Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,26.95,27.44,26.661,27.44,78970,0
2005-02-28,27.44,27.642,26.813,26.843,177918,0
2005-03-01,26.758,27.488,26.527,27.469,244509,0
2005-03-02,27.488,28.277,27.352,27.833,137549,0
2005-03-03,27.902,28.304,27.815,28.064,117573,0
2005-03-04,28.084,28.342,27.893,28.113,118717,0
2005-03-07,28.121,28.258,27.863,27.959,84798,0
2005-03-08,27.853,28.18,27.555,27.614,161896,0
2005-03-09,27.507,28.238,27.391,27.977,160855,0
2005-03-10,27.873,28.084,27.718,28.084,126519,0
2005-03-11,28.084,28.528,27.708,27.893,117053,0
2005-03-14,27.776,28.044,27.526,27.873,103734,0
2005-03-15,28.044,28.352,27.352,27.507,170116,0
2005-03-16,27.44,27.698,26.833,27.171,89791,0
2005-03-17,27.314,27.604,27.277,27.362,87191,0
2005-03-18,27.362,27.642,27.043,27.043,149722,0
2005-03-21,26.863,27.181,26.719,26.843,94683,0
2005-03-22,26.843,27.507,26.641,26.729,118821,0
2005-03-23,26.594,26.71,26.209,26.576,64819,0
2005-03-24,26.67,27.728,26.67,27.102,100404,0
2005-03-28,27.043,27.043,26.238,26.67,72831,0
2005-03-29,26.623,26.98,25.633,25.633,98739,0
2005-03-30,25.662,26.604,25.662,26.604,111226,0
2005-03-31,26.594,26.632,26.15,26.43,111850,0
2005-04-01,26.479,26.873,26.344,26.768,120589,0
2005-04-04,26.623,26.623,26.209,26.43,154716,0
2005-04-05,26.336,26.4,26.132,26.141,153258,0
2005-04-06,26.238,26.566,26.238,26.288,226299,0
2005-04-07,26.104,26.209,25.795,25.805,282589,0
2005-04-08,25.892,26.16,25.316,25.882,554463,0
2005-04-11,25.892,25.902,25.306,25.719,209134,0
2005-04-12,26.911,27.949,26.71,27.584,670264,0
2005-04-13,27.584,27.584,26.469,26.768,209654,0
2005-04-14,26.863,26.892,25.527,25.623,201643,0
2005-04-15,25.585,25.702,24.701,24.748,235355,0
2005-04-18,24.701,25.335,24.43,24.969,247944,0
2005-04-19,24.959,25.758,24.959,25.565,261364,0
2005-04-20,25.633,25.758,25.019,25.075,82091,0
2005-04-21,25.316,25.805,25.133,25.565,58891,0
2005-04-22,25.422,25.441,24.758,25.268,97178,0
2005-04-25,25.325,25.364,24.999,25.133,82299,0
2005-04-26,25.085,25.152,24.701,24.788,115180,0
2005-04-27,24.595,25.038,24.085,24.845,179585,0
2005-04-28,24.845,25.133,23.942,24.047,162832,0
2005-04-29,24.123,24.47,23.882,24.172,105814,0
2005-05-02,24.268,24.412,24.029,24.344,68150,0
2005-05-03,24.364,25.575,24.317,25.095,139215,0
2005-05-04,25.133,25.335,25.019,25.209,104877,0
2005-05-05,25.133,25.162,24.642,24.873,142646,0
2005-05-06,24.989,25.066,24.651,24.729,116948,0
2005-05-09,24.797,25.497,24.748,25.497,67317,0
2005-05-10,25.403,25.403,24.768,24.883,97284,0
2005-05-11,24.883,24.921,23.643,24.123,239098,0
2005-05-12,24.133,24.508,23.548,23.603,155551,0
2005-05-13,23.603,23.712,21.924,22.298,189466,0
2005-05-16,22.346,22.394,21.943,22.039,174277,0
2005-05-17,22.057,22.057,21.472,21.481,179790,0
2005-05-18,21.721,22.298,21.635,22.085,270834,0
2005-05-19,22.105,22.25,21.953,22.057,189262,0
2005-05-20,22.057,22.231,21.731,22.057,127456,0
2005-05-23,22.105,22.566,22.105,22.346,249816,0
2005-05-24,22.827,24.48,22.779,24.029,579123,0
2005-05-25,24.029,24.373,23.826,24.278,397248,0
2005-05-26,24.518,25.133,24.364,24.921,647270,0
2005-05-27,24.921,25.384,24.681,25.152,173551,0
2005-05-31,25.258,26.037,25.229,26.019,342833,0
2005-06-01,25.95,26.075,25.479,25.739,254185,0
2005-06-02,25.766,25.844,25.517,25.758,212463,0
2005-06-03,25.758,25.911,25.199,25.633,143064,0
2005-06-06,25.497,25.786,25.393,25.643,182913,0
2005-06-07,25.702,25.93,25.702,25.873,92080,0
2005-06-08,25.882,26.009,25.729,25.902,194361,0
2005-06-09,25.844,25.844,25.287,25.287,103942,0
2005-06-10,25.306,25.662,25.306,25.555,49528,0
2005-06-13,25.605,25.911,25.497,25.682,96660,0
2005-06-14,25.565,25.902,25.248,25.902,89479,0
2005-06-15,25.94,25.94,25.181,25.748,72729,0
2005-06-16,25.835,25.864,25.066,25.181,277699,0
2005-06-17,25.306,26.41,25.306,26.297,241075,0
2005-06-20,26.141,26.15,25.692,25.805,130786,0
2005-06-21,25.815,26.556,25.815,26.479,129745,0
2005-06-22,26.67,27.009,26.641,26.768,148995,0
2005-06-23,26.651,26.823,26.028,26.075,78868,0
2005-06-24,26.238,26.238,25.325,25.614,139110,0
2005-06-27,25.565,25.692,25.335,25.614,60139,0
2005-06-28,25.662,25.969,25.662,25.795,72831,0
2005-06-29,27.623,28.113,27.352,28.006,522831,0
2005-06-30,28.006,28.035,27.574,27.747,234728,0
2005-07-01,27.986,28.429,27.526,28.19,2113180,0
2005-07-05,27.949,28.074,27.698,27.893,192069,0
2005-07-06,27.824,28.064,27.594,27.747,211111,0
2005-07-07,27.651,27.921,27.258,27.688,69400,0
2005-07-08,27.584,28.219,27.488,28.16,118717,0
2005-07-11,28.304,28.583,28.131,28.498,96972,0
2005-07-12,28.498,28.834,28.371,28.66,112890,0
2005-07-13,28.593,28.737,28.121,28.285,142023,0
2005-07-14,28.429,28.737,28.141,28.419,126105,0
2005-07-15,28.352,28.429,27.805,28.248,72624,0
2005-07-18,28.044,28.141,27.632,27.785,61803,0
2005-07-19,27.911,28.17,27.708,28.113,93224,0
2005-07-20,27.902,28.258,27.805,28.238,76474,0
2005-07-21,28.113,28.727,28.006,28.064,101447,0
2005-07-22,28.16,28.747,27.996,28.747,58891,0
2005-07-25,28.727,29.152,27.969,27.969,87606,0
2005-07-26,28.113,28.708,28.094,28.304,68775,0
2005-07-27,28.342,28.391,27.535,28.103,112786,0
2005-07-28,28.258,29.188,28.258,29.188,145560,0
2005-07-29,28.996,29.458,28.977,29.217,99156,0
2005-08-01,29.074,29.631,29.074,29.402,65757,0
2005-08-02,30.515,30.757,29.236,30.313,183434,0
2005-08-03,30.41,30.774,30.266,30.62,146601,0
2005-08-04,30.489,30.966,29.939,30.131,138485,0
2005-08-05,30.161,30.217,28.883,29.412,114557,0
2005-08-08,29.65,30.101,29.236,29.506,103110,0
2005-08-09,29.747,30.562,29.747,30.562,111641,0
2005-08-10,30.582,30.976,30.37,30.39,136302,0
2005-08-11,30.322,30.91,30.236,30.757,78762,0
2005-08-12,30.851,30.851,30.017,30.275,76576,0
2005-08-15,30.275,30.659,30.227,30.341,91978,0
2005-08-16,30.275,30.43,30.082,30.304,120277,0
2005-08-17,30.207,30.699,30.141,30.275,113307,0
2005-08-18,30.322,30.572,30.227,30.562,151701,0
2005-08-19,31.958,31.958,30.679,30.958,104775,0
2005-08-22,31.198,31.475,30.469,30.948,82199,0
2005-08-23,31.188,31.392,30.469,30.689,119654,0
2005-08-24,30.757,31.093,30.708,31.053,80219,0
2005-08-25,31.293,31.485,30.891,30.995,80116,0
2005-08-26,30.851,30.851,30.141,30.42,61388,0
2005-08-29,30.469,30.995,30.42,30.966,43074,0
2005-08-30,30.995,31.332,30.738,30.948,102589,0
2005-08-31,31.043,33.061,31.043,33.061,180728,0
2005-09-01,33.159,33.629,32.592,32.967,95724,0
2005-09-02,32.967,33.11,32.629,33.015,68982,0
2005-09-06,33.255,33.341,32.629,32.898,67628,0
2005-09-07,33.11,33.226,31.813,32.006,127041,0
2005-09-08,31.958,32.303,31.698,32.1,92497,0
2005-09-09,32.246,32.812,32.207,32.753,78660,0
2005-09-12,32.753,33.061,32.679,32.772,103630,0
2005-09-13,32.772,32.772,32.129,32.246,95619,0
2005-09-14,32.342,32.39,31.737,31.879,157527,0
2005-09-15,31.909,32.332,31.766,31.859,114557,0
2005-09-16,31.813,31.831,30.141,31.293,265733,0
2005-09-19,31.235,31.63,31.033,31.063,183328,0
2005-09-20,31.063,31.67,30.948,31.093,187283,0
2005-09-21,31.188,31.372,30.699,30.851,285815,0
2005-09-22,30.757,31.14,30.497,31.053,142232,0
2005-09-23,31.235,31.322,30.948,31.043,72831,0
2005-09-26,31.382,31.611,31.14,31.382,75329,0
2005-09-27,31.43,31.66,30.958,31.122,98323,0
2005-09-28,31.283,31.571,30.562,30.891,100093,0
2005-09-29,30.995,31.756,30.891,31.67,119548,0
2005-09-30,31.859,32.417,31.62,32.381,57642,0
2005-10-03,32.573,33.186,32.486,32.583,157421,0
2005-10-04,32.679,32.734,32.207,32.417,172300,0
2005-10-05,32.417,32.417,30.322,30.64,202058,0
2005-10-06,29.68,30.322,28.996,29.412,164602,0
2005-10-07,29.506,30.217,29.506,29.967,65550,0
2005-10-10,30.082,30.082,29.343,29.718,59619,0
2005-10-11,29.814,29.967,28.795,28.909,79804,0
2005-10-12,28.909,29.114,27.969,28.314,168140,0
2005-10-13,28.324,28.747,28.219,28.631,112786,0
2005-10-14,28.727,29.67,28.488,29.631,122046,0
2005-10-17,29.689,29.698,28.528,28.996,176878,0
2005-10-18,29.054,29.573,28.304,28.478,125999,0
2005-10-19,28.518,28.977,27.902,28.977,173965,0
2005-10-20,28.352,28.362,24.893,24.979,1827780,0
2005-10-21,24.979,25.219,24.113,24.903,1945977,0
2005-10-24,25.143,26.104,24.989,25.969,1215987,0
2005-10-25,25.969,26.229,25.614,25.882,816660,0
2005-10-26,25.902,26.4,25.873,26.288,368115,0
2005-10-27,26.353,26.499,26.009,26.268,578498,0
2005-10-28,26.391,27.083,26.065,27.083,389340,0
2005-10-31,27.122,27.478,26.813,26.813,386011,0
2005-11-01,26.833,27.102,26.17,26.344,356776,0
2005-11-02,26.391,26.911,26.288,26.911,467273,0
2005-11-03,26.911,27.372,26.594,27.21,764115,0
2005-11-04,27.286,27.478,26.902,27.324,248776,0
2005-11-07,27.382,27.574,27.191,27.44,103423,0
2005-11-08,27.44,27.44,27.009,27.333,490163,0
2005-11-09,27.526,27.66,27.141,27.478,145665,0
2005-11-10,27.535,27.535,26.93,27.488,215376,0
2005-11-11,27.535,27.584,27.22,27.469,119446,0
2005-11-14,27.4,27.44,26.892,27.019,223594,0
2005-11-15,26.911,27.372,26.566,27.053,514614,0
2005-11-16,27.229,27.604,27.035,27.342,401513,0
2005-11-17,27.698,27.776,27.181,27.594,220058,0
2005-11-18,27.833,27.833,27.46,27.623,328160,0
2005-11-21,27.584,27.651,27.181,27.584,233689,0
2005-11-22,27.68,27.893,27.391,27.805,249919,0
2005-11-23,27.873,27.969,27.488,27.584,142855,0
2005-11-25,27.584,28.094,27.296,27.805,107584,0
2005-11-28,27.708,27.757,26.768,27.009,342833,0
2005-11-29,27.151,27.584,27.028,27.342,368532,0
2005-11-30,27.44,27.824,27.44,27.728,295492,0
2005-12-01,27.873,28.371,27.469,28.131,445736,0
2005-12-02,27.969,28.294,27.795,28.219,189886,0
2005-12-05,28.219,28.352,28.026,28.209,156901,0
2005-12-06,28.401,28.429,27.718,27.766,203932,0
2005-12-07,27.776,27.873,27.333,27.688,172300,0
2005-12-08,27.738,27.949,27.171,27.382,145354,0
2005-12-09,27.382,27.795,27.073,27.747,142855,0
2005-12-12,27.949,28.006,27.053,27.535,237331,0
2005-12-13,27.535,27.555,26.989,26.989,266567,0
2005-12-14,26.989,27.545,26.843,27.21,154094,0
2005-12-15,27.239,27.4,26.69,27.083,202164,0
2005-12-16,27.181,27.478,27.181,27.181,403492,0
2005-12-19,27.181,27.181,26.507,26.585,441261,0
2005-12-20,26.623,26.911,26.43,26.527,142023,0
2005-12-21,26.67,26.729,26.046,26.527,402348,0
2005-12-22,26.623,27.141,26.556,26.805,86567,0
2005-12-23,26.911,27.161,26.805,26.833,35792,0
2005-12-27,26.805,27.073,26.037,26.094,98739,0
2005-12-28,26.104,26.353,25.766,26.248,111330,0
2005-12-29,26.248,26.614,25.835,26.353,72312,0
2005-12-30,26.2,26.2,25.605,25.902,110809,0
2006-01-03,26.046,26.2,25.277,26.019,125374,0
2006-01-04,26.019,26.327,25.71,26.141,261778,0
2006-01-05,25.999,26.17,25.93,26.046,108102,0
2006-01-06,26.075,26.43,25.882,26.114,67734,0
2006-01-09,26.094,26.853,26.094,26.479,227029,0
2006-01-10,26.489,26.604,26.19,26.479,101237,0
2006-01-11,26.489,26.537,25.815,26.141,99364,0
2006-01-12,26.094,26.576,25.854,26.489,108102,0
2006-01-13,26.391,26.556,26.16,26.288,144622,0
2006-01-17,26.141,27.535,26.122,27.342,324729,0
2006-01-18,27.286,27.604,26.863,27.382,209549,0
2006-01-19,27.382,28.893,27.181,28.737,605548,0
2006-01-20,28.883,28.883,28.228,28.612,360105,0
2006-01-23,28.64,29.294,28.565,28.899,196024,0
2006-01-24,28.947,29.412,28.815,29.114,122359,0
2006-01-25,29.104,29.313,28.873,29.304,208612,0
2006-01-26,29.506,29.65,29.084,29.65,216728,0
2006-01-27,29.689,29.88,29.074,29.431,118613,0
2006-01-30,29.573,29.977,29.236,29.804,173239,0
2006-01-31,29.593,29.909,29.333,29.486,376231,0
2006-02-01,29.438,29.698,28.899,29.593,170116,0
2006-02-02,29.554,29.554,28.603,28.805,142752,0
2006-02-03,28.805,29.294,28.688,28.957,69607,0
2006-02-06,28.937,28.937,28.209,28.64,148681,0
2006-02-07,28.498,28.65,27.651,27.949,154303,0
2006-02-08,28.248,28.248,27.498,27.986,189780,0
2006-02-09,28.035,28.285,27.728,27.853,73768,0
2006-02-10,27.853,27.853,27.102,27.66,178337,0
2006-02-13,27.642,27.795,27.391,27.68,102277,0
2006-02-14,27.68,28.304,27.342,27.728,125482,0
2006-02-15,27.535,27.545,26.758,27.507,537504,0
2006-02-16,28.277,29.65,28.277,28.815,586092,0
2006-02-17,28.883,30.227,28.698,29.198,226924,0
2006-02-21,29.255,29.977,28.757,29.784,374982,0
2006-02-22,29.88,30.821,29.843,30.524,276555,0
2006-02-23,30.524,30.871,30.313,30.331,213192,0
2006-02-24,30.532,31.188,30.515,30.861,259907,0
2006-02-27,30.861,32.119,30.505,31.813,366035,0
2006-02-28,31.813,32.533,31.302,31.495,207677,0
2006-03-01,31.718,32.812,31.302,32.293,322646,0
2006-03-02,32.293,32.709,31.948,32.129,157527,0
2006-03-03,31.909,32.772,31.813,32.466,388197,0
2006-03-06,32.523,32.523,31.523,31.708,100511,0
2006-03-07,31.708,31.708,31.043,31.132,141087,0
2006-03-08,31.112,31.342,30.497,30.891,233896,0
