0
2007-07-23,40.258,40.682,39.547,40.205,93017,0
2007-07-24,39.494,39.625,38.743,39.106,149364,0
2007-07-25,39.477,39.969,39.004,39.513,130886,0
2007-07-26,39.15,39.392,35.582,37.444,265642,0
2007-07-27,37.46,37.633,33.262,33.782,474020,0
2007-07-30,33.982,36.473,33.548,36.345,398756,0
2007-07-31,36.568,37.227,36.093,36.144,210766,0
2007-08-01,36.109,37.167,35.989,37.116,116845,0
2007-08-02,37.184,37.375,36.274,36.577,129785,0
2007-08-03,36.49,36.708,34.889,34.986,117820,0
2007-08-06,35.089,35.807,34.482,35.513,172512,0
2007-08-07,35.237,35.645,34.37,35.409,180040,0
2007-08-08,35.591,36.181,34.633,35.547,266288,0
2007-08-09,35.028,35.184,34.117,35.176,304992,0
2007-08-10,34.587,40.258,33.695,36.689,318728,0
2007-08-13,36.881,38.05,36.319,36.328,158184,0
2007-08-14,36.119,36.689,34.673,34.733,119642,0
2007-08-15,34.688,35.792,34.673,34.751,100440,0
2007-08-16,34.673,37.384,34.673,36.361,209754,0
2007-08-17,38.093,38.646,36.441,38.224,180948,0
2007-08-20,38.308,38.308,35.98,36.638,110465,0
2007-08-21,36.499,36.544,35.824,36.223,96326,0
2007-08-22,36.629,36.629,35.815,36.205,129200,0
2007-08-23,36.448,36.645,35.764,36.023,85315,0
2007-08-24,36.119,36.622,35.418,36.266,141186,0
2007-08-27,36.093,36.629,35.618,36.051,136091,0
2007-08-28,35.737,35.8,34.743,34.846,127703,0
2007-08-29,34.977,36.396,34.889,36.109,104173,0
2007-08-30,35.636,36.654,35.427,36.188,111242,0
2007-08-31,36.638,36.638,35.453,36.464,80946,0
2007-09-04,36.337,37.851,36.051,36.404,124357,0
2007-09-05,36.241,36.672,35.652,36.456,200875,0
2007-09-06,36.777,36.915,35.954,36.188,62491,0
2007-09-07,35.6,36.862,35.245,35.463,82467,0
2007-09-10,35.815,36.085,34.578,35.105,72591,0
2007-09-11,35.253,36.144,35.019,36.109,123894,0
2007-09-12,36.023,36.544,35.591,36.109,78694,0
2007-09-13,36.361,36.836,35.322,35.792,116910,0
2007-09-14,35.444,36.119,34.433,36.059,127118,0
2007-09-17,35.878,35.878,35.201,35.366,174414,0
2007-09-18,35.627,37.15,34.924,37.097,125944,0
2007-09-19,37.418,38.925,37.418,38.595,112781,0
2007-09-20,38.439,38.845,37.496,38.472,67873,0
2007-09-21,38.836,39.177,37.763,38.888,205636,0
2007-09-24,38.803,38.96,36.811,37.036,109565,0
2007-09-25,36.795,37.313,36.196,36.795,168515,0
2007-09-26,37.106,37.209,36.379,36.969,104032,0
2007-09-27,37.209,37.547,36.266,36.717,85271,0
2007-09-28,36.615,37.313,35.963,36.015,54675,0
2007-10-01,36.032,37.444,35.912,37.444,94177,0
2007-10-02,37.538,38.266,37.538,37.851,96659,0
2007-10-03,37.557,37.901,36.985,37.393,49474,0
2007-10-04,37.547,38.771,37.124,38.336,72802,0
2007-10-05,38.761,39.607,38.119,39.277,98855,0
2007-10-08,39.113,39.305,38.57,38.897,78460,0
2007-10-09,39.089,39.392,38.526,38.96,81235,0
2007-10-10,38.735,39.384,38.588,39.376,53714,0
2007-10-11,39.417,39.739,38.629,38.629,118847,0
2007-10-12,38.828,40.076,38.336,39.677,92029,0
2007-10-15,39.477,39.477,38.317,38.545,126363,0
2007-10-16,38.361,38.95,37.487,37.547,100163,0
2007-10-17,38.067,39.167,36.828,37.754,146784,0
2007-10-18,37.557,38.161,37.356,37.46,63587,0
2007-10-19,37.451,37.651,35.39,35.4,98507,0
2007-10-22,35.245,36.969,35.019,36.836,100969,0
2007-10-23,37.236,38.127,36.283,37.444,90166,0
2007-10-24,36.943,37.159,35.132,36.233,92680,0
2007-10-25,36.499,37.036,36.283,36.448,62659,0
2007-10-26,36.915,38.05,36.404,37.591,59167,0
2007-10-29,37.712,38.136,36.699,37.366,61707,0
2007-10-30,37.132,37.625,37.132,37.427,61416,0
2007-10-31,37.678,38.545,37.227,38.518,89971,0
2007-11-01,37.842,37.842,36.292,36.689,153765,0
2007-11-02,37.219,38.058,36.404,37.089,52612,0
2007-11-05,36.527,37.478,36.432,37.132,51179,0
2007-11-06,37.184,38.023,36.413,37.955,66045,0
2007-11-07,37.401,37.496,36.387,36.735,125464,0
2007-11-08,37.052,37.052,36.051,36.361,163847,0
2007-11-09,35.936,36.023,35.262,35.547,130268,0
2007-11-12,35.573,35.705,34.697,35.105,161476,0
2007-11-13,35.582,37.609,34.959,35.497,125416,0
2007-11-14,35.645,35.792,34.606,34.633,419352,0
2007-11-15,34.657,34.942,34.11,34.388,146844,0
2007-11-16,34.458,36.266,34.433,35.905,541096,0
2007-11-19,35.521,37.052,34.968,36.319,239155,0
2007-11-20,36.481,36.645,35.453,36.456,130640,0
2007-11-21,36.172,37.097,35.936,35.945,80842,0
2007-11-23,36.292,37.366,35.366,37.052,32535,0
2007-11-26,37.036,37.036,35.081,35.237,161154,0
2007-11-27,35.573,36.162,34.777,35.306,175004,0
2007-11-28,35.8,36.761,35.141,36.473,147332,0
2007-11-29,36.441,36.952,36.153,36.509,149299,0
2007-11-30,37.106,37.745,35.122,35.488,238715,0
2007-12-03,35.488,35.971,35.01,35.218,120855,0
2007-12-04,34.821,35.453,34.475,34.725,102458,0
2007-12-05,35.322,36.153,35.245,36.119,140883,0
2007-12-06,35.98,37.331,35.98,37.313,136978,0
2007-12-07,37.496,37.696,36.844,37.435,98305,0
2007-12-10,37.444,37.687,36.978,37.505,124685,0
2007-12-11,37.773,37.998,36.153,36.223,99349,0
2007-12-12,37.209,38.152,36.795,37.2,84306,0
2007-12-13,36.862,37.254,36.527,37.044,77413,0
2007-12-14,36.481,37.505,35.792,35.815,93656,0
2007-12-17,35.582,36.535,34.942,34.942,88922,0
2007-12-18,35.262,35.714,34.1,35.627,237764,0
2007-12-19,35.488,36.283,35.089,35.963,80905,0
2007-12-20,36.337,37.41,35.513,37.41,122063,0
2007-12-21,38.023,38.698,37.618,38.388,242943,0
2007-12-24,38.588,38.787,37.98,38.604,30673,0
2007-12-26,38.266,39.436,37.886,39.159,82318,0
2007-12-27,39.131,39.131,37.401,37.427,79399,0
2007-12-28,37.946,39.251,37.46,37.538,113559,0
2007-12-31,37.487,38.672,36.561,36.943,66758,0
2008-01-02,36.844,37.209,35.373,36.241,150648,0
2008-01-03,36.241,36.828,35.92,36.015,103253,0
2008-01-04,35.609,35.929,34.198,34.397,81620,0
2008-01-07,34.633,35.176,33.982,34.424,112182,0
2008-01-08,34.515,35.237,33.496,33.598,112923,0
2008-01-09,33.451,34.388,33.16,34.292,79349,0
2008-01-10,33.836,36.137,33.836,35.359,134559,0
2008-01-11,35.01,35.218,33.183,33.183,96923,0
2008-01-14,33.488,34.153,33.099,33.876,70478,0
2008-01-15,33.418,33.669,32.986,33.16,45390,0
2008-01-16,33.099,34.482,33.003,34.11,128620,0
2008-01-17,33.86,34.507,33.108,33.192,117913,0
2008-01-18,33.183,34.697,32.986,33.142,139005,0
2008-01-22,32.552,34.292,32.293,32.492,143586,0
2008-01-23,31.711,33.071,30.812,32.543,174789,0
2008-01-24,30.873,31.964,25.41,27.159,820093,0
2008-01-25,27.521,28.742,26.528,28.317,310737,0
2008-01-28,28.308,29.417,27.936,29.408,179626,0
2008-01-29,29.651,29.729,28.829,28.985,133170,0
2008-01-30,28.793,29.523,28.109,28.199,133107,0
2008-01-31,27.756,29.426,27.746,29.098,222172,0
2008-02-01,29.271,30.084,28.233,29.376,239103,0
2008-02-04,29.35,30.136,28.516,28.544,186001,0
2008-02-05,27.911,28.873,27.739,28.655,201042,0
2008-02-06,28.951,29.35,28.544,28.71,192010,0
2008-02-07,28.604,28.786,27.851,28.109,222939,0
2008-02-08,28.101,30.043,27.653,28.119,278608,0
2008-02-11,28.092,28.267,27.496,27.954,143894,0
2008-02-12,28.137,28.206,27.54,28.052,472637,0
2008-02-13,28.38,29.514,28.326,29.333,388554,0
2008-02-14,29.452,29.589,28.317,28.535,204014,0
2008-02-15,28.353,28.829,28.06,28.621,178104,0
2008-02-19,29.062,29.325,27.739,27.928,171354,0
2008-02-20,27.756,28.371,27.443,27.783,220395,0
2008-02-21,28.034,28.665,27.331,27.694,449283,0
2008-02-22,27.686,27.704,26.985,27.425,384115,0
2008-02-25,27.385,28.336,27.219,28.172,235835,0
2008-02-26,28.034,28.701,27.521,28.043,163896,0
2008-02-27,27.826,28.353,27.591,27.644,242768,0
2008-02-28,27.368,27.936,27.271,27.359,234915,0
2008-02-29,26.977,27.402,26.854,27.002,240471,0
2008-03-03,27.02,27.765,26.736,27.125,278894,0
2008-03-04,26.872,27.253,26.822,26.985,247072,0
2008-03-05,27.167,27.368,26.89,27.054,164153,0
2008-03-06,26.96,27.47,26.96,27.09,278508,0
2008-03-07,26.744,27.288,26.258,27.002,154104,0
2008-03-10,27.159,27.608,26.318,26.328,146572,0
2008-03-11,27.125,27.608,26.553,27.262,222991,0
2008-03-12,27.323,27.393,26.537,26.588,286752,0
2008-03-13,26.595,27.8,26.233,27.739,323376,0
2008-03-14,27.921,27.921,26.39,26.829,210991,0
2008-03-17,26.371,27.434,26.274,26.854,172167,0
2008-03-18,27.549,28.526,27.054,28.308,156909,0
2008-03-19,28.465,28.646,27.288,27.288,179350,0
2008-03-20,27.575,28.308,26.674,28.067,488806,0
2008-03-24,28.181,29.036,27.946,28.803,258539,0
2008-03-25,28.847,29.288,28.344,29.16,122542,0
2008-03-26,28.959,29.135,28.63,29.054,66704,0
2008-03-27,29.143,29.143,28.317,28.389,116402,0
2008-03-28,28.483,29.08,28.162,28.249,130493,0
2008-03-31,28.24,28.389,27.739,27.928,158154,0
2008-04-01,27.946,28.258,27.452,28.24,166812,0
2008-04-02,27.567,29.036,27.558,28.727,90439,0
2008-04-03,28.432,28.457,27.834,28.137,205942,0
2008-04-04,28.24,28.24,27.704,28.145,180152,0
2008-04-07,28.283,28.57,27.791,27.936,82359,0
2008-04-08,27.694,28.465,27.521,27.73,79541,0
2008-04-09,27.712,27.982,27.081,27.204,93943,0
2008-04-10,27.262,27.669,27.045,27.653,99149,0
2008-04-11,27.297,27.359,26.519,26.726,187450,0
2008-04-14,26.666,26.837,26.39,26.39,137430,0
2008-04-15,26.588,26.899,26.31,26.537,215719,0
2008-04-16,26.744,27.368,26.537,27.314,155771,0
2008-04-17,27.125,27.48,27.02,27.167,135483,0
2008-04-18,27.634,28.483,27.617,27.982,214280,0
2008-04-21,27.808,28.206,27.756,28.067,119013,0
2008-04-22,27.921,27.921,26.771,27.41,247307,0
2008-04-23,27.521,27.634,26.926,27.521,82948,0
2008-04-24,27.271,28.727,26.771,28.405,180312,0
2008-04-25,28.579,29.946,28.579,29.816,182281,0
2008-04-28,29.739,30.128,29.55,29.834,95195,0
2008-04-29,29.869,30.128,29.608,29.678,78798,0
2008-04-30,29.825,30.519,29.704,29.765,81019,0
2008-05-01,29.704,30.55,29.625,29.901,123272,0
2008-05-02,30.258,30.258,29.244,29.325,102149,0
2008-05-05,29.176,29.756,29.045,29.608,90563,0
2008-05-06,29.487,29.869,29.341,29.55,85778,0
2008-05-07,29.642,30.345,29.436,29.514,103447,0
2008-05-08,29.574,29.869,29.151,29.625,66408,0
2008-05-09,29.315,29.642,29.116,29.47,48598,0
2008-05-12,29.574,30.327,29.574,30.301,67878,0
2008-05-13,30.31,30.345,29.704,30.207,74088,0
2008-05-14,29.869,30.318,29.789,29.798,119736,0
2008-05-15,29.748,30.812,29.608,30.7,118749,0
2008-05-16,30.898,31.193,30.11,31.115,151351,0
2008-05-19,31.038,33.451,30.622,31.782,401186,0
2008-05-20,31.618,31.808,30.7,31.124,168657,0
2008-05-21,31.262,32.042,31.081,31.296,116091,0
2008-05-22,31.315,32.223,31.315,32.007,119247,0
2008-05-23,31.773,31.876,31.367,31.522,86932,0
2008-05-27,31.462,32.396,31.462,32.396,96876,0
2008-05-28,32.457,32.665,31.653,32.076,74751,0
2008-05-29,31.921,32.777,31.835,32.475,75630,0
2008-05-30,32.57,32.89,32.181,32.759,168458,0
2008-06-02,32.595,32.89,32.467,32.837,203993,0
2008-06-03,32.908,33.374,32.81,33.342,164982,0
2008-06-04,33.142,34.316,33.099,33.852,335978,0
2008-06-05,33.817,34.351,33.443,34.316,147539,0
2008-06-06,34.041,34.11,33.089,33.168,120402,0
2008-06-09,32.744,33.175,32.268,32.735,145676,0
2008-06-10,32.475,33.071,32.111,32.335,234602,0
2008-06-11,32.189,32.534,31.799,31.799,131439,0
2008-06-12,31.988,32.916,31.988,32.223,123833,0
2008-06-13,32.595,33.342,31.522,32.837,133160,0
2008-06-16,32.777,33.28,32.335,33.026,158157,0
2008-06-17,33.061,33.152,32.629,32.716,125234,0
2008-06-18,32.62,32.943,32.326,32.786,171042,0
2008-06-19,32.171,33.026,32.171,32.752,121053,0
2008-06-20,32.543,33.16,31.471,32.421,392153,0
2008-06-23,32.683,32.683,31.764,31.964,64635,0
2008-06-24,31.66,31.894,30.526,31.531,185021,0
2008-06-25,31.497,32.162,30.796,31.912,163987,0
2008-06-26,31.572,31.72,31.296,31.471,163540,0
2008-06-27,31.333,31.711,30.935,31.237,303098,0
2008-06-30,31.185,31.868,30.63,31.064,145237,0
2008-07-01,30.674,31.591,30.241,31.349,180550,0
2008-07-02,31.626,31.626,30.335,30.777,117918,0
2008-07-03,30.796,31.133,30.318,30.7,37847,0
2008-07-07,30.821,31.564,30.275,30.605,69404,0
2008-07-08,30.716,31.729,30.648,31.618,134496,0
2008-07-09,31.564,31.688,30.759,30.829,96167,0
2008-07-10,30.734,31.912,30.214,31.86,127162,0
2008-07-11,31.515,32.31,31.193,32.215,101578,0
2008-07-14,32.467,32.467,31.391,31.6,73908,0
2008-07-15,31.185,32.396,31.185,31.737,79593,0
2008-07-16,31.868,32.752,31.6,32.57,79198,0
2008-07-17,32.769,33.763,32.457,33.289,128709,0
2008-07-18,33.28,33.342,32.752,32.752,129744,0
2008-07-21,32.82,32.969,32.509,32.629,72691,0
2008-07-22,32.127,33.652,32.127,33.4,164101,0
2008-07-23,33.713,34.144,33.183,33.443,110982,0
2008-07-24,34.624,36.319,34.325,35.34,224796,0
2008-07-25,35.497,36.795,34.805,36.638,152222,0
2008-07-28,36.404,37.116,35.506,35.636,140577,0
2008-07-29,35.841,36.761,35.34,36.725,95438,0
2008-07-30,36.795,37.227,36.615,36.777,114607,0
2008-07-31,35.998,37.106,35.998,36.266,130821,0
2008-08-01,36.404,36.992,35.506,36.249,77953,0
2008-08-04,36.162,36.214,35.306,35.905,77123,0
2008-08-05,36.353,36.441,35.912,36.319,93636,0
2008-08-06,36.144,36.527,35.627,36.361,78195,0
2008-08-07,36.023,36.328,35.105,35.192,118256,0
2008-08-08,35.159,36.862,35.081,36.577,85304,0
2008-08-11,36.162,37.8,35.773,37.254,70169,0
2008-08-12,37.036,37.036,35.886,36.345,105529,0
2008-08-13,36.37,37.384,35.954,37.322,129787,0
2008-08-14,37,37.8,36.681,37.297,110889,0
2008-08-15,37.661,37.99,36.561,37.27,125019,0
2008-08-18,37.418,37.557,36.448,36.777,98460,0
2008-08-19,36.535,36.535,35.954,36.181,95683,0
2008-08-20,36.448,36.862,35.86,36.233,153105,0
2008-08-21,35.971,36.233,35.539,35.728,98979,0
2008-08-22,35.807,36.586,34.994,36.509,230705,0
2008-08-25,36.509,36.786,35.297,35.297,238266,0
2008-08-26,35.218,35.497,34.889,35.4,99529,0
2008-08-27,35.366,36.561,35.34,35.695,148019,0
2008-08-28,35.722,36.862,35.722,36.535,65519,0
2008-08-29,36.441,36.49,35.539,35.912,64492,0
2008-09-02,35.929,37.227,35.782,36.309,132078,0
2008-09-03,36.423,37.227,35.98,36.301,268427,0
2008-09-04,36.006,36.059,34.688,34.777,118338,0
2008-09-05,34.795,35.019,34.299,34.68,67285,0
2008-09-08,35.39,35.998,35.028,35.34,72637,0
2008-09-09,35.453,36.379,34.615,34.624,116325,0
2008-09-10,35.01,35.929,34.606,35.4,85482,0
2008-09-11,35.056,36.162,34.932,35.427,83557,0
2008-09-12,35.192,35.929,35.089,35.695,93611,0
2008-09-15,35.081,35.636,33.73,33.772,54458,0
2008-09-16,33.299,35.081,32.986,35.037,137594,0
2008-09-17,34.837,35.331,33.003,33.234,159350,0
2008-09-18,33.902,34.786,30.622,33.885,198704,0
2008-09-19,35.001,37.927,34.568,37.591,461751,0
2008-09-22,37.236,37.236,35.314,36.379,130014,0
2008-09-23,36.638,37.651,35.563,36.596,108954,0
2008-09-24,36.586,36.828,34.865,35.722,122831,0
2008-09-25,35.98,37.106,34.986,36.181,92038,0
2008-09-26,35.028,36.862,34.596,36.803,81489,0
2008-09-29,36.233,36.49,35.479,35.497,105245,0
2008-09-30,35.945,36.761,35.306,36.448,188888,0
2008-10-01,36.214,36.552,35.714,36.361,138690,0
2008-10-02,36.068,36.49,34.751,35.497,131327,0
2008-10-03,35.47,35.878,33.234,33.289,159103,0
2008-10-06,33.142,34.325,32.908,34.1,226817,0
2008-10-07,33.35,34.489,31.936,32.084,192047,0
2008-10-08,31.653,33.271,30.855,30.951,186839,0
2008-10-09,31.626,32.716,28.803,28.803,147457,0
2008-10-10,28.38,30.258,26.621,29.234,240997,0
2008-10-13,30.285,32.769,28.508,32.483,163728,0
2008-10-14,33.488,33.488,30.586,31.166,99995,0
2008-10-15,30.664,31.988,28.719,28.959,88041,0
2008-10-16,28.759,31.349,28.595,31.105,143209,0
2008-10-17,29.704,30.759,28.907,28.942,186746,0
2008-10-20,29.315,29.384,28.414,28.995,214299,0
2008-10-21,28.449,29.262,27.452,27.826,113394,0
2008-10-22,27.443,27.72,26.537,26.813,94010,0
2008-10-23,26.795,26.899,24.849,25.713,174228,0
2008-10-24,24.698,25.47,24.154,24.882,187984,0
2008-10-27,24.623,25.914,24.343,24.45,113933,0
2008-10-28,25.048,26.909,24.042,26.837,142218,0
2008-10-29,27.072,27.186,25.971,26.154,198139,0
2008-10-30,27.002,27.425,25.514,26.771,204396,0
2008-10-31,26.456,28.508,26.225,28.119,154239,0
2008-11-03,28.119,29.16,27.513,28.692,143132,0
2008-11-04,29.722,29.722,28.441,28.786,87332,0
2008-11-05,28.483,29.445,27.634,27.739,75062,0
2008-11-06,27.513,28.206,27.262,27.378,76346,0
2008-11-07,27.72,28.5,27.434,27.826,103630,0
2008-11-10,28.483,28.751,27.341,27.567,60940,0
2008-11-11,27.359,27.991,27.15,27.15,118604,0
2008-11-12,26.612,27.584,22.942,23.141,297967,0
2008-11-13,22.769,23.999,21.668,23.383,307908,0
2008-11-14,27.54,27.851,22.354,22.354,305818,0
2008-11-17,22.188,23.798,22.188,22.942,181830,0
2008-11-18,23.124,23.643,22.129,22.925,142565,0
2008-11-19,22.985,23.281,21.341,21.409,114343,0
2008-11-20,21.366,21.626,19.513,19.74,132146,0
2008-11-21,19.878,20.12,18.284,19.046,267670,0
2008-11-24,19.463,20.423,19.202,19.749,190720,0
2008-11-25,20.041,20.632,19.602,20.386,153653,0
2008-11-26,20.18,22.96,20.18,22.716,265722,0
2008-11-28,22.405,23.175,22.076,22.518,65241,0
2008-12-01,21.912,22.76,21.22,22.113,467199,0
2008-12-02,22.641,22.874,22.327,22.586,684621,0
2008-12-03,21.948,23.947,21.948,23.082,149781,0
2008-12-04,22.908,23.401,21.176,21.54,155042,0
2008-12-05,21.496,21.966,20.519,21.047,417753,0
2008-12-08,21.601,21.601,20.395,20.743,290182,0
2008-12-09,20.485,21.659,20.477,21.228,237338,0
2008-12-10,21.409,21.8,20.65,20.95,106809,0
2008-12-11,20.659,21.056,19.913,20.172,168647,0
2008-12-12,19.749,20.785,19.297,20.734,124537,0
2008-12-15,20.821,21.056,20.258,20.534,179223,0
2008-12-16,20.892,22.198,20.605,22.129,145603,0
2008-12-17,21.99,22.459,21.488,22.138,105144,0
2008-12-18,22.032,22.976,21.739,22.492,161052,0
2008-12-19,22.968,23.374,22.104,22.396,193384,0
2008-12-22,22.441,22.838,21.115,21.922,110305,0
2008-12-23,22.032,22.595,21.635,21.885,89446,0
2008-12-24,21.966,22.475,21.567,22.422,43687,0
2008-12-26,22.562,22.891,21.695,22.198,46530,0
2008-12-29,22.198,22.345,21.461,21.686,59658,0
2008-12-30,21.948,22.188,21.818,22.067,78176,0
2008-12-31,22.154,23.549,22.154,23.064,98513,0
2009-01-02,23.349,23.652,23.019,23.349,70073,0
2009-01-05,23.576,24.075,22.676,22.942,89596,0
2009-01-06,23.099,24.216,22.995,23.99,79635,0
2009-01-07,23.643,23.74,23.064,23.392,60051,0
2009-01-08,23.42,24.11,23.383,24.042,87686,0
2009-01-09,23.972,24.309,22.976,23.228,93925,0
2009-01-12,22.724,22.76,22.224,22.631,215947,0
2009-01-13,22.685,23.289,22.685,23.272,82895,0
2009-01-14,22.865,23.141,21.567,21.678,89031,0
2009-01-15,21.618,22.5,21.272,22.475,94087,0
2009-01-16,22.641,22.934,21.793,22.743,91892,0
2009-01-20,22.39,22.622,21.376,21.531,132360,0
2009-01-21,21.876,22.787,21.28,22.57,106588,0
2009-01-22,22.724,22.724,21.931,22.086,210195,0
2009-01-23,21.652,22.795,21.652,22.459,121841,0
2009-01-26,22.562,22.769,22.224,22.544,84217,0
2009-01-27,22.552,22.934,22.275,22.7,82103,0
2009-01-28,22.882,23.238,22.441,23.064,117682,0
2009-01-29,22.874,23.134,22.39,22.795,83223,0
2009-01-30,22.83,23.157,22.38,22.676,101537,0
2009-02-02,22.544,23.262,22.25,23.149,95945,0
2009-02-03,23.272,23.549,22.951,23.366,109137,0
2009-02-04,23.444,24.274,23.166,23.299,80414,0
2009-02-05,23.134,23.609,22.812,23.003,122927,0
2009-02-06,23.254,24.3,23.185,24.26,121454,0
2009-02-09,24.092,24.399,23.815,24.154,65871,0
2009-02-10,23.947,24.343,23.064,23.34,95931,0
2009-02-11,23.549,23.609,22.509,23.289,71257,0
2009-02-12,22.865,23.175,22.293,23.019,94123,0
2009-02-13,23.134,23.576,22.795,23.305,75327,0
2009-02-17,22.631,22.676,22.172,22.188,70571,0
2009-02-18,22.293,22.405,21.522,21.61,112550,0
2009-02-19,21.793,22.301,21.583,21.695,73526,0
2009-02-20,21.522,21.652,20.917,21.15,68733,0
2009-02-23,21.254,21.263,19.946,20.068,85570,0
2009-02-24,20.103,20.632,19.808,20.328,172209,0
2009-02-25,20.231,20.743,20.008,20.205,120791,0
2009-02-26,20.321,20.884,19.808,19.922,217223,0
2009-02-27,19.817,21.091,19.565,20.468,165994,0
2009-03-02,20.214,20.214,18.63,18.657,159246,0
2009-03-03,18.916,20.024,18.413,19.22,278481,0
2009-03-04,19.496,19.913,19.004,19.565,116178,0
2009-03-05,19.246,19.341,18.422,18.447,112404,0
2009-03-06,18.596,18.934,18.122,18.761,133825,0
2009-03-09,18.579,18.596,17.098,17.185,99271,0
2009-03-10,17.348,18.803,17.105,18.752,130450,0
2009-03-11,18.813,19.549,18.413,18.639,59689,0
2009-03-12,18.502,19.367,18.258,19.064,128286,0
2009-03-13,19.099,19.662,18.612,19.046,68572,0
2009-03-16,19.115,19.115,18.294,18.397,157425,0
2009-03-17,18.397,19.178,18.139,19.178,88054,0
2009-03-18,19.178,19.367,18.648,19.184,134020,0
2009-03-19,19.446,19.531,18.855,19.013,82388,0
2009-03-20,18.447,19.306,18.206,18.321,170046,0
2009-03-23,18.612,19.02,18.422,18.916,154062,0
2009-03-24,18.761,18.968,18.447,18.538,103171,0
2009-03-25,18.7,19.22,18.484,19.046,166568,0
2009-03-26,19.315,19.842,19.23,19.834,156051,0
2009-03-27,19.531,19.99,19.531,19.662,165223,0
2009-03-30,19.246,19.324,18.612,19.099,208112,0
2009-03-31,19.306,20.19,19.306,19.694,140986,0
2009-04-01,19.437,19.565,19.254,19.521,148335,0
2009-04-02,19.619,19.817,19.333,19.463,188551,0
2009-04-03,19.479,19.619,19.211,19.349,164082,0
2009-04-06,19.254,19.263,18.538,18.839,173710,0
2009-04-07,18.639,19.046,18.406,18.431,97991,0
2009-04-08,18.621,18.916,18.275,18.813,79770,0
2009-04-09,19.03,19.41,18.934,19.246,143606,0
2009-04-13,19.064,19.471,18.666,18.787,168010,0
2009-04-14,18.561,18.943,17.783,17.867,132138,0
2009-04-15,17.825,18.552,17.81,18.521,89519,0
2009-04-16,18.63,19.446,18.529,19.263,92980,0
2009-04-17,19.333,19.842,19.27,19.712,111219,0
2009-04-20,19.238,19.531,19.178,19.28,166354,0
2009-04-21,19.142,19.766,19.142,19.479,162084,0
2009-04-22,19.28,19.549,18.961,19.081,131038,0
2009-04-23,18.684,18.821,17.774,17.966,326887,0
2009-04-24,17.609,18.006,17.523,17.739,197173,0
2009-04-27,17.505,17.876,17.375,17.637,243605,0
2009-04-28,17.455,17.894,17.455,17.566,192921,0
2009-04-29,17.766,18.294,17.618,18.267,239688,0
2009-04-30,18.33,18.596,18.196,18.294,334389,0
2009-05-01,18.338,18.787,18.215,18.787,185756,0
2009-05-04,18.865,19.712,18.855,19.677,238591,0
2009-05-05,19.479,19.61,18.639,18.968,125253,0
2009-05-06,19.004,19.263,18.157,18.267,141194,0
2009-05-07,18.57,18.829,18.148,18.206,135172,0
2009-05-08,18.406,18.648,18.165,18.303,137000,0
2009-05-11,18.165,18.413,18.057,18.275,99823,0
2009-05-12,18.294,18.348,18.057,18.18,175493,0
2009-05-13,17.966,18.267,17.93,17.984,177433,0
2009-05-14,17.993,18.521,17.93,18.206,134430,0
2009-05-15,18.148,18.397,18.048,18.258,152225,0
2009-05-18,18.248,18.657,18.113,18.529,153979,0
2009-05-19,18.406,18.684,18.148,18.267,148529,0
2009-05-20,18.356,18.735,18.157,18.248,119145,0
2009-05-21,18.048,18.294,18.048,18.258,136556,0
2009-05-22,18.321,18.406,18.104,18.148,150881,0
2009-05-26,18.131,18.855,18.131,18.761,205132,0
2009-05-27,18.603,18.839,18.493,18.735,139503,0
2009-05-28,18.752,19.055,18.439,18.943,145629,0
2009-05-29,19.055,19.23,18.874,19.202,125416,0
2009-06-01,19.496,19.86,19.333,19.486,145631,0
2009-06-02,19.454,20.041,19.41,19.85,145900,0
2009-06-03,19.808,19.922,19.169,19.61,120381,0
2009-06-04,19.54,19.85,19.479,19.694,107438,0
2009-06-05,19.8,19.982,19.479,19.669,113571,0
2009-06-08,19.531,19.775,19.081,19.306,136072,0
2009-06-09,19.463,19.593,19.211,19.324,97814,0
2009-06-10,19.496,19.496,18.397,18.521,174255,0
2009-06-11,18.657,18.925,18.529,18.675,127605,0
2009-06-12,18.768,18.821,18.456,18.718,152413,0
2009-06-15,18.7,18.907,18.215,18.348,194786,0
2009-06-16,18.561,18.612,17.948,17.948,106282,0
2009-06-17,18.006,18.196,17.894,18.113,97568,0
2009-06-18,18.139,18.206,17.876,18.157,106824,0
2009-06-19,18.294,18.348,18.006,18.139,196084,0
2009-06-22,18.057,18.239,17.591,17.591,183081,0
2009-06-23,17.54,17.81,17.411,17.575,163065,0
2009-06-24,17.81,17.825,17.348,17.513,167456,0
2009-06-25,17.438,17.958,17.348,17.958,181522,0
2009-06-26,17.783,18.338,17.643,18.031,356061,0
2009-06-29,18.031,18.223,17.739,17.791,134048,0
2009-06-30,17.713,18.015,17.662,17.876,113074,0
2009-07-01,18.057,18.552,18.057,18.431,117434,0
2009-07-02,18.356,18.422,18.057,18.113,124672,0
2009-07-06,18.157,18.303,17.825,18.157,186136,0
2009-07-07,18.196,18.348,18.076,18.104,150957,0
2009-07-08,18.131,18.538,17.843,18.422,234678,0
2009-07-09,18.484,18.484,17.885,17.921,112860,0
2009-07-10,17.783,18.363,17.783,18.321,113596,0
2009-07-13,18.311,18.311,18.023,18.294,103437,0
2009-07-14,18.223,18.371,17.999,18.321,98095,0
2009-07-15,18.511,18.813,18.456,18.796,104718,0
2009-07-16,18.657,19.142,18.657,19.124,91921,0
2009-07-17,19.115,19.115,18.675,18.796,96226,0
2009-07-20,18.874,19.055,18.71,18.874,173137,0
2009-07-21,18.943,19.202,18.777,19.132,109388,0
2009-07-22,19.124,19.315,18.934,19.115,84908,0
2009-07-23,19.159,19.903,19.115,19.662,219730,0
2009-07-24,19.694,20.305,19.653,20.249,229040,0
2009-07-27,20.164,20.24,19.922,20.041,121154,0
2009-07-28,19.913,20.095,19.825,20.095,93106,0
2009-07-29,20,20.223,19.791,20.06,147685,0
2009-07-30,20.344,20.509,20.154,20.214,94434,0
2009-07-31,20.19,20.551,19.93,20.286,112394,0
2009-08-03,20.442,20.519,20.095,20.369,105879,0
2009-08-04,20.295,20.776,20.295,20.776,134972,0
2009-08-05,20.767,20.767,20.314,20.527,84722,0
2009-08-06,20.7,20.7,20.268,20.451,83760,0
2009-08-07,20.757,20.776,20.361,20.641,93567,0
2009-08-10,20.577,21.331,20.378,20.908,105872,0
2009-08-11,20.866,20.908,20.692,20.757,69941,0
2009-08-12,20.849,21.549,20.849,21.184,58455,0
2009-08-13,21.366,21.601,21.021,21.428,64000,0
2009-08-14,21.461,21.488,20.994,21.159,73617,0
2009-08-17,20.776,21.272,20.776,21.124,76881,0
2009-08-18,21.184,21.54,20.65,21.436,63055,0
2009-08-19,21.246,21.635,21.22,21.618,53376,0
2009-08-20,21.643,21.904,21.47,21.832,111044,0
2009-08-21,22.104,22.968,22.007,22.492,108545,0
2009-08-24,22.595,22.812,22.405,22.787,77101,0
2009-08-25,22.934,23.359,22.795,23.141,81901,0
2009-08-26,23.228,23.374,23.074,23.324,63339,0
2009-08-27,23.366,23.557,22.976,23.505,60930,0
2009-08-28,23.576,23.617,23.202,23.383,95226,0
2009-08-31,23.254,23.47,22.733,22.976,86365,0
2009-09-01,22.916,23.505,22.544,22.812,120092,0
2009-09-02,22.685,22.874,22.657,22.787,90508,0
2009-09-03,22.908,23.074,22.613,22.787,61118,0
2009-09-04,22.805,23.374,22.649,23.299,60447,0
2009-09-08,23.411,24.19,23.272,24.172,123386,0
2009-09-09,24.172,24.571,24.172,24.274,58434,0
2009-09-10,24.309,24.803,24.154,24.803,118147,0
2009-09-11,24.803,25.374,24.803,25.131,51214,0
2009-09-14,25.04,25.331,24.906,25.09,49294,0
2009-09-15,25.193,25.539,25.081,25.427,65031,0
2009-09-16,25.427,25.939,25.427,25.861,106984,0
2009-09-17,25.971,26.381,25.816,26.197,44676,0
2009-09-18,26.172,26.528,25.643,26.137,129095,0
2009-09-21,25.98,26.771,25.739,25.816,54978,0
2009-09-22,25.914,26.179,25.585,25.955,32692,0
2009-09-23,26.058,26.337,25.816,25.816,36159,0
2009-09-24,25.765,26.042,25.452,25.575,62557,0
2009-09-25,25.427,25.877,25.123,25.193,46381,0
2009-09-28,25.271,26.188,25.271,25.79,69498,0
2009-09-29,25.834,26.144,25.427,25.427,48552,0
2009-09-30,25.521,25.607,24.906,25.289,78701,0
2009-10-01,25.236,25.497,24.588,24.588,67893,0
2009-10-02,24.3,24.924,24.137,24.352,65800,0
2009-10-05,24.475,24.898,24.334,24.753,38334,0
2009-10-06,24.949,25.661,24.89,25.625,42849,0
2009-10-07,25.452,25.851,25.15,25.47,15753,0
2009-10-08,25.566,25.971,25.254,25.28,75919,0
2009-10-09,25.366,25.931,25.221,25.547,97756,0
2009-10-12,25.697,25.939,24.786,25.592,161079,0
2009-10-13,25.539,25.756,25.236,25.592,50824,0
2009-10-14,25.807,25.955,25.557,25.807,94937,0
2009-10-15,25.625,25.895,25.497,25.861,53453,0
2009-10-16,25.607,25.616,24.882,25.048,104002,0
2009-10-19,25.203,25.461,24.924,25.053,133993,0
2009-10-20,25.053,25.106,24.389,24.691,36666,0
2009-10-21,24.588,25.048,24.092,24.137,187553,0
2009-10-22,24.172,24.172,23.609,23.815,141379,0
2009-10-23,23.815,24.026,23.305,23.392,82273,0
2009-10-26,23.541,23.792,23.074,23.374,234276,0
2009-10-27,23.374,23.748,23.359,23.444,50099,0
2009-10-28,23.479,23.757,23.262,23.374,60243,0
2009-10-29,23.592,23.676,23.34,23.523,52802,0
2009-10-30,23.349,23.496,22.925,22.942,78558,0
2009-11-02,23.003,23.601,22.527,23.149,56186,0
2009-11-03,23.056,23.366,22.812,23.359,52350,0
2009-11-04,23.401,23.73,22.865,22.908,43412,0
2009-11-05,23.074,23.956,23.074,23.852,31482,0
2009-11-06,23.652,24.068,23.374,23.549,32590,0
2009-11-09,23.765,24.008,23.505,23.765,43284,0
2009-11-10,23.576,23.972,23.333,23.479,72046,0
2009-11-11,23.722,24.026,23.359,23.549,31971,0
2009-11-12,23.462,23.748,23.185,23.238,64006,0
2009-11-13,23.374,23.557,22.976,23.314,24303,0
2009-11-16,23.366,24.958,23.366,24.822,66363,0
2009-11-17,24.795,24.967,24.475,24.942,18943,0
2009-11-18,25.013,25.081,24.38,24.691,61898,0
2009-11-19,24.481,24.769,23.643,23.807,47387,0
2009-11-20,23.592,23.74,21.643,22.363,118933,0
2009-11-23,22.413,23.003,22.284,22.492,73133,0
2009-11-24,22.468,22.578,21.939,22.468,67439,0
2009-11-25,22.492,22.865,22.25,22.604,34542,0
2009-11-27,21.976,22.345,21.722,22.076,41981,0
2009-11-30,22.076,22.396,21.832,22.31,94178,0
2009-12-01,22.562,23.289,22.188,22.544,46770,0
2009-12-02,22.5,23.262,22.5,22.787,43523,0
2009-12-03,22.795,23.531,22.708,22.805,56015,0
2009-12-04,23.211,24.092,23.09,23.576,71866,0
2009-12-07,23.609,23.695,23.374,23.452,43558,0
2009-12-08,23.374,23.652,23.374,23.444,47544,0
2009-12-09,23.374,23.617,22.857,23.202,51882,0
2009-12-10,23.185,23.714,23.056,23.549,99290,0
2009-12-11,23.592,24.154,23.47,23.765,63117,0
2009-12-14,23.965,24.224,23.592,24.154,73512,0
2009-12-15,24.059,24.616,23.938,24.068,57293,0
2009-12-16,24.172,24.616,24.026,24.319,39923,0
2009-12-17,24.101,24.319,23.877,24.26,40501,0
2009-12-18,24.475,24.598,23.757,24.207,182419,0
2009-12-21,24.267,24.415,23.972,24.084,50655,0
2009-12-22,24.198,24.284,23.73,24.059,37532,0
2009-12-23,24.128,24.63,24.068,24.45,52207,0
2009-12-24,24.467,24.985,24.233,24.786,65605,0
2009-12-28,24.906,24.906,24.343,24.63,23954,0
2009-12-29,24.761,24.949,24.552,24.691,57758,0
2009-12-30,24.786,25.28,24.588,25.245,52682,0
2009-12-31,25.212,25.436,24.822,24.882,44102,0
2010-01-04,25.063,25.807,24.674,25.679,62808,0
2010-01-05,25.723,25.807,25.115,25.184,43139,0
2010-01-06,25.167,25.263,24.949,25.022,48154,0
2010-01-07,24.924,25.23,24.84,25.053,59152,0
2010-01-08,24.942,25.193,24.777,25.123,73855,0
2010-01-11,25.131,25.374,25.106,25.298,21974,0
2010-01-12,25.09,25.298,24.343,25.203,24440,0
2010-01-13,25.221,25.687,25.221,25.461,19162,0
2010-01-14,25.331,25.366,25.099,25.212,30413,0
2010-01-15,25.331,25.497,25.123,25.358,73850,0
2010-01-19,25.331,25.98,25.331,25.773,52083,0
2010-01-20,25.393,25.497,24.498,25.048,95470,0
2010-01-21,25.04,25.314,24.399,24.459,63661,0
2010-01-22,24.508,25.013,23.576,23.886,34638,0
2010-01-25,24.068,24.274,23.652,24.034,19786,0
2010-01-26,23.886,23.886,23.392,23.401,28481,0
2010-01-27,23.211,23.859,23.019,23.825,21590,0
2010-01-28,23.834,24.19,22.586,22.649,38071,0
2010-01-29,22.795,23.272,22.104,22.275,48122,0
2010-02-01,22.5,22.916,22.5,22.57,39816,0
2010-02-02,22.527,22.891,22.5,22.724,47915,0
2010-02-03,22.708,23.175,22.552,22.899,46533,0
2010-02-04,22.795,23.056,22.544,22.641,59956,0
2010-02-05,22.631,22.908,22.121,22.284,168650,0
2010-02-08,22.293,22.31,21.515,21.531,150730,0
2010-02-09,21.774,22.198,21.705,22.041,75954,0