2006-03-09,30.841,31.283,30.728,30.948,393710,0
2006-03-10,30.939,31.552,30.765,31.485,208198,0
2006-03-13,31.401,32.083,31.401,31.601,107168,0
2006-03-14,31.475,31.475,30.42,31.216,356878,0
2006-03-15,31.283,32.091,31.264,32.054,156901,0
2006-03-16,32.1,32.649,31.987,32.246,274683,0
2006-03-17,32.256,32.456,31.938,31.948,231607,0
2006-03-20,31.948,32.197,31.312,31.457,217770,0
2006-03-21,31.457,31.64,31.063,31.083,233169,0
2006-03-22,30.995,31.756,30.995,31.708,150867,0
2006-03-23,31.727,31.849,31.225,31.571,170011,0
2006-03-24,31.611,31.822,31.322,31.581,103734,0
2006-03-27,31.505,31.67,31.043,31.42,112994,0
2006-03-28,31.332,32.4,31.216,32.1,194253,0
2006-03-29,32.148,33.033,31.928,32.573,147017,0
2006-03-30,32.573,33.186,32.573,33.159,185202,0
2006-03-31,33.168,33.35,32.832,32.967,123192,0
2006-04-03,33.061,33.523,32.275,32.293,152739,0
2006-04-04,32.293,33.89,32.275,33.781,453745,0
2006-04-05,33.928,34.551,33.649,34.226,386533,0
2006-04-06,34.226,34.522,33.958,34.378,101340,0
2006-04-07,34.438,35.041,34.245,34.763,282382,0
2006-04-10,34.86,35.023,33.89,34.936,435538,0
2006-04-11,34.936,35.081,33.14,33.514,378311,0
2006-04-12,33.341,34.591,33.341,34.408,180728,0
2006-04-13,34.408,34.87,34.03,34.522,141919,0
2006-04-17,34.418,35.406,34.245,34.438,419827,0
2006-04-18,34.6,37.099,34.6,36.715,463525,0
2006-04-19,36.57,37.368,36.562,36.944,183121,0
2006-04-20,36.944,37.194,36.225,36.495,132243,0
2006-04-21,37.004,37.004,35.907,36.3,173551,0
2006-04-24,36.328,36.685,35.023,35.099,253248,0
2006-04-25,35.071,35.966,34.83,35.647,136925,0
2006-04-26,35.637,36.513,35.608,35.792,131410,0
2006-04-27,35.897,36.523,35.099,35.436,153258,0
2006-04-28,35.369,35.84,35.148,35.446,150554,0
2006-05-01,35.514,36.455,35.446,35.995,187388,0
2006-05-02,35.897,37.348,34.349,36.513,299134,0
2006-05-03,36.57,38.521,36.328,37.33,590567,0
2006-05-04,37.446,38.34,37.378,37.857,189780,0
2006-05-05,38.097,38.194,37.484,37.716,96554,0
2006-05-08,37.677,37.706,37.252,37.33,198414,0
2006-05-09,37.358,37.887,37.042,37.667,182392,0
2006-05-10,37.687,37.771,36.924,37.511,171987,0
2006-05-11,37.484,37.687,36.367,36.417,183017,0
2006-05-12,36.417,36.505,35.715,36.06,273329,0
2006-05-15,35.868,36.06,34.301,35.196,330764,0
2006-05-16,35.216,35.868,34.984,35.465,156277,0
2006-05-17,35.455,35.84,34.486,35.446,308498,0
2006-05-18,35.56,35.85,34.6,34.686,180417,0
2006-05-19,34.686,35.176,33.15,34.32,288832,0
2006-05-22,34.119,34.486,33.304,34.06,288625,0
2006-05-23,34.089,35.081,33.764,33.88,150659,0
2006-05-24,33.88,33.977,32.275,33.447,196128,0
2006-05-25,33.688,34.217,33.042,33.629,169178,0
2006-05-26,33.791,34.438,33.619,33.908,212672,0
2006-05-30,33.938,33.938,32.669,32.699,188115,0
2006-05-31,32.709,33.418,31.401,33.408,233272,0
2006-06-01,33.408,34.169,33.12,34.022,167618,0
2006-06-02,34.254,35.071,34.089,34.329,243883,0
2006-06-05,34.169,34.486,32.772,33.35,236289,0
2006-06-06,33.36,33.552,32.361,32.957,229319,0
2006-06-07,32.967,33.801,32.753,33.042,202888,0
2006-06-08,33.015,33.015,31.024,32.649,190612,0
2006-06-09,32.679,32.947,31.63,32.129,174485,0
2006-06-12,32.157,32.4,31.352,31.475,183850,0
2006-06-13,31.244,31.938,30.929,31.043,303295,0
2006-06-14,30.939,31.283,30.38,31.015,216832,0
2006-06-15,31.254,32.977,31.254,32.871,364474,0
2006-06-16,32.871,33.14,32.514,32.734,488394,0
2006-06-19,32.842,32.842,31.591,31.793,207470,0
2006-06-20,31.793,31.958,31.235,31.42,192069,0
2006-06-21,31.382,32.456,31.382,32.293,303399,0
2006-06-22,32.293,32.659,31.958,32.456,239409,0
2006-06-23,32.352,33.08,32.293,32.744,200705,0
2006-06-26,32.987,33.447,32.792,33.033,174800,0
2006-06-27,33.186,33.265,31.839,32.148,187595,0
2006-06-28,32.313,32.446,31.523,31.813,189364,0
2006-06-29,31.918,33.11,31.918,32.381,563723,0
2006-06-30,32.426,32.649,32.034,32.293,418579,0
2006-07-03,32.293,32.303,31.839,32.207,122879,0
2006-07-05,32.148,32.466,31.987,32.39,265006,0
2006-07-06,32.725,33.61,32.679,33.265,174175,0
2006-07-07,33.11,33.649,32.553,32.792,145354,0
2006-07-10,32.918,33.255,32.523,32.659,93952,0
2006-07-11,32.533,32.573,31.542,32.322,119966,0
2006-07-12,32.322,32.611,31.708,31.948,184994,0
2006-07-13,31.948,31.948,31.063,31.312,215272,0
2006-07-14,31.312,31.312,30.479,30.765,224844,0
2006-07-17,30.669,30.871,30.035,30.246,192900,0
2006-07-18,30.44,30.757,29.765,30.42,134323,0
2006-07-19,30.489,31.909,30.489,31.718,127976,0
2006-07-20,31.813,31.889,30.18,30.285,122774,0
2006-07-21,30.285,30.341,29.188,29.747,192589,0
2006-07-24,29.919,30.266,29.919,30.207,156174,0
2006-07-25,30.111,30.207,29.506,29.909,194878,0
2006-07-26,29.853,29.977,28.717,29.179,252417,0
2006-07-27,29.025,30.331,29.025,29.65,240971,0
2006-07-28,29.602,30.592,29.412,30.4,288000,0
2006-07-31,30.082,30.43,29.862,30.062,145456,0
2006-08-01,30.072,30.171,28.899,29.353,143896,0
2006-08-02,29.476,30.082,29.188,29.814,160440,0
2006-08-03,29.602,30.091,29.506,29.843,152845,0
2006-08-04,30.227,30.649,29.392,29.765,99885,0
2006-08-07,29.708,30.072,29.343,29.784,88543,0
2006-08-08,29.833,29.987,29.104,29.198,70960,0
2006-08-09,29.333,29.727,28.737,28.757,288416,0
2006-08-10,28.621,29.486,28.419,29.333,476323,0
2006-08-11,29.333,29.392,28.141,28.362,282589,0
2006-08-14,28.498,28.967,28.18,28.238,80219,0
2006-08-15,28.546,29.372,28.528,29.284,139631,0
2006-08-16,29.476,30.275,29.294,30.082,133491,0
2006-08-17,30.121,30.948,30.062,30.331,195816,0
2006-08-18,30.45,30.45,29.862,30.44,84798,0
2006-08-21,30.275,30.41,29.689,29.833,84068,0
2006-08-22,29.765,30.035,29.422,29.621,620949,0
2006-08-23,29.727,30.082,29.015,29.402,117053,0
2006-08-24,29.506,29.756,29.17,29.602,604716,0
2006-08-25,29.602,29.987,29.162,29.431,162104,0
2006-08-28,29.363,29.997,29.343,29.756,77411,0
2006-08-29,29.958,30.42,29.583,30.198,108001,0
2006-08-30,30.37,30.497,29.929,30.121,84487,0
2006-08-31,30.313,30.515,30.007,30.217,123294,0
2006-09-01,30.37,30.679,30.082,30.572,99260,0
2006-09-05,30.497,31.475,30.497,31.332,143585,0
2006-09-06,31.093,31.093,30.728,30.948,333259,0
2006-09-07,30.948,31.235,30.757,30.958,282589,0
2006-09-08,31.112,31.235,30.813,30.995,82199,0
2006-09-11,30.803,31.043,30.42,30.784,88854,0
2006-09-12,30.757,31.737,30.757,31.581,141191,0
2006-09-13,31.63,31.928,31.312,31.813,95099,0
2006-09-14,31.803,31.899,31.505,31.783,56289,0
2006-09-15,31.948,32.1,31.591,31.766,160230,0
2006-09-18,31.581,31.899,31.41,31.737,98844,0
2006-09-19,31.727,31.727,30.217,30.469,241595,0
2006-09-20,30.611,31.15,30.562,30.747,342833,0
2006-09-21,30.891,31.332,30.37,30.63,95619,0
2006-09-22,30.44,30.532,29.621,29.997,140045,0
2006-09-25,29.977,29.977,28.909,29.094,309535,0
2006-09-26,29.094,29.689,29.084,29.363,242429,0
2006-09-27,29.363,30.189,29.363,29.814,230773,0
2006-09-28,29.814,29.939,28.688,28.919,338879,0
2006-09-29,28.937,29.458,28.825,28.893,276242,0
2006-10-02,28.834,29.402,28.468,28.937,244821,0
2006-10-03,28.834,28.947,28.342,28.688,263444,0
2006-10-04,28.612,29.593,28.536,29.554,357814,0
2006-10-05,29.506,30.082,29.313,29.909,688890,0
2006-10-06,29.794,30.082,29.448,29.843,148580,0
2006-10-09,29.794,30.64,29.718,30.266,154195,0
2006-10-10,30.552,30.62,30.082,30.524,383099,0
2006-10-11,30.41,30.532,29.66,29.977,202577,0
2006-10-12,30.026,30.757,30.026,30.602,302983,0
2006-10-13,30.602,31.188,30.524,30.948,207884,0
2006-10-16,30.939,31.737,30.919,31.561,178024,0
2006-10-17,31.382,31.43,30.9,31.208,313074,0
2006-10-18,31.293,31.64,31.083,31.112,389653,0
2006-10-19,31.024,31.831,30.948,31.533,325666,0
2006-10-20,31.611,31.63,30.813,31.188,232856,0
2006-10-23,31.093,31.718,30.9,31.342,309121,0
2006-10-24,31.342,31.708,31.225,31.62,145560,0
2006-10-25,31.523,31.958,31.322,31.591,189675,0
2006-10-26,31.756,32.236,31.505,32.148,107271,0
2006-10-27,32.073,32.138,31.372,31.457,70855,0
2006-10-30,31.283,31.475,31.188,31.332,108623,0
2006-10-31,30.851,31.132,30.562,30.757,97076,0
2006-11-01,30.871,31.235,30.275,30.62,217978,0
2006-11-02,30.42,30.489,29.775,30.217,219225,0
2006-11-03,30.39,31.293,30.37,31.005,173239,0
2006-11-06,31.093,31.63,31.015,31.362,135259,0
2006-11-07,31.302,31.869,31.063,31.457,127976,0
2006-11-08,31.264,32.342,31.14,31.996,172820,0
2006-11-09,32.034,32.034,31.475,31.718,98637,0
2006-11-10,31.746,32.1,31.552,32.083,58475,0
2006-11-13,32.054,32.601,31.996,32.352,62220,0
2006-11-14,32.342,33.15,32.266,33.1,161478,0
2006-11-15,33.14,34.359,33.14,33.83,379249,0
2006-11-16,34.022,34.273,33.668,33.82,241803,0
2006-11-17,33.82,33.82,33.35,33.639,207158,0
2006-11-20,33.523,33.736,33.216,33.398,283005,0
2006-11-21,33.398,33.89,33.206,33.764,176256,0
2006-11-22,33.764,33.83,33.629,33.629,142752,0
2006-11-24,33.485,33.85,33.378,33.85,43074,0
2006-11-27,33.781,33.83,32.861,33.216,146289,0
2006-11-28,33.08,33.447,32.734,33.196,74289,0
2006-11-29,33.294,33.996,33.294,33.542,127353,0
2006-11-30,33.562,33.918,33.255,33.523,153884,0
2006-12-01,33.523,33.649,32.4,33.196,217872,0
2006-12-04,33.294,34.159,33.294,33.688,161376,0
2006-12-05,33.83,33.83,33.304,33.505,189053,0
2006-12-06,33.495,33.82,33.418,33.591,73664,0
2006-12-07,33.736,33.88,33.398,33.542,69503,0
2006-12-08,33.523,33.773,33.274,33.369,72936,0
2006-12-11,33.312,33.447,33.061,33.369,88125,0
2006-12-12,33.427,33.427,32.679,32.967,127771,0
2006-12-13,33.159,33.523,33.061,33.378,207988,0
2006-12-14,33.466,33.996,33.331,33.388,127664,0
2006-12-15,33.437,33.582,32.709,32.709,209235,0
2006-12-18,32.832,33.226,32.409,32.456,83340,0
2006-12-19,32.4,32.937,32.197,32.717,71791,0
2006-12-20,32.772,33.236,32.717,32.792,130473,0
2006-12-21,32.832,33.255,32.4,32.466,67628,0
2006-12-22,32.514,32.514,31.822,31.869,66486,0
2006-12-26,31.793,32.446,31.793,32.417,48382,0
2006-12-27,32.381,32.851,32.381,32.533,76058,0
2006-12-28,32.486,32.679,32.361,32.371,91145,0
2006-12-29,32.371,32.436,31.918,31.918,155132,0
2007-01-03,32.044,32.361,31.273,31.63,215897,0
2007-01-04,31.552,31.581,30.803,31.342,138071,0
2007-01-05,31.235,31.254,30.602,30.747,172405,0
2007-01-08,30.747,30.851,30.246,30.738,90313,0
2007-01-09,30.765,30.891,30.37,30.881,147330,0
2007-01-10,30.765,31.505,30.611,31.43,125063,0
2007-01-11,31.43,31.849,31.254,31.571,87606,0
2007-01-12,31.571,32.167,31.533,32.073,100924,0
2007-01-16,32.148,32.293,31.302,31.372,112994,0
2007-01-17,31.342,31.708,31.342,31.475,72831,0
2007-01-18,31.392,31.392,30.497,30.728,98949,0
2007-01-19,30.813,31.208,30.469,31.112,73353,0
2007-01-22,31.024,31.102,29.67,30.256,182290,0
2007-01-23,30.161,31.495,30.151,31.475,253978,0
2007-01-24,31.475,31.727,31.302,31.561,40683,0
2007-01-25,31.571,31.67,30.919,30.976,71065,0
2007-01-26,31.083,31.254,30.774,31.198,42140,0
2007-01-29,31.188,31.766,31.17,31.457,127456,0
2007-01-30,31.505,31.889,31.362,31.766,61075,0
2007-01-31,31.773,31.909,31.332,31.766,92913,0
2007-02-01,31.909,32.426,31.909,32.138,64819,0
2007-02-02,32.187,32.573,32.167,32.381,48279,0
2007-02-05,32.4,32.4,31.746,31.859,62428,0
2007-02-06,31.889,32.523,31.793,32.361,66382,0
2007-02-07,32.361,32.782,32.217,32.601,45571,0
2007-02-08,32.601,32.763,32.417,32.543,68879,0
2007-02-09,32.456,32.792,31.831,32.217,76682,0
2007-02-12,32.197,32.426,31.978,32.381,489500,0
2007-02-13,32.446,33.11,32.446,33.061,131625,0
2007-02-14,33.061,33.81,33.061,33.514,138166,0
2007-02-15,33.514,37.061,33.514,36.745,1174058,0
2007-02-16,36.754,38.261,36.436,37.847,542705,0
2007-02-20,37.877,39.117,37.734,38.733,952127,0
2007-02-21,38.733,39.109,38.06,38.983,262299,0
2007-02-22,38.974,39.021,38.387,38.771,316197,0
2007-02-23,38.637,38.876,37.78,38.54,536774,0
2007-02-26,38.637,38.733,38.011,38.233,296938,0
2007-02-27,37.559,37.559,36.07,36.244,560289,0
2007-02-28,36.187,36.685,35.696,36.485,292786,0
2007-03-01,35.995,36.562,35.273,36.282,191704,0
2007-03-02,36.041,36.31,35.436,35.495,233792,0
2007-03-05,35.3,35.966,35.158,35.226,268649,0
2007-03-06,35.416,36.196,35.283,35.926,143481,0
2007-03-07,35.85,36.31,35.696,35.811,152635,0
2007-03-08,36.051,36.495,35.773,36.012,130057,0
2007-03-09,36.377,36.533,35.995,36.282,160129,0
2007-03-12,36.282,36.495,35.936,35.946,215480,0
2007-03-13,35.763,36.148,35.273,35.32,280092,0
2007-03-14,35.176,35.608,34.696,35.206,223387,0
2007-03-15,35.291,35.705,35.176,35.291,269895,0
2007-03-16,35.291,35.514,35.013,35.291,303192,0
2007-03-19,35.32,35.56,35.109,35.455,287168,0
2007-03-20,35.416,35.534,34.82,35.465,186347,0
2007-03-21,35.416,35.83,35.158,35.446,176878,0
2007-03-22,35.56,35.589,35.236,35.369,186867,0