2010-02-10,22.076,22.552,21.904,22.147,87408,0
2010-02-11,22.007,22.242,21.858,22.138,63965,0
2010-02-12,21.931,22.318,21.931,22.224,91446,0
2010-02-16,22.337,22.613,22.31,22.468,112758,0
2010-02-17,22.604,22.692,22.301,22.649,36411,0
2010-02-18,22.604,23.22,22.604,23.22,28659,0
2010-02-19,23.228,23.359,23.166,23.272,76526,0
2010-02-22,23.262,23.505,23.202,23.349,33165,0
2010-02-23,23.289,24.051,22.899,23.149,52373,0
2010-02-24,23.157,23.576,23.124,23.324,47996,0
2010-02-25,22.96,23.576,22.96,23.314,63667,0
2010-02-26,23.262,23.66,23.262,23.549,57083,0
2010-03-01,23.549,24.251,23.47,24.172,59662,0
2010-03-02,24.274,24.915,24.034,24.89,61360,0
2010-03-03,25.013,25.531,25.013,25.393,69149,0
2010-03-04,25.48,25.488,25.203,25.445,25357,0
2010-03-05,25.497,25.807,25.374,25.807,53200,0
2010-03-08,25.67,25.963,25.427,25.749,51462,0
2010-03-09,25.616,26.058,25.616,25.998,48401,0
2010-03-10,25.904,25.914,25.652,25.868,60311,0
2010-03-11,25.643,25.922,25.643,25.886,112496,0
2010-03-12,25.886,25.895,25.547,25.842,81455,0
2010-03-15,25.756,25.948,25.756,25.939,45910,0
2010-03-16,25.948,26.345,25.756,25.904,92025,0
2010-03-17,26.025,26.258,25.842,25.971,49090,0
2010-03-18,25.842,26.337,25.842,26.067,53301,0
2010-03-19,25.971,26.744,25.48,25.539,102364,0
2010-03-22,25.28,25.886,25.28,25.773,37039,0
2010-03-23,25.704,25.886,25.427,25.861,32848,0
2010-03-24,25.713,25.886,25.599,25.799,85083,0
2010-03-25,25.851,25.904,25.203,25.245,43176,0
2010-03-26,25.263,25.539,24.958,25.167,34953,0
2010-03-29,25.308,25.851,25.158,25.212,216996,0
2010-03-30,25.436,25.756,25.322,25.436,111608,0
2010-03-31,25.47,25.723,25.123,25.131,71557,0
2010-04-01,25.393,25.652,25.123,25.158,101881,0
2010-04-05,25.348,25.348,25.203,25.28,47944,0
2010-04-06,25.922,25.963,25.599,25.697,141954,0
2010-04-07,25.592,25.749,25.366,25.539,169461,0
2010-04-08,25.383,25.48,25.184,25.331,159419,0
2010-04-09,25.263,25.506,25.193,25.366,131036,0
2010-04-12,25.322,25.585,25.298,25.358,147627,0
2010-04-13,25.322,25.452,25.289,25.34,95799,0
2010-04-14,25.402,25.625,25.289,25.427,134241,0
2010-04-15,25.427,25.931,25.427,25.825,72092,0
2010-04-16,25.834,25.98,25.697,25.971,64183,0
2010-04-19,25.79,26.179,25.643,26.163,62853,0
2010-04-20,26.188,26.31,26.058,26.225,37424,0
2010-04-21,26.328,26.519,26.086,26.274,47802,0
2010-04-22,26.102,26.561,25.79,26.466,76055,0
2010-04-23,26.561,26.814,26.326,26.805,69986,0
2010-04-26,26.829,26.951,26.509,26.736,40575,0
2010-04-27,26.612,26.785,26.249,26.438,54932,0
2010-04-28,26.621,26.709,26.233,26.293,27126,0
2010-04-29,26.456,26.603,26.258,26.603,56668,0
2010-04-30,26.528,26.595,25.834,25.861,52458,0
2010-05-03,25.877,26.492,25.687,26.447,49716,0
2010-05-04,26.112,26.121,25.245,25.445,63152,0
2010-05-05,25.212,25.531,24.831,24.857,48261,0
2010-05-06,24.786,27.41,22.076,23.868,91913,0
2010-05-07,23.877,25.123,23.634,23.815,141171,0
2010-05-10,24.649,25.939,24.649,25.886,104646,0
2010-05-11,25.557,26.067,25.418,25.773,55321,0
2010-05-12,25.842,26.993,25.635,26.918,94590,0
2010-05-13,26.926,27.09,25.749,26.726,71579,0
2010-05-14,26.5,26.753,26.067,26.683,59912,0
2010-05-17,26.569,27.253,25.723,26.345,68807,0
2010-05-18,26.709,26.709,25.756,25.825,49659,0
2010-05-19,25.704,25.749,25.15,25.331,76697,0
2010-05-20,25.167,25.374,24.224,24.284,121620,0
2010-05-21,23.877,24.562,23.807,24.524,146874,0
2010-05-24,24.434,24.607,24.19,24.207,32487,0
2010-05-25,23.523,24.63,22.552,24.475,69691,0
2010-05-26,24.607,25.497,24.328,24.734,120462,0
2010-05-27,25.383,26.086,25.245,25.948,59759,0
2010-05-28,25.781,26.058,25.099,25.322,107705,0
2010-06-01,25.013,26.381,24.924,24.994,115602,0
2010-06-02,25.032,26.216,25.032,26.197,68229,0
2010-06-03,26.144,26.813,25.971,26.648,71803,0
2010-06-04,25.914,26.274,25.566,25.592,115314,0
2010-06-07,25.652,25.749,24.915,24.967,62950,0
2010-06-08,25.022,25.348,24.284,24.715,51541,0
2010-06-09,25.022,25.123,24.45,24.571,49137,0
2010-06-10,24.882,25.203,24.665,25.048,79486,0
2010-06-11,24.683,25.022,24.665,25.022,64097,0
2010-06-14,25.158,25.28,24.857,25.141,149128,0
2010-06-15,25.314,26.067,25.314,25.931,37615,0
2010-06-16,25.661,25.988,25.41,25.765,30330,0
2010-06-17,25.825,26.05,25.73,25.825,17632,0
2010-06-18,26.025,26.034,25.271,25.47,118292,0
2010-06-21,25.825,25.922,25.184,25.521,45065,0
2010-06-22,25.697,26.595,25.697,26.172,104726,0
2010-06-23,26.095,26.519,25.971,26.233,54526,0
2010-06-24,26.112,26.456,25.861,25.886,82385,0
2010-06-25,26.102,26.5,25.679,25.963,878592,0
2010-06-28,26.058,26.753,25.955,26.241,58125,0
2010-06-29,25.765,26.128,25.106,25.212,67972,0
2010-06-30,25.213,25.7,25.106,25.106,48833,0
2010-07-01,25.115,25.514,25.032,25.158,83354,0
2010-07-02,25.28,25.488,25.053,25.236,46527,0
2010-07-06,25.506,25.939,24.706,24.777,102750,0
2010-07-07,24.803,25.141,24.415,24.84,79251,0
2010-07-08,25.081,25.298,24.715,25.289,52479,0
2010-07-09,25.314,25.47,24.865,25.236,46675,0
2010-07-12,25.063,25.245,24.552,24.683,37461,0
2010-07-13,25.115,25.834,24.873,25.704,91727,0
2010-07-14,25.566,25.931,25.263,25.531,35820,0
2010-07-15,25.514,25.547,24.795,24.967,30267,0
2010-07-16,24.691,24.898,24.008,24.11,80531,0
2010-07-19,24.274,24.334,23.807,24.3,37390,0
2010-07-20,24.068,24.89,23.956,24.865,42123,0
2010-07-21,25.106,25.263,24.101,24.182,59249,0
2010-07-22,24.63,25.099,24.543,25.053,78014,0
2010-07-23,24.865,25.914,24.865,25.886,124555,0
2010-07-26,25.971,26.274,25.971,26.249,89398,0
2010-07-27,26.429,26.804,26.429,26.666,64004,0
2010-07-28,26.519,26.666,25.643,25.749,57381,0
2010-07-29,25.749,26.163,24.831,25.131,56888,0
2010-07-30,24.665,25.557,24.665,25.048,44705,0
2010-08-02,25.557,25.971,25.547,25.749,69950,0
2010-08-03,25.547,26.067,25.358,25.488,49978,0
2010-08-04,25.566,26.112,25.488,25.922,43146,0
2010-08-05,25.625,25.886,25.427,25.452,25675,0
2010-08-06,25.123,25.158,24.267,24.958,66137,0
2010-08-09,25.236,25.616,24.198,25.461,77424,0
2010-08-10,25.09,25.723,24.725,25.314,73052,0
2010-08-11,24.725,24.831,23.92,24.084,127224,0
2010-08-12,23.676,24.533,23.676,24.498,106756,0
2010-08-13,24.3,24.515,23.868,23.956,88900,0
2010-08-16,23.894,24.328,23.609,23.807,29533,0
2010-08-17,24.163,24.552,23.868,24.042,44774,0
2010-08-18,24.084,24.216,23.238,23.843,54353,0
2010-08-19,23.807,23.956,22.934,23.47,89326,0
2010-08-20,23.314,23.704,23.228,23.592,48827,0
2010-08-23,23.695,23.903,22.916,23.149,56856,0
2010-08-24,22.805,23.281,22.805,22.874,64988,0
2010-08-25,22.787,23.359,22.657,23.305,56282,0
2010-08-26,23.374,23.436,22.708,22.752,36203,0
2010-08-27,23.074,23.652,22.769,23.592,44480,0
2010-08-30,23.411,23.531,22.934,23.019,64742,0
2010-08-31,22.93,23.333,22.764,22.973,56178,0
2010-09-01,23.496,24.489,23.496,24.399,58407,0
2010-09-02,24.224,24.415,23.886,24.362,47721,0
2010-09-03,24.616,25.09,24.45,24.725,44524,0
2010-09-07,24.715,24.777,23.843,23.99,39768,0
2010-09-08,24.092,24.898,24.092,24.658,35135,0
2010-09-09,25.013,25.022,24.224,24.424,27112,0
2010-09-10,24.399,24.753,24.19,24.588,30413,0
2010-09-13,24.786,25.263,24.543,25.123,59043,0
2010-09-14,25.106,25.383,24.795,25.184,55717,0
2010-09-15,24.994,25.599,24.994,25.521,75177,0
2010-09-16,25.374,25.497,25.063,25.427,37059,0
2010-09-17,25.765,26.025,25.254,25.723,125301,0
2010-09-20,25.739,27.002,25.739,26.943,67076,0
2010-09-21,26.795,26.795,26.137,26.406,46390,0
2010-09-22,26.345,26.612,25.756,25.868,58233,0
2010-09-23,25.607,25.948,25.358,25.461,44365,0
2010-09-24,25.756,26.363,25.506,26.318,60906,0
2010-09-27,26.397,26.726,26.137,26.421,31264,0
2010-09-28,26.413,26.89,25.635,26.837,68949,0
2010-09-29,26.612,27.368,26.603,26.926,58765,0
2010-09-30,27.23,27.23,26.588,26.837,64287,0
2010-10-01,27.116,27.461,26.926,27.271,62678,0
2010-10-04,27.125,27.132,26.258,26.337,51761,0
2010-10-05,26.717,27.48,26.69,27.262,72272,0
2010-10-06,27.237,27.378,27.045,27.314,48016,0
2010-10-07,27.567,27.704,27.15,27.297,43162,0
2010-10-08,27.385,27.704,27.359,27.608,46066,0
2010-10-11,27.496,28.052,27.378,27.626,27036,0
2010-10-12,27.489,27.791,27.378,27.626,15499,0
2010-10-13,27.791,28.516,27.584,28.336,37160,0
2010-10-14,28.38,28.742,28.267,28.563,27811,0
2010-10-15,28.995,28.995,27.791,28.362,73957,0
2010-10-18,28.516,29.505,28.336,28.838,51180,0
2010-10-19,28.38,28.873,27.72,28.025,42315,0
2010-10-20,28.326,28.646,28.127,28.249,59487,0
2010-10-21,28.423,28.655,27.496,28.283,39717,0
2010-10-22,28.326,28.432,27.826,28.362,24449,0
2010-10-25,28.535,29.135,28.535,28.891,45434,0
2010-10-26,28.673,29.262,28.639,28.838,29243,0
2010-10-27,28.57,28.655,27.712,28.215,75158,0
2010-10-28,28.526,28.734,28,28.475,27896,0
2010-10-29,28.36,28.695,28.245,28.368,28896,0
2010-11-01,28.613,28.985,27.869,28.092,35703,0
2010-11-02,28.516,29.203,28.516,29.194,44817,0
2010-11-03,28.769,29.227,28.682,29.003,42115,0
2010-11-04,29.003,29.426,28.449,29.019,82994,0
2010-11-05,29.125,29.366,28.812,29.218,36671,0
2010-11-08,29.045,29.436,28.769,29.209,34916,0
2010-11-09,29.384,29.436,28.977,29.288,57936,0
2010-11-10,29.436,30.033,29.2,29.869,83960,0
2010-11-11,29.461,29.955,27.991,29.599,37576,0
2010-11-12,29.359,29.937,27.982,28.907,36141,0
2010-11-15,28.985,29.678,28.786,29.16,35235,0
2010-11-16,28.917,29.271,28.034,28.655,46181,0
2010-11-17,28.769,28.778,28.162,28.432,45911,0
2010-11-18,28.829,29.288,28.646,29.07,65578,0
2010-11-19,29.125,30.214,28.508,30.076,84209,0
2010-11-22,30.128,30.787,29.919,30.691,92454,0
2010-11-23,30.199,30.683,30.061,30.664,56840,0
2010-11-24,30.796,32.388,30.796,32.119,67806,0
2010-11-26,31.912,32.026,31.729,31.843,12372,0
2010-11-29,31.6,33.383,31.6,33.383,232766,0
2010-11-30,32.787,33.255,32.125,33.176,249697,0
2010-12-01,33.46,34.153,33.234,33.323,249031,0
2010-12-02,33.323,33.869,33.134,33.66,153263,0
2010-12-03,33.271,33.271,32.353,32.752,111626,0
2010-12-06,32.467,33.043,32.152,32.786,88766,0
2010-12-07,33.026,33.73,32.709,32.924,85763,0
2010-12-08,33.026,33.713,33.026,33.271,87467,0
2010-12-09,33.436,33.436,32.638,32.709,65109,0
2010-12-10,32.709,33.16,32.62,33.052,67279,0
2010-12-13,33.035,33.28,32.579,32.744,47744,0
2010-12-14,32.916,33.307,32.916,33.126,47341,0
2010-12-15,33.175,33.745,32.847,32.952,56189,0
2010-12-16,32.944,33.673,32.944,33.585,54300,0
2010-12-17,33.108,33.817,32.977,33.817,111000,0
2010-12-20,34.162,34.162,33.192,33.451,52663,0
2010-12-21,33.635,34.144,33.307,34.041,88291,0
2010-12-22,34.086,34.093,33.479,33.695,34895,0
2010-12-23,33.722,33.722,33.026,33.142,47801,0
2010-12-27,32.994,33.695,32.725,33.46,42597,0
2010-12-28,33.443,33.451,32.934,33.218,37424,0
2010-12-29,33.189,33.398,33.121,33.189,35994,0
2010-12-30,33.215,33.566,32.812,32.955,24342,0
2010-12-31,32.815,32.923,32.41,32.435,36451,0
2011-01-03,32.647,33.713,32.647,33.134,93333,0
2011-01-04,33.307,33.307,31.711,32.302,38346,0
2011-01-05,32.284,32.969,32.284,32.952,31392,0
2011-01-06,32.786,33.126,32.656,32.81,40888,0
2011-01-07,32.916,33.152,32.162,32.803,42473,0
2011-01-10,32.612,33.116,32.268,33.011,53661,0
2011-01-11,33.071,33.08,32.629,32.862,23723,0
2011-01-12,33.116,33.116,32.369,32.7,38595,0
2011-01-13,32.603,32.881,32.302,32.752,32998,0
2011-01-14,32.665,32.89,32.232,32.612,53478,0
2011-01-18,32.395,32.863,31.917,32.474,43213,0
2011-01-19,32.62,32.847,31.24,31.517,89301,0
2011-01-20,31.244,31.835,31.166,31.27,75418,0
2011-01-21,31.497,31.711,31.072,31.444,61374,0
2011-01-24,31.453,32.361,31.262,32.223,54787,0
2011-01-25,32.007,32.259,31.764,32.215,44557,0
2011-01-26,32.25,33.332,32.076,33.314,62713,0
2011-01-27,33.342,33.504,32.872,33.175,80026,0
2011-01-28,33.234,33.234,32.007,32.181,47737,0
2011-01-31,32.259,32.684,31.913,32.391,50558,0
2011-02-01,32.406,33.479,32.275,33.192,55420,0
2011-02-02,33.061,33.342,32.916,33.243,19293,0
2011-02-03,33.316,33.768,32.333,33.526,70484,0
2011-02-04,36.844,38.95,35.497,36.144,234976,0
2011-02-07,36.032,36.881,35.636,36.699,119072,0
2011-02-08,36.518,37.01,36.413,36.961,94558,0
2011-02-09,36.509,37.219,36.249,37.132,172142,0
2011-02-10,36.803,37.577,36.734,37.315,141108,0
2011-02-11,37.062,38.015,36.836,38.006,94198,0
2011-02-14,39.348,40.448,39.177,39.504,190154,0
2011-02-15,39.477,39.477,38.604,38.663,96882,0
2011-02-16,39.131,39.269,38.735,39.098,72040,0
2011-02-18,39.688,39.768,39.151,39.586,50759,0
2011-02-22,39.566,40.258,38.526,38.828,191507,0
2011-02-23,38.743,39.044,37.851,37.927,100898,0
2011-02-24,37.86,38.526,37.444,38.111,103067,0
2011-02-25,38.552,38.779,38.133,38.637,109078,0
2011-02-28,39.131,40.118,38.702,40.095,225309,0
2011-03-01,40.333,41.028,39.541,40.193,267139,0
2011-03-02,40.038,40.69,39.775,40.55,52781,0
2011-03-03,40.69,42.175,40.646,41.36,126208,0
2011-03-04,41.184,41.715,41.184,41.628,55849,0
2011-03-07,41.387,41.542,39.874,40.942,98359,0
2011-03-08,40.95,42.167,40.263,41.16,102131,0
2011-03-09,40.881,41.212,40.401,40.784,74184,0
2011-03-10,40.301,40.525,39.142,39.332,85431,0
2011-03-11,39.151,39.8,38.561,39.523,51508,0
2011-03-14,38.212,38.28,35.828,37.264,176042,0
2011-03-15,35.725,37.271,35.709,36.753,111711,0
2011-03-16,36.653,37.169,35.576,35.819,93961,0
2011-03-17,36.52,36.721,36.048,36.116,66561,0
2011-03-18,36.448,36.637,36.083,36.576,81201,0
2011-03-21,37.019,37.508,36.881,37.508,53238,0
2011-03-22,37.74,37.795,37.037,37.211,31597,0
2011-03-23,37.193,37.621,36.744,37.489,49538,0
2011-03-24,37.682,38.35,37.454,37.985,23710,0
2011-03-25,38.028,38.934,37.664,38.552,57455,0
2011-03-28,38.552,39.244,38.552,38.978,85864,0
2011-03-29,39.035,39.647,38.594,39.054,47963,0
2011-03-30,39.124,39.472,39.035,39.253,40334,0
2011-03-31,39.205,39.629,39.161,39.602,57170,0
2011-04-01,39.577,39.856,39.124,39.523,75871,0
2011-04-04,39.688,39.891,39.151,39.55,46034,0
2011-04-05,39.377,39.828,39.099,39.204,59839,0
2011-04-06,39.402,40.159,39.186,39.743,62272,0
2011-04-07,39.743,40.047,38.906,39.715,55996,0
2011-04-08,39.838,39.838,38.516,38.627,51349,0
2011-04-11,38.688,38.915,38.654,38.844,34077,0
2011-04-12,38.842,39.244,38.232,38.345,40184,0
2011-04-13,38.454,38.454,37.541,38.08,51738,0
2011-04-14,37.951,38.368,37.723,38.306,55857,0
2011-04-15,37.585,37.767,37.081,37.359,95395,0
2011-04-18,36.811,36.993,36.038,36.916,52453,0
2011-04-19,37.028,37.229,36.377,37.098,37728,0
2011-04-20,37.847,38.429,37.7,38.413,48327,0
2011-04-21,38.794,38.794,38.167,38.627,23469,0
2011-04-25,38.289,38.507,38.037,38.256,13973,0
2011-04-26,38.264,39.004,38.003,38.662,47485,0
2011-04-27,38.662,38.951,38.238,38.836,38269,0
2011-04-28,38.637,38.787,38.247,38.413,43670,0
2011-04-29,38.425,38.672,38.149,38.485,44648,0
2011-05-02,38.534,39.004,38.516,38.516,54480,0
2011-05-03,38.474,38.903,37.069,37.576,56802,0
2011-05-04,37.627,37.795,36.439,37.09,71585,0
2011-05-05,37.445,37.987,35.584,35.916,76635,0
2011-05-06,37.481,37.481,34.856,35.916,89202,0
2011-05-09,36.526,37.211,36.255,37.063,138802,0
2011-05-10,37.053,37.377,36.961,37.053,78526,0
2011-05-11,37.096,37.166,36.265,36.449,67599,0
2011-05-12,36.238,37.045,36.185,36.777,46252,0
2011-05-13,36.82,36.872,35.803,35.985,34190,0
2011-05-16,35.671,36.178,35.048,35.064,48587,0
2011-05-17,34.786,35.074,34.559,34.68,59252,0
2011-05-18,34.306,35.01,34.306,34.805,40363,0
2011-05-19,35.01,35.01,33.988,34.623,54580,0
2011-05-20,34.449,34.449,33.67,34.073,61730,0
2011-05-23,33.585,34.623,33.245,33.577,87197,0
2011-05-24,33.768,33.768,32.803,32.925,55760,0