2007-03-23,35.514,35.514,34.458,34.918,240556,0
2007-03-26,34.745,35.821,34.705,35.705,229630,0
2007-03-27,35.608,35.811,35.349,35.485,152739,0
2007-03-28,35.56,35.811,34.648,34.773,177399,0
2007-03-29,34.85,35.099,34.408,34.82,216728,0
2007-03-30,34.889,35.273,34.349,34.648,165434,0
2007-04-02,34.458,35.023,34.458,34.86,217144,0
2007-04-03,34.936,35.081,34.745,34.773,162729,0
2007-04-04,34.81,35.099,34.696,34.918,94475,0
2007-04-05,34.936,35.246,34.889,35.004,92497,0
2007-04-09,35.032,35.369,34.899,34.994,149097,0
2007-04-10,34.994,35.56,34.889,35.32,196648,0
2007-04-11,35.388,35.475,35.061,35.273,101550,0
2007-04-12,35.176,35.475,34.918,35.455,133491,0
2007-04-13,35.436,35.686,35.273,35.686,80740,0
2007-04-16,35.754,36.655,35.081,36.475,209342,0
2007-04-17,36.475,36.523,35.792,36.108,294555,0
2007-04-18,36.051,36.07,35.416,35.763,184786,0
2007-04-19,35.657,36.098,35.226,35.84,164183,0
2007-04-20,35.84,37.109,35.84,36.282,227236,0
2007-04-23,36.319,36.974,36.319,36.754,89063,0
2007-04-24,36.812,37.291,35.966,36.051,286543,0
2007-04-25,36.292,37.261,36.244,37.023,134117,0
2007-04-26,36.924,37.281,36.607,37.08,135781,0
2007-04-27,36.904,37.243,36.377,36.954,186243,0
2007-04-30,37.071,37.368,36.187,36.196,178126,0
2007-05-01,36.041,36.041,34.956,35.465,198312,0
2007-05-02,35.524,36.85,35.446,36.665,283629,0
2007-05-03,38.444,38.589,37.771,37.946,524080,0
2007-05-04,37.954,37.973,36.85,37.09,169077,0
2007-05-07,37.109,37.725,37.099,37.677,132866,0
2007-05-08,37.437,38.089,36.904,37.847,241282,0
2007-05-09,37.725,38.271,37.456,38.021,188220,0
2007-05-10,37.725,37.857,37.051,37.051,321815,0
2007-05-11,37.339,38.281,37.339,38.204,188325,0
2007-05-14,38.349,38.83,38.002,38.261,252001,0
2007-05-15,38.291,38.589,37.618,37.618,156277,0
2007-05-16,37.667,39.309,37.667,39.224,373005,0
2007-05-17,39.204,39.396,38.848,38.915,167098,0
2007-05-18,38.915,39.587,38.599,39.396,185411,0
2007-05-21,39.214,39.847,39.099,39.406,275203,0
2007-05-22,39.406,39.837,39.299,39.732,198001,0
2007-05-23,39.723,40.164,39.597,39.695,140567,0
2007-05-24,40.078,40.078,38.511,38.54,151701,0
2007-05-25,38.771,39.145,38.511,38.752,125686,0
2007-05-29,38.83,39.597,38.55,39.569,228277,0
2007-05-30,39.262,40.75,39.117,40.463,241282,0
2007-05-31,40.608,40.608,39.695,39.925,216832,0
2007-06-01,39.501,40.56,39.501,40.087,164392,0
2007-06-04,39.79,40.154,39.742,40.03,122149,0
2007-06-05,39.885,39.885,39.06,39.723,186762,0
2007-06-06,39.646,39.646,38.511,39.252,186243,0
2007-06-07,39.493,39.715,38.637,38.714,175318,0
2007-06-08,38.589,39.069,38.349,38.983,83550,0
2007-06-11,38.81,39.06,38.444,38.839,109769,0
2007-06-12,38.599,38.761,37.657,38.089,191966,0
2007-06-13,38.166,40.117,38.166,39.954,237331,0
2007-06-14,40.021,40.463,39.443,40.281,203932,0
2007-06-15,41.184,41.588,41.038,41.107,219642,0
2007-06-18,41.146,41.154,39.935,40.126,134219,0
2007-06-19,40.03,41.001,39.559,40.848,175943,0
2007-06-20,40.857,41.858,40.501,40.57,204971,0
2007-06-21,40.367,41.299,39.705,41.184,285087,0
2007-06-22,41.184,42.327,40.943,42.327,663502,0
2007-06-25,42.288,42.674,40.867,41.194,334613,0
2007-06-26,41.194,41.72,40.598,41.029,338879,0
2007-06-27,40.654,42.184,40.654,42.078,191029,0
2007-06-28,42.135,43.24,41.943,42.529,133805,0
2007-06-29,42.77,42.77,40.76,41.127,263862,0
2007-07-02,41.424,42.576,40.867,42.549,206531,0
2007-07-03,42.595,42.827,42.008,42.491,91561,0
2007-07-05,42.491,42.519,41.578,42.298,125271,0
2007-07-06,42.385,42.827,42.145,42.433,76890,0
2007-07-09,42.365,43.25,42.145,43.193,172509,0
2007-07-10,42.732,43.366,42.722,43.269,263654,0
2007-07-11,43.202,43.595,43.154,43.306,222034,0
2007-07-12,43.489,44.249,43.395,44.104,125482,0
2007-07-13,43.913,43.913,43.346,43.595,63260,0
2007-07-16,43.547,44.297,43.395,43.47,174902,0
2007-07-17,43.528,44.654,43.48,43.933,128912,0
2007-07-18,43.73,44.018,43.424,43.816,125063,0
2007-07-19,44.018,44.213,43.625,44.018,85317,0
2007-07-20,43.923,43.923,42.365,43.164,174485,0
2007-07-23,43.24,43.962,42.914,43.086,104047,0
2007-07-24,42.529,42.615,41.117,41.386,221306,0
2007-07-25,41.569,41.789,40.233,40.943,132866,0
2007-07-26,40.367,40.482,39.145,39.646,253457,0
2007-07-27,39.55,39.715,38.127,38.223,294347,0
2007-07-30,38.349,38.752,37.492,38.434,183434,0
2007-07-31,38.781,39.837,37.752,37.847,247422,0
2007-08-01,37.109,38.55,37.109,38.349,167306,0
2007-08-02,38.444,39.511,38.444,39.406,202164,0
2007-08-03,40.848,43.126,38.454,38.724,550301,0
2007-08-06,39.252,39.511,38.358,38.848,455306,0
2007-08-07,38.848,39.021,36.387,36.655,489745,0
2007-08-08,36.655,36.812,31.68,33.523,1359884,0
2007-08-09,32.699,34.486,29.804,33.619,960139,0
2007-08-10,33.447,39.299,31.958,38.876,1006648,0
2007-08-13,39.406,41.779,38.761,39.117,731236,0
2007-08-14,39.06,40.281,38.415,39.426,374671,0
2007-08-15,39.262,40.654,38.627,38.733,243469,0
2007-08-16,38.608,38.925,36.523,38.521,444903,0
2007-08-17,40.367,41.137,37.734,39.954,399329,0
2007-08-20,39.964,41.348,39.252,40.57,393502,0
2007-08-21,39.895,40.828,39.895,40.203,180000,0
2007-08-22,40.433,40.589,39.885,40.021,395792,0
2007-08-23,40.117,40.367,39.214,39.857,151594,0
2007-08-24,39.81,40.51,39.79,40.328,159294,0
2007-08-27,40.328,41.213,39.984,40.135,484750,0
2007-08-28,39.925,40.04,38.915,38.915,149203,0
2007-08-29,38.983,40.367,38.771,40.193,161688,0
2007-08-30,39.646,40.54,39.416,39.974,203932,0
2007-08-31,40.126,40.684,39.837,40.164,218497,0
2007-09-04,39.885,40.625,39.299,40.29,254185,0
2007-09-05,39.935,40.625,39.705,40.069,183952,0
2007-09-06,40.319,40.404,39.656,40.367,643940,0
2007-09-07,39.79,39.974,38.147,38.358,276972,0
2007-09-10,38.637,38.82,37.252,37.628,159607,0
2007-09-11,37.847,40.213,37.847,40.117,1123389,0
2007-09-12,39.885,41.058,39.376,39.587,235767,0
2007-09-13,39.626,40.51,38.905,40.049,231710,0
2007-09-14,39.501,40.367,39.021,39.954,161896,0
2007-09-17,39.915,40.097,38.694,39.214,121211,0
2007-09-18,39.348,40.463,38.83,40.357,347307,0
2007-09-19,40.848,42.298,40.54,40.799,179377,0
2007-09-20,40.799,40.943,39.964,40.463,111019,0
2007-09-21,40.848,40.982,40.126,40.367,196648,0
2007-09-24,40.443,40.799,40.002,40.193,239515,0
2007-09-25,39.79,40.423,39.406,40.272,123087,0
2007-09-26,40.367,40.625,40.164,40.348,101029,0
2007-09-27,40.443,40.579,40.145,40.281,143168,0
2007-09-28,40.357,40.732,38.83,39.021,175837,0
2007-10-01,38.944,40.394,38.57,39.299,257101,0
2007-10-02,39.194,39.386,37.185,37.696,279885,0
2007-10-03,37.549,38.051,36.338,37.638,274577,0
2007-10-04,37.983,39.204,37.771,39.002,154820,0
2007-10-05,39.521,40.243,38.646,39.751,166576,0
2007-10-08,39.915,40.126,39.117,39.319,113202,0
2007-10-09,39.348,40.443,39.002,40.174,212150,0
2007-10-10,40.174,40.55,39.531,40.223,217872,0
2007-10-11,40.348,40.953,39.473,39.511,249711,0
2007-10-12,39.493,40.818,39.493,40.414,159400,0
2007-10-15,40.453,40.694,39.837,40.338,171050,0
2007-10-16,40.338,41.348,40.164,40.29,189053,0
2007-10-17,40.789,41.637,40.55,41.058,512117,0
2007-10-18,40.867,41.424,40.54,40.77,157527,0
2007-10-19,40.704,40.704,38.637,38.637,177607,0
2007-10-22,38.3,39.224,37.809,38.935,191446,0
2007-10-23,39.55,39.695,38.223,38.655,249608,0
2007-10-24,38.521,39.309,37.725,39.069,157109,0
2007-10-25,39.145,39.357,37.677,38.031,154926,0
2007-10-26,38.637,38.993,38.33,38.733,221306,0
2007-10-29,38.858,40.069,38.54,39.443,186762,0
2007-10-30,39.339,39.656,38.415,38.905,126312,0
2007-10-31,39.348,39.646,38.051,39.416,178230,0
2007-11-01,37.677,37.761,33.85,33.89,628336,0
2007-11-02,34.169,34.531,32.679,33.639,560499,0
2007-11-05,33.562,33.562,32.303,33.023,374073,0
2007-11-06,33.12,33.514,32.772,33.206,256370,0
2007-11-07,32.583,32.947,31.766,32.119,282903,0
2007-11-08,32.436,33.15,31.996,32.977,645399,0
2007-11-09,32.629,32.908,32.083,32.436,263966,0
2007-11-12,32.342,33.206,32.006,32.1,328681,0
2007-11-13,32.436,32.709,31.66,31.803,286335,0
2007-11-14,32.091,32.197,31.533,31.718,200394,0
2007-11-15,31.495,32.543,31.475,31.822,230253,0
2007-11-16,31.822,31.928,30.813,31.362,312138,0
2007-11-19,30.995,31.112,30.131,30.41,235247,0
2007-11-20,30.236,31.235,30.091,30.505,206740,0
2007-11-21,30.236,30.699,30.227,30.351,134844,0
2007-11-23,30.524,31.392,30.236,31.179,59202,0
2007-11-26,31.235,31.235,29.89,30.035,155863,0
2007-11-27,30.062,30.256,29.593,29.784,262316,0
2007-11-28,29.784,30.285,29.784,30.161,370925,0
2007-11-29,30.035,30.469,29.333,29.382,184786,0
2007-11-30,29.794,30.304,29.162,29.412,215998,0
2007-12-03,29.152,29.804,29.152,29.323,197875,0
2007-12-04,29.304,29.323,28.834,29.17,204763,0
2007-12-05,29.765,30.189,29.226,29.412,178543,0
2007-12-06,29.294,30.18,29.294,29.824,256267,0
2007-12-07,29.967,30.121,29.756,29.977,136092,0
2007-12-10,29.987,30.532,29.843,30.151,234315,0
2007-12-11,30.294,30.679,29.506,29.689,289976,0
2007-12-12,30.459,30.861,29.006,29.422,258369,0
2007-12-13,29.034,29.448,28.899,29.245,374047,0
2007-12-14,28.987,29.708,28.909,29.422,194048,0
2007-12-17,29.133,29.422,28.498,28.498,170220,0
2007-12-18,28.767,29.198,28.668,29.198,332324,0
2007-12-19,29.094,29.094,28.66,28.776,276972,0
2007-12-20,29.025,29.448,28.919,29.198,245380,0
2007-12-21,29.737,30.774,29.583,30.072,304335,0
2007-12-24,30.189,30.861,30.054,30.602,58268,0
2007-12-26,30.217,30.821,29.756,30.341,162729,0
2007-12-27,30.189,30.304,29.179,29.198,214334,0
2007-12-28,29.621,29.747,29.236,29.333,120389,0
2007-12-31,29.188,29.621,29.114,29.458,252832,0
2008-01-02,29.323,29.833,29.084,29.392,455932,0
2008-01-03,29.363,29.496,28.854,28.864,272498,0
2008-01-04,28.64,28.64,27.132,27.526,319109,0
2008-01-07,27.614,27.747,26.517,26.748,303931,0
2008-01-08,26.823,26.892,25.605,25.662,290394,0
2008-01-09,25.527,25.882,24.721,25.335,355942,0
2008-01-10,24.989,25.95,24.845,25.555,257827,0
2008-01-11,25.229,25.403,24.45,24.691,222761,0
2008-01-14,24.989,26.084,24.95,25.719,572672,0
2008-01-15,25.325,25.864,25.248,25.719,202370,0
2008-01-16,25.702,26.911,25.692,26.307,253665,0
2008-01-17,26.344,26.68,25.028,25.355,269168,0
2008-01-18,25.479,25.479,24.029,24.354,343872,0
2008-01-22,23.452,24.989,23.452,24.624,153366,0
2008-01-23,24,26.075,23.892,26.019,220994,0
2008-01-24,25.729,26.18,25.355,25.882,260115,0
2008-01-25,26.297,26.479,25.614,25.854,449476,0
2008-01-28,25.748,26.71,25.469,26.604,93747,0
2008-01-29,26.71,26.71,26.019,26.507,135366,0
2008-01-30,26.327,27.785,26.209,26.594,152115,0
2008-01-31,26.209,29.064,26.122,28.708,412440,0
2008-02-01,28.342,30.479,28.342,30.38,501399,0
2008-02-04,30.189,30.851,29.833,30.044,352196,0
2008-02-05,29.554,30.131,29.412,29.506,194150,0
2008-02-06,29.516,30.41,29.162,29.843,219183,0
2008-02-07,29.765,30.198,29.323,30.198,429606,0
2008-02-08,30.161,30.891,29.535,29.794,167098,0
2008-02-11,29.794,29.967,28.957,29.871,195296,0
2008-02-12,29.987,30.572,29.496,29.824,156068,0
2008-02-13,29.939,31.401,29.939,30.851,264759,0
2008-02-14,30.611,30.659,27.815,28.352,442507,0
2008-02-15,28.2,28.834,27.977,27.977,222034,0
2008-02-19,28.294,28.621,27.977,28.381,147954,0
2008-02-20,28.258,29.794,27.977,29.631,166786,0
2008-02-21,29.853,30.738,29.152,29.255,225053,0
2008-02-22,29.245,29.458,28.084,28.737,138902,0
2008-02-25,28.747,29.044,28.2,28.893,171987,0
2008-02-26,28.698,28.987,28.074,28.844,657052,0
2008-02-27,28.66,29.583,28.458,29.054,443237,0
2008-02-28,28.883,29.363,28.776,29.034,265803,0
2008-02-29,28.909,28.919,28.103,28.381,343978,0
2008-03-03,28.458,29.006,28.238,28.957,2151572,0
2008-03-04,29.054,29.602,28.64,29.152,323958,0
2008-03-05,29.476,30.39,29.382,29.929,535525,0
2008-03-06,29.814,29.948,29.467,29.843,546555,0
2008-03-07,29.611,30.141,29.476,29.814,240556,0
2008-03-10,29.939,30.275,29.372,29.372,206427,0
2008-03-11,30.101,30.562,29.602,30.524,236496,0
2008-03-12,30.718,30.929,30.171,30.198,203409,0
2008-03-13,29.958,31.67,29.794,31.198,184683,0
2008-03-14,31.41,31.505,29.987,30.469,286128,0
2008-03-17,29.88,30.602,29.294,29.67,255641,0
2008-03-18,30.275,30.42,28.834,30.39,356256,0
2008-03-19,30.708,31.293,28.834,28.834,363328,0
2008-03-20,28.603,29.506,28.277,29.133,552069,0
2008-03-24,29.323,30.821,29.323,30.217,187491,0
2008-03-25,30.171,31.15,30.111,30.91,239828,0
2008-03-26,30.821,30.986,30.082,30.774,305588,0
2008-03-27,30.948,32.157,30.275,30.64,800638,0
2008-03-28,30.562,30.803,29.939,30.035,297468,0
2008-03-31,29.708,30.313,28.66,29.977,331075,0
2008-04-01,29.997,31.523,29.997,31.43,251166,0
2008-04-02,31.708,33.246,31.708,32.812,384465,0
2008-04-03,32.679,33.14,32.39,32.898,209188,0