2011-05-25,33.044,34.257,32.952,33.717,120160,0
2011-05-26,33.482,34.978,33.482,34.907,56782,0
2011-05-27,35.015,35.033,34.442,34.588,33233,0
2011-05-31,34.858,35.694,34.858,35.633,135090,0
2011-06-01,35.698,36.057,34.449,34.578,139988,0
2011-06-02,34.682,35.279,34.204,34.442,42788,0
2011-06-03,33.854,34.624,33.854,34.369,73291,0
2011-06-06,34.239,34.665,34.239,34.378,71819,0
2011-06-07,34.624,34.658,34.106,34.185,64806,0
2011-06-08,34.097,34.498,33.986,34.23,90298,0
2011-06-09,34.423,34.736,33.747,34.274,55008,0
2011-06-10,34.082,34.458,33.661,33.784,42989,0
2011-06-13,34.046,34.09,33.339,33.496,42991,0
2011-06-14,33.847,34.475,33.697,33.87,88508,0
2011-06-15,33.435,34.665,32.752,33.967,83143,0
2011-06-16,34.225,34.575,33.819,34.575,78203,0
2011-06-17,34.808,34.946,33.583,33.627,105996,0
2011-06-20,33.617,34.433,33.617,34.132,44742,0
2011-06-21,34.332,35.409,34.073,35.33,47194,0
2011-06-22,35.27,35.855,35.148,35.182,44784,0
2011-06-23,34.763,34.964,34.046,34.911,80188,0
2011-06-24,34.771,35.174,34.168,34.341,113978,0
2011-06-27,34.561,35.925,34.516,35.47,72096,0
2011-06-28,35.454,35.74,35.102,35.629,50031,0
2011-06-29,35.638,36.084,35.295,35.925,48219,0
2011-06-30,35.802,36.626,35.802,36.555,53276,0
2011-07-01,36.563,38.441,36.388,37.934,107770,0
2011-07-05,37.733,38.337,37.507,38.11,81384,0
2011-07-06,37.752,38.336,37.578,38.257,43268,0
2011-07-07,38.441,39.237,38.415,38.869,38265,0
2011-07-08,38.224,38.842,35.661,38.178,47008,0
2011-07-11,38.013,38.143,37.402,37.682,45241,0
2011-07-12,37.419,37.987,37.244,37.603,31606,0
2011-07-13,37.749,38.538,37.498,37.925,36712,0
2011-07-14,37.917,37.96,36.648,36.748,53718,0
2011-07-15,36.868,37.429,36.632,36.859,56467,0
2011-07-18,36.773,36.781,35.427,36.084,46086,0
2011-07-19,36.434,37.297,36.16,37.234,28230,0
2011-07-20,37.051,37.357,36.465,36.948,14986,0
2011-07-21,37.06,37.838,36.222,37.749,33103,0
2011-07-22,37.759,37.891,36.921,37.357,24308,0
2011-07-25,36.832,37.306,36.231,36.57,53347,0
2011-07-26,36.467,36.467,35.888,36.265,32419,0
2011-07-27,35.916,35.916,34.507,34.736,53435,0
2011-07-28,34.647,35.148,34.092,34.696,39433,0
2011-07-29,34.225,35.006,33.939,34.447,40508,0
2011-08-01,34.85,35.165,33.531,34.132,72323,0
2011-08-02,33.819,34.662,33.528,33.554,60279,0
2011-08-03,33.287,34.299,32.779,34.213,46504,0
2011-08-04,33.676,33.783,32.717,33.431,135198,0
2011-08-05,30.473,35.574,29.596,33.205,117635,0
2011-08-08,32.028,34.736,30.053,31.703,113613,0
2011-08-09,34.817,34.817,30.953,32.271,195650,0
2011-08-10,33.468,33.468,31.284,31.397,151909,0
2011-08-11,31.451,32.386,31.118,31.276,237092,0
2011-08-12,31.617,31.791,30.995,31.67,186909,0
2011-08-15,31.432,32.14,31.364,32.131,92707,0
2011-08-16,31.599,31.888,31.405,31.46,102606,0
2011-08-17,31.554,31.72,31.092,31.38,65242,0
2011-08-18,29.361,30.508,29.275,30.271,172805,0
2011-08-19,29.677,30.856,29.329,30.323,176441,0
2011-08-22,31.626,31.626,30.148,30.306,68578,0
2011-08-23,30.358,31.505,30.245,31.214,161303,0
2011-08-24,31.214,31.563,30.725,31.118,49565,0
2011-08-25,31.292,31.32,30.323,30.524,63031,0
2011-08-26,30.146,31.036,29.98,30.71,147765,0
2011-08-29,30.83,31.32,30.533,30.646,187442,0
2011-08-30,30.517,31.66,30.087,31.364,125391,0
2011-08-31,31.143,31.868,30.804,31.565,93787,0
2011-09-01,31.695,32.131,31.031,31.249,113010,0
2011-09-02,30.645,30.939,29.954,30.274,71129,0
2011-09-06,29.599,29.918,29.32,29.752,106607,0
2011-09-07,29.899,30.586,29.699,30.35,99070,0
2011-09-08,30.393,30.412,28.958,29.514,60886,0
2011-09-09,29.238,29.663,28.263,28.834,84848,0
2011-09-12,28.431,29.221,28.263,29.213,64814,0
2011-09-13,29.32,29.918,29.071,29.793,53450,0
2011-09-14,30.084,30.64,29.405,30.216,59028,0
2011-09-15,30.358,30.631,29.918,30.322,60646,0
2011-09-16,30.445,30.445,29.59,29.989,73896,0
2011-09-19,29.485,29.76,28.844,29.283,33047,0
2011-09-20,29.302,30.518,28.447,28.474,108745,0
2011-09-21,28.861,29.036,27.433,27.451,80828,0
2011-09-22,27.294,27.461,25.427,26.017,102160,0
2011-09-23,26.14,26.749,25.719,26.007,81095,0
2011-09-26,26.007,26.237,24.654,26.132,106967,0
2011-09-27,26.624,28,26.529,27.366,83815,0
2011-09-28,27.409,27.646,26.852,27.223,117224,0
2011-09-29,27.882,28.068,26.908,27.744,73658,0
2011-09-30,27.385,28.008,26.939,26.973,79225,0
2011-10-03,26.501,27.064,26.027,26.184,174036,0
2011-10-04,25.956,28.535,25.956,28.456,134745,0
2011-10-05,28.421,29.381,27.953,28.676,67318,0
2011-10-06,28.676,29.504,28.526,29.443,56071,0
2011-10-07,29.839,29.839,28.526,28.817,68315,0
2011-10-10,29.283,29.926,29.029,29.908,54237,0
2011-10-11,29.644,30.366,29.485,30.288,64001,0
2011-10-12,30.549,31.635,30.549,31.177,65154,0
2011-10-13,30.99,31.143,30.216,30.825,33238,0
2011-10-14,31.221,31.468,30.622,31.362,33017,0
2011-10-17,31.186,31.282,29.742,29.918,50893,0
2011-10-18,30.067,31.477,29.514,31.221,56818,0
2011-10-19,31.08,32.181,29.495,29.768,39165,0
2011-10-20,29.267,30.014,29.036,29.989,48794,0
2011-10-21,30.305,30.71,29.812,30.605,57627,0
2011-10-24,30.771,32.463,30.549,32.418,67328,0
2011-10-25,31.991,32.259,31.398,31.584,120050,0
2011-10-26,32.067,32.181,30.482,31.856,53509,0
2011-10-27,32.436,34.612,32.436,34.309,87460,0
2011-10-28,34.242,34.251,33.554,33.669,62846,0
2011-10-31,33.172,33.357,32.245,32.245,42901,0
2011-11-01,29.84,31.806,29.813,30.725,76850,0
2011-11-02,31.159,31.89,31.036,31.856,61366,0
2011-11-03,32.169,33.187,31.461,33.101,53077,0
2011-11-04,32.789,32.86,32.321,32.798,35268,0
2011-11-07,32.665,32.84,31.917,32.507,46808,0
2011-11-08,32.665,32.753,31.917,32.577,50208,0
2011-11-09,31.788,32.001,30.592,30.759,63872,0
2011-11-10,31.08,31.105,30.654,30.814,28329,0
2011-11-11,31.088,31.969,31.088,31.89,39304,0
2011-11-14,31.713,31.846,31.255,31.696,29392,0
2011-11-15,31.785,32.655,31.431,32.523,50060,0
2011-11-16,32.153,32.796,32.014,32.014,36683,0
2011-11-17,32.136,32.136,31.186,31.353,35486,0
2011-11-18,34.525,37.334,33.968,34.701,270007,0
2011-11-21,33.958,34.179,33.263,33.704,82922,0
2011-11-22,33.828,34.261,33.2,33.704,120067,0
2011-11-23,33.634,33.634,32.628,32.753,76532,0
2011-11-25,32.578,32.905,31.346,31.346,31362,0
2011-11-28,32.305,33.273,32.305,33.244,70270,0
2011-11-29,33.545,33.793,32.939,33.596,78637,0
2011-11-30,34.718,35.56,34.369,35.372,199243,0
2011-12-01,34.677,36.184,34.677,35.715,89440,0
2011-12-02,36.263,36.82,35.147,35.297,67679,0
2011-12-05,35.448,35.811,35.164,35.635,89863,0
2011-12-06,35.589,35.667,35.306,35.589,58820,0
2011-12-07,35.412,35.457,34.897,35.36,52560,0
2011-12-08,34.979,35.375,34.465,34.73,52679,0
2011-12-09,34.747,35.882,34.684,35.686,93755,0
2011-12-12,35.226,35.617,34.996,35.58,50004,0
2011-12-13,35.705,35.794,34.66,34.793,98310,0
2011-12-14,34.543,34.82,34.181,34.312,84048,0
2011-12-15,34.684,34.988,34.171,34.72,46246,0
2011-12-16,34.888,35.216,34.525,34.738,258057,0
2011-12-19,34.988,35.766,34.234,34.312,43179,0
2011-12-20,35.067,35.288,34.802,35.262,76264,0
2011-12-21,35.314,35.544,34.271,35.527,69066,0
2011-12-22,35.527,35.864,35.262,35.635,46229,0
2011-12-23,35.846,36.032,35.438,35.855,35918,0
2011-12-27,35.864,36.547,35.306,36.298,23620,0
2011-12-28,36.422,36.619,35.705,35.827,61550,0
2011-12-29,36.165,36.668,36.06,36.6,31142,0
2011-12-30,36.706,36.989,36.06,36.102,59404,0
2012-01-03,37.024,37.653,36.715,37.272,63799,0
2012-01-04,37.078,37.547,36.811,37.246,54739,0
2012-01-05,37.159,37.264,36.65,37.167,57580,0
2012-01-06,37.246,37.778,36.973,37.537,60213,0
2012-01-09,37.663,38.052,37.299,37.634,64142,0
2012-01-10,37.927,38.601,37.927,38.593,41144,0
2012-01-11,38.654,38.789,38.166,38.771,57702,0
2012-01-12,38.848,39.002,38.55,38.876,35585,0
2012-01-13,38.088,38.957,38.088,38.559,42263,0
2012-01-17,38.951,39.064,38.629,38.979,58590,0
2012-01-18,39.043,39.779,38.789,39.727,36982,0
2012-01-19,39.771,40,39.629,39.93,44620,0
2012-01-20,39.938,40.329,39.938,40.222,42204,0
2012-01-23,40.082,40.498,39.737,40.205,47555,0
2012-01-24,40.047,40.398,39.973,40.389,49085,0
2012-01-25,40.814,40.814,40.249,40.603,47497,0
2012-01-26,40.507,40.739,40.398,40.576,42018,0
2012-01-27,40.55,40.907,40.49,40.78,53473,0
2012-01-30,40.611,40.648,40.287,40.287,48933,0
2012-01-31,40.725,40.809,40.047,40.623,78344,0
2012-02-01,41.036,41.64,40.755,41.544,103234,0
2012-02-02,41.64,42.082,41.554,41.959,66389,0
2012-02-03,43.411,44.067,42.952,43.978,196207,0
2012-02-06,42.96,43.927,42.952,43.403,142769,0
2012-02-07,43.465,43.58,42.913,43.101,47117,0
2012-02-08,43.324,43.634,42.958,43.58,90997,0
2012-02-09,43.634,43.634,42.966,43.411,34574,0
2012-02-10,42.746,42.898,42.349,42.349,28527,0
2012-02-13,42.518,43.856,42.473,43.723,91425,0
2012-02-14,43.376,43.67,42.793,43.342,54279,0
2012-02-15,43.421,43.484,42.746,42.988,67049,0
2012-02-16,43.145,43.723,42.996,43.723,76291,0
2012-02-17,43.84,43.858,43.57,43.698,43578,0
2012-02-21,43.715,43.847,43.351,43.411,38258,0
2012-02-22,43.411,43.606,42.975,43.046,51361,0
2012-02-23,43.031,44.122,43.005,44.113,64922,0
2012-02-24,44.088,44.239,43.946,44.036,41081,0
2012-02-27,42.836,44.244,42.836,44.034,36139,0
2012-02-28,43.643,44.3,43.579,43.828,53281,0
2012-02-29,43.882,44.275,43.298,43.515,75337,0
2012-03-01,43.893,44.294,43.503,43.885,66823,0
2012-03-02,43.776,44.008,42.441,43.226,66396,0
2012-03-05,43.037,43.643,42.637,43.297,30670,0
2012-03-06,42.78,43.52,42.637,43.42,75341,0
2012-03-07,43.68,43.68,43.136,43.503,16634,0
2012-03-08,44.027,44.027,43.198,43.876,45389,0
2012-03-09,43.741,44.523,43.733,44.248,77290,0
2012-03-12,44.179,44.444,43.84,44.267,32000,0
2012-03-13,44.523,46.03,44.437,46.003,135221,0
2012-03-14,45.924,46.307,45.379,45.844,64104,0
2012-03-15,46.03,46.387,45.761,46.199,65691,0
2012-03-16,46.297,46.429,45.789,45.817,102787,0
2012-03-19,45.761,47.099,45.488,46.761,69528,0
2012-03-20,46.297,46.831,46.235,46.467,53876,0
2012-03-21,46.883,47.055,46.297,46.325,53354,0
2012-03-22,45.771,46.378,45.744,46.352,49434,0
2012-03-23,46.438,47.009,46.359,46.883,61121,0
2012-03-26,47.285,48.221,47.179,48.221,92282,0
2012-03-27,48.3,48.818,47.881,48,77481,0
2012-03-28,47.963,48,46.429,47.187,89473,0
2012-03-29,46.824,47.357,46.824,47.055,68647,0
2012-03-30,47.516,47.748,47.071,47.276,72433,0
2012-04-02,47.009,47.411,46.922,47.259,87879,0
2012-04-03,47.099,47.839,47.099,47.418,110814,0
2012-04-04,47.161,47.161,44.685,44.933,179309,0
2012-04-05,45.008,45.166,44.561,44.838,134284,0
2012-04-09,44.036,44.036,43.297,43.821,98183,0
2012-04-10,43.92,44.542,42.54,42.78,73414,0
2012-04-11,43.25,44.053,42.86,43.119,97175,0
2012-04-12,43.315,44.248,43.315,43.876,62987,0
2012-04-13,43.57,43.68,42.716,42.868,56147,0
2012-04-16,42.799,43.082,42.522,42.78,98054,0
2012-04-17,43.182,44.006,43.182,43.505,83616,0
2012-04-18,43.411,43.724,42.7,43.064,35893,0
2012-04-19,42.913,43.269,42.431,42.522,76660,0
2012-04-20,42.485,43.171,42.485,42.609,70938,0
2012-04-23,41.898,41.97,41.123,41.835,46911,0
2012-04-24,41.763,42.325,41.452,41.933,43429,0
2012-04-25,42.601,43.233,42.361,42.691,66635,0
2012-04-26,42.485,43.226,42.485,42.824,46006,0
2012-04-27,42.807,43.84,42.522,43.152,158105,0
2012-04-30,43.242,43.242,42.601,42.716,61251,0
2012-05-01,42.741,43.27,42.394,42.402,100247,0
2012-05-02,42.272,43.671,41.711,43.288,94223,0
2012-05-03,43.172,43.172,41.478,41.721,110466,0
2012-05-04,40.126,40.437,36.163,37.044,321683,0
2012-05-07,36.967,37.446,36.377,36.958,133774,0
2012-05-08,36.958,37.543,36.92,37.437,90085,0
2012-05-09,36.971,37.597,36.612,36.953,81181,0
2012-05-10,37.247,37.525,36.963,37.22,90482,0
2012-05-11,37.052,37.223,36.813,37.035,104832,0
2012-05-14,36.813,37.044,36.547,36.601,123812,0
2012-05-15,36.716,37.081,36.52,36.62,40382,0
2012-05-16,36.635,36.804,35.672,36.058,60228,0
2012-05-17,36.163,36.163,35.377,35.435,54655,0
2012-05-18,35.409,35.955,35.275,35.607,98488,0
2012-05-21,35.621,36.449,35.335,36.269,77933,0
2012-05-22,36.198,36.333,35.309,35.487,69163,0
2012-05-23,35.086,35.87,34.934,35.824,38334,0
2012-05-24,35.931,35.931,34.917,35.326,64363,0
2012-05-25,35.482,35.482,34.801,34.989,53851,0
2012-05-29,35.086,35.976,35.051,35.64,48965,0
2012-05-30,35.211,35.211,34.36,34.444,67691,0
2012-05-31,34.568,34.606,33.944,34.429,102443,0
2012-06-01,33.768,34.28,33.482,33.787,99222,0
2012-06-04,33.868,34.099,33.42,33.645,53008,0
2012-06-05,33.545,33.842,33.221,33.573,88609,0
2012-06-06,33.787,34.047,33.491,33.589,210037,0
2012-06-07,34.116,34.272,33.67,33.787,73095,0
2012-06-08,33.778,34.075,33.277,33.758,72745,0
2012-06-11,34.092,34.092,33.311,33.331,66479,0
2012-06-12,33.42,34.057,33.143,33.741,127045,0
2012-06-13,33.58,33.806,33.032,33.392,102674,0
2012-06-14,33.311,33.929,33.228,33.894,61014,0
2012-06-15,33.733,34.332,33.733,34.004,148713,0
2012-06-18,33.661,34.2,33.606,33.947,70015,0
2012-06-19,34.209,34.502,34.021,34.397,68215,0
2012-06-20,34.469,34.594,34.109,34.163,109279,0
2012-06-21,34.109,34.245,33.528,33.606,117505,0
2012-06-22,33.688,34.065,33.277,34.011,185600,0
2012-06-25,33.473,33.995,33.228,33.842,76883,0
2012-06-26,33.814,34.116,33.75,33.868,95327,0
2012-06-27,33.976,34.314,33.75,34.011,67134,0
2012-06-28,33.885,34.075,33.41,33.814,55224,0
2012-06-29,34.502,34.649,34.075,34.557,99688,0
2012-07-02,34.728,35.338,34.029,35.302,117496,0
2012-07-03,35.5,36.395,35.15,36.378,49572,0
2012-07-05,36.153,36.368,35.768,35.955,49507,0
2012-07-06,35.5,35.796,34.835,35.087,38949,0
2012-07-09,34.871,35.168,34.53,34.871,145894,0
2012-07-10,35.185,35.22,34.332,34.369,55780,0
2012-07-11,34.085,34.288,33.92,34.209,90175,0
2012-07-12,34.065,34.144,33.616,33.947,106346,0
2012-07-13,34.135,35.096,33.903,34.989,94514,0
2012-07-16,34.801,35.203,34.699,34.772,48638,0
2012-07-17,34.934,35.428,34.682,34.989,54470,0
2012-07-18,35.07,35.787,35.014,35.534,34995,0
2012-07-19,35.645,35.858,35.257,35.38,33994,0
2012-07-20,34.997,35.912,34.245,35.39,75408,0
2012-07-23,34.97,35.758,34.782,35.5,83340,0
2012-07-24,35.56,35.659,35.033,35.372,72464,0
2012-07-25,35.687,37.498,35.687,36.906,65923,0
2012-07-26,37.4,37.525,36.826,37.292,53202,0
2012-07-27,37.31,38.566,37.175,38.143,58146,0
2012-07-30,38.188,38.878,38.188,38.439,53569,0
2012-07-31,38.422,39.158,38.422,38.969,73472,0
2012-08-01,39.022,39.254,38.358,38.422,91334,0
2012-08-02,38.099,39.03,37.354,38.566,62122,0
2012-08-03,41.89,44.474,41.148,44.392,179787,0
2012-08-06,44.203,47.413,44.203,45.63,140720,0
2012-08-07,45.718,46.49,45.503,46.005,115389,0
2012-08-08,45.494,46.49,45.367,46.283,70504,0
2012-08-09,46.122,46.347,44.732,44.875,73268,0
2012-08-10,44.437,45.546,44.437,45.116,87588,0
2012-08-13,44.824,45.039,43.917,44.751,52407,0
2012-08-14,44.86,45.154,44.221,44.321,52619,0
2012-08-15,44.078,44.824,41.478,44.408,46719,0
2012-08-16,44.418,45.478,43.764,45.047,41929,0
2012-08-17,44.884,45.718,44.796,45.684,35285,0
2012-08-20,45.377,45.593,45.072,45.528,28168,0
2012-08-21,45.405,46.14,44.759,44.814,50196,0
2012-08-22,44.814,44.965,44.186,44.455,176936,0
2012-08-23,44.428,44.85,44.034,44.642,50182,0
2012-08-24,44.418,44.796,43.987,44.304,21965,0
2012-08-27,44.652,45.433,44.229,45.423,110221,0
2012-08-28,45.35,45.494,44.918,45.415,61060,0
2012-08-29,45.405,45.744,45.217,45.313,38272,0
2012-08-30,45.191,45.657,44.894,45.098,49835,0
2012-08-31,45.289,45.718,44.824,45.546,114905,0
2012-09-04,45.762,46.113,45.107,45.968,217460,0
2012-09-05,45.798,46.166,45.718,46.069,78494,0
2012-09-06,46.418,47.514,46.239,47.51,114276,0