2008-04-04,32.898,33.542,32.256,32.947,145343,0
2008-04-07,33.246,34.378,32.957,33.967,285825,0
2008-04-08,33.668,34.159,33.447,34.109,201850,0
2008-04-09,34.189,34.349,32.997,33.09,207158,0
2008-04-10,33.14,34.207,33.09,33.958,167930,0
2008-04-11,33.619,33.801,32.611,32.851,236956,0
2008-04-14,33.023,33.755,32.709,33.177,173899,0
2008-04-15,33.35,33.791,33.216,33.791,191734,0
2008-04-16,34.022,34.745,33.716,34.359,249395,0
2008-04-17,34.263,34.398,33.639,34.245,133638,0
2008-04-18,34.792,35.686,34.658,35.505,226640,0
2008-04-21,35.273,36.216,35.273,35.667,261692,0
2008-04-22,35.32,35.32,34.292,35.004,312623,0
2008-04-23,35.138,35.138,33.447,34.245,329539,0
2008-04-24,34.207,35.226,33.688,34.87,218529,0
2008-04-25,35.263,35.647,34.946,35.379,256438,0
2008-04-28,35.379,35.647,35.081,35.446,173197,0
2008-04-29,35.369,35.553,34.531,35.023,183762,0
2008-04-30,35.023,35.505,34.745,34.889,253816,0
2008-05-01,35.369,38.637,35.226,36.83,775912,0
2008-05-02,36.924,37.051,36.098,36.407,301970,0
2008-05-05,36.216,36.57,35.455,35.811,554881,0
2008-05-06,35.667,36.407,34.369,35.878,637339,0
2008-05-07,35.792,36.523,35.186,35.3,332640,0
2008-05-08,35.56,35.569,34.6,35.196,277163,0
2008-05-09,34.84,35.388,34.292,35.32,144341,0
2008-05-12,35.446,36.475,35.3,36.328,162093,0
2008-05-13,36.328,37.175,36.328,37.004,155388,0
2008-05-14,37.129,37.261,36.263,36.282,286763,0
2008-05-15,36.138,36.705,36.06,36.636,135168,0
2008-05-16,36.745,37.09,36.003,37.071,171345,0
2008-05-19,37.129,38.06,36.407,37.628,387966,0
2008-05-20,37.752,38.8,37.628,38.474,337151,0
2008-05-21,38.54,38.684,37.243,37.687,314682,0
2008-05-22,37.677,38.608,37.677,38.097,198638,0
2008-05-23,38.021,38.089,36.812,37.281,162993,0
2008-05-27,37.52,38.531,37.388,38.397,300542,0
2008-05-28,38.474,38.752,38.3,38.521,428754,0
2008-05-29,38.444,38.589,37.887,37.973,342410,0
2008-05-30,38.157,38.56,38.002,38.54,497132,0
2008-06-02,38.55,39.224,38.261,38.56,254318,0
2008-06-03,38.358,38.925,38.204,38.637,440720,0
2008-06-04,37.819,38.684,37.809,38.251,571331,0
2008-06-05,38.137,38.675,38.07,38.655,222426,0
2008-06-06,38.3,38.589,37.771,37.983,200155,0
2008-06-09,37.973,38.579,37.725,38.233,182951,0
2008-06-10,37.628,37.734,36.894,37.52,239449,0
2008-06-11,38.166,38.166,36.533,36.793,231923,0
2008-06-12,36.763,37.725,36.377,36.533,173267,0
2008-06-13,36.793,37.638,36.793,37.559,122616,0
2008-06-16,37.437,38.415,36.994,38.3,189086,0
2008-06-17,38.214,38.733,37.638,38.492,447625,0
2008-06-18,38.444,38.54,38.204,38.397,351202,0
2008-06-19,38.358,38.925,38.261,38.724,383393,0
2008-06-20,38.781,38.905,38.349,38.761,456998,0
2008-06-23,39.174,39.174,37.549,37.677,269857,0
2008-06-24,37.032,37.647,36.636,36.964,305896,0
2008-06-25,36.984,37.734,36.715,37.446,238764,0
2008-06-26,37.223,37.281,36.041,36.495,445191,0
2008-06-27,36.523,36.994,35.534,36.367,671922,0
2008-06-30,36.31,36.877,35.821,35.887,267977,0
2008-07-01,35.455,35.569,34.079,34.648,554058,0
2008-07-02,34.561,34.918,33.582,33.85,395387,0
2008-07-03,34.05,34.408,33.378,33.764,145924,0
2008-07-07,34.04,34.378,33.456,33.84,216153,0
2008-07-08,33.87,34.619,33.447,34.408,326419,0
2008-07-09,34.349,34.458,33.408,34.226,369274,0
2008-07-10,34.476,34.551,33.216,33.639,359378,0
2008-07-11,33.485,34.6,33.408,34.486,283532,0
2008-07-14,34.448,34.467,33.456,33.716,263084,0
2008-07-15,33.35,33.958,32.256,33.562,349932,0
2008-07-16,33.781,34.329,33.15,34.282,266899,0
2008-07-17,34.282,34.639,33.918,34.61,227579,0
2008-07-18,34.648,34.686,33.755,34.06,194815,0
2008-07-21,34.273,34.591,33.84,34.273,217633,0
2008-07-22,33.84,34.83,33.755,34.83,225101,0
2008-07-23,34.85,34.994,34.369,34.755,157442,0
2008-07-24,34.946,34.946,33.986,34.179,235131,0
2008-07-25,34.07,34.792,34.07,34.639,249400,0
2008-07-28,34.458,34.6,33.89,34.263,135329,0
2008-07-29,34.329,34.81,34.329,34.696,143869,0
2008-07-30,35.013,35.119,34.531,35.081,200907,0
2008-07-31,34.773,35.186,34.428,34.61,638890,0
2008-08-01,34.755,34.82,34.149,34.531,156440,0
2008-08-04,34.531,34.619,33.706,33.918,210120,0
2008-08-05,35.56,36.745,34.159,35.887,952081,0
2008-08-06,36.003,38.051,35.579,37.492,811104,0
2008-08-07,37.243,37.983,37.233,37.501,270812,0
2008-08-08,37.647,38.157,37.408,37.809,428846,0
2008-08-11,37.954,38.424,37.867,38.424,405381,0
2008-08-12,38.378,38.474,37.638,38.002,213763,0
2008-08-13,37.973,38.55,37.52,38.378,207587,0
2008-08-14,38.34,39.06,38.176,38.771,216523,0
2008-08-15,39.002,39.234,37.819,38.57,228470,0
2008-08-18,38.733,38.733,38.185,38.424,232446,0
2008-08-19,38.415,39.376,38.233,39.04,344463,0
2008-08-20,38.964,39.406,38.32,38.704,271808,0
2008-08-21,38.406,38.733,38.214,38.349,313958,0
2008-08-22,38.434,39.501,38.214,39.252,285910,0
2008-08-25,38.925,39.357,38.627,39.06,230268,0
2008-08-26,39.194,40.29,39.05,40.002,329897,0
2008-08-27,39.935,40.877,39.935,40.386,411334,0
2008-08-28,40.463,41.396,40.463,40.838,293309,0
2008-08-29,40.75,40.896,40.183,40.51,186235,0
2008-09-02,40.732,41.691,40.367,40.809,256699,0
2008-09-03,40.722,41.607,40.348,41.184,377797,0
2008-09-04,40.896,41.107,39.396,39.715,344210,0
2008-09-05,39.578,40.608,39.069,40.3,273367,0
2008-09-08,41.415,41.904,40.57,41.241,255445,0
2008-09-09,41.299,41.981,38.944,39.135,365777,0
2008-09-10,39.55,41.097,39.012,40.453,392683,0
2008-09-11,40.51,40.799,39.224,40.799,331816,0
2008-09-12,41.222,41.569,40.76,41.107,355636,0
2008-09-15,40.262,40.367,38.444,38.464,352397,0
2008-09-16,38.06,39.117,37.549,39.117,327643,0
2008-09-17,38.501,38.839,36.812,37.291,495513,0
2008-09-18,37.954,38.31,34.629,36.3,597648,0
2008-09-19,34.495,38.031,34.495,37.456,670296,0
2008-09-22,37.08,37.398,36.436,36.562,321020,0
2008-09-23,36.904,37.569,36.319,36.695,255290,0
2008-09-24,36.597,37.223,36.387,36.588,240407,0
2008-09-25,36.665,37.291,36.533,36.877,160556,0
2008-09-26,36.282,36.523,35.081,36.225,242570,0
2008-09-29,35.715,35.715,33.418,34.159,292727,0
2008-09-30,34.476,35.725,33.81,35.715,248317,0
2008-10-01,35.677,35.802,34.263,34.696,232186,0
2008-10-02,34.31,34.31,32.227,32.987,320236,0
2008-10-03,33.378,34.418,32.034,32.034,313277,0
2008-10-06,31.244,33.1,30.351,32.812,339513,0
2008-10-07,33.341,33.447,30.803,31.15,333924,0
2008-10-08,30.39,31.813,29.333,29.563,384641,0
2008-10-09,29.929,30.459,27.565,27.584,338962,0
2008-10-10,26.363,29.765,25.316,28.16,628180,0
2008-10-13,28.834,29.208,27.642,28.967,467434,0
2008-10-14,29.284,29.402,27.019,28.044,426054,0
2008-10-15,27.594,27.594,25.873,25.873,419156,0
2008-10-16,26.084,26.527,24.508,25.497,685363,0
2008-10-17,24.729,26.738,24.24,25.488,480054,0
2008-10-20,25.748,26.566,25.545,26.556,240458,0
2008-10-21,26.229,26.4,24.969,25.028,260471,0
2008-10-22,24.528,25.143,23.952,24.969,307889,0
2008-10-23,25.133,25.441,23.24,24.422,375213,0
2008-10-24,23.02,25.104,22.288,24.327,382827,0
2008-10-27,24.047,25.171,23.413,23.471,362688,0
2008-10-28,23.932,25.066,22.817,25.009,265791,0
2008-10-29,24.508,25.219,23.816,23.816,419336,0
2008-10-30,23.231,23.539,19.914,20.942,589950,0
2008-10-31,20.807,21.51,20.163,21.345,393201,0
2008-11-03,21.327,22.25,20.847,21.721,271562,0
2008-11-04,22.105,22.105,18.464,20.644,753826,0
2008-11-05,20.471,21.355,20.069,20.596,406110,0
2008-11-06,20.692,20.972,20.243,20.433,410562,0
2008-11-07,20.308,20.682,19.586,20.144,295384,0
2008-11-10,20.578,21.038,20.233,20.491,226474,0
2008-11-11,20.393,20.54,19.577,19.761,163669,0
2008-11-12,19.463,19.463,17.974,18.002,254286,0
2008-11-13,18.041,18.185,16.386,17.54,711012,0
2008-11-14,17.261,17.906,16.848,16.877,390448,0
2008-11-17,16.762,17.388,16.426,16.819,305703,0
2008-11-18,16.897,17.069,16.32,16.781,304690,0
2008-11-19,16.848,17.167,15.599,15.783,348990,0
2008-11-20,15.426,15.733,14.397,14.513,406452,0
2008-11-21,14.743,15.138,13.839,15.05,478928,0
2008-11-24,15.158,16.136,15.041,15.609,543551,0
2008-11-25,15.743,16.781,15.387,16.724,370715,0
2008-11-26,16.339,17.686,16.273,17.666,265286,0
2008-11-28,17.511,18.05,17.261,17.945,67702,0
2008-12-01,17.482,17.482,15.474,15.532,289366,0
2008-12-02,15.674,16.972,15.532,16.801,303759,0
2008-12-03,16.301,17.742,16.099,17.194,235222,0
2008-12-04,16.858,17.061,15.897,16.368,273621,0
2008-12-05,16.042,17.925,15.656,17.906,397053,0
2008-12-08,18.385,18.79,17.886,18.05,382468,0
2008-12-09,17.916,18.309,16.907,17.117,292250,0
2008-12-10,17.271,18.741,17.127,18.656,257054,0
2008-12-11,18.385,19.154,18.176,18.375,287406,0
2008-12-12,18.041,19.376,17.866,19.184,196368,0
2008-12-15,19.222,20.011,18.539,18.857,330705,0
2008-12-16,19.222,19.934,18.637,19.855,389239,0
2008-12-17,19.586,20.501,19.453,20.163,273753,0
2008-12-18,20.233,20.568,19.154,19.55,184779,0
2008-12-19,19.855,19.855,18.328,18.808,478812,0
2008-12-22,18.943,18.943,17.742,18.348,265087,0
2008-12-23,18.501,18.847,17.925,18.116,192491,0
2008-12-24,18.222,18.222,17.656,17.837,131517,0
2008-12-26,17.945,18.656,17.837,18.607,100944,0
2008-12-29,18.607,18.607,17.732,17.935,245595,0
2008-12-30,18.166,19.261,18.05,19.251,261022,0
2008-12-31,19.327,21.086,19.31,20.702,295618,0
2009-01-02,20.731,21.539,20.471,21.048,252056,0
2009-01-05,21.193,22.173,20.769,21.307,313318,0
2009-01-06,21.424,22.316,21.424,21.914,273948,0
2009-01-07,21.654,22.065,20.837,21.028,415991,0
2009-01-08,21.086,21.27,20.587,21.26,194416,0
2009-01-09,21.096,21.327,19.914,20.154,194520,0
2009-01-12,20.183,20.183,19.222,19.56,252280,0
2009-01-13,19.53,19.904,18.982,19.347,276666,0
2009-01-14,19.049,19.232,18.156,18.588,204320,0
2009-01-15,18.627,18.991,17.799,18.598,260787,0
2009-01-16,18.722,19.193,18.222,19.03,160820,0
2009-01-20,18.741,18.817,17.818,17.847,253775,0
2009-01-21,17.965,18.588,17.732,18.549,315970,0
2009-01-22,18.242,18.675,17.617,18.136,174389,0
2009-01-23,17.771,18.943,17.713,18.51,208297,0
2009-01-26,18.474,19.31,18.106,18.29,186548,0
2009-01-27,18.29,18.808,18.146,18.483,176294,0
2009-01-28,18.666,19.27,18.51,18.847,162061,0
2009-01-29,18.405,18.684,17.636,17.837,194161,0
2009-01-30,17.742,18.214,17.435,17.588,165456,0
2009-02-02,17.31,17.809,17.241,17.54,256837,0
2009-02-03,17.617,18.031,17.53,17.916,371440,0
2009-02-04,17.935,18.731,17.935,18.675,300471,0
2009-02-05,18.607,19.395,18.405,19.088,201661,0
2009-02-06,19.088,19.874,19.088,19.693,200103,0
2009-02-09,19.625,20.183,19.586,19.789,140399,0
2009-02-10,19.674,20.308,19.463,20.183,470114,0
2009-02-11,20.173,20.193,19.54,19.944,290675,0
2009-02-12,20.568,23.202,20.568,21.856,795058,0
2009-02-13,22.085,22.941,21.894,22.566,667261,0
2009-02-17,21.874,22.085,20.886,21.174,523306,0
2009-02-18,21.174,21.24,20.114,20.252,351507,0
2009-02-19,20.711,21.165,20.413,20.636,250361,0
2009-02-20,20.252,20.252,18.78,19.366,355738,0
2009-02-23,19.799,19.799,18.086,18.338,265790,0
2009-02-24,18.588,18.684,17.965,18.647,391518,0
2009-02-25,18.454,18.684,16.724,16.925,514147,0
2009-02-26,17.388,17.415,16.359,16.368,272799,0
2009-02-27,16.194,16.436,15.793,15.811,347082,0
2009-03-02,15.666,15.821,14.705,14.725,243360,0
2009-03-03,14.848,14.848,13.83,14.253,348773,0
2009-03-04,14.322,14.629,14.063,14.36,292378,0
2009-03-05,13.849,14.369,13.754,14.176,649462,0
2009-03-06,14.253,14.36,13.34,14.063,497418,0
2009-03-09,13.905,14.214,13.226,13.301,349785,0
2009-03-10,13.533,14.253,13.428,13.764,357859,0
2009-03-11,13.812,14.176,13.111,13.282,305227,0
2009-03-12,13.243,14.053,12.841,13.812,187804,0
2009-03-13,13.812,14.214,13.735,13.994,163847,0
2009-03-16,14.128,14.387,13.667,13.725,148075,0
2009-03-17,13.686,14.551,13.524,14.531,182513,0
2009-03-18,14.263,15.58,14.263,15.484,223597,0
2009-03-19,15.713,15.848,15.098,15.513,149266,0
2009-03-20,15.647,15.743,14.81,15.041,192164,0
2009-03-23,15.167,16.339,15.167,16.339,299635,0
2009-03-24,16.175,16.962,16.136,16.396,293894,0
2009-03-25,16.571,17.454,16.118,16.483,226384,0
2009-03-26,16.714,17.397,16.656,17.397,300140,0
2009-03-27,17.378,17.53,17.012,17.271,360590,0
2009-03-30,17.137,17.137,15.877,16.406,287375,0
2009-03-31,16.551,16.848,15.925,16.436,300054,0
2009-04-01,16.081,17.002,15.925,16.828,195439,0
2009-04-02,17.137,18.366,17.041,17.646,321946,0
2009-04-03,17.676,18.338,17.388,17.983,223953,0
2009-04-06,17.818,17.896,17.117,17.799,254552,0
2009-04-07,17.626,17.666,17.194,17.231,210079,0
2009-04-08,17.291,17.847,17.291,17.837,277977,0
2009-04-09,18.166,19.059,17.935,18.771,478249,0
2009-04-13,18.684,18.684,17.916,18.366,323471,0
2009-04-14,18.05,18.05,16.617,17.203,270548,0
2009-04-15,17.177,17.886,16.982,17.666,229407,0