2012-09-07,47.735,47.792,47.097,47.367,56465,0
2012-09-10,47.232,47.583,46.879,47.367,99686,0
2012-09-11,47.546,48.105,47.331,47.86,83103,0
2012-09-12,48.125,48.178,47.321,47.574,71019,0
2012-09-13,47.42,48.82,47.42,48.529,67152,0
2012-09-14,48.898,49.261,48.62,49.018,85055,0
2012-09-17,48.853,49.153,48.466,48.973,36045,0
2012-09-18,48.663,49.115,48.484,49.043,41732,0
2012-09-19,49.071,49.585,48.377,48.447,44783,0
2012-09-20,48.295,48.862,48.295,48.568,43326,0
2012-09-21,49.153,49.377,48.501,48.663,138451,0
2012-09-24,48.475,48.934,47.809,48.755,53208,0
2012-09-25,49.062,49.115,46.808,47.023,98548,0
2012-09-26,47.284,47.284,46.617,46.926,57302,0
2012-09-27,47.033,48.702,46.869,48.484,38497,0
2012-09-28,48.161,48.692,47.676,48.285,56510,0
2012-10-01,48.692,49.595,48.295,48.934,81105,0
2012-10-02,49.008,49.326,48.646,49.071,60500,0
2012-10-03,49.143,49.233,48.249,48.439,43703,0
2012-10-04,48.501,49.134,48.387,48.89,47028,0
2012-10-05,49.053,49.305,48.042,48.042,93290,0
2012-10-08,47.773,48.697,47.583,48.025,60501,0
2012-10-09,47.962,48.783,47.648,47.735,39336,0
2012-10-10,47.962,48.068,46.879,47.15,53298,0
2012-10-11,47.681,47.783,46.573,47.313,68287,0
2012-10-12,47.412,47.783,46.59,47.013,32356,0
2012-10-15,47.294,47.519,46.446,47.16,54413,0
2012-10-16,47.602,48.087,47.294,47.611,133922,0
2012-10-17,47.735,48.682,47.528,48.501,98510,0
2012-10-18,48.613,49.071,47.972,48.215,39807,0
2012-10-19,47.708,48.169,46.356,46.549,51731,0
2012-10-22,46.537,47.34,46.537,47.061,51818,0
2012-10-23,46.689,47.051,46.385,46.483,39741,0
2012-10-24,46.86,46.888,45.637,46.221,38866,0
2012-10-25,46.418,46.917,46.023,46.194,29777,0
2012-10-26,46.331,46.59,45.439,45.608,64888,0
2012-10-31,45.562,45.888,44.743,45.456,65953,0
2012-11-01,45.419,46.113,45.203,45.806,88828,0
2012-11-02,45.888,45.888,45.309,45.309,47388,0
2012-11-05,45.447,45.806,42.965,45.646,50861,0
2012-11-06,45.934,46.105,45.553,45.797,47664,0
2012-11-07,45.355,45.492,45.158,45.266,69216,0
2012-11-08,45.239,45.364,43.517,44.553,40451,0
2012-11-09,44.201,45.337,42.651,44.861,47996,0
2012-11-12,44.902,45.608,43.3,44.834,24237,0
2012-11-13,44.671,45.543,41.552,44.21,38488,0
2012-11-14,44.408,44.733,43.578,43.643,46075,0
2012-11-15,43.785,44.454,43.292,44.193,77827,0
2012-11-16,41.478,42.876,37.348,41.478,329599,0
2012-11-19,41.478,42.237,40.549,41.478,129310,0
2012-11-20,41.326,41.722,40.638,41.469,108511,0
2012-11-21,41.478,41.911,41.423,41.83,77811,0
2012-11-23,41.839,42.93,41.839,42.921,19745,0
2012-11-26,42.83,43.093,42.488,42.965,43352,0
2012-11-27,42.768,43.074,42.705,42.849,37445,0
2012-11-28,42.66,43.204,41.93,43.191,67948,0
2012-11-29,43.354,43.614,43.164,43.398,68029,0
2012-11-30,43.056,44.084,42.998,43.596,286699,0
2012-12-03,43.742,44.121,43.633,43.769,65715,0
2012-12-04,43.717,43.886,43.372,43.777,97254,0
2012-12-05,44.084,44.713,43.689,44.166,99221,0
2012-12-06,43.914,44.246,43.733,44.121,56495,0
2012-12-07,44.227,44.401,43.793,44.246,37921,0
2012-12-10,44.201,44.769,43.793,44.49,54743,0
2012-12-11,44.515,45.084,44.166,44.902,79480,0
2012-12-12,45.138,45.439,44.921,45.11,44176,0
2012-12-13,45.231,45.366,43.951,44.45,77168,0
2012-12-14,44.223,44.668,43.969,44.24,57518,0
2012-12-17,44.213,45.13,43.898,45.005,65174,0
2012-12-18,45.167,45.511,44.884,45.366,76079,0
2012-12-19,45.303,46.001,45.158,45.618,74248,0
2012-12-20,45.583,45.892,45.511,45.801,73232,0
2012-12-21,45.565,45.788,44.477,45.621,254475,0
2012-12-24,46.104,46.104,45.195,45.64,27811,0
2012-12-26,45.677,46.084,45.158,45.649,41692,0
2012-12-27,45.792,46.111,45.158,45.858,47771,0
2012-12-28,45.93,46.182,45.31,45.338,51418,0
2012-12-31,46.019,46.59,44.911,46.201,72930,0
2013-01-02,47.172,47.771,46.273,47.662,153377,0
2013-01-03,46.738,47.761,46.738,47.249,53082,0
2013-01-04,46.682,48.051,46.46,47.715,38609,0
2013-01-07,47.289,47.811,44.949,47.482,58504,0
2013-01-08,47.607,47.732,47.462,47.671,73206,0
2013-01-09,47.898,48.232,47.626,48.115,42770,0
2013-01-10,48.449,48.449,47.798,48.024,29348,0
2013-01-11,48.134,48.441,47.868,48.405,45069,0
2013-01-14,48.379,48.631,48.296,48.504,75447,0
2013-01-15,48.105,49.112,48.105,48.877,100618,0
2013-01-16,48.885,49.068,48.787,48.894,53906,0
2013-01-17,49.23,49.655,49.167,49.468,89928,0
2013-01-18,49.206,49.803,49.194,49.63,82621,0
2013-01-22,49.475,50.654,49.347,50.303,80515,0
2013-01-23,50.41,51.056,50.245,50.529,96506,0
2013-01-24,50.473,51.571,49.422,51.265,62825,0
2013-01-25,51.652,51.652,50.683,51.228,93653,0
2013-01-28,51.208,52.86,51.208,52.316,71868,0
2013-01-29,52.424,52.822,51.824,52.75,106411,0
2013-01-30,51.745,53.523,51.745,52.144,48966,0
2013-01-31,53.424,53.424,51.481,51.571,194662,0
2013-02-01,54.211,54.211,50.737,50.936,141947,0
2013-02-04,50.227,50.59,49.665,49.976,136205,0
2013-02-05,50.255,51.255,49.883,50.245,101587,0
2013-02-06,49.812,51.208,49.767,50.711,55877,0
2013-02-07,50.538,50.538,49.548,50.184,55362,0
2013-02-08,50.208,50.729,50.175,50.427,38434,0
2013-02-11,50.348,50.515,49.748,50.4,37547,0
2013-02-12,50.52,50.628,49.812,50.31,41262,0
2013-02-13,50.265,50.417,49.729,50.31,48514,0
2013-02-14,50.093,51.299,50.011,50.236,37061,0
2013-02-15,50.548,50.548,49.63,50.121,59504,0
2013-02-19,50.265,50.97,50.227,50.502,134114,0
2013-02-20,50.382,50.483,49.204,49.32,81592,0
2013-02-21,48.787,49.32,48.315,48.705,56220,0
2013-02-22,49.068,49.655,48.596,49.366,45592,0
2013-02-25,49.767,49.767,48.623,48.623,54097,0
2013-02-26,48.987,49.517,48.987,49.075,31910,0
2013-02-27,49.112,49.519,48.913,49.005,87744,0
2013-02-28,49.075,49.529,48.877,48.987,60178,0
2013-03-01,49.268,49.302,48.223,49.04,97100,0
2013-03-04,48.777,48.93,47.898,48.532,116808,0
2013-03-05,48.705,49.374,48.592,49.194,58931,0
2013-03-06,49.094,49.445,48.796,49.25,54771,0
2013-03-07,49.157,49.528,49.12,49.366,37579,0
2013-03-08,49.54,50.069,49.259,50.069,85414,0
2013-03-11,49.705,50.032,49.139,49.623,37201,0
2013-03-12,49.45,50.172,49.45,50.022,53200,0
2013-03-13,49.98,50.399,49.823,50.242,42209,0
2013-03-14,50.19,50.546,49.751,50.519,50363,0
2013-03-15,50.528,50.798,49.877,50.19,122239,0
2013-03-18,49.962,50.845,49.953,50.481,47474,0
2013-03-19,50.672,51.213,50.172,51.109,78015,0
2013-03-20,51.247,51.924,51.109,51.821,101189,0
2013-03-21,52.075,52.085,51.308,51.813,88361,0
2013-03-22,51.994,52.251,51.566,51.951,56082,0
2013-03-25,51.994,52.623,51.821,52.432,65361,0
2013-03-26,52.806,52.806,52.161,52.442,92560,0
2013-03-27,51.692,52.815,51.614,52.568,70271,0
2013-03-28,52.752,53.591,52.51,53.044,69511,0
2013-04-01,53.227,53.81,51.884,52.679,109095,0
2013-04-02,53,53.125,51.091,51.511,91770,0
2013-04-03,51.712,52.276,51.119,51.904,80449,0
2013-04-04,51.804,52.295,51.376,51.821,85592,0
2013-04-05,51.086,51.73,50.962,51.109,58560,0
2013-04-08,51.347,51.537,50.546,51.22,68095,0
2013-04-09,51.191,51.821,51.018,51.383,68950,0
2013-04-10,51.884,51.924,51.301,51.804,103781,0
2013-04-11,51.614,52.107,51.557,51.827,48930,0
2013-04-12,51.614,52.004,51.182,51.566,56092,0
2013-04-15,51.665,51.884,49.52,49.962,103489,0
2013-04-16,50.781,50.845,49.658,50.213,75193,0
2013-04-17,49.623,50.672,49.184,49.813,111858,0
2013-04-18,50.052,50.476,49.222,49.396,72579,0
2013-04-19,49.312,50.084,49.112,49.651,145448,0
2013-04-22,49.914,50.495,49.705,50.106,77300,0
2013-04-23,50.753,50.962,50.143,50.919,63584,0
2013-04-24,51.057,52.115,50.91,51.96,63784,0
2013-04-25,51.994,53.48,51.994,53.362,102422,0
2013-04-26,53.49,53.737,53.091,53.316,93170,0
2013-04-29,53.746,54.678,53.41,54.651,236430,0
2013-04-30,54.686,55.744,54.258,55.598,106408,0
2013-05-01,55.561,55.717,54.695,55.006,286517,0
2013-05-02,55.37,56.227,54.966,55.635,59754,0
2013-05-03,56.491,57.386,55.936,56.192,89275,0
2013-05-06,56.399,56.709,55.936,56.164,90085,0
2013-05-07,52.951,52.951,49.074,50.691,319428,0
2013-05-08,50.552,50.552,49.953,50.152,142502,0
2013-05-09,49.769,50.728,49.769,50.537,98203,0
2013-05-10,50.753,51.109,50.39,50.691,47667,0
2013-05-13,50.462,51.542,50.462,51.356,69092,0
2013-05-14,51.656,51.894,51.547,51.656,69236,0
2013-05-15,51.41,51.924,51.366,51.914,41967,0
2013-05-16,51.576,52.759,51.576,52.56,70498,0
2013-05-17,52.752,53.636,52.628,53.49,59329,0
2013-05-20,53.17,53.827,53.094,53.73,45731,0
2013-05-21,53.773,54.228,52.98,53.975,32328,0
2013-05-22,53.947,54.495,53.836,54.075,87696,0
2013-05-23,53.653,54.102,53.591,53.765,47746,0
2013-05-24,53.29,53.864,53.058,53.846,32292,0
2013-05-28,54.495,55.908,53.911,55.727,76867,0
2013-05-29,55.259,55.707,54.538,55.034,43312,0
2013-05-30,55.053,55.805,55.043,55.307,43999,0
2013-05-31,54.888,55.623,54.888,55.064,52217,0
2013-06-03,55.015,55.753,54.854,55.499,91882,0
2013-06-04,55.406,55.406,54.566,54.861,112515,0
2013-06-05,54.748,54.976,54.036,54.284,40697,0
2013-06-06,54.146,54.422,53.249,54.146,88357,0
2013-06-07,54.439,55.163,54.007,54.697,31451,0
2013-06-10,54.732,54.98,54.182,54.605,33857,0
2013-06-11,53.919,54.055,53.249,53.475,19574,0
2013-06-12,53.807,53.876,51.774,52.294,123698,0
2013-06-13,52.202,53.551,52.13,53.268,41348,0
2013-06-14,53.109,53.698,52.9,52.973,46408,0
2013-06-17,53.284,53.533,52.935,53.194,66834,0
2013-06-18,53.23,54.284,53.009,53.963,74409,0
2013-06-19,53.973,54.258,53.551,53.551,36750,0
2013-06-20,52.846,53.137,51.929,52.13,41357,0
2013-06-21,52.275,52.77,51.532,52.25,105534,0
2013-06-24,51.599,52.628,51.287,51.451,74405,0
2013-06-25,51.881,52.193,51.383,51.708,65193,0
2013-06-26,52.25,52.323,51.378,51.488,68034,0
2013-06-27,51.634,52.496,51.634,52.14,50617,0
2013-06-28,51.852,52.94,51.852,51.891,185236,0
2013-07-01,52.055,52.983,52.055,52.743,63266,0
2013-07-02,52.534,53.174,52.289,52.785,44852,0
2013-07-03,52.45,53.174,52.385,53.028,31136,0
2013-07-05,53.579,54.055,52.9,53.718,44110,0
2013-07-08,53.579,54.073,53.339,53.999,72620,0
2013-07-09,54.111,55.352,53.88,55.319,114760,0
2013-07-10,55.115,56.669,54.764,56.254,51588,0
2013-07-11,56.712,57.758,56.254,57.649,45555,0
2013-07-12,57.419,58.162,57.184,57.466,34180,0
2013-07-15,57.309,58.317,57.053,58.006,34571,0
2013-07-16,57.897,58.346,57.446,58.317,62121,0
2013-07-17,58.491,59.087,58.236,58.463,31064,0
2013-07-18,58.217,59.133,58.024,59.026,40474,0
2013-07-19,58.685,59.033,58.162,58.656,85154,0
2013-07-22,58.281,59.446,58.281,59.42,38908,0
2013-07-23,59.594,59.851,58.519,58.676,56557,0
2013-07-24,58.841,59.251,57.887,57.923,45886,0
2013-07-25,58.015,58.749,58.015,58.365,72718,0
2013-07-26,57.851,58.325,57.301,57.446,41716,0
2013-07-29,57.446,58.015,56.942,56.998,53595,0
2013-07-30,57.365,57.62,57.181,57.346,64480,0
2013-07-31,57.419,58.539,57.419,57.804,50335,0
2013-08-01,58.051,58.529,57.488,58.217,65288,0
2013-08-02,57.859,58.85,57.859,58.126,38534,0
2013-08-05,57.566,58.676,57.566,58.006,62017,0
2013-08-06,54.092,56.622,52,56.549,94369,0
2013-08-07,55.54,57.134,55.54,56.703,114521,0
2013-08-08,56.703,56.913,56.329,56.457,72704,0
2013-08-09,56.155,56.521,55.467,55.486,41162,0
2013-08-12,54.807,56.123,54.807,56.034,42412,0
2013-08-13,56.235,56.651,55.734,56.439,75151,0
2013-08-14,56.42,56.806,56.098,56.227,50431,0
2013-08-15,55.504,56.064,54.238,54.267,64464,0
2013-08-16,53.992,55.476,53.357,55.193,71505,0
2013-08-19,55.193,56.202,55.106,55.145,80263,0
2013-08-20,55.203,55.851,55.09,55.687,39094,0
2013-08-21,55.375,55.696,54.907,54.916,25823,0
2013-08-22,55.066,55.467,54.732,55.239,42358,0
2013-08-23,55.275,55.375,54.715,55.066,77489,0
2013-08-26,55.018,55.239,54.916,55,75849,0
2013-08-27,54.101,55.319,54.101,54.687,70136,0
2013-08-28,54.449,55.229,54.449,54.951,58641,0
2013-08-29,54.835,56.521,54.835,55.706,62455,0
2013-08-30,55.467,56.008,55.028,55.163,73316,0
2013-09-03,55.753,56.305,55.172,55.707,109164,0
2013-09-04,55.753,56.324,55.753,56.029,38478,0
2013-09-05,55.806,56.324,55.045,55.153,49074,0
2013-09-06,55.521,55.772,54.528,55.153,37492,0
2013-09-09,55.642,55.642,55.009,55.246,41401,0
2013-09-10,55.347,55.55,54.463,55.421,133245,0
2013-09-11,55.448,55.752,54.89,55.458,44916,0
2013-09-12,55.513,55.762,54.703,54.904,62073,0
2013-09-13,54.904,55.105,53.485,54.519,103825,0
2013-09-16,54.59,55.964,54.553,55.658,48664,0
2013-09-17,55.816,56.701,55.578,56.535,51536,0
2013-09-18,56.555,57.246,56.214,56.996,41476,0
2013-09-19,57.171,57.476,56.784,57.025,36442,0
2013-09-20,57.318,59.033,57.318,58.59,116356,0
2013-09-23,58.545,59.547,58.379,59.058,39001,0
2013-09-24,59.19,60.322,58.766,59.143,46583,0
2013-09-25,59.382,59.78,58.998,59.172,28220,0
2013-09-26,59.133,59.337,58.294,59.087,52731,0
2013-09-27,58.628,59.015,58.222,58.646,50361,0
2013-09-30,57.992,59.547,57.992,59.29,53182,0
2013-10-01,59.373,60.396,59.373,60.24,34514,0
2013-10-02,59.889,60.24,59.732,60.073,50034,0
2013-10-03,60.108,60.212,58.69,59.897,96387,0
2013-10-04,59.889,60.204,59.889,60.021,26350,0
2013-10-07,59.596,60.258,59.596,59.807,28653,0
2013-10-08,59.881,60.011,58.883,59.058,91493,0
2013-10-09,59.251,59.28,58.064,58.37,36468,0
2013-10-10,59.209,59.925,59.133,59.871,46997,0
2013-10-11,59.512,59.906,59.006,59.43,63817,0
2013-10-14,58.998,60.138,58.998,59.567,32127,0
2013-10-15,59.43,59.502,59.033,59.199,25288,0
2013-10-16,59.392,59.421,58.654,59.209,51664,0
2013-10-17,58.785,59.356,58.785,59.244,53182,0
2013-10-18,59.78,59.889,59.31,59.713,80640,0
2013-10-21,59.641,60.038,59.172,59.871,37335,0
2013-10-22,59.845,60.59,59.816,60.258,50751,0
2013-10-23,60.118,60.533,59.982,60.073,30932,0
2013-10-24,60.057,60.8,59.31,60.433,37016,0
2013-10-25,60.664,60.783,60.267,60.507,95616,0
2013-10-28,60.618,60.792,60.24,60.625,97137,0
2013-10-29,60.645,61.098,60.645,60.957,34837,0
2013-10-30,61.012,61.233,60.533,60.7,28220,0
2013-10-31,60.645,61.177,59.925,60.186,89942,0
2013-11-01,60.047,60.296,59.3,59.633,89539,0
2013-11-04,59.889,61.049,58.6,60.645,68052,0
2013-11-05,60.516,60.994,59.835,60.433,42439,0
2013-11-06,60.654,60.654,58.798,59.845,61715,0
2013-11-07,59.972,60.396,59.251,59.669,49167,0
2013-11-08,59.577,60.729,59.577,60.118,81408,0
2013-11-11,59.751,60.692,59.615,60.322,77385,0
2013-11-12,60.23,60.994,59.982,60.462,106798,0
2013-11-13,60.386,61.04,60.378,60.59,106687,0
2013-11-14,60.442,61.012,59.889,60.186,64919,0
2013-11-15,59.43,61.548,58.497,61.345,131620,0
2013-11-18,61.321,61.321,57.133,58.037,266992,0
2013-11-19,57.918,59.31,57.532,59.033,80748,0
2013-11-20,59.067,59.992,58.921,59.28,54484,0
2013-11-21,59.624,61.225,59.43,61.225,73912,0
2013-11-22,61.427,62.524,61.059,62.239,63817,0
2013-11-25,62.524,62.874,62.119,62.406,42618,0
2013-11-26,62.008,63.649,62.008,63.592,89758,0
2013-11-27,63.824,64.11,63.548,63.887,39911,0
2013-11-29,64.267,64.423,63.897,64.247,20300,0
2013-12-02,63.926,64.312,61.152,61.345,139158,0
2013-12-03,61.252,61.252,60.222,60.886,57089,0
2013-12-04,60.562,61.567,59.789,59.798,77166,0
2013-12-05,59.669,60.065,59.227,59.694,36684,0
2013-12-06,60.065,60.118,59.29,59.577,47321,0
2013-12-09,59.27,59.807,58.931,59.659,44607,0
2013-12-10,59.816,60.442,58.867,59.761,112875,0
2013-12-11,60.021,60.396,59.244,59.651,85369,0
2013-12-12,59.898,62.296,59.511,59.771,82320,0
2013-12-13,59.742,63.5,59.141,59.651,62334,0
2013-12-16,60.437,61.231,59.557,60.594,68060,0
2013-12-17,60.4,62.601,59.704,60.716,66761,0
2013-12-18,60.669,62.834,60.307,62.722,93977,0
2013-12-19,62.215,63.27,62.139,62.576,39430,0
2013-12-20,62.852,65.686,62.852,65.232,267909,0
2013-12-23,65.305,65.998,65.01,65.491,80264,0