2009-04-16,17.974,17.974,17.521,17.676,291432,0
2009-04-17,17.732,18.096,17.502,17.847,166868,0
2009-04-20,17.425,17.425,16.406,16.685,189814,0
2009-04-21,16.571,17.368,16.377,17.368,159171,0
2009-04-22,17.177,17.818,16.685,17.31,231309,0
2009-04-23,17.368,17.492,16.838,17.388,213519,0
2009-04-24,17.598,18.703,17.492,18.375,233919,0
2009-04-27,17.974,18.405,17.568,17.974,202409,0
2009-04-28,17.502,18.627,17.502,18.261,228381,0
2009-04-29,18.338,19.606,18.146,19.27,161573,0
2009-04-30,18.925,19.222,15.329,15.338,649488,0
2009-05-01,15.348,15.348,14.629,14.753,465464,0
2009-05-04,15.003,16.002,14.619,15.982,395025,0
2009-05-05,15.992,16.811,15.84,16.396,352176,0
2009-05-06,16.656,16.762,15.973,16.145,226678,0
2009-05-07,16.436,16.579,15.282,15.925,345032,0
2009-05-08,16.127,16.694,15.58,16.617,268448,0
2009-05-11,16.359,16.665,15.858,16.396,202827,0
2009-05-12,16.406,17.3,15.906,17.108,382886,0
2009-05-13,16.868,16.972,15.944,16.349,368570,0
2009-05-14,16.541,16.704,16.214,16.377,422494,0
2009-05-15,16.349,16.724,16.052,16.349,217606,0
2009-05-18,16.607,16.877,16.184,16.513,285644,0
2009-05-19,16.589,16.925,16.127,16.541,146205,0
2009-05-20,16.714,17.348,16.704,16.868,318583,0
2009-05-21,16.647,16.828,16.444,16.724,261594,0
2009-05-22,16.762,17.051,16.694,16.925,137789,0
2009-05-26,16.694,17.955,16.531,17.598,230113,0
2009-05-27,17.445,18.068,17.378,17.588,276364,0
2009-05-28,17.686,17.761,16.953,17.167,247696,0
2009-05-29,17.088,17.435,16.597,16.925,276056,0
2009-06-01,17.241,17.799,17.241,17.549,217084,0
2009-06-02,17.53,17.732,17.348,17.626,358114,0
2009-06-03,17.588,17.713,16.982,17.223,280942,0
2009-06-04,17.358,18.011,17.194,17.974,226851,0
2009-06-05,18.29,18.474,17.722,17.992,179165,0
2009-06-08,18.086,19.28,17.761,18.972,551523,0
2009-06-09,18.991,19.203,18.637,18.857,273793,0
2009-06-10,18.953,19.29,18.771,19.078,323217,0
2009-06-11,19.164,20.163,19.078,19.347,450089,0
2009-06-12,19.184,19.357,18.529,19.03,110276,0
2009-06-15,18.857,18.933,17.983,18.501,158609,0
2009-06-16,18.425,18.607,17.761,17.79,172064,0
2009-06-17,17.588,17.992,17.271,17.676,139034,0
2009-06-18,17.559,17.559,17.167,17.406,159992,0
2009-06-19,17.54,17.857,17.117,17.213,230589,0
2009-06-22,17.031,17.147,16.416,16.473,133998,0
2009-06-23,16.541,16.685,15.925,16.032,332351,0
2009-06-24,16.214,17.069,15.992,16.436,148115,0
2009-06-25,16.31,16.521,16.263,16.521,143683,0
2009-06-26,16.31,17.492,16.263,17.378,412736,0
2009-06-29,17.406,17.722,17.223,17.502,166274,0
2009-06-30,17.549,17.598,17.251,17.31,104951,0
2009-07-01,17.53,18.068,17.482,17.945,123169,0
2009-07-02,17.656,17.713,16.579,16.579,162125,0
2009-07-06,16.541,16.607,15.312,15.503,297235,0
2009-07-07,15.532,16.155,14.898,16.052,246482,0
2009-07-08,16.243,16.32,15.609,15.656,209436,0
2009-07-09,15.628,15.811,15.233,15.321,164932,0
2009-07-10,15.282,15.407,15.06,15.214,106997,0
2009-07-13,15.368,15.474,15.07,15.407,152230,0
2009-07-14,15.474,15.571,15.338,15.368,160337,0
2009-07-15,15.387,15.589,15.243,15.407,263165,0
2009-07-16,15.302,16.263,15.302,16.127,274874,0
2009-07-17,16.339,16.561,16.136,16.273,117153,0
2009-07-20,16.406,16.828,16.042,16.416,113450,0
2009-07-21,16.444,16.733,16.099,16.368,68928,0
2009-07-22,16.263,16.877,16.204,16.665,52969,0
2009-07-23,16.617,17.3,16.493,17.079,152134,0
2009-07-24,17.012,17.656,17.012,17.559,109554,0
2009-07-27,17.492,17.722,16.915,17.608,98114,0
2009-07-28,17.54,17.78,16.935,17.002,145913,0
2009-07-29,17.098,17.157,16.597,16.791,127997,0
2009-07-30,17.184,17.397,16.811,17.271,132416,0
2009-07-31,17.251,17.578,17.127,17.127,167003,0
2009-08-03,17.521,17.617,17.177,17.598,296648,0
2009-08-04,20.002,21.001,19.434,19.606,584607,0
2009-08-05,19.664,19.693,19.203,19.586,235958,0
2009-08-06,19.596,19.703,19.27,19.473,168404,0
2009-08-07,19.635,20.817,19.492,20.664,340449,0
2009-08-10,20.549,22.355,20.549,21.741,412170,0
2009-08-11,21.585,22.231,21.585,21.731,301307,0
2009-08-12,21.856,22.316,21.453,21.472,266088,0
2009-08-13,21.566,21.673,21.317,21.374,155539,0
2009-08-14,21.575,21.575,20.636,21.106,140708,0
2009-08-17,20.53,20.751,20.183,20.403,103734,0
2009-08-18,20.443,20.761,20.308,20.481,92254,0
2009-08-19,20.213,20.471,20.173,20.347,108925,0
2009-08-20,20.366,20.549,20.077,20.453,79802,0
2009-08-21,20.692,21.096,20.393,20.896,129491,0
2009-08-24,20.877,21.222,20.347,20.636,182805,0
2009-08-25,20.731,21.048,20.54,20.702,172132,0
2009-08-26,20.443,21.02,20.366,20.644,159101,0
2009-08-27,20.587,21.135,20.471,20.914,146524,0
2009-08-28,21.165,21.232,20.568,20.932,207796,0
2009-08-31,20.731,20.962,20.433,20.682,211900,0
2009-09-01,20.471,21.27,20.375,20.702,214040,0
2009-09-02,20.596,20.827,20.568,20.664,133012,0
2009-09-03,20.692,20.788,20.366,20.751,115670,0
2009-09-04,20.952,21.24,20.384,21.155,102907,0
2009-09-08,21.364,21.635,21.174,21.491,220597,0
2009-09-09,21.549,21.894,21.317,21.761,166635,0
2009-09-10,21.761,22.173,21.615,22.135,189196,0
2009-09-11,22.105,22.549,22.048,22.403,222105,0
2009-09-14,22.279,22.625,22.135,22.202,195432,0
2009-09-15,22.231,23.03,22.105,22.721,177221,0
2009-09-16,22.711,22.99,22.691,22.846,128663,0
2009-09-17,22.761,23.433,22.643,22.921,176491,0
2009-09-18,23.095,23.548,22.903,23.306,236078,0
2009-09-21,23.066,23.299,22.661,23.114,183058,0
2009-09-22,23.182,23.24,22.827,23.066,222081,0
2009-09-23,23.152,23.249,22.761,22.931,462661,0
2009-09-24,22.95,23.076,22.661,23,566601,0
2009-09-25,22.873,22.873,22.202,22.51,212500,0
2009-09-28,22.501,22.741,22.452,22.596,151384,0
2009-09-29,22.549,22.903,22.491,22.681,132410,0
2009-09-30,22.711,22.799,21.846,21.971,249398,0
2009-10-01,22.039,22.211,20.962,21.135,160392,0
2009-10-02,20.867,20.923,20.114,20.568,196018,0
2009-10-05,20.702,20.991,20.433,20.702,131620,0
2009-10-06,20.837,21.317,20.837,21.203,78254,0
2009-10-07,21.193,21.355,20.778,20.847,110356,0
2009-10-08,21.028,21.453,20.847,21.193,176514,0
2009-10-09,21.336,21.615,21.278,21.52,119742,0
2009-10-12,21.52,22.173,21.52,22.085,146306,0
2009-10-13,22.065,22.183,21.605,21.77,97366,0
2009-10-14,22.019,22.491,21.971,22.355,165465,0
2009-10-15,22.202,22.652,22.115,22.556,226635,0
2009-10-16,22.481,22.481,21.856,22.24,143192,0
2009-10-19,22.25,22.51,21.934,22.279,99473,0
2009-10-20,22.394,22.442,21.654,22.155,120093,0
2009-10-21,22.048,22.539,21.585,21.654,138756,0
2009-10-22,21.797,22.135,21.232,22.009,104737,0
2009-10-23,22.135,22.135,21.443,21.98,210318,0
2009-10-26,21.934,22.471,21.155,21.52,255664,0
2009-10-27,21.625,21.731,21.183,21.278,140909,0
2009-10-28,21.155,21.404,20.461,20.761,167859,0
2009-10-29,21.345,22.413,21.345,22.193,453653,0
2009-10-30,22.165,22.231,21.222,21.703,198971,0
2009-11-02,21.77,22.306,21.298,22.173,271978,0
2009-11-03,21.962,22.481,21.962,22.413,274521,0
2009-11-04,22.615,23.299,22.413,22.586,313404,0
2009-11-05,22.817,23.124,22.586,22.95,237664,0
2009-11-06,22.836,23.662,22.836,23.306,245047,0
2009-11-09,23.643,23.662,23.383,23.613,141531,0
2009-11-10,23.653,23.99,23.462,23.692,274021,0
2009-11-11,23.952,24,23.039,23.49,155544,0
2009-11-12,23.383,23.443,22.741,22.98,299447,0
2009-11-13,22.855,23.049,22.549,22.913,126296,0
2009-11-16,22.96,23.423,22.883,23.259,189007,0
2009-11-17,23.24,23.299,22.873,23.085,159876,0
2009-11-18,23.085,23.152,22.643,23,97288,0
2009-11-19,22.789,22.789,21.999,22.279,153997,0
2009-11-20,22.211,22.423,21.761,22.221,145101,0
2009-11-23,22.394,23.066,22.394,22.681,132805,0
2009-11-24,22.681,22.836,22.462,22.817,148291,0
2009-11-25,22.836,22.836,22.615,22.681,95649,0
2009-11-27,22.075,22.634,21.797,22.316,83451,0
2009-11-30,22.221,22.316,21.566,22.048,135782,0
2009-12-01,22.183,22.346,22.009,22.346,147865,0
2009-12-02,22.346,22.827,22.269,22.51,117214,0
2009-12-03,22.625,23.152,22.165,22.221,103573,0
2009-12-04,22.462,22.941,22.24,22.566,119230,0
2009-12-07,22.566,22.751,22.048,22.173,113065,0
2009-12-08,22.105,22.51,21.683,22.384,315132,0
2009-12-09,22.452,22.634,22.057,22.173,108985,0
2009-12-10,22.202,22.625,22.115,22.442,149045,0
2009-12-11,22.615,23.152,22.586,22.661,159994,0
2009-12-14,22.731,23.363,22.519,22.99,175756,0
2009-12-15,22.96,23.114,22.519,22.691,165738,0
2009-12-16,22.913,23.172,22.634,22.789,138229,0
2009-12-17,22.625,22.751,22.346,22.605,142480,0
2009-12-18,22.817,24.142,22.817,24.076,397235,0
2009-12-21,24.076,24.47,23.912,24.344,157047,0
2009-12-22,24.307,24.671,24.25,24.595,97839,0
2009-12-23,24.758,25.393,24.556,25.268,141378,0
2009-12-24,25.296,25.364,25.114,25.364,46515,0
2009-12-28,25.364,25.672,25.287,25.643,106161,0
2009-12-29,25.766,25.969,25.595,25.873,89183,0
2009-12-30,25.892,26.055,25.441,25.739,109226,0
2009-12-31,25.844,25.989,25.364,25.384,87381,0
2010-01-04,25.729,26.381,25.729,26.317,142115,0
2010-01-05,26.336,26.469,25.873,26.248,108786,0
2010-01-06,25.854,25.882,24.941,25.555,365227,0
2010-01-07,25.459,25.835,25.19,25.795,96611,0
2010-01-08,25.662,26.065,25.469,26.046,73445,0
2010-01-11,26.094,26.19,25.124,25.623,182711,0
2010-01-12,25.384,25.384,24.337,24.816,202636,0
2010-01-13,24.826,25.162,24.605,25.133,150100,0
2010-01-14,24.941,25.287,24.853,25.133,81372,0
2010-01-15,25.095,25.143,24.508,24.979,133010,0
2010-01-19,25.056,25.623,24.989,25.623,68615,0
2010-01-20,25.384,25.384,24.566,25.229,119523,0
2010-01-21,25.229,25.413,24.528,24.576,116740,0
2010-01-22,24.489,24.556,23.796,24.039,99916,0
2010-01-25,24.172,24.172,23.373,23.702,61269,0
2010-01-26,23.556,23.573,23.162,23.24,65048,0
2010-01-27,23.02,23.722,22.77,23.692,83979,0
2010-01-28,23.573,23.75,22.671,23.211,121175,0
2010-01-29,23.221,23.662,23.104,23.403,126088,0
2010-02-01,23.423,23.49,23.095,23.452,87813,0
2010-02-02,23.393,23.863,23.344,23.75,113368,0
2010-02-03,23.75,24.076,23.593,23.789,73898,0
2010-02-04,23.662,23.76,23.306,23.5,148734,0
2010-02-05,23.51,23.692,22.893,23.643,75157,0
2010-02-08,23.556,23.892,23.095,23.162,65960,0
2010-02-09,23.52,23.882,23.152,23.853,82421,0
2010-02-10,23.702,23.77,22.98,23.643,106975,0
2010-02-11,23.633,24.489,22.827,24.47,245336,0
2010-02-12,24.307,24.797,23.835,24.778,159670,0
2010-02-16,24.999,26.19,24.959,26.17,143082,0
2010-02-17,26.248,26.632,25.873,26.576,129071,0
2010-02-18,26.507,27.083,26.507,26.853,81230,0
2010-02-19,26.873,26.96,26.604,26.729,98934,0
2010-02-22,26.883,26.989,26.758,26.911,131316,0
2010-02-23,26.911,26.98,25.979,26.527,156181,0
2010-02-24,26.71,27.151,26.576,26.777,120103,0
2010-02-25,26.344,26.594,26.132,26.585,65503,0
2010-02-26,26.499,26.853,26.391,26.604,136421,0
2010-03-01,26.738,27.738,26.71,27.688,115443,0
2010-03-02,27.688,27.776,27.073,27.248,132098,0
2010-03-03,27.22,27.757,27.122,27.268,74815,0
2010-03-04,27.268,27.488,27.028,27.239,67103,0
2010-03-05,27.372,28.026,27.151,27.584,133415,0
2010-03-08,27.46,27.728,27.352,27.43,80820,0
2010-03-09,27.268,27.766,27.028,27.555,101473,0
2010-03-10,27.498,28.488,27.181,28.458,163427,0
2010-03-11,28.238,28.333,27.977,28.151,39018,0
2010-03-12,28.209,28.277,27.795,28.209,55745,0
2010-03-15,28.026,28.151,27.469,28.044,59121,0
2010-03-16,28.064,28.2,27.815,28.19,31761,0
2010-03-17,28.151,28.621,28.064,28.219,34869,0
2010-03-18,28.094,28.458,27.688,28.044,70721,0
2010-03-19,28.074,28.267,27.268,27.594,121284,0
2010-03-22,27.488,27.986,27.391,27.893,101212,0
2010-03-23,27.815,28.458,27.698,28.258,96012,0
2010-03-24,28.121,28.209,27.708,27.921,121743,0
2010-03-25,28.16,28.333,27.651,27.902,148978,0
2010-03-26,27.94,28.084,27.728,27.969,526498,0
2010-03-29,27.959,28.103,27.805,28.026,101902,0
2010-03-30,28.064,28.478,28.044,28.342,78109,0
2010-03-31,28.324,28.64,27.93,27.949,109633,0
2010-04-01,28.16,28.621,28.103,28.565,77959,0
2010-04-05,28.737,29.054,28.371,28.727,85345,0
2010-04-06,28.468,28.688,28.371,28.556,84853,0
2010-04-07,28.438,28.698,28.352,28.546,91264,0
2010-04-08,28.371,28.612,27.902,28.371,144827,0
2010-04-09,28.401,28.565,28.074,28.438,79216,0
2010-04-12,28.401,28.64,28.2,28.612,68623,0
2010-04-13,28.593,28.612,28.333,28.536,86805,0
2010-04-14,28.546,29.198,28.401,29.094,130167,0
2010-04-15,29.124,29.611,29.114,29.198,89961,0
2010-04-16,29.188,29.382,28.776,29.275,100094,0
2010-04-19,29.094,29.67,28.66,29.593,109780,0
2010-04-20,29.737,30.082,29.363,29.919,81878,0
2010-04-21,29.853,30.351,29.727,30.341,87595,0
2010-04-22,30.007,30.699,29.775,30.659,71865,0
2010-04-23,30.592,30.813,30.351,30.708,96742,0
2010-04-26,30.659,30.803,30.42,30.515,90131,0
2010-04-27,30.341,31.073,30.121,30.562,304995,0
2010-04-28,30.679,31.043,30.36,30.794,92801,0
2010-04-29,30.939,31.093,30.161,31.083,130580,0
2010-04-30,30.995,31.043,29.871,30.351,219501,0
2010-05-03,30.351,31.132,30.101,30.794,199420,0
2010-05-04,30.45,30.45,29.412,30.111,232950,0
2010-05-05,29.871,29.88,29.162,29.363,137671,0
2010-05-06,29.284,31.68,27.795,28.267,307750,0
2010-05-07,28.342,29.226,27.574,28.528,346755,0
2010-05-10,29.843,30.207,28.565,29.104,237980,0
2010-05-11,28.776,30.505,28.776,29.747,163019,0
2010-05-12,29.88,31.132,29.641,31.053,117039,0
2010-05-13,31.063,32.39,30.841,31.987,208352,0
2010-05-14,31.928,32.659,31.322,31.813,206991,0
2010-05-17,31.859,32.937,31.466,32.802,279040,0
2010-05-18,33.071,33.745,31.485,31.918,387976,0
2010-05-19,31.909,32.025,30.45,30.939,251156,0
2010-05-20,30.341,30.479,28.864,29.044,276906,0
2010-05-21,28.737,29.775,28.593,29.756,271346,0
2010-05-24,29.573,29.9,28.536,28.64,142800,0
2010-05-25,27.94,28.258,27.362,28.121,358774,0
2010-05-26,28.238,29.486,28.2,28.488,341627,0
2010-05-27,29.094,29.775,28.909,29.718,166658,0
2010-05-28,29.718,30.708,29.68,30.351,210183,0
2010-06-01,30.082,30.341,29.084,29.124,224448,0
2010-06-02,29.162,30.141,28.987,29.89,183110,0
2010-06-03,30.171,30.718,29.88,30.552,107704,0
2010-06-04,29.65,29.909,28.957,29.124,225151,0
2010-06-07,29.17,29.486,28.084,28.248,189798,0
2010-06-08,28.285,28.575,27.333,28.084,214876,0
2010-06-09,28.19,28.937,27.604,27.902,180426,0
2010-06-10,28.277,29.104,28.151,29.015,295959,0
2010-06-11,28.825,30.794,28.815,30.294,225626,0
2010-06-14,30.649,31.102,29.89,30.054,231888,0
2010-06-15,30.026,31.273,29.862,31.015,242579,0
2010-06-16,30.699,30.976,30.341,30.562,182684,0
2010-06-17,30.63,30.841,29.967,30.542,123632,0
2010-06-18,30.757,30.919,29.843,30.505,189918,0
2010-06-21,30.803,30.821,29.824,30.017,154717,0
2010-06-22,30.198,30.515,29.402,29.438,103635,0
2010-06-23,29.304,29.784,28.621,29.275,167815,0
2010-06-24,29.094,29.412,28.668,28.776,138020,0
2010-06-25,28.815,28.834,28.2,28.362,451647,0
2010-06-28,28.468,28.893,27.785,28.304,128111,0
2010-06-29,28.103,28.103,27.093,27.526,295170,0
2010-06-30,27.535,28.391,26.902,27.053,247451,0
2010-07-01,27.019,27.362,26.4,26.67,145480,0
2010-07-02,26.892,26.93,26.075,26.604,136299,0
2010-07-06,26.96,27.009,25.692,25.835,200067,0
2010-07-07,26.009,26.738,25.864,26.527,231690,0
2010-07-08,26.853,27.239,26.479,27.102,224665,0
2010-07-09,27.043,27.43,26.833,27.352,121992,0
2010-07-12,27.191,27.604,26.585,26.98,148678,0
2010-07-13,27.342,28.074,27.132,27.902,169940,0
2010-07-14,27.843,28.17,27.623,28.016,151215,0
2010-07-15,28.131,28.131,27.21,27.507,122001,0
2010-07-16,27.342,27.372,26.122,26.278,181940,0
2010-07-19,26.353,26.892,25.844,26.833,229802,0
2010-07-20,26.489,27.22,26.268,27.191,147173,0
2010-07-21,27.4,27.68,26.883,27.083,136930,0
2010-07-22,27.535,28.419,27.488,27.969,332416,0
2010-07-23,28.064,28.498,27.68,28.054,224788,0
2010-07-26,28.219,28.996,27.969,28.947,173398,0
2010-07-27,29.133,29.775,28.342,28.381,153262,0
2010-07-28,28.248,28.678,28.2,28.478,132595,0
2010-07-29,28.795,29.226,27.996,28.747,119870,0
2010-07-30,28.324,29.142,28.151,28.785,95701,0
2010-08-02,29.226,29.814,29.198,29.641,163361,0
2010-08-03,29.422,30.322,29.226,29.747,183713,0
2010-08-04,29.824,30.532,29.727,30.489,129461,0
2010-08-05,30.4,31.332,29.68,29.765,383846,0
2010-08-06,29.422,29.794,28.64,29.554,247926,0
2010-08-09,29.765,29.843,28.371,28.805,207689,0
2010-08-10,28.508,28.528,27.986,28.094,217827,0
2010-08-11,27.614,27.698,26.97,27.2,247902,0
2010-08-12,26.67,27.314,26.499,27.286,259569,0
2010-08-13,27.277,27.535,26.93,27.258,148148,0
2010-08-16,27.122,27.623,26.805,27.517,135061,0
2010-08-17,27.776,28.967,27.747,28.468,176538,0
2010-08-18,28.518,29.044,28.074,28.508,153250,0
2010-08-19,28.342,28.488,27.019,27.122,137355,0
2010-08-20,27.063,27.46,26.805,27.41,127093,0
2010-08-23,27.469,27.776,26.353,26.381,166715,0
2010-08-24,26.046,26.43,25.605,26.15,121297,0
2010-08-25,25.873,26.813,25.719,26.71,166007,0
2010-08-26,26.748,27.028,26.037,26.141,141922,0
2010-08-27,26.372,26.863,25.766,26.738,100540,0
2010-08-30,26.566,27.073,26.43,26.459,145075,0
2010-08-31,26.363,27.028,26.19,26.248,197057,0
2010-09-01,26.71,27.688,26.469,27.545,169436,0
2010-09-02,27.277,28.121,27.277,27.977,95083,0
2010-09-03,28.438,28.757,28.2,28.478,107238,0
2010-09-07,28.352,28.352,27.594,27.718,102613,0
2010-09-08,27.738,28.411,27.67,27.863,54741,0
2010-09-09,28.304,28.362,27.688,27.843,37114,0
2010-09-10,28.094,28.438,27.604,28.074,71496,0
2010-09-13,28.438,28.909,28.314,28.488,149617,0
2010-09-14,28.458,28.65,27.949,28.285,194779,0
2010-09-15,28.219,28.883,27.776,28.621,67969,0
2010-09-16,28.498,28.776,28.209,28.698,66192,0
2010-09-17,28.785,29.422,28.556,28.864,145854,0
2010-09-20,28.844,29.843,28.546,29.67,93009,0
2010-09-21,29.65,30.189,29.448,29.756,60736,0
2010-09-22,29.67,30.121,29.104,29.313,80837,0
2010-09-23,29.084,29.563,28.977,29.486,160199,0
2010-09-24,29.843,30.37,29.843,30.294,114511,0
2010-09-27,30.4,30.4,29.843,30.275,108144,0
2010-09-28,30.44,30.45,29.67,30.4,160484,0
2010-09-29,30.207,30.649,30.131,30.161,153578,0
2010-09-30,30.39,30.479,29.372,30.062,159500,0
2010-10-01,30.266,30.469,29.65,30.072,114910,0
2010-10-04,30.161,30.161,29.114,29.438,158844,0
2010-10-05,29.794,30.43,29.422,30.285,168201,0
2010-10-06,30.275,30.784,29.948,30.728,141466,0
2010-10-07,30.757,30.948,30.304,30.689,159123,0
2010-10-08,30.91,31.382,30.62,31.322,100271,0
2010-10-11,31.208,32.187,31.179,31.859,321643,0
2010-10-12,31.783,32.197,31.783,32.054,287940,0
2010-10-13,32.187,32.772,32.054,32.611,160032,0
2010-10-14,32.601,32.871,32.266,32.734,154444,0
2010-10-15,32.918,33.159,32.006,32.563,154919,0
2010-10-18,32.476,32.977,32.284,32.802,104948,0
2010-10-19,32.266,32.611,31.889,32.256,165942,0
2010-10-20,32.39,32.928,32.207,32.734,142671,0
2010-10-21,32.881,33.294,32.629,32.987,102958,0
2010-10-22,33.15,33.514,32.822,33.36,121052,0
2010-10-25,33.542,34.159,33.542,34.013,111908,0
2010-10-26,33.84,34.139,33.582,33.81,85328,0
2010-10-27,33.629,33.83,33.304,33.755,102611,0
2010-10-28,34.089,34.418,33.35,33.427,111856,0
2010-10-29,33.071,33.967,33.071,33.773,83501,0
2010-11-01,33.996,34.495,33.177,33.523,119849,0
2010-11-02,33.958,34.581,33.764,34.408,171965,0
2010-11-03,34.329,34.467,33.61,34.349,106797,0
2010-11-04,35.148,35.782,35.004,35.31,200862,0
2010-11-05,35.426,35.802,35.291,35.56,407031,0
2010-11-08,35.436,35.56,35.109,35.31,99785,0
2010-11-09,35.349,35.465,34.486,34.792,155584,0
2010-11-10,34.889,34.956,34.428,34.85,132491,0
2010-11-11,34.512,34.879,34.022,34.83,59939,0
2010-11-12,34.467,34.658,34.05,34.476,110840,0
2010-11-15,34.581,34.83,34.199,34.458,95721,0
2010-11-16,34.159,34.245,33.312,33.629,115084,0
2010-11-17,33.659,33.659,33.206,33.542,70225,0
2010-11-18,33.967,34.531,33.87,34.089,107119,0
2010-11-19,33.86,34.512,33.791,34.359,45446,0
2010-11-22,34.217,34.512,33.781,34.398,51872,0
2010-11-23,33.938,34.369,33.755,34.189,90354,0
2010-11-24,34.581,34.965,34.438,34.899,149576,0
2010-11-26,34.581,35.09,34.398,34.984,44088,0
2010-11-29,34.735,35.359,34.349,35.291,162521,0
2010-11-30,34.928,35.255,34.715,35.226,131493,0
2010-12-01,35.763,37.109,35.763,36.695,181464,0
2010-12-02,36.715,37.243,36.553,37.156,133712,0
2010-12-03,37.156,37.725,37.156,37.696,119153,0
2010-12-06,37.437,38.349,37.042,37.761,939793,0
2010-12-07,38.242,38.387,37.809,37.983,174085,0
2010-12-08,38.097,38.733,37.867,37.917,103514,0
2010-12-09,38.233,38.464,38.08,38.223,98345,0
2010-12-10,38.089,38.944,38.089,38.54,98066,0
2010-12-13,38.665,38.895,38.204,38.242,104826,0
2010-12-14,38.406,38.885,38.397,38.589,123836,0
2010-12-15,38.579,39.511,38.387,38.618,147693,0
2010-12-16,38.791,39.483,38.637,39.252,179232,0
2010-12-17,39.089,39.511,38.848,39.357,212290,0
2010-12-20,39.569,39.8,39.234,39.329,128817,0
2010-12-21,39.501,40.087,39.453,39.705,74381,0
2010-12-22,39.867,39.867,39.376,39.626,51113,0
2010-12-23,39.636,39.636,39.319,39.357,66398,0
2010-12-27,39.252,39.521,38.964,39.463,28555,0
2010-12-28,39.587,39.587,38.791,39.109,69950,0
2010-12-29,39.164,39.617,38.974,39.453,159945,0
2010-12-30,39.453,39.828,39.28,39.367,173872,0
2010-12-31,40.002,40.367,39.742,39.944,163955,0
2011-01-03,40.394,41.058,40.233,40.482,133809,0
2011-01-04,40.704,40.704,39.252,39.954,161003,0
2011-01-05,39.925,40.453,39.857,40.367,126225,0
2011-01-06,40.482,40.645,39.944,40.233,105263,0
2011-01-07,40.309,40.722,39.885,40.404,97995,0
2011-01-10,40.243,40.838,39.885,40.694,86323,0
2011-01-11,40.848,41.058,40.213,40.272,63307,0
2011-01-12,40.684,41.058,40.443,40.579,47071,0
2011-01-13,40.52,40.838,40.126,40.453,80335,0
2011-01-14,40.262,40.905,40.262,40.848,73063,0
2011-01-18,40.694,40.982,40.423,40.818,49862,0
2011-01-19,40.598,40.877,40.049,40.414,119885,0
2011-01-20,40.183,40.213,39.386,39.857,142169,0
2011-01-21,39.857,40.423,39.695,40.107,110801,0
2011-01-24,40.145,40.482,39.78,40.233,96609,0
2011-01-25,39.925,40.579,39.578,40.53,90273,0
2011-01-26,40.694,41.269,40.376,40.838,94410,0
2011-01-27,40.848,41.289,40.414,40.953,126683,0
2011-01-28,40.838,41.799,39.626,40.203,177931,0
2011-01-31,40.097,40.376,39.656,39.895,149231,0
2011-02-01,40.097,40.867,39.954,40.463,211866,0
2011-02-02,40.309,40.625,40.281,40.394,128834,0
2011-02-03,40.348,40.394,39.857,40.174,103140,0
2011-02-04,40.021,40.319,39.818,40.002,86752,0
2011-02-07,39.993,41.367,39.818,41.068,107359,0
2011-02-08,40.991,41.011,40.367,40.857,88806,0
2011-02-09,40.799,41.137,40.348,40.654,78390,0
2011-02-10,40.443,40.915,40.203,40.598,88393,0
2011-02-11,40.423,41.328,40.423,41.117,89328,0
2011-02-14,41.077,41.569,41.001,41.376,60402,0
2011-02-15,41.338,41.904,41.259,41.519,187195,0
2011-02-16,41.386,42.529,39.885,40.433,424641,0
2011-02-18,40.097,40.097,39.04,39.406,179345,0
2011-02-22,39.224,39.224,38.33,38.54,486519,0
2011-02-23,38.54,38.646,37.148,37.32,337812,0
2011-02-24,37.348,37.847,36.944,37.579,327028,0
2011-02-25,37.927,38.501,37.484,38.233,259480,0
2011-02-28,38.31,38.714,37.867,38.137,228852,0
2011-03-01,38.08,38.387,36.763,37.042,209721,0
2011-03-02,36.974,37.427,36.894,37.139,160588,0
2011-03-03,37.358,38.32,37.358,38.117,157972,0
2011-03-04,38.089,38.33,37.358,37.946,135347,0
2011-03-07,37.907,38.291,36.695,36.877,210990,0
2011-03-08,36.994,38.07,36.377,37.446,366829,0
2011-03-09,37.464,38.157,37.185,37.456,380538,0
2011-03-10,37.099,37.109,35.946,36.485,207215,0
2011-03-11,36.387,36.617,36.128,36.348,208126,0
2011-03-14,35.985,36.377,35.608,35.811,115488,0
2011-03-15,34.889,35.677,34.889,35.426,306998,0
2011-03-16,35.255,35.426,34.745,34.946,264480,0
2011-03-17,35.524,35.628,34.531,34.591,191118,0
2011-03-18,34.735,35.339,34.696,34.879,247266,0
2011-03-21,35.099,35.465,34.965,35.032,240358,0
2011-03-22,35.176,35.216,34.965,34.984,145029,0
2011-03-23,34.82,34.994,34.458,34.551,201858,0
2011-03-24,34.745,34.984,34.378,34.61,257390,0
2011-03-25,34.8,35.081,34.503,34.908,240063,0
2011-03-28,35.032,35.148,34.86,34.936,223053,0
2011-03-29,34.936,35.041,34.658,34.8,149099,0
2011-03-30,34.889,35.158,34.8,34.946,78989,0
2011-03-31,34.994,35.128,34.81,34.908,127162,0
2011-04-01,35.09,35.32,34.918,35.236,175262,0
2011-04-04,35.339,35.85,35.023,35.589,240193,0
2011-04-05,35.446,36.012,35.196,35.821,156372,0
2011-04-06,35.897,36.533,35.878,36.495,228191,0
2011-04-07,36.57,37.071,36.513,36.588,179347,0
2011-04-08,36.83,37.051,36.485,36.562,216459,0
2011-04-11,36.523,36.773,36.397,36.665,219023,0
2011-04-12,36.446,36.597,36.196,36.475,195497,0
2011-04-13,36.802,36.802,36.225,36.446,195231,0
2011-04-14,36.367,36.715,36.138,36.485,147390,0
2011-04-15,36.446,37.099,36.417,36.974,194240,0
2011-04-18,36.553,36.725,36.3,36.695,183273,0
2011-04-19,36.822,36.924,36.636,36.793,115547,0
2011-04-20,37.08,37.647,36.869,37.203,154133,0
2011-04-21,37.446,37.539,37.185,37.456,98044,0
2011-04-25,37.051,37.484,37.013,37.109,93150,0
2011-04-26,37.213,38.051,37.08,37.954,184420,0
2011-04-27,37.946,38.214,37.696,37.857,135601,0
2011-04-28,37.857,38.223,37.579,38.06,208873,0
2011-04-29,38.097,38.733,38.021,38.521,205846,0
2011-05-02,38.733,39.126,38.714,38.82,248130,0
2011-05-03,38.761,38.848,38.3,38.511,138441,0
2011-05-04,38.444,38.675,38.089,38.223,209618,0
2011-05-05,38.157,38.358,37.78,37.877,303947,0
2011-05-06,42.135,43.212,39.8,41.222,1092458,0
2011-05-09,41.164,41.539,40.57,40.877,529154,0
2011-05-10,41.328,42.279,41.203,42.26,474933,0
2011-05-11,42.155,42.539,41.943,42.135,277781,0