2013-12-24,65.36,66.093,64.777,65.731,45969,0
2013-12-26,65.852,67.222,65.731,66.528,92042,0
2013-12-27,66.777,67.184,65.705,65.814,79523,0
2013-12-30,66.194,66.546,65.545,65.796,90709,0
2013-12-31,65.982,66.295,65.482,65.788,113109,0
2014-01-02,65.212,65.778,64.481,64.695,64146,0
2014-01-03,64.499,65.01,64.334,64.648,51668,0
2014-01-06,64.574,64.7,63.26,63.333,147502,0
2014-01-07,63.315,64.916,63.315,64.529,76702,0
2014-01-08,64.298,65.313,64.037,65.167,81562,0
2014-01-09,65.437,66.555,65,66.472,68060,0
2014-01-10,66.084,66.998,66.084,66.731,74349,0
2014-01-13,66.675,67.084,66.065,66.452,93662,0
2014-01-14,66.546,67.389,66.546,67.037,81951,0
2014-01-15,66.989,68.252,66.871,67.537,62227,0
2014-01-16,67.212,67.795,66.861,67.795,74973,0
2014-01-17,67.628,67.98,67.452,67.593,41266,0
2014-01-21,67.843,68.252,67.741,68.11,35030,0
2014-01-22,68.203,68.203,67.593,67.843,50459,0
2014-01-23,67.647,67.843,67.259,67.601,112027,0
2014-01-24,68.11,68.184,65.175,65.705,113972,0
2014-01-27,65.482,65.545,63.704,63.889,65526,0
2014-01-28,63.752,64.288,62.039,63.075,116242,0
2014-01-29,62.392,63.718,62.206,62.611,76894,0
2014-01-30,63.279,63.928,61.752,63.26,61326,0
2014-01-31,62.343,65.88,60.169,65.102,180842,0
2014-02-03,64.389,65.01,63.964,64.306,117481,0
2014-02-04,64.371,66.042,63.909,65.823,96862,0
2014-02-05,65.75,66.685,65.048,65.88,88722,0
2014-02-06,65.87,66.989,65.87,66.259,69081,0
2014-02-07,66.871,66.871,65.86,66.295,50762,0
2014-02-10,65.99,66.805,65.51,66.093,59538,0
2014-02-11,65.982,66.768,65.857,66.462,37881,0
2014-02-12,66.324,66.931,66.037,66.491,96927,0
2014-02-13,66.103,67.518,66.103,67.241,50330,0
2014-02-14,67.168,67.722,66.649,67.241,54671,0
2014-02-18,68.128,73.031,66.457,67.296,143063,0
2014-02-19,66.88,67.741,65.696,65.87,59900,0
2014-02-20,65.74,67.593,65.74,67.222,36067,0
2014-02-21,67.813,67.813,66.056,66.343,60974,0
2014-02-24,66.295,67.184,65.686,66.685,85615,0
2014-02-25,66.897,67.25,66.184,66.649,41860,0
2014-02-26,66.889,67.008,65.583,66.103,84466,0
2014-02-27,65.686,66.305,65.39,65.88,67664,0
2014-02-28,66.074,66.554,65.519,65.685,51543,0
2014-03-03,64.935,66.065,63.538,64.657,43771,0
2014-03-04,65.603,66.315,65.473,65.758,131004,0
2014-03-05,65.454,67.065,65.454,66.871,151338,0
2014-03-06,67.222,67.518,66.667,67.084,34370,0
2014-03-07,67.51,68.018,66.711,68.009,40282,0
2014-03-10,67.666,68.48,67.353,68.427,66852,0
2014-03-11,68.498,68.815,68.004,68.368,75666,0
2014-03-12,67.768,68.408,67.158,68.138,72179,0
2014-03-13,68.146,69.18,66.215,66.754,57597,0
2014-03-14,66.39,67.635,66.057,66.892,39610,0
2014-03-17,67.124,67.474,66.139,66.234,69230,0
2014-03-18,65.611,66.41,65.259,66.009,93491,0
2014-03-19,65.269,66.148,64.638,64.643,53480,0
2014-03-20,64.513,65.796,63.816,64.485,63889,0
2014-03-21,64.671,65.269,63.872,64.439,100784,0
2014-03-24,64.968,65.062,62.728,63.416,72374,0
2014-03-25,64.253,64.868,63.575,63.938,91127,0
2014-03-26,64.224,64.468,62.943,63.025,66168,0
2014-03-27,63.23,63.621,62.813,63.112,66343,0
2014-03-28,62.934,64.374,62.84,63.054,51501,0
2014-03-31,63.213,64.309,63.213,63.658,54850,0
2014-04-01,64.039,64.82,63.714,64.179,67258,0
2014-04-02,63.88,64.542,63.454,63.947,44521,0
2014-04-03,64.133,64.444,63.297,63.666,81452,0
2014-04-04,64.115,64.485,62.44,62.887,91597,0
2014-04-07,62.617,62.758,60.979,61.455,69064,0
2014-04-08,61.344,63.183,61.28,62.877,56523,0
2014-04-09,63.083,63.631,62.033,63.37,53278,0
2014-04-10,63.203,63.797,60.357,61.167,73959,0
2014-04-11,60.144,61.231,58.976,59.198,87715,0
2014-04-14,59.929,60.517,58.416,59.103,70492,0
2014-04-15,59.783,59.939,58.259,59.635,74796,0
2014-04-16,60.406,61.142,59.289,60.75,54400,0
2014-04-17,60.543,62.998,60.543,62.45,77582,0
2014-04-21,62.3,63.238,61.668,62.348,192668,0
2014-04-22,62.263,62.7,61.93,62.153,46799,0
2014-04-23,61.8,62.348,61.336,61.67,39171,0
2014-04-24,61.772,61.881,60.238,61.319,40374,0
2014-04-25,60.89,61.027,59.141,59.54,56769,0
2014-04-28,60.184,60.553,57.737,59.123,43320,0
2014-04-29,59.617,60.731,58.621,58.78,45233,0
2014-04-30,58.732,60.202,56.232,59.92,83923,0
2014-05-01,59.949,61.149,59.588,60.945,85119,0
2014-05-02,60.832,62.348,60.832,62.096,80898,0
2014-05-05,61.539,63.649,60.676,62.7,94456,0
2014-05-06,54.485,60.184,52.859,59.635,247095,0
2014-05-07,59.783,59.783,58.007,59.662,213411,0
2014-05-08,59.412,60.627,58.923,60.275,127000,0
2014-05-09,59.892,61.67,59.774,61.407,107257,0
2014-05-12,62.143,63.826,61.371,63.388,83643,0
2014-05-13,63.147,63.966,63.147,63.388,92948,0
2014-05-14,63.155,63.658,62.7,63.112,132247,0
2014-05-15,62.627,63.631,62.44,63.269,191813,0
2014-05-16,63.203,64.039,62.84,64.021,59380,0
2014-05-19,63.743,66.175,63.743,64.71,220701,0
2014-05-20,64.476,64.513,62.023,62.338,84676,0
2014-05-21,62.534,62.97,61.363,61.89,66586,0
2014-05-22,62.256,62.3,61.426,62.067,28430,0
2014-05-23,61.621,62.664,61.621,62.562,67236,0
2014-05-27,62.943,63.426,62.637,63.203,41005,0
2014-05-28,62.831,63.297,62.116,62.718,59050,0
2014-05-29,62.43,62.952,62.013,62.925,17317,0
2014-05-30,62.544,62.952,57.693,61.529,78043,0
2014-06-02,61.485,61.529,60.265,61.027,45636,0
2014-06-03,60.88,60.928,59.382,60.49,58629,0
2014-06-04,60.452,61.27,59.787,60.89,57873,0
2014-06-05,60.572,62.607,60.524,62.45,48147,0
2014-06-06,62.877,63.249,62.269,62.857,58915,0
2014-06-09,62.627,63.406,62.495,63.054,50124,0
2014-06-10,63.035,63.173,62.368,62.998,76066,0
2014-06-11,62.784,63.073,61.887,62.495,67566,0
2014-06-12,62.45,62.917,61.711,62.289,52136,0
2014-06-13,62.972,63.076,61.039,62.44,52309,0
2014-06-16,62.161,63.009,61.338,61.75,83711,0
2014-06-17,61.832,62.684,61.187,62.495,59961,0
2014-06-18,62.759,63.365,62.259,63.176,56744,0
2014-06-19,63.392,64.391,62.749,63.229,36508,0
2014-06-20,63.374,63.449,62.299,62.759,119833,0
2014-06-23,62.387,63.485,62.387,63.374,59963,0
2014-06-24,63.42,63.766,62.859,63.066,77627,0
2014-06-25,62.572,63.292,61.604,62.869,34221,0
2014-06-26,62.709,62.709,54.169,62.396,55468,0
2014-06-27,61.779,63.57,60.386,63.167,200540,0
2014-06-30,62.842,63.665,62.001,63.263,64008,0
2014-07-01,63.224,65.642,63.224,65.11,84194,0
2014-07-02,64.869,65.886,64.869,65.148,73263,0
2014-07-03,65.158,65.858,65.018,65.578,54887,0
2014-07-07,65.028,65.325,63.505,64.036,81924,0
2014-07-08,63.597,63.71,62.43,62.805,65158,0
2014-07-09,62.795,63.401,62.589,62.709,38163,0
2014-07-10,61.47,62.43,55.989,61.539,45566,0
2014-07-11,61.216,62.357,60.357,61.985,35785,0
2014-07-14,62.936,63.459,62.227,62.572,73413,0
2014-07-15,62.767,62.945,60.377,60.508,85247,0
2014-07-16,60.759,61.03,59.323,60.554,56551,0
2014-07-17,60.33,60.517,59.594,59.827,64158,0
2014-07-18,59.509,61.888,59.509,61.779,69986,0
2014-07-21,61.525,61.869,61.338,61.637,66993,0
2014-07-22,61.701,62.478,61.421,61.917,35186,0
2014-07-23,62.235,62.235,61.431,61.842,33576,0
2014-07-24,62.218,62.572,61.667,61.975,59927,0
2014-07-25,61.376,61.907,61.04,61.394,39061,0
2014-07-28,61.338,62.347,60.956,61.701,62363,0
2014-07-29,61.427,62.478,61.427,62.055,68443,0
2014-07-30,62.553,62.99,61.907,62.599,29167,0
2014-07-31,60.878,62.227,60.878,61.617,79622,0
2014-08-01,61.274,61.985,60.911,61.376,84624,0
2014-08-04,61.701,62.899,61.278,62.469,59698,0
2014-08-05,58.529,63.346,58.529,62.618,104635,0
2014-08-06,61.676,63.157,60.72,62.161,109214,0
2014-08-07,61.676,62.684,61.667,62.123,52981,0
2014-08-08,62.161,62.99,61.647,62.562,43075,0
2014-08-11,62.684,64.14,62.504,63.662,58377,0
2014-08-12,63.224,63.654,62.553,63.176,47998,0
2014-08-13,63.328,64.386,63.215,64.15,61802,0
2014-08-14,63.916,63.999,63.793,63.963,25691,0
2014-08-15,64.542,65.084,63.99,64.998,90831,0
2014-08-18,65.784,67.126,65.372,67.126,64538,0
2014-08-19,66.941,67.136,66.679,66.912,43209,0
2014-08-20,66.885,66.893,66.183,66.343,95226,0
2014-08-21,66.082,67.922,66.082,67.752,50851,0
2014-08-22,67.473,67.929,67.019,67.538,31178,0
2014-08-25,67.781,68.127,66.38,66.632,42396,0
2014-08-26,66.754,66.871,66.501,66.529,40431,0
2014-08-27,66.754,66.866,66.101,66.334,35385,0
2014-08-28,65.839,66.437,65.474,66.295,33546,0
2014-08-29,66.295,66.734,65.819,66.361,67397,0
2014-09-02,66.521,66.556,65.914,66.026,62207,0
2014-09-03,66.512,66.679,65.933,66.136,113773,0
2014-09-04,66.286,66.661,65.886,65.959,143201,0
2014-09-05,65.671,66.146,65.549,65.839,27759,0
2014-09-08,65.521,65.718,64.951,65.194,68898,0
2014-09-09,65.12,65.184,64.616,64.916,55245,0
2014-09-10,65.028,65.372,64.429,65.194,88815,0
2014-09-11,64.829,65.738,64.737,65.634,59468,0
2014-09-12,65.634,65.634,64.857,65.222,61432,0
2014-09-15,65.167,65.232,64.791,65.063,64161,0
2014-09-16,64.745,64.838,63.301,63.487,85325,0
2014-09-17,63.685,64.2,62.963,63.293,38060,0
2014-09-18,63.357,63.559,62.858,63.283,55196,0
2014-09-19,63.384,63.91,62.636,62.728,101030,0
2014-09-22,62.493,63.047,62.129,62.502,40147,0
2014-09-23,62.57,63.337,62.26,63.066,63780,0
2014-09-24,63.235,65.035,63.235,64.719,57036,0
2014-09-25,64.445,64.473,63.466,63.843,63884,0
2014-09-26,64.068,64.728,63.788,64.455,44478,0
2014-09-29,63.797,64.847,63.609,64.218,51608,0
2014-09-30,64.247,64.473,63.527,64.004,91770,0
2014-10-01,64.136,64.5,63.54,63.733,71151,0
2014-10-02,63.639,65.204,63.507,64.65,66393,0
2014-10-03,65.093,66.086,65.093,65.541,60847,0
2014-10-06,65.541,66.01,64.997,65.326,56996,0
2014-10-07,65.063,65.184,64.296,64.887,72040,0
2014-10-08,64.699,66.255,64.491,66.188,62769,0
2014-10-09,65.983,66.47,64.621,64.737,54210,0
2014-10-10,64.35,65.093,62.728,63.047,75925,0
2014-10-13,63.301,65.11,62.981,63.939,51263,0
2014-10-14,64.595,65.86,63.535,64.208,73650,0
2014-10-15,63.357,64.218,62.08,62.794,112593,0
2014-10-16,62.466,65.083,62.137,64.397,64686,0
2014-10-17,65.297,65.297,63.881,64.416,74838,0
2014-10-20,64.228,64.228,61.276,63.948,76873,0
2014-10-21,64.595,65.194,63.487,64.679,71032,0
2014-10-22,63.685,63.687,59.869,60.271,155580,0
2014-10-23,61.098,63.762,60.752,61.687,78512,0
2014-10-24,61.783,62.268,61.405,61.734,55550,0
2014-10-27,61.651,62.147,60.637,61.865,78951,0
2014-10-28,61.98,63.028,61.942,62.794,119758,0
2014-10-29,61.602,61.883,60.066,60.703,110331,0
2014-10-30,60.431,62.223,58.321,61.414,99432,0
2014-10-31,62.616,62.708,60.966,61.892,110067,0
2014-11-03,61.754,62.512,61.368,61.883,109039,0
2014-11-04,62.026,62.728,61.424,62.493,62073,0
2014-11-05,63.105,63.197,62.447,62.936,67378,0
2014-11-06,62.936,63.422,62.767,63.028,51928,0
2014-11-07,62.794,63.177,62.344,62.823,65532,0
2014-11-10,62.718,63.057,62.294,62.57,96544,0
2014-11-11,63.057,63.057,61.557,62.418,96544,0
2014-11-12,62.186,63.066,60.109,62.823,95185,0
2014-11-13,62.999,63.019,62.232,62.532,41055,0
2014-11-14,62.485,62.888,62.268,62.485,41505,0
2014-11-17,62.626,62.832,61.518,61.547,32341,0
2014-11-18,61.865,62.794,61.865,62.384,55095,0
2014-11-19,62.57,62.804,61.199,61.783,41538,0
2014-11-20,61.631,62.551,61.34,62.306,36224,0
2014-11-21,62.945,63.675,61.99,62.344,55451,0
2014-11-24,62.334,62.963,62.296,62.588,40963,0
2014-11-25,62.522,63.975,62.374,63.403,65492,0
2014-11-26,63.197,63.652,62.954,63.038,47773,0
2014-11-28,63.274,64.155,62.119,62.195,38929,0
2014-12-01,62.315,62.315,61.396,61.405,57531,0
2014-12-02,61.705,62.682,61.154,62.354,72599,0
2014-12-03,62.57,63.264,62.354,62.804,74210,0
2014-12-04,62.99,63.244,62.141,62.758,127229,0
2014-12-05,62.69,64.689,62.485,63.835,101470,0
2014-12-08,63.451,64.093,62.999,63.096,77808,0
2014-12-09,62.654,65.005,62.512,64.762,100958,0
2014-12-10,64.2,64.997,63.367,63.591,68794,0
2014-12-11,63.969,64.928,63.724,64.26,59804,0
2014-12-12,63.762,64.353,63.148,63.789,52671,0
2014-12-15,64.09,64.84,63.515,64.138,62648,0
2014-12-16,64.185,65.626,63.416,64.928,87220,0
2014-12-17,65.269,67.009,64.345,66.916,78436,0
2014-12-18,67.669,68.883,66.794,68.506,67571,0
2014-12-19,68.415,69.628,67.745,69.194,244021,0
2014-12-22,69.546,70.195,68.8,70.034,56191,0
2014-12-23,70.135,71.606,70.053,70.958,55353,0
2014-12-24,71.059,71.586,70.929,71.097,32767,0
2014-12-26,71.097,71.732,70.165,71.21,34300,0
2014-12-29,71.397,71.804,71.087,71.192,34328,0
2014-12-30,71.097,71.566,70.26,71.286,43550,0
2014-12-31,71.548,72.012,70.513,70.662,59173,0
2015-01-02,70.711,71.387,67.378,68.434,56194,0
2015-01-05,67.905,68.77,67.321,67.669,74905,0
2015-01-06,67.557,68.279,65.588,66.982,112686,0
2015-01-07,67.341,68.539,66.142,67.896,74402,0
2015-01-08,68.424,70.319,68.424,68.77,96664,0
2015-01-09,68.695,69.063,67.773,68.743,57304,0
2015-01-12,68.743,69.12,67.79,68.318,63722,0
2015-01-13,69.035,70.638,67.763,68.902,64752,0
2015-01-14,68.147,69.318,67.877,69.027,54156,0
2015-01-15,69.223,69.449,67.096,67.36,44108,0
2015-01-16,67.113,68.695,66.681,68.554,56944,0
2015-01-20,68.028,69.223,67.65,68.819,58604,0
2015-01-21,68.498,70.287,68.498,70.165,69453,0
2015-01-22,70.383,70.638,69.486,70.58,110883,0
2015-01-23,70.629,70.682,69.467,69.609,63833,0
2015-01-26,69.214,69.695,68.743,69.609,73510,0
2015-01-27,68.95,69.313,68.405,68.979,70838,0
2015-01-28,70.26,70.26,67.162,67.707,98034,0
2015-01-29,68.066,68.8,67.321,68.274,54247,0
2015-01-30,67.763,68.714,66.83,68.076,72461,0
2015-02-02,68.092,68.295,66.686,68.291,63072,0
2015-02-03,70.711,70.976,64.468,65.361,149336,0
2015-02-04,64.938,65.964,64.684,65.455,80133,0
2015-02-05,65.598,66.869,64.975,66.408,142366,0
2015-02-06,66.512,67.36,66.464,66.804,72930,0
2015-02-09,66.556,67.424,65.455,65.974,109990,0
2015-02-10,66.662,67.227,65.786,66.7,76627,0
2015-02-11,67.311,67.941,66.566,67.37,28834,0
2015-02-12,67.717,68.206,67.189,68.187,49456,0
2015-02-13,68.167,68.345,67.181,68.084,71984,0
2015-02-17,68.084,68.147,66.643,67.538,42962,0
2015-02-18,67.451,68.385,67.424,68.282,36272,0
2015-02-19,68.038,68.667,67.37,68.018,44210,0
2015-02-20,68.236,68.236,67.132,67.867,42253,0
2015-02-23,67.301,67.82,66.369,67.113,81321,0
2015-02-24,67.282,67.763,66.643,67.351,62480,0
2015-02-25,67.351,67.969,66.936,67.887,48352,0
2015-02-26,67.575,68.705,67.575,68.058,63517,0
2015-02-27,68.255,68.714,68.111,68.236,56466,0
2015-03-02,68.355,69.169,67.96,68.94,62751,0
2015-03-03,68.544,68.612,67.612,67.969,44488,0
2015-03-04,67.491,68.299,66.672,67.5,66467,0
2015-03-05,67.849,68.111,66.398,67.565,61478,0
2015-03-06,66.869,67.529,66.388,66.512,62751,0
2015-03-09,66.427,67.451,66.427,67.103,51921,0
2015-03-10,66.662,66.926,65.927,66.529,83349,0
2015-03-11,66.369,67.36,63.912,64.514,108407,0
2015-03-12,65.083,67.589,65.083,67.504,61524,0
2015-03-13,67.645,67.938,65.716,67.805,41862,0
2015-03-16,68.514,69.054,68.118,69.035,56134,0
2015-03-17,69.054,69.539,68.403,69.479,60573,0
2015-03-18,69.081,70.816,68.828,70.293,60044,0
2015-03-19,69.65,70.824,69.65,70.777,53279,0
2015-03-20,70.88,72.594,70.739,72.262,105396,0
2015-03-23,72.099,73.17,72.055,72.773,49686,0
2015-03-24,72.773,73.206,72.346,72.677,47150,0
2015-03-25,72.667,73.162,70.749,70.86,66917,0
2015-03-26,70.7,70.958,69.898,70.587,48839,0
2015-03-27,70.417,70.71,69.339,70.284,72838,0
2015-03-30,71.579,71.579,70.671,71.176,64167,0
2015-03-31,70.662,71.836,70.662,71.559,59079,0
2015-04-01,71.551,71.721,70.284,71.069,84358,0
2015-04-02,71.307,71.894,70.662,71.237,39007,0
2015-04-06,71.229,71.826,70.948,71.419,45244,0
2015-04-07,71.419,71.419,70.777,71.069,56447,0
2015-04-08,70.948,72.137,70.938,72.065,88163,0
2015-04-09,71.884,72.54,70.161,70.948,77253,0
2015-04-10,70.966,71.419,70.587,70.929,49367,0