2011-05-12,41.848,42.559,41.682,42.145,177366,0
2011-05-13,42.221,42.539,41.943,42.038,117654,0
2011-05-16,41.739,42.174,41.5,41.569,249042,0
2011-05-17,41.433,41.588,41.194,41.471,239200,0
2011-05-18,41.49,42.028,41.376,41.962,294312,0
2011-05-19,42.279,42.463,41.897,42.202,218754,0
2011-05-20,42.269,42.395,42.018,42.25,194653,0
2011-05-23,41.647,41.962,41.318,41.848,193091,0
2011-05-24,41.962,42.135,41.691,41.952,223968,0
2011-05-25,41.549,42.732,41.549,42.337,223359,0
2011-05-26,42.155,42.818,41.952,42.644,224566,0
2011-05-27,42.779,43.24,42.712,43.116,188641,0
2011-05-31,43.528,43.866,43.154,43.807,440093,0
2011-06-01,43.797,44.086,43.154,43.366,235824,0
2011-06-02,43.625,43.988,43.376,43.499,115427,0
2011-06-03,43.048,43.73,43.048,43.126,181719,0
2011-06-06,43.173,43.366,42.864,42.991,270033,0
2011-06-07,43.336,43.336,42.818,42.846,185867,0
2011-06-08,42.76,43.048,42.595,42.836,123403,0
2011-06-09,42.924,43.106,42.789,42.855,126714,0
2011-06-10,42.644,42.894,42.26,42.566,230088,0
2011-06-13,42.684,43.173,42.443,42.904,156434,0
2011-06-14,43.106,43.846,43.067,43.787,272774,0
2011-06-15,43.326,43.807,43.038,43.336,134199,0
2011-06-16,43.395,43.787,42.576,43.326,155695,0
2011-06-17,43.962,44.326,43.856,43.998,304960,0
2011-06-20,43.972,44.058,43.48,43.972,226814,0
2011-06-21,44.184,44.184,43.595,44.008,427734,0
2011-06-22,43.567,44.184,43.567,43.816,314442,0
2011-06-23,43.212,43.434,42.855,43.346,257249,0
2011-06-24,43.499,43.567,42.818,42.934,209949,0
2011-06-27,43.058,43.711,42.952,43.587,304243,0
2011-06-28,43.894,45.384,43.894,45.257,525334,0
2011-06-29,45.498,45.844,44.932,45.71,182389,0
2011-06-30,46.114,46.574,45.913,46.202,233240,0
2011-07-01,46.324,47.23,46.324,46.933,180888,0
2011-07-05,46.873,47.055,46.702,46.999,267905,0
2011-07-06,46.903,47.075,46.776,47.075,163969,0
2011-07-07,47.393,47.758,47.065,47.275,212859,0
2011-07-08,46.776,47.285,46.537,47.285,157108,0
2011-07-11,46.73,47.046,46.537,46.989,221529,0
2011-07-12,46.758,47.133,46.758,46.864,175669,0
2011-07-13,47.104,47.451,46.96,47.354,297498,0
2011-07-14,47.354,47.574,46.864,47.085,315802,0
2011-07-15,47.181,47.258,46.74,46.95,261854,0
2011-07-18,46.873,47.016,46.461,46.933,151488,0
2011-07-19,47.383,47.922,47.23,47.806,188239,0
2011-07-20,47.912,47.998,47.461,47.584,115903,0
2011-07-21,47.777,47.998,47.555,47.682,126679,0
2011-07-22,47.806,47.806,47.325,47.518,63061,0
2011-07-25,47.036,47.701,46.933,47.258,107676,0
2011-07-26,47.201,47.383,46.104,46.604,1162615,0
2011-07-27,46.296,46.296,44.903,45.182,241878,0
2011-07-28,45.19,45.606,44.614,44.702,155478,0
2011-07-29,44.184,44.893,43.826,44.443,280503,0
2011-08-01,45.19,47.036,43.807,44.164,358142,0
2011-08-02,43.816,44.287,42.818,43.154,413270,0
2011-08-03,43.145,43.434,41.73,42.346,503540,0
2011-08-04,41.048,41.799,39.501,39.742,624888,0
2011-08-05,40.154,41.011,38.993,39.666,474795,0
2011-08-08,38.665,39.55,37.408,37.484,780016,0
2011-08-09,38.251,38.983,36.397,38.935,475305,0
2011-08-10,38.3,38.406,36.427,36.543,369884,0
2011-08-11,37.165,38.157,36.505,37.437,673516,0
2011-08-12,38.002,38.31,37.31,37.677,316409,0
2011-08-15,38.31,38.599,37.964,38.444,113940,0
2011-08-16,38.117,38.675,37.799,38.34,296585,0
2011-08-17,38.54,38.579,37.456,37.877,110661,0
2011-08-18,36.954,36.974,35.802,36.225,378738,0
2011-08-19,35.505,36.793,34.735,34.889,176479,0
2011-08-22,35.667,35.667,34.32,34.438,161303,0
2011-08-23,34.581,35.589,34.32,35.514,228174,0
2011-08-24,35.475,36.533,35.465,36.273,182930,0
2011-08-25,36.553,36.877,35.283,35.56,133749,0
2011-08-26,35.3,36.397,34.629,36.098,154180,0
2011-08-29,36.495,37.427,36.495,37.378,208920,0
2011-08-30,37.139,37.52,36.754,37.339,229283,0
2011-08-31,37.964,38.127,36.934,37.31,263021,0
2011-09-01,37.31,37.744,35.83,36.187,218667,0
2011-09-02,35.56,35.569,34.629,34.658,116135,0
2011-09-06,33.639,34.428,33.14,34.349,298982,0
2011-09-07,34.783,35.3,34.773,35.206,174602,0
2011-09-08,34.974,35.359,34.03,34.245,205753,0
2011-09-09,33.85,33.85,32.157,32.583,350672,0
2011-09-12,32.157,32.543,31.225,31.68,227573,0
2011-09-13,31.831,32.313,31.601,31.996,360665,0
2011-09-14,32.284,33.061,31.611,32.725,386838,0
2011-09-15,32.908,33.08,32.639,33.061,200819,0
2011-09-16,33.206,33.35,32.928,33.12,231438,0
2011-09-19,32.669,32.997,32.054,32.649,123346,0
2011-09-20,32.812,32.851,31.254,31.332,186986,0
2011-09-21,31.342,31.591,29.853,29.929,332574,0
2011-09-22,29.198,29.392,28.747,29.034,399142,0
2011-09-23,28.996,29.382,28.016,28.411,210883,0
2011-09-26,28.478,28.919,27.805,28.854,230300,0
2011-09-27,29.467,29.929,29.333,29.496,363346,0
2011-09-28,29.544,29.814,28.458,28.631,242105,0
2011-09-29,29.133,29.438,28.401,29.402,399821,0
2011-09-30,28.947,29.094,28.362,28.528,487126,0
2011-10-03,28.248,28.805,26.576,26.594,293043,0
2011-10-04,26.449,28.65,26.16,28.631,432606,0
2011-10-05,28.737,29.152,28.19,28.937,209797,0
2011-10-06,28.947,29.689,28.785,29.631,216356,0
2011-10-07,29.67,29.833,28.757,28.893,143909,0
2011-10-10,29.412,29.563,29.074,29.506,257364,0
2011-10-11,29.236,29.631,28.996,29.535,184895,0
2011-10-12,29.794,30.592,29.67,30.322,294252,0
2011-10-13,30.765,30.774,30.111,30.505,282984,0
2011-10-14,30.708,31.083,30.515,30.91,241702,0
2011-10-17,30.592,30.757,30.026,30.131,216396,0
2011-10-18,30.246,30.91,29.853,30.649,232361,0
2011-10-19,30.542,30.948,30.151,30.236,195711,0
2011-10-20,30.198,30.304,29.535,30.111,463576,0
2011-10-21,30.958,31.188,30.469,31.132,328487,0
2011-10-24,31.14,32.332,30.995,32.025,334797,0
2011-10-25,31.698,32.006,31.302,31.552,204585,0
2011-10-26,31.737,32.947,31.66,32.679,304320,0
2011-10-27,33.791,34.658,33.726,34.139,322303,0
2011-10-28,34.159,34.467,33.986,34.149,184364,0
2011-10-31,34.301,34.301,33.061,33.1,189704,0
2011-11-01,31.909,32.611,31.611,32.006,242154,0
2011-11-02,32.734,32.772,31.948,32.227,200526,0
2011-11-03,34.61,36.148,33.514,34.378,505978,0
2011-11-04,34.006,34.099,33.12,33.542,320061,0
2011-11-07,33.696,34.099,32.11,32.937,205718,0
2011-11-08,33.226,33.341,32.275,33.274,195720,0
2011-11-09,32.371,32.456,31.766,31.849,336733,0
2011-11-10,32.409,32.409,31.948,32.157,126852,0
2011-11-11,32.543,33.061,32.446,32.871,178612,0
2011-11-14,32.772,33.042,32.523,32.669,180046,0
2011-11-15,32.523,33.051,32.466,32.957,137557,0
2011-11-16,32.436,33.236,32.157,32.236,126545,0
2011-11-17,32.256,32.266,31.591,31.859,232480,0
2011-11-18,31.879,32.266,31.718,31.948,173805,0
2011-11-21,31.45,31.773,31.244,31.523,180160,0
2011-11-22,31.45,31.523,30.976,31.312,180234,0
2011-11-23,31.033,31.033,30.351,30.532,152358,0
2011-11-25,30.331,30.659,29.9,29.909,105173,0
2011-11-28,30.929,30.966,30.331,30.679,189663,0
2011-11-29,30.774,30.9,30.44,30.649,160032,0
2011-11-30,31.813,32.197,31.62,32.167,283857,0
2011-12-01,32.016,32.293,31.822,31.938,167498,0
2011-12-02,33.186,34.428,32.689,33.418,225081,0
2011-12-05,34.169,34.169,33.514,33.83,182464,0
2011-12-06,34.263,34.263,33.476,33.928,348223,0
2011-12-07,33.716,34.022,32.802,33.88,170287,0
2011-12-08,33.523,33.591,32.725,32.812,150659,0
2011-12-09,32.898,33.591,32.725,33.418,167467,0
2011-12-12,32.881,33.071,32.514,32.908,84370,0
2011-12-13,33.274,33.61,32.034,32.197,125950,0
2011-12-14,31.909,32.1,31.024,31.485,239625,0
2011-12-15,31.928,32.073,31.542,31.849,77810,0
2011-12-16,32.197,32.426,31.514,31.708,477269,0
2011-12-19,31.958,32.332,30.929,31.188,144967,0
2011-12-20,31.859,32.669,31.766,32.197,265233,0
2011-12-21,32.1,32.39,31.698,32.119,137850,0
2011-12-22,32.207,32.792,32.044,32.533,94837,0
2011-12-23,32.717,32.987,32.476,32.898,117089,0
2011-12-27,32.679,33.304,32.563,33.1,115241,0
2011-12-28,33.12,33.226,31.909,32.006,149765,0
2011-12-29,32.148,32.504,32.006,32.417,108768,0
2011-12-30,32.322,32.409,31.698,31.698,184072,0
2012-01-03,32.426,32.871,32.39,32.523,158303,0
2012-01-04,32.284,32.629,32.138,32.426,124143,0
2012-01-05,32.148,33.051,31.756,32.957,117945,0
2012-01-06,33.015,33.159,32.601,32.763,115772,0
2012-01-09,32.987,32.987,32.236,32.772,131744,0
2012-01-10,33.15,33.331,32.842,32.908,155753,0
2012-01-11,32.709,33.246,32.709,33.08,126321,0
2012-01-12,33.09,33.495,32.62,33.427,181462,0
2012-01-13,33.1,33.35,32.812,33.255,76702,0
2012-01-17,33.629,33.736,33.246,33.274,99579,0
2012-01-18,33.216,34.099,33.071,34.079,95195,0
2012-01-19,34.282,34.398,34.03,34.292,101057,0
2012-01-20,34.169,34.6,33.86,34.129,151210,0
2012-01-23,34.05,34.408,33.668,33.948,75305,0
2012-01-24,33.688,33.918,33.35,33.476,174318,0
2012-01-25,33.408,34.022,33.071,33.918,101756,0
2012-01-26,34.06,34.06,33.716,33.908,63730,0
2012-01-27,33.755,34.179,33.688,34.109,100366,0
2012-01-30,33.86,34.04,33.274,33.928,81803,0
2012-01-31,34.179,34.226,33.801,33.938,98560,0
2012-02-01,34.301,34.629,33.928,34.438,246089,0
2012-02-02,34.388,35.051,34.388,34.918,185535,0
2012-02-03,35.524,36.397,35.416,36.187,340919,0
2012-02-06,35.995,36.357,35.946,36.328,113261,0
2012-02-07,36.3,36.475,36.128,36.397,201058,0
2012-02-08,36.397,36.822,36.328,36.802,219301,0
2012-02-09,37.291,37.887,35.196,35.792,631193,0
2012-02-10,36.685,36.685,35.236,35.628,138891,0
2012-02-13,35.754,35.917,35.465,35.85,110139,0
2012-02-14,35.696,36.08,35.569,36.06,74361,0
2012-02-15,36.167,36.167,35.475,35.696,195316,0
2012-02-16,35.618,36.427,35.359,36.31,114919,0
2012-02-17,36.263,36.513,36.06,36.273,68896,0
2012-02-21,36.974,37.388,36.543,36.822,248910,0
2012-02-22,36.695,36.974,36.367,36.655,115227,0
2012-02-23,36.617,36.914,36.187,36.745,89457,0
2012-02-24,36.86,36.86,36.417,36.562,43492,0
2012-02-27,36.377,36.974,35.637,36.626,117259,0
2012-02-28,36.579,36.822,36.041,36.485,116911,0
2012-02-29,36.523,36.934,36.089,36.338,118236,0
2012-03-01,36.417,36.773,36.138,36.31,149254,0
2012-03-02,36.263,36.513,35.897,36.138,145684,0
2012-03-05,36.07,36.206,35.744,35.936,426424,0
2012-03-06,35.465,35.569,34.418,34.6,204618,0
2012-03-07,34.561,34.86,34.561,34.686,101446,0
2012-03-08,34.87,35.013,34.428,34.792,216062,0
2012-03-09,34.773,35.705,34.773,35.388,129925,0
2012-03-12,35.359,35.84,35.359,35.485,89412,0
2012-03-13,35.782,36.187,35.56,36.118,110060,0
2012-03-14,36.012,36.543,35.868,35.956,52180,0
2012-03-15,35.966,36.225,35.811,36.148,118064,0
2012-03-16,36.206,36.675,36.003,36.446,277656,0
2012-03-19,36.446,36.84,36.367,36.685,429578,0
2012-03-20,36.523,36.914,36.465,36.715,116690,0
2012-03-21,37.139,37.696,36.914,37.484,303563,0
2012-03-22,37.032,37.628,36.655,37.013,226239,0
2012-03-23,36.984,37.579,36.735,37.492,171672,0
2012-03-26,37.799,38.56,37.706,38.54,318313,0
2012-03-27,38.579,39.289,38.415,39.164,428605,0
2012-03-28,39.04,39.406,38.511,38.752,179515,0
2012-03-29,38.397,39.099,38.204,38.964,89770,0
2012-03-30,39.289,39.877,39.164,39.501,271173,0
2012-04-02,39.473,40.059,38.915,39.818,216281,0
2012-04-03,39.705,40.126,39.569,39.837,208137,0
2012-04-04,39.376,39.675,38.993,39.626,144568,0
2012-04-05,39.262,39.705,38.8,38.915,51455,0
2012-04-09,38.454,38.665,38.137,38.368,174143,0
2012-04-10,38.368,38.474,37.456,37.618,154720,0
2012-04-11,38.07,38.378,37.687,38.32,123433,0
2012-04-12,38.291,39.626,38.204,39.252,282798,0
2012-04-13,39.031,39.031,38.204,38.387,113066,0
2012-04-16,38.501,38.964,38.107,38.791,187952,0
2012-04-17,39.05,39.55,38.866,39.194,111013,0
2012-04-18,38.974,39.376,38.752,39.06,56659,0
2012-04-19,38.993,39.416,38.397,38.983,124325,0
2012-04-20,39.463,39.705,38.974,39.252,135908,0
2012-04-23,38.876,39.145,38.424,39.117,89709,0
2012-04-24,39.145,39.587,38.964,39.214,123376,0
2012-04-25,39.55,40.309,39.55,39.984,77000,0
2012-04-26,39.847,40.233,39.587,39.81,122164,0
2012-04-27,39.885,40.338,39.501,40.252,106262,0
2012-04-30,40.135,40.29,39.531,39.8,95647,0
2012-05-01,39.742,40.309,39.511,39.54,132071,0
2012-05-02,39.204,39.974,39.079,39.857,131546,0
2012-05-03,42.77,42.77,40.233,40.704,369425,0
2012-05-04,40.654,40.674,39.174,39.376,231525,0
2012-05-07,39.099,39.587,38.993,39.28,125986,0
2012-05-08,39.117,39.443,38.655,39.357,112852,0
2012-05-09,38.915,39.204,38.646,38.954,123642,0
2012-05-10,39.348,39.493,38.724,38.964,120779,0
2012-05-11,38.81,38.964,38.261,38.387,133262,0
2012-05-14,37.946,38.444,37.628,38.041,152655,0
2012-05-15,37.917,38.011,37.647,37.897,161564,0
2012-05-16,37.964,38.031,36.904,36.954,204036,0
2012-05-17,36.822,36.877,36.196,36.646,196324,0
2012-05-18,36.523,36.523,35.725,35.917,206113,0
2012-05-21,35.946,36.83,35.56,36.254,139371,0
2012-05-22,36.273,36.495,35.897,36.108,121914,0
2012-05-23,35.705,36.206,35.455,36.157,201355,0