2015-04-13,70.768,70.985,69.548,69.914,56028,0
2015-04-14,69.924,70.011,69.433,69.548,48945,0
2015-04-15,69.469,70.121,69.17,69.567,85974,0
2015-04-16,69.689,69.878,69.397,69.603,70466,0
2015-04-17,68.951,69.064,67.616,68.145,38692,0
2015-04-20,68.704,69.992,68.601,69.898,50265,0
2015-04-21,70.219,70.501,69.772,69.972,19148,0
2015-04-22,70.087,70.09,69.141,69.763,25918,0
2015-04-23,69.387,71.05,69.31,70.758,34991,0
2015-04-24,70.568,70.597,68.941,69.519,31718,0
2015-04-27,69.451,70.408,68.686,69.161,29496,0
2015-04-28,68.523,70.094,68.523,69.851,36250,0
2015-04-29,68.941,69.234,67.873,68.014,40699,0
2015-04-30,67.598,67.607,66.246,66.766,68292,0
2015-05-01,66.662,67.514,65.942,67.098,58036,0
2015-05-04,67.266,67.721,66.992,67.182,49897,0
2015-05-05,60.541,65.016,60.541,64.543,175696,0
2015-05-06,63.681,64.759,62.226,62.498,147892,0
2015-05-07,62.244,62.328,60.485,61.44,109883,0
2015-05-08,62.207,62.207,61.25,61.44,110154,0
2015-05-11,61.26,61.97,61.222,61.335,98629,0
2015-05-12,61.203,62.159,60.731,61.883,111934,0
2015-05-13,62.027,62.471,61.591,61.912,63428,0
2015-05-14,62.328,63.88,61.857,62.936,54759,0
2015-05-15,62.999,63.502,62.751,63.067,42181,0
2015-05-18,63.116,64.61,63.106,64.108,63055,0
2015-05-19,64.118,64.118,63.379,63.406,47751,0
2015-05-20,63.777,64.118,63.199,63.947,33090,0
2015-05-21,63.947,64.695,63.52,64.41,39431,0
2015-05-22,64.249,64.477,63.605,64.146,30763,0
2015-05-26,63.767,64.278,63.351,64.05,55439,0
2015-05-27,63.938,64.627,63.52,64.449,43449,0
2015-05-28,64.183,64.514,63.824,64.485,30504,0
2015-05-29,64.617,64.796,63.116,64.362,116918,0
2015-06-01,64.439,65.677,63.749,64.816,45611,0
2015-06-02,64.39,66.311,64.201,64.894,55632,0
2015-06-03,65.223,66.653,63.919,66.528,55923,0
2015-06-04,65.866,67.445,65.443,65.707,98101,0
2015-06-05,65.308,66.606,64.976,66.407,46937,0
2015-06-08,66.218,66.368,65.337,65.555,25899,0
2015-06-09,64.788,66.114,64.788,65.423,43627,0
2015-06-10,65.895,68.054,65.054,67.069,74219,0
2015-06-11,66.822,67.496,66.66,67.05,26840,0
2015-06-12,66.479,68.141,65.728,67.887,77371,0
2015-06-15,67.221,68.248,65.757,67.877,69475,0
2015-06-16,67.525,69.243,67.105,68.483,89897,0
2015-06-17,68.428,69.215,68.085,68.683,73370,0
2015-06-18,68.683,69.017,67.24,67.544,98424,0
2015-06-19,67.447,67.848,67.154,67.429,95686,0
2015-06-22,67.192,67.381,66.535,67.03,59265,0
2015-06-23,66.745,67.011,66.204,66.347,47314,0
2015-06-24,66.347,67.591,66.062,67.098,56002,0
2015-06-25,67.648,68.266,66.688,67.457,56318,0
2015-06-26,67.808,67.808,66.745,67.42,122108,0
2015-06-29,66.755,67.124,65.416,65.738,60105,0
2015-06-30,66.261,66.365,65.13,65.5,65346,0
2015-07-01,65.643,66.072,64.617,65.035,61160,0
2015-07-02,65.084,66.214,64.635,65.681,45580,0
2015-07-06,65.168,65.956,64.655,65.348,47895,0
2015-07-07,65.111,65.197,63.573,63.591,74948,0
2015-07-08,63.306,63.6,61.548,61.825,129898,0
2015-07-09,62.441,62.84,61.558,61.635,47054,0
2015-07-10,62.431,62.508,61.578,61.645,63370,0
2015-07-13,62.451,62.451,61.464,61.605,81370,0
2015-07-14,61.645,61.655,60.504,60.807,78241,0
2015-07-15,60.807,61.397,60.552,60.969,48077,0
2015-07-16,61.313,61.88,60.96,61.665,53790,0
2015-07-17,61.655,62.166,61.587,61.674,63790,0
2015-07-20,61.758,62.024,61.197,61.578,41263,0
2015-07-21,61.425,62.11,60.923,61.064,27685,0
2015-07-22,60.923,61.169,60.495,60.798,49579,0
2015-07-23,60.836,61.33,60.094,60.466,46318,0
2015-07-24,60.334,60.552,59.658,60.114,56844,0
2015-07-27,59.696,60.693,59.696,60.4,49160,0
2015-07-28,60.703,60.733,59.612,60.6,56527,0
2015-07-29,60.315,61.207,59.992,60.275,47579,0
2015-07-30,60.305,61.284,60.153,60.665,48107,0
2015-07-31,60.798,61.871,60.703,61.378,46213,0
2015-08-03,61.33,61.587,59.858,60.295,80383,0
2015-08-04,60.826,61.738,58.082,58.907,87687,0
2015-08-05,59.136,59.583,58.518,58.604,70422,0
2015-08-06,58.405,58.842,57.037,57.968,96236,0
2015-08-07,57.645,59.573,57.577,59.278,85792,0
2015-08-10,59.439,61.15,59.355,60.4,84423,0
2015-08-11,59.839,61.026,59.839,59.943,57565,0
2015-08-12,59.602,60.237,59.05,60.039,60003,0
2015-08-13,60.048,61.464,59.553,60.029,59684,0
2015-08-14,59.877,62.195,59.877,61.578,83582,0
2015-08-17,61.568,62.727,61.045,62.538,119056,0
2015-08-18,62.215,62.632,60.933,61.568,37579,0
2015-08-19,61.133,61.635,60.371,61.169,28106,0
2015-08-20,60.476,61.33,59.127,59.24,87687,0
2015-08-21,58.29,60.504,58.29,59.202,120951,0
2015-08-24,56.562,58.318,56.001,56.819,93104,0
2015-08-25,57.009,58.47,54.585,54.945,123266,0
2015-08-26,55.888,56.287,53.854,55.575,81266,0
2015-08-27,55.792,57.246,54.537,56.343,110738,0
2015-08-28,56.134,57.083,55.991,56.428,106635,0
2015-08-31,56.418,57.474,56.362,56.562,74527,0
2015-09-01,55.498,56.713,54.604,54.853,97581,0
2015-09-02,55.297,56.077,54.955,55.641,48422,0
2015-09-03,55.535,55.858,54.814,55.053,92633,0
2015-09-04,54.33,55.316,54.282,55.071,36212,0
2015-09-08,55.848,57.236,55.365,56.02,87476,0
2015-09-09,56.352,56.961,55.858,56.694,113478,0
2015-09-10,56.589,56.81,55.692,56.026,49295,0
2015-09-11,55.635,56.036,54.926,55.319,77086,0
2015-09-14,55.261,55.805,54.853,55.3,80542,0
2015-09-15,55.434,56.523,55.271,56.121,65042,0
2015-09-16,56.417,57.211,56.235,56.78,44303,0
2015-09-17,56.599,57.305,56.169,56.417,46923,0
2015-09-18,55.662,56.513,55.108,55.29,70908,0
2015-09-21,55.472,56.332,55.216,55.559,41475,0
2015-09-22,54.995,55.377,54.27,54.727,49645,0
2015-09-23,54.755,55.035,52.818,53.24,60434,0
2015-09-24,52.941,54.251,51.892,53.697,98650,0
2015-09-25,53.984,54.755,52.724,54.128,67240,0
2015-09-28,53.829,56.056,53.638,55.578,149776,0
2015-09-29,55.672,56.074,54.182,55.501,93636,0
2015-09-30,55.94,57.897,54.069,57.392,139090,0
2015-10-01,57.698,58.108,53.638,54.108,122439,0
2015-10-02,53.754,55.177,53.44,55.117,48598,0
2015-10-05,55.415,58.489,54.69,58.327,64448,0
2015-10-06,58.271,59.071,57.516,57.935,53730,0
2015-10-07,58.307,59.73,58.279,59.473,91644,0
2015-10-08,59.454,60.132,59.205,59.683,77924,0
2015-10-09,59.539,60.419,59.386,60.092,84837,0
2015-10-12,60.666,60.724,59.376,60.466,43499,0
2015-10-13,60.037,61.172,59.884,60.046,49540,0
2015-10-14,59.93,60.905,59.512,59.817,45875,0
2015-10-15,60.009,61.154,58.862,61.126,53730,0
2015-10-16,61.136,61.201,58.469,59.33,54673,0
2015-10-19,58.919,60.092,58.728,59.93,40990,0
2015-10-20,59.807,60.886,59.617,60.419,34249,0
2015-10-21,60.409,61.42,59.425,59.493,38124,0
2015-10-22,59.692,62.603,59.692,61.774,81590,0
2015-10-23,62.299,63.206,61.382,62.594,68183,0
2015-10-26,62.289,62.729,61.621,62.279,41790,0
2015-10-27,61.887,62.347,60.618,61.525,42731,0
2015-10-28,61.583,63.923,61.583,63.893,55301,0
2015-10-29,63.751,64.524,62.901,64.485,57082,0
2015-10-30,64.171,64.553,62.949,63.043,69545,0
2015-11-02,63.004,63.683,62.337,62.901,85672,0
2015-11-03,63.024,63.817,62.347,63.254,95625,0
2015-11-04,64.237,64.237,62.471,63.455,62618,0
2015-11-05,63.512,63.875,62.852,63.244,64728,0
2015-11-06,63.121,65.182,62.633,65.144,92902,0
2015-11-09,64.829,65.192,63.445,63.52,57647,0
2015-11-10,64.027,64.027,62.377,63.579,41896,0
2015-11-11,63.637,64.485,62.461,62.739,74887,0
2015-11-12,62.357,62.777,61.534,61.877,51844,0
2015-11-13,61.544,61.784,59.311,59.444,114687,0
2015-11-16,59.73,60.552,59.311,60.122,82009,0
2015-11-17,60.36,61.317,59.807,60.4,67974,0
2015-11-18,60.694,61.583,60.102,61.392,87248,0
2015-11-19,61.489,62.194,61.191,61.803,76982,0
2015-11-20,62.214,62.223,61.469,61.803,58968,0
2015-11-23,61.544,62.214,60.991,61.574,49017,0
2015-11-24,61.038,61.191,59.548,60.019,116467,0
2015-11-25,60.19,60.4,58.547,59.779,136997,0
2015-11-27,59.654,60.342,58.585,60.151,84522,0
2015-11-30,60.485,61.735,60.132,60.744,77714,0
2015-12-01,60.714,61.343,59.827,60.351,116844,0
2015-12-02,60.122,61.44,59.444,59.512,112293,0
2015-12-03,56.579,57.516,53.077,56.417,346367,0
2015-12-04,56.38,58.271,56.38,57.698,140557,0
2015-12-07,57.678,59.94,57.678,59.252,148098,0
2015-12-08,58.509,60.009,58.509,59.578,92629,0
2015-12-09,59.359,59.95,58.469,58.948,85150,0
2015-12-10,59.006,60.138,58.468,59.677,161031,0
2015-12-11,58.497,59.13,57.394,57.882,88906,0
2015-12-14,58.045,58.286,56.86,57.998,93583,0
2015-12-15,58.497,58.889,58.036,58.67,93492,0
2015-12-16,58.996,59.369,58.564,59.264,49611,0
2015-12-17,59.332,59.724,58.401,58.909,112357,0
2015-12-18,58.909,58.967,58.248,58.68,188966,0
2015-12-21,58.958,59.408,58.382,59.284,67123,0
2015-12-22,59.388,59.888,58.832,59.677,66543,0
2015-12-23,59.879,60.925,59.571,60.665,74002,0
2015-12-24,60.57,61.818,60.57,61.433,23572,0
2015-12-28,61.087,61.547,60.502,61.202,45585,0
2015-12-29,61.384,61.998,61.03,61.808,57956,0
2015-12-30,61.683,61.892,60.798,61.001,30123,0
2015-12-31,60.915,61.635,60.261,60.838,53119,0
2016-01-04,59.831,60.061,56.567,58.075,122071,0
2016-01-05,58.324,58.43,56.903,57.164,143758,0
2016-01-06,56.271,57.106,56.185,56.597,104027,0
2016-01-07,55.311,55.655,52.99,54.103,93959,0
2016-01-08,53.729,54.562,52.088,52.211,90799,0
2016-01-11,52.384,53.305,51.683,53.211,91192,0
2016-01-12,53.777,53.814,51.753,52.777,92542,0
2016-01-13,53.087,53.25,50.132,50.918,90086,0
2016-01-14,51.417,52.749,50.561,51.827,103847,0
2016-01-15,50.245,50.83,49.258,50.571,106339,0
2016-01-19,51.118,51.118,49.075,49.486,151546,0
2016-01-20,48.922,49.258,46.724,48.902,174853,0
2016-01-21,49.229,50.17,48.318,49.333,162204,0
2016-01-22,49.997,50.993,48.865,50.668,223985,0
2016-01-25,50.399,50.86,49.496,49.929,103783,0
2016-01-26,50.189,51.725,50.189,51.291,158467,0
2016-01-27,50.964,51.378,48.433,48.548,143848,0
2016-01-28,48.931,49.47,47.329,48.211,128319,0
2016-01-29,48.509,51.369,48.509,51.236,89384,0
2016-02-01,50.927,50.946,49.642,49.852,61951,0
2016-02-02,49.324,50.179,47.1,47.953,93139,0
2016-02-03,48.499,49.306,47.434,48.893,64240,0
2016-02-04,48.777,49.432,47.819,48.029,56034,0
2016-02-05,48.001,48.48,47.07,47.647,151028,0
2016-02-08,47.252,50.053,46.668,49.969,183296,0
2016-02-09,49.239,50.355,48.392,48.979,72837,0
2016-02-10,53.872,54.084,50.83,51.349,126115,0
2016-02-11,50.197,50.87,48.87,49.939,78950,0
2016-02-12,50.323,50.83,49.249,50.274,54808,0
2016-02-16,51.023,52.241,50.821,51.437,100998,0
2016-02-17,51.827,53.305,51.437,52.827,67383,0
2016-02-18,52.768,52.97,51.819,52.117,64166,0
2016-02-19,51.992,52.202,50.937,51.763,106644,0
2016-02-22,52.166,53.099,51.655,51.866,46837,0
2016-02-23,51.983,52.146,51.309,51.502,31494,0
2016-02-24,51.837,52.997,50.515,52.95,55554,0
2016-02-25,53.009,53.048,51.655,52.558,42270,0
2016-02-26,52.807,53.133,51.492,52.289,51011,0
2016-02-29,52.156,53.586,51.935,52.722,40877,0
2016-03-01,53.143,53.996,52.904,53.979,118423,0
2016-03-02,53.729,54.975,53.058,54.909,75191,0
2016-03-03,54.881,55.198,53.586,54.217,59378,0
2016-03-04,54.275,55.973,54.015,54.582,69731,0
2016-03-07,54.428,55.465,54.217,54.803,72793,0
2016-03-08,54.361,54.526,53.009,53.547,50856,0
2016-03-09,53.729,54.871,53.162,54.207,55041,0
2016-03-10,54.68,54.965,53.221,54.217,78593,0
2016-03-11,54.516,55.099,53.767,54.995,58332,0
2016-03-14,54.698,54.985,53.729,54.458,65921,0
2016-03-15,54.285,54.62,53.632,53.979,70198,0
2016-03-16,53.843,55.226,53.68,54.832,77497,0
2016-03-17,54.59,55.932,54.378,55.642,75970,0
2016-03-18,55.979,57.108,55.8,56.887,113458,0
2016-03-21,56.693,57.484,56.473,56.76,74046,0
2016-03-22,56.5,57.098,56.322,56.944,63072,0
2016-03-23,56.993,57.068,55.864,55.923,117410,0
2016-03-24,55.584,56.172,55.199,56.115,57866,0
2016-03-28,56.115,59.818,55.632,56.086,64016,0
2016-03-29,55.787,59.982,55.632,59.515,170556,0
2016-03-30,60.051,60.06,58.313,58.43,51532,0
2016-03-31,58.564,59.065,58.004,58.69,74323,0
2016-04-01,58.275,59.567,58.024,59.547,44186,0
2016-04-04,59.684,59.684,58.092,58.401,79187,0
2016-04-05,58.092,58.217,57.05,57.127,47775,0
2016-04-06,53.993,55.13,48.312,50.211,717227,0
2016-04-07,49.634,51.211,49.634,50.086,131579,0
2016-04-08,50.588,51.156,49.744,50.588,82202,0
2016-04-11,51.118,52.295,50.752,51.082,58047,0
2016-04-12,51.244,52.121,50.578,51.082,78148,0
2016-04-13,51.35,52.826,51.136,52.71,58625,0
2016-04-14,52.584,52.584,51.813,52.151,46338,0
2016-04-15,52.093,52.622,51.63,52.604,43982,0
2016-04-18,52.285,53.848,52.285,53.79,63631,0
2016-04-19,54.34,54.962,54.099,54.629,153678,0
2016-04-20,54.34,57.449,54.03,54.581,86580,0
2016-04-21,54.417,55.1,54.129,54.321,66844,0
2016-04-22,54.408,55.69,54.204,55.69,107154,0
2016-04-25,55.382,55.54,54.09,54.456,82925,0
2016-04-26,54.687,55.498,54.417,55.392,62933,0
2016-04-27,55.304,55.749,54.649,55.526,48033,0
2016-04-28,55.344,55.458,54.524,54.716,49405,0
2016-04-29,54.533,54.6,53.704,54.214,31342,0
2016-05-02,54.551,55.11,51.986,54.551,60978,0
2016-05-03,53.955,54.909,53.396,54.021,48421,0
2016-05-04,52.865,54.08,52.865,53.694,50981,0
2016-05-05,54.099,54.436,53.56,54.147,50836,0
2016-05-06,53.752,54.495,53.336,54.417,64900,0
2016-05-09,54.244,54.561,53.674,53.984,49993,0
2016-05-10,54.099,54.561,51.977,54.35,52302,0
2016-05-11,49.864,51.315,44.936,45.398,516744,0
2016-05-12,45.755,47.549,45.234,46.181,131746,0
2016-05-13,45.968,46.42,45.543,45.804,74287,0
2016-05-16,46.132,47.183,45.963,46.818,100727,0
2016-05-17,46.74,46.818,44.511,44.936,85646,0
2016-05-18,44.801,46.093,44.565,45.457,55791,0
2016-05-19,45.177,46.43,44.021,44.492,70043,0
2016-05-20,44.82,45.312,43.383,45.304,65859,0
2016-05-23,45.294,45.678,44.81,44.916,133828,0
2016-05-24,45.274,46.75,45.274,46.393,80503,0
2016-05-25,46.402,46.884,46.093,46.384,33181,0
2016-05-26,46.827,46.827,46.238,46.247,29319,0
2016-05-27,47.666,47.666,45.206,46.585,46667,0
2016-05-31,46.585,46.845,46.017,46.103,98402,0
2016-06-01,45.89,46.599,45.524,46.325,78903,0
2016-06-02,46.074,46.602,46.074,46.325,80472,0
2016-06-03,46.286,46.499,45.726,46.2,62162,0
2016-06-06,46.161,46.74,45.881,46.624,149616,0
2016-06-07,46.43,48.119,46.19,47.801,83353,0
2016-06-08,46.779,46.779,41.98,42.447,1133011,0
2016-06-09,42.361,42.361,40.239,41.338,889484,0
2016-06-10,41.28,41.473,40.856,41.165,2650706,0
2016-06-13,40.837,41.462,40.663,40.962,244710,0
2016-06-14,40.807,41.242,40.202,41.079,488857,0
2016-06-15,41.242,41.782,41.174,41.378,218228,0
2016-06-16,41.26,43.076,40.813,42.921,245861,0
2016-06-17,43.68,44.456,42.756,44.194,411451,0
2016-06-20,44.689,45.563,43.931,43.961,190807,0
2016-06-21,43.65,43.961,42.99,43.31,152775,0
2016-06-22,43.184,43.553,42.805,43.455,139112,0
2016-06-23,44.758,45.107,43.98,44.165,113468,0
2016-06-24,42.6,43.31,41.96,43.076,165054,0
2016-06-27,42.543,42.543,41.067,41.358,181887,0
2016-06-28,41.737,43.203,41.378,42.514,148800,0
2016-06-29,42.854,42.97,41.795,42.008,120689,0
2016-06-30,42.154,42.921,41.717,42.581,114042,0
2016-07-01,42.727,43.028,42.533,42.883,69653,0
2016-07-05,42.931,42.931,41.679,42.028,65330,0
2016-07-06,41.989,42.654,41.368,42.543,85600,0
2016-07-07,42.524,42.82,41.815,42.193,98660,0
2016-07-08,42.63,42.727,42.233,42.61,156529,0
2016-07-11,42.901,43.47,42.63,43.359,109252,0
2016-07-12,43.805,44.597,43.67,44.504,79791,0
2016-07-13,44.68,45.038,43.855,44.417,89572,0
2016-07-14,44.68,44.913,44.086,44.106,83515,0
2016-07-15,44.437,47.059,43.534,44.592,77496,0
2016-07-18,44.592,45.213,44.232,44.913,70329,0
2016-07-19,44.951,45.067,44.407,44.805,105905,0
2016-07-20,44.758,45.331,44.466,45.165,77377,0
2016-07-21,45.038,45.602,44.519,44.718,104275,0
2016-07-22,44.845,45.02,44.311,44.961,109649,0
2016-07-25,44.893,45.543,44.67,45.457,145344,0
2016-07-26,45.553,46.126,45.165,45.757,84632,0
2016-07-27,45.933,46.534,45.378,46.311,119899,0
2016-07-28,46.38,46.583,46.166,46.351,67903,0
2016-07-29,45.35,46.341,45.35,46.068,186981,0
2016-08-01,46.146,46.69,45.851,46.437,110960,0
2016-08-02,46.427,47.166,45.262,45.632,73019,0
2016-08-03,45.563,45.563,44.776,45.213,72590,0
2016-08-04,45.397,45.806,44.107,45.292,133718,0
2016-08-05,45.708,46.574,45.368,45.864,72497,0
2016-08-08,45.642,46.292,45.427,46.039,93195,0
2016-08-09,46.622,47.428,45.874,46.661,1308779,0
2016-08-10,46.864,47.253,45.893,46.564,171160,0
2016-08-11,46.564,46.864,46.049,46.632,106248,0
2016-08-12,46.632,46.768,46.186,46.457,191215,0
2016-08-15,46.671,47.214,46.292,46.972,307755,0
2016-08-16,47.019,47.059,46.622,46.661,81258,0
2016-08-17,46.38,47.224,46.116,46.729,102352,0
2016-08-18,46.593,47.244,46.38,47.214,115708,0
2016-08-19,47.234,48.021,47.166,47.993,110453,0
2016-08-22,47.963,48.701,47.525,48.661,249346,0
2016-08-23,48.982,49.07,48.457,48.575,56082,0
2016-08-24,48.691,48.982,47.603,48.798,65067,0
2016-08-25,48.439,48.826,48.371,48.632,61569,0
2016-08-26,48.711,49.021,48.331,48.661,62121,0
2016-08-29,48.807,48.905,48.506,48.632,30654,0
2016-08-30,48.681,48.798,46.622,48.566,54374,0
2016-08-31,48.39,48.905,48.088,48.322,75468,0
2016-09-01,48.496,48.701,48.108,48.575,88992,0
2016-09-02,48.817,49.148,47.983,49.011,102345,0
2016-09-06,49.118,49.138,48.642,48.691,69955,0
2016-09-07,48.711,48.831,48.371,48.546,78390,0
2016-09-08,48.409,48.457,47.793,47.973,65164,0
2016-09-09,47.643,47.643,46.282,46.311,75569,0
2016-09-12,46.234,46.962,45.477,45.893,149503,0
2016-09-13,45.642,45.908,44.835,44.971,66313,0
2016-09-14,45.165,45.487,44,44.106,69508,0
2016-09-15,44.253,44.85,44.077,44.429,45914,0
2016-09-16,44.38,44.458,43.686,43.734,115686,0
2016-09-19,43.979,46.355,43.95,43.979,59298,0
2016-09-20,44.253,44.878,43.344,43.657,49493,0
2016-09-21,43.813,44.771,43.813,44.703,102628,0
2016-09-22,44.752,45.515,44.517,45.367,59792,0
2016-09-23,45.377,45.377,43.774,44.84,35545,0
2016-09-26,44.664,45.074,43.974,44.341,54612,0
2016-09-27,44.205,44.703,44.205,44.527,48091,0
2016-09-28,44.654,45.348,44.224,44.83,45790,0
2016-09-29,44.752,44.933,44.077,44.126,39411,0
2016-09-30,44.478,45.29,43.568,45.006,92197,0
2016-10-03,44.977,45.172,44.634,45.006,117346,0
2016-10-04,45.064,45.426,44.214,44.263,64338,0
2016-10-05,44.458,44.898,44.253,44.478,75512,0
2016-10-06,44.331,44.586,43.92,44.361,43769,0
2016-10-07,44.077,44.361,43.158,43.246,90710,0
2016-10-10,43.607,43.94,42.806,42.903,72435,0
2016-10-11,42.894,43.255,41.466,41.545,86507,0
2016-10-12,41.701,42.288,41.173,41.623,74102,0
2016-10-13,41.496,43.45,40.606,43.344,282611,0
2016-10-14,43.754,44.096,43.397,44.019,84875,0
2016-10-17,43.93,44.458,43.637,44.409,111758,0
2016-10-18,44.81,45.26,44.439,45.104,71278,0
2016-10-19,45.28,46.521,45.044,46.218,105238,0
2016-10-20,45.994,46.423,45.094,46.18,79607,0
2016-10-21,45.798,46.433,45.416,46.014,45730,0
2016-10-24,46.238,46.668,45.582,46.12,89133,0
2016-10-25,46.277,46.706,45.201,45.848,55789,0
2016-10-26,45.632,46.316,45.124,45.426,66557,0
2016-10-27,45.729,45.729,44.595,44.703,44705,0
2016-10-28,44.752,45.486,44.566,45.114,99515,0
2016-10-31,45.124,46.59,45.074,46.492,125381,0
2016-11-01,46.639,46.737,45.466,46.492,104204,0
2016-11-02,46.296,46.443,45.22,45.515,113838,0
2016-11-03,45.808,45.808,44.341,44.439,197973,0
2016-11-04,44.732,45.709,44.683,44.977,69793,0
2016-11-07,46.052,46.296,45.466,45.857,55897,0
2016-11-08,45.563,46.346,45.367,46.004,84351,0
2016-11-09,45.662,47.225,45.662,47.128,90419,0
2016-11-10,47.666,48.936,47.177,48.692,115706,0
2016-11-11,48.742,49.865,48.056,49.669,150931,0
2016-11-14,49.865,51.527,49.608,51.381,89802,0
2016-11-15,51.723,51.869,50.11,51.577,98953,0
2016-11-16,51.577,51.821,50.355,51.089,65833,0
2016-11-17,51.431,52.115,51.135,51.626,78535,0
2016-11-18,51.723,52.702,50.893,52.506,97789,0
2016-11-21,52.749,53.376,51.673,52.702,53200,0
2016-11-22,52.897,53.286,52.603,53.044,84323,0
2016-11-23,52.848,53.924,52.848,53.728,74658,0
2016-11-25,53.678,54.315,53.605,53.678,38333,0
2016-11-28,53.63,53.728,52.897,53.286,88788,0
2016-11-29,47.518,53.777,47.518,53.286,241725,0
2016-11-30,53.434,54.657,52.506,52.652,135519,0
2016-12-01,49.669,52.897,47.323,52.873,104074,0
2016-12-02,53.092,53.286,50.036,52.554,56708,0
2016-12-05,52.994,53.336,52.359,52.897,68286,0
2016-12-06,53.24,53.824,52.798,53.678,93553,0
2016-12-07,53.728,54.803,53.532,54.706,82324,0
2016-12-08,55.095,55.462,54.168,55.391,112437,0
2016-12-09,55.391,55.733,54.657,55.291,79917,0
2016-12-12,55.048,55.182,54.216,54.853,69060,0
2016-12-13,55.244,55.683,54.46,54.999,75023,0
2016-12-14,54.853,55.628,54.168,54.265,85043,0
2016-12-15,55.347,55.347,54.56,54.856,83921,0
2016-12-16,54.856,55.397,54.363,55.1,176828,0
2016-12-19,55.052,55.691,54.609,54.806,57435,0
2016-12-20,54.904,55.691,54.904,55.592,97766,0
2016-12-21,55.641,55.788,54.953,55.444,92608,0
2016-12-22,55.444,55.788,54.659,54.856,71864,0
2016-12-23,55.1,55.397,54.315,55.397,29815,0
2016-12-27,55.641,56.674,55.052,56.281,73941,0
2016-12-28,56.526,56.674,55.347,56.379,120670,0
2016-12-29,56.526,56.625,55.247,56.428,85396,0
2016-12-30,56.723,56.723,55.247,55.74,70119,0
2017-01-03,56.281,56.822,55.15,55.74,124351,0
2017-01-04,55.888,56.575,55.544,56.379,136831,0
2017-01-05,56.379,56.526,55.592,56.232,151396,0
2017-01-06,56.182,56.674,56.035,56.232,76415,0
2017-01-09,56.182,56.575,55.937,56.281,91499,0
2017-01-10,56.379,56.746,56.035,56.379,159719,0
2017-01-11,56.674,57.558,56.232,57.46,377385,0
2017-01-12,57.263,57.51,55.838,56.772,88580,0
2017-01-13,57.116,57.754,56.649,57.363,92375,0
2017-01-17,56.969,57.41,56.281,57.313,96003,0
2017-01-18,57.363,57.657,56.822,57.313,60606,0
2017-01-19,57.313,57.46,56.33,57.166,93584,0
2017-01-20,56.969,57.558,56.969,57.263,91776,0
2017-01-23,56.87,57.363,56.772,57.313,51443,0
2017-01-24,57.363,57.854,57.166,57.313,63260,0
2017-01-25,57.951,58.001,57.116,57.607,80774,0
2017-01-26,57.657,58.001,57.066,57.363,48111,0
2017-01-27,57.313,58.001,57.018,57.754,134080,0
2017-01-30,57.313,57.607,56.232,57.166,64173,0
2017-01-31,57.018,57.485,56.428,57.116,97459,0
2017-02-01,57.558,57.707,56.477,57.166,86658,0
2017-02-02,56.969,57.41,56.674,57.215,69213,0
2017-02-03,57.46,57.51,57.018,57.46,70453,0
2017-02-06,57.363,57.363,56.625,57.166,45946,0
2017-02-07,57.263,57.607,54.708,57.263,57593,0
2017-02-08,56.969,56.994,55.691,56.133,90462,0
2017-02-09,55.985,56.723,55.888,56.477,110448,0
2017-02-10,53.774,54.806,53.774,54.069,141456,0
2017-02-13,54.216,54.413,53.184,53.822,100026,0
2017-02-14,54.069,54.413,53.725,54.265,54465,0
2017-02-15,53.922,54.363,53.725,54.363,66052,0
2017-02-16,54.118,54.904,53.872,54.856,69802,0
2017-02-17,54.659,55.397,54.56,55.2,59190,0
2017-02-21,55.2,55.347,54.659,55.003,45773,0
2017-02-22,54.856,55.2,54.585,54.904,36427,0
2017-02-23,54.904,54.904,53.97,54.462,59010,0
2017-02-24,54.069,55.297,54.069,55.1,38300,0
2017-02-27,54.953,55.544,54.683,54.856,79899,0
2017-02-28,54.856,55.347,53.822,54.019,53326,0
2017-03-01,54.609,55.641,54.315,55.347,80820,0
2017-03-02,55.1,55.15,54.756,54.856,46834,0
2017-03-03,54.856,54.953,54.019,54.363,20991,0
2017-03-06,54.019,54.511,53.774,53.97,31069,0
2017-03-07,54.315,54.315,53.43,53.43,62915,0
2017-03-08,53.528,53.528,52.594,53.037,77203,0
2017-03-09,53.037,53.234,52.446,52.496,56424,0
2017-03-10,52.889,53.774,52.594,53.528,160567,0
2017-03-13,54.019,54.167,53.281,53.306,40061,0
2017-03-14,53.234,53.578,52.889,53.184,25923,0
2017-03-15,53.381,54.216,53.184,53.872,62626,0
2017-03-16,54.218,54.218,53.476,53.674,38242,0
2017-03-17,53.278,53.822,53.268,53.674,176685,0
2017-03-20,53.625,53.625,52.834,52.982,30410,0
2017-03-21,53.18,53.773,51.401,51.599,66770,0
2017-03-22,51.351,52.093,51.153,51.945,58171,0
2017-03-23,51.945,53.428,51.549,53.428,80220,0
2017-03-24,53.476,53.773,52.736,53.082,84223,0
2017-03-27,52.29,53.032,52.241,52.784,25394,0
2017-03-28,52.636,53.13,51.796,52.834,43480,0
2017-03-29,52.933,53.255,52.439,53.082,50617,0
2017-03-30,53.23,54.416,52.686,54.02,79618,0
2017-03-31,54.07,54.663,53.822,54.416,88473,0
2017-04-03,54.515,54.564,53.23,53.526,91877,0
2017-04-04,53.328,53.971,52.389,52.587,75639,0
2017-04-05,52.784,53.082,51.697,51.747,72066,0
2017-04-06,51.845,52.414,51.302,52.241,58366,0
2017-04-07,51.994,52.884,51.499,52.636,121975,0
2017-04-10,52.884,53.23,52.587,53.18,64572,0
2017-04-11,50.561,51.401,45.569,46.162,475102,0
2017-04-12,46.063,46.459,44.136,44.876,246148,0
2017-04-13,44.876,45.915,44.409,45.717,144920,0
2017-04-17,45.766,46.113,45.174,45.717,104452,0
2017-04-18,45.47,45.787,44.728,44.926,105489,0
2017-04-19,44.976,45.618,44.876,45.174,101136,0
2017-04-20,45.322,45.865,45.026,45.47,69227,0
2017-04-21,45.47,45.766,45.074,45.618,76704,0
2017-04-24,46.31,47.003,45.42,45.47,76638,0
2017-04-25,45.717,46.508,45.569,46.261,129670,0
2017-04-26,46.211,47.397,45.597,46.755,102406,0
2017-04-27,46.903,47.051,46.113,46.162,56226,0
2017-04-28,46.261,46.31,45.766,45.915,68363,0
2017-05-01,46.261,46.261,45.52,46.014,59066,0
2017-05-02,45.964,46.261,45.272,45.47,64367,0
2017-05-03,45.272,45.52,44.778,45.42,129151,0
2017-05-04,45.668,47.694,45.371,45.569,63853,0
2017-05-05,45.717,46.162,45.42,45.816,38997,0
2017-05-08,45.865,46.805,45.569,45.766,76457,0
2017-05-09,46.409,50.759,46.014,50.462,749237,0
2017-05-10,49.72,51.351,49.622,50.511,183449,0
2017-05-11,50.462,51.747,50.066,51.055,133137,0
2017-05-12,51.105,52.538,50.759,52.389,102878,0
2017-05-15,52.192,52.389,50.956,52.043,91859,0
2017-05-16,51.845,52.093,51.499,51.599,100002,0
2017-05-17,51.302,51.599,50.807,51.302,107231,0
2017-05-18,51.451,51.845,51.105,51.747,83057,0
2017-05-19,51.796,52.736,51.253,52.736,130144,0
2017-05-22,52.884,53.328,52.488,53.18,77124,0
2017-05-23,53.378,53.526,52.513,53.278,67453,0
2017-05-24,53.476,53.872,53.032,53.18,78238,0
2017-05-25,53.18,53.278,52.538,52.884,80694,0
2017-05-26,52.884,52.884,51.796,52.093,69219,0
2017-05-30,51.895,52.093,51.401,51.747,66145,0
2017-05-31,51.747,51.747,50.857,51.253,59701,0
2017-06-01,51.599,52.389,51.376,52.192,112033,0
2017-06-02,52.093,53.032,52.043,52.587,105796,0
2017-06-05,52.389,52.636,51.648,51.648,43717,0
2017-06-06,51.451,52.784,51.253,52.439,69080,0
2017-06-07,52.636,53.428,52.29,52.884,182397,0
2017-06-08,52.736,54.07,52.29,54.02,55153,0
2017-06-09,53.822,54.515,53.526,54.07,63519,0
2017-06-12,53.922,54.119,53.13,53.724,87952,0
2017-06-13,53.872,53.922,53.23,53.773,114865,0
2017-06-14,53.773,53.872,53.328,53.476,69111,0
2017-06-15,52.982,54.366,52.587,53.378,428294,0
2017-06-16,53.082,53.625,52.592,52.884,142501,0
2017-06-19,53.476,54.564,53.18,54.169,76619,0
2017-06-20,54.07,54.861,53.576,53.724,129610,0
2017-06-21,54.072,54.569,53.525,53.624,88903,0
2017-06-22,53.773,53.773,51.835,51.935,82498,0
2017-06-23,51.885,53.127,51.537,52.133,955659,0
2017-06-26,52.481,53.028,51.09,51.189,95248,0
2017-06-27,51.139,51.189,50.195,50.394,107855,0
2017-06-28,50.99,51.885,50.344,51.835,118023,0
2017-06-29,52.133,52.133,51.09,51.487,71963,0
2017-06-30,51.289,51.885,51.139,51.487,51431,0
2017-07-03,51.736,52.481,51.139,51.984,48687,0
2017-07-05,51.835,52.183,51.289,51.388,28289,0
2017-07-06,51.189,51.487,50.543,50.742,62756,0
2017-07-07,51.09,51.636,50.642,51.09,70079,0
2017-07-10,50.841,51.338,50.543,50.891,158310,0
2017-07-11,50.891,52.282,50.493,52.133,85662,0
2017-07-12,52.481,52.879,51.91,52.481,58152,0
2017-07-13,52.581,52.63,51.487,52.133,123858,0
2017-07-14,52.034,52.779,50.941,52.63,56241,0
2017-07-17,52.68,53.078,52.382,52.829,87792,0
2017-07-18,52.68,52.73,52.282,52.531,34284,0
2017-07-19,52.63,53.276,52.432,52.978,37912,0
2017-07-20,53.127,53.873,52.978,53.127,64376,0
2017-07-21,53.923,53.923,51.115,52.779,120021,0
2017-07-24,52.432,52.879,52.282,52.779,37282,0
2017-07-25,53.028,53.078,52.581,52.73,50008,0
2017-07-26,52.779,52.929,51.935,52.779,84571,0
2017-07-27,52.929,53.276,52.034,52.382,48337,0
2017-07-28,52.183,52.63,51.09,52.183,27447,0
2017-07-31,52.233,52.73,51.786,52.382,77723,0
2017-08-01,52.332,53.127,51.984,52.581,36562,0
2017-08-02,52.68,52.68,51.189,51.289,32131,0
2017-08-03,51.487,51.655,50.941,51.189,39454,0
2017-08-04,51.935,51.935,50.742,51.239,34798,0
2017-08-07,51.338,51.338,50.27,50.841,53571,0
2017-08-08,51.984,54.022,50.742,53.326,97889,0
2017-08-09,52.829,52.829,47.81,48.679,133653,0
2017-08-10,48.655,48.655,47.487,47.661,73612,0
2017-08-11,48.008,48.416,47.114,47.909,78620,0
2017-08-14,48.207,49.201,48.108,49.002,71827,0
2017-08-15,49.052,49.317,47.859,48.008,34897,0
2017-08-16,48.008,48.257,47.362,47.76,46443,0
2017-08-17,47.412,47.661,46.368,46.418,60395,0
2017-08-18,46.17,46.716,46.17,46.468,55642,0
2017-08-21,46.418,47.014,46.219,46.865,36271,0
2017-08-22,47.114,47.71,46.766,46.816,38336,0
2017-08-23,46.468,46.766,45.822,46.368,106045,0
2017-08-24,46.617,47.014,46.319,46.418,39876,0
2017-08-25,46.667,46.915,45.871,46.518,32529,0
2017-08-28,48.605,48.605,46.468,46.865,115036,0
2017-08-29,46.667,47.636,46.667,47.313,67623,0
2017-08-30,47.263,47.661,47.064,47.611,45450,0
2017-08-31,47.71,48.505,47.362,48.108,68001,0
2017-09-01,48.108,48.307,47.859,47.959,39442,0
2017-09-05,47.859,48.058,46.12,46.418,79745,0
2017-09-06,46.667,46.816,46.219,46.319,68563,0
2017-09-07,46.319,46.716,45.722,46.219,66636,0
2017-09-08,45.971,46.865,45.325,46.816,74207,0
2017-09-11,47.164,47.959,47.014,47.71,43062,0
2017-09-12,47.859,48.853,47.859,48.605,59498,0
2017-09-13,48.655,49.35,48.642,49.102,55289,0
2017-09-14,48.903,49.499,48.754,49.4,70903,0
2017-09-15,49.65,50.6,47.65,50.55,152951,0
2017-09-18,50.7,51.15,50.1,50.8,81626,0
2017-09-19,50.9,50.9,50.45,50.75,48115,0
2017-09-20,50.95,52.55,50.7,51.45,105947,0
2017-09-21,51.5,51.55,50.95,51.35,57558,0
2017-09-22,51.5,51.5,50.35,51.3,103272,0
2017-09-25,51.3,51.75,50.7,51.45,71799,0
2017-09-26,51.7,52.95,51.6,52.4,70671,0
2017-09-27,52.75,54.15,52.15,53.8,87595,0
2017-09-28,53.65,53.95,52.9,53.6,222104,0
2017-09-29,53.65,54.3,53.25,53.45,115861,0
2017-10-02,53.45,54.55,53.3,54.55,68624,0
2017-10-03,54.7,54.8,53.75,54.3,100288,0
2017-10-04,54.4,54.6,53.6,54.15,42502,0
2017-10-05,54.25,54.55,53.9,54.2,69224,0
2017-10-06,54.1,54.3,53.5,53.7,129440,0
2017-10-09,54.05,54.25,52.25,53.75,37893,0
2017-10-10,54.05,54.05,51.11,53.7,42488,0
2017-10-11,53.55,54.65,53.2,54.1,48770,0
2017-10-12,54,54.5,53.625,53.7,43711,0
2017-10-13,53.5,53.8,52.8,53.3,156790,0
2017-10-16,53.6,54,53.25,53.85,27177,0
2017-10-17,53.7,53.7,53.1,53.45,46199,0
2017-10-18,53.9,53.9,52.675,52.9,100880,0
2017-10-19,52.4,52.725,51.6,52.25,96373,0
2017-10-20,52.7,52.9,52.21,52.5,78642,0
2017-10-23,52.6,53.2,52.475,52.6,32942,0
2017-10-24,52.8,53.2,52.1,53,27405,0
2017-10-25,53,53.45,51.6,52.9,66678,0
2017-10-26,53.1,53.8,52.1,52.4,31484,0
2017-10-27,52.1,53.1,52.1,52.6,93577,0
2017-10-30,52.45,52.6,51.1,51.45,36334,0
2017-10-31,51.65,52.65,50.505,52.05,54819,0
2017-11-01,52.6,53.375,51.45,51.95,51455,0
2017-11-02,52,52.25,51.525,52.05,41616,0
2017-11-03,51.95,52.15,51.55,51.9,56657,0
2017-11-06,51.65,52.4,51.5,52.35,35765,0
2017-11-07,52.6,52.75,52.1,52.7,86782,0
2017-11-08,52.7,53.2,52.1,53.05,52992,0
2017-11-09,52.45,52.65,52.05,52.6,58630,0
2017-11-10,52.6,53.3,52,52.45,41756,0