2012-05-24,36.089,36.495,35.868,36.485,173876,0
2012-05-25,36.597,37.004,36.485,36.685,89555,0
2012-05-29,36.924,37.647,36.924,37.52,108998,0
2012-05-30,37.129,37.339,36.86,37.194,97365,0
2012-05-31,37.099,37.464,36.367,37.023,198399,0
2012-06-01,36.08,36.328,35.051,35.705,137075,0
2012-06-04,36.07,36.244,35.455,36.225,159461,0
2012-06-05,36.089,36.636,35.859,36.338,138535,0
2012-06-06,36.436,37.071,36.436,36.84,307491,0
2012-06-07,37.233,37.638,37.013,37.378,291868,0
2012-06-08,37.281,37.993,37.109,37.529,165643,0
2012-06-11,37.887,37.954,36.83,36.944,157780,0
2012-06-12,37.109,37.427,36.655,37.156,135244,0
2012-06-13,37.071,37.194,35.657,35.868,413591,0
2012-06-14,35.917,36.357,35.667,36.051,128304,0
2012-06-15,36.06,36.588,35.589,36.177,324714,0
2012-06-18,35.936,36.695,35.926,36.367,80979,0
2012-06-19,36.436,37.696,36.377,37.501,99805,0
2012-06-20,37.358,37.549,36.886,37.004,190417,0
2012-06-21,36.924,37.051,35.917,36.118,142118,0
2012-06-22,36.3,36.455,35.83,36.167,199063,0
2012-06-25,35.85,35.85,35.33,35.446,225617,0
2012-06-26,35.495,35.579,35.013,35.167,94351,0
2012-06-27,35.206,35.705,35.206,35.397,63191,0
2012-06-28,35.099,35.32,34.398,35.148,108299,0
2012-06-29,35.936,36.031,35.495,35.917,350222,0
2012-07-02,35.455,35.897,34.783,35.465,269437,0
2012-07-03,35.397,36.177,34.956,36.003,183464,0
2012-07-05,35.85,36.338,35.677,36.138,96110,0
2012-07-06,35.754,36.196,35.705,36.148,130378,0
2012-07-09,36.012,36.254,35.744,36.098,117819,0
2012-07-10,36.338,36.475,35.09,35.216,127467,0
2012-07-11,35.283,35.369,33.83,34.109,153484,0
2012-07-12,33.81,33.996,33.437,33.678,169386,0
2012-07-13,33.696,34.486,33.696,34.329,154287,0
2012-07-16,34.207,34.273,33.659,33.696,139838,0
2012-07-17,33.81,34.561,33.601,34.476,88513,0
2012-07-18,34.359,35.369,34.282,35.176,158362,0
2012-07-19,35.397,35.455,34.899,35.004,61000,0
2012-07-20,34.745,34.879,34.458,34.696,83032,0
2012-07-23,34.06,34.658,33.948,34.369,56978,0
2012-07-24,34.349,34.503,33.456,33.678,107887,0
2012-07-25,33.918,34.301,33.456,33.572,130088,0
2012-07-26,33.986,34.217,32.592,32.669,260312,0
2012-07-27,32.967,33.08,32.611,32.822,518179,0
2012-07-30,32.957,33.369,32.957,33.15,202326,0
2012-07-31,33.015,33.418,32.977,33.13,113584,0
2012-08-01,33.378,33.533,32.091,32.157,200943,0
2012-08-02,31.831,32.709,31.43,32.256,206640,0
2012-08-03,32.543,32.611,31.093,31.216,385421,0
2012-08-06,31.216,31.591,31.063,31.225,130210,0
2012-08-07,31.996,32.1,31.352,31.571,283893,0
2012-08-08,31.382,32.091,31.382,32.044,191854,0
2012-08-09,32.006,32.957,32.006,32.679,288330,0
2012-08-10,32.495,32.812,32.456,32.689,141815,0
2012-08-13,32.699,32.763,32.266,32.436,228006,0
2012-08-14,32.495,32.782,32.466,32.563,202304,0
2012-08-15,32.659,33.071,32.486,33.042,101863,0
2012-08-16,33.015,34.022,32.861,33.87,173973,0
2012-08-17,33.85,35.158,33.85,35.071,338314,0
2012-08-20,35.071,36.588,35.071,36.338,447750,0
2012-08-21,36.328,36.974,36.041,36.187,207808,0
2012-08-22,36.244,36.273,35.667,35.897,116450,0
2012-08-23,35.802,35.946,35.505,35.754,82201,0
2012-08-24,35.56,36.098,35.263,35.734,89545,0
2012-08-27,35.811,36.118,35.696,36.031,116840,0
2012-08-28,35.966,36.367,35.744,36.177,106020,0
2012-08-29,36.148,36.417,35.84,36.098,117451,0
2012-08-30,35.907,36.167,35.618,35.995,121432,0
2012-08-31,36.235,36.273,35.599,36.08,100854,0
2012-09-04,35.936,36.273,35.426,36.225,124045,0
2012-09-05,36.157,36.436,35.976,36.292,96169,0
2012-09-06,36.446,37.203,36.377,36.914,129655,0
2012-09-07,37.09,37.474,36.886,37.261,74922,0
2012-09-10,37.165,37.339,37.023,37.109,90562,0
2012-09-11,37.148,37.569,37.032,37.32,77759,0
2012-09-12,37.456,37.501,37.139,37.484,54727,0
2012-09-13,37.233,37.809,36.84,37.348,212975,0
2012-09-14,37.358,37.456,36.914,37.368,151908,0
2012-09-17,37.175,37.291,36.725,37.051,81988,0
2012-09-18,36.86,36.86,36.148,36.328,128258,0
2012-09-19,36.319,36.745,36.177,36.357,130713,0
2012-09-20,36.07,36.505,35.83,36.31,63979,0
2012-09-21,36.417,36.617,36.098,36.562,126233,0
2012-09-24,36.328,36.328,35.505,35.83,144236,0
2012-09-25,35.85,35.907,34.04,34.581,207490,0
2012-09-26,34.571,34.619,33.85,34.541,135222,0
2012-09-27,34.571,34.8,34.273,34.551,140956,0
2012-09-28,34.438,34.763,34.07,34.61,73333,0
2012-10-01,34.705,35.216,34.495,35.196,285102,0
2012-10-02,35.291,35.677,35.051,35.579,69968,0
2012-10-03,35.56,36.187,35.369,35.85,115643,0
2012-10-04,36.021,36.31,35.56,36.041,71673,0
2012-10-05,36.118,36.562,36.031,36.417,101136,0
2012-10-08,36.216,36.665,35.887,36.216,57834,0
2012-10-09,36.138,36.148,35.31,35.514,88629,0
2012-10-10,35.599,35.599,35.032,35.339,37309,0
2012-10-11,35.628,35.744,35.196,35.255,64176,0
2012-10-12,35.32,35.56,34.87,35.032,49060,0
2012-10-15,35.226,35.754,35.004,35.291,115056,0
2012-10-16,35.495,35.618,35.273,35.569,102932,0
2012-10-17,35.534,36.003,35.32,35.608,95001,0
2012-10-18,35.475,35.715,35.236,35.255,336857,0
2012-10-19,35.013,35.436,34.648,34.84,200238,0
2012-10-22,34.85,35.148,34.486,35.119,154675,0
2012-10-23,34.82,35.455,34.658,35.246,69856,0
2012-10-24,35.465,35.465,34.6,34.639,122970,0
2012-10-25,34.889,35.176,34.476,34.648,127716,0
2012-10-26,34.686,34.879,34.05,34.089,97453,0
2012-10-31,34.207,35.33,34.139,35.138,327309,0
2012-11-01,35.09,36.533,35.09,36.367,224439,0
2012-11-02,36.543,38.397,36.206,37.847,324339,0
2012-11-05,37.993,38.752,37.388,37.927,285818,0
2012-11-06,38.157,38.905,37.973,38.089,144078,0
2012-11-07,37.857,38.281,37.348,37.408,184151,0
2012-11-08,37.484,37.484,36.282,36.725,153754,0
2012-11-09,37.194,37.734,36.562,37.194,116788,0
2012-11-12,37.271,37.358,36.695,36.86,68099,0
2012-11-13,36.773,37.569,36.773,36.934,158876,0
2012-11-14,36.974,37.004,35.754,35.946,171070,0
2012-11-15,35.859,36.177,35.138,35.677,165605,0
2012-11-16,35.56,35.926,35.226,35.83,257723,0
2012-11-19,36.098,36.773,35.946,36.338,155787,0
2012-11-20,36.3,36.427,35.946,36.108,85798,0
2012-11-21,36.157,36.695,36.157,36.655,36053,0
2012-11-23,36.783,37.243,36.783,37.165,21766,0
2012-11-26,37.023,37.559,36.877,36.886,156888,0
2012-11-27,36.954,37.446,36.793,37.004,283766,0
2012-11-28,36.964,37.484,36.187,37.301,324044,0
2012-11-29,37.492,37.638,37.023,37.529,183743,0
2012-11-30,37.647,37.799,37.378,37.752,118997,0
2012-12-03,37.907,38.34,37.464,37.549,54748,0
2012-12-04,37.492,38.214,37.418,38.214,175510,0
2012-12-05,38.223,38.866,38.011,38.646,140673,0
2012-12-06,38.627,38.627,37.829,38.137,51681,0
2012-12-07,38.378,38.378,37.809,38.214,69166,0
2012-12-10,38.166,38.31,37.799,38.176,185298,0
2012-12-11,37.964,38.665,37.964,38.618,392343,0
2012-12-12,38.81,39.079,38.474,38.684,95196,0
2012-12-13,38.848,38.858,37.887,38.107,327674,0
2012-12-14,37.954,38.655,37.954,38.214,74503,0
2012-12-17,38.3,38.839,38.097,38.752,73442,0
2012-12-18,38.81,39.164,38.694,39.145,62410,0
2012-12-19,39.117,39.224,38.781,38.83,56841,0
2012-12-20,38.858,39.299,38.694,39.109,57064,0
2012-12-21,38.8,39.099,38.531,39.012,275841,0
2012-12-24,39.089,39.194,38.618,38.876,47501,0
2012-12-26,38.954,39.06,38.406,38.81,55018,0
2012-12-27,38.791,39.069,37.887,38.665,82031,0
2012-12-28,38.424,38.866,38.31,38.57,60928,0
2012-12-31,38.57,39.396,38.358,39.309,69194,0
2013-01-02,40.126,40.877,39.857,40.243,148392,0
2013-01-03,40.319,40.367,39.8,40.04,91881,0
2013-01-04,40.262,40.357,40.117,40.164,94106,0
2013-01-07,39.944,40.107,39.742,39.944,46819,0
2013-01-08,39.837,40.03,39.434,39.837,88466,0
2013-01-09,39.847,40.357,39.847,40.002,135235,0
2013-01-10,40.213,40.367,39.656,40.367,105090,0
2013-01-11,40.367,40.799,40.03,40.674,174319,0
2013-01-14,40.579,40.645,40.281,40.645,487430,0
2013-01-15,40.367,40.896,40.367,40.732,107047,0
2013-01-16,40.674,40.838,40.482,40.75,120291,0
2013-01-17,40.972,41.357,40.789,41.269,117543,0
2013-01-18,41.194,41.904,41.184,41.887,92769,0
2013-01-22,41.799,42.473,41.73,42.424,104944,0
2013-01-23,42.288,42.463,42.165,42.424,127562,0
2013-01-24,42.279,43.086,42.107,42.864,125835,0
2013-01-25,43.067,43.26,42.712,43.048,177060,0
2013-01-28,43.077,43.221,42.712,42.779,83846,0
2013-01-29,42.693,43.856,42.693,43.836,113890,0
2013-01-30,43.683,43.768,42.855,43.038,293338,0
2013-01-31,42.982,43.116,42.395,42.75,105316,0
2013-02-01,42.991,43.577,42.991,43.424,86999,0
2013-02-04,43.135,43.376,42.433,42.808,139140,0
2013-02-05,43.173,43.25,42.615,42.894,86869,0
2013-02-06,42.693,43.135,42.674,42.894,197003,0
2013-02-07,43.038,43.385,42.365,43.116,92809,0
2013-02-08,43.26,43.462,42.702,42.934,99173,0
2013-02-11,42.999,43.424,42.722,43.126,110358,0
2013-02-12,43.077,44.221,43.028,43.693,172093,0
2013-02-13,43.866,44.277,43.635,44.184,198707,0
2013-02-14,44.164,44.807,44.164,44.433,97292,0
2013-02-15,44.605,44.807,44.433,44.595,139651,0
2013-02-19,44.722,44.874,44.307,44.547,163588,0
2013-02-20,44.595,44.692,44.048,44.144,180782,0
2013-02-21,44.154,44.287,43.557,43.75,139265,0
2013-02-22,43.846,44.239,43.557,44.239,86815,0
2013-02-25,44.277,44.509,43.557,43.557,175367,0
2013-02-26,43.605,44.067,43.164,43.703,120286,0
2013-02-27,43.875,45.172,43.875,44.864,152706,0
2013-02-28,44.749,45.267,44.692,44.722,109907,0
2013-03-01,44.364,45.337,44.028,45.162,145476,0
2013-03-04,44.922,45.172,44.575,44.952,77014,0
2013-03-05,45.057,46.027,44.856,45.681,215708,0
2013-03-06,45.807,45.952,45.586,45.883,88981,0
2013-03-07,45.606,46.084,45.576,46.037,105965,0
2013-03-08,46.277,46.682,46.221,46.499,74619,0
2013-03-11,46.25,46.614,46.162,46.604,122295,0
2013-03-12,46.584,46.721,46.343,46.604,94056,0
2013-03-13,46.507,46.873,46.403,46.785,126519,0
2013-03-14,46.795,47.075,46.565,47.065,65898,0
2013-03-15,47.133,47.191,46.893,47.095,179505,0
2013-03-18,46.662,47.275,46.403,47.143,112387,0
2013-03-19,47.211,47.451,46.854,47.171,110243,0
2013-03-20,47.623,48.083,47.065,47.767,166618,0
2013-03-21,47.593,47.853,47.335,47.469,95486,0
2013-03-22,47.603,48.201,47.412,47.883,232861,0
2013-03-25,48.064,48.162,47.211,47.843,273424,0
2013-03-26,48.113,48.392,47.873,48.122,292961,0
2013-03-27,47.873,48.44,46.604,48.42,796436,0
2013-03-28,48.44,49.372,48.44,49.179,515750,0
2013-04-01,49.075,49.401,47.104,48.064,378033,0
2013-04-02,48.335,48.335,47.345,47.478,740104,0
2013-04-03,47.603,47.603,46.423,46.767,222401,0
2013-04-04,46.923,47.201,46.479,47.171,71952,0
2013-04-05,46.433,47.075,46.124,46.979,120328,0
2013-04-08,46.979,47.095,46.314,46.712,133872,0
2013-04-09,46.854,47.008,46.517,46.584,76498,0
2013-04-10,46.758,47.498,46.393,47.345,105630,0
2013-04-11,47.258,47.603,47.016,47.335,70467,0
2013-04-12,47.153,47.191,46.584,46.999,78455,0
2013-04-15,46.74,46.815,45.297,45.46,180762,0
2013-04-16,45.826,46.037,45.431,45.893,107859,0
2013-04-17,45.654,46.007,44.797,45.883,170867,0
2013-04-18,46.047,46.452,45.576,45.873,206932,0
2013-04-19,45.903,46.065,45.537,45.903,110738,0
2013-04-22,45.863,46.202,44.942,46.007,176833,0
2013-04-23,46.507,46.633,45.997,46.527,184122,0
2013-04-24,46.479,46.873,46.413,46.815,151194,0
2013-04-25,46.795,47.729,46.702,47.469,189450,0
2013-04-26,47.469,47.469,46.642,47.046,73331,0
2013-04-29,47.171,47.613,47.046,47.275,55230,0
2013-04-30,47.354,47.431,46.864,47.364,117634,0
2013-05-01,47.153,47.354,46.221,46.296,258258,0
2013-05-02,45.654,46.23,43.018,45.863,674409,0
2013-05-03,46.461,46.873,45.844,46.047,294181,0
2013-05-06,45.98,46.353,45.826,46.104,326502,0
2013-05-07,46.075,46.413,45.71,46.25,243129,0
2013-05-08,46.047,46.979,46.047,46.565,85494,0
2013-05-09,46.594,47.065,46.268,46.692,110989,0
2013-05-10,46.903,47.584,46.835,47.555,165446,0
2013-05-13,47.403,47.863,47.305,47.421,131112,0
2013-05-14,47.488,48.248,47.469,47.95,181040,0
2013-05-15,47.863,48.239,47.643,48.064,87651,0
2013-05-16,48.073,48.42,47.498,47.796,175734,0
2013-05-17,48.113,49.123,47.738,49.113,188196,0
2013-05-20,49.055,49.612,48.826,49.306,261762,0
2013-05-21,49.218,49.728,49.189,49.362,119753,0
2013-05-22,49.267,49.497,48.584,48.91,151782,0
2013-05-23,48.594,49.085,48.508,48.777,98492,0
2013-05-24,48.468,48.671,48.152,48.537,61509,0
2013-05-28,49.016,49.652,48.488,48.816,87329,0
2013-05-29,48.468,48.91,48.028,48.373,74507,0
2013-05-30,48.373,48.797,48.162,48.239,96395,0
2013-05-31,47.998,48.93,47.652,48.411,148109,0
2013-06-03,48.42,49.159,48.21,48.826,227566,0
2013-06-04,48.872,49.343,47.652,48.142,158242,0
2013-06-05,47.941,48.335,47.469,48.315,136482,0
2013-06-06,48.191,48.93,48.191,48.862,249424,0
2013-06-07,49.228,49.352,48.478,49.199,81436,0
2013-06-10,49.392,49.527,48.853,49.477,59686,0
2013-06-11,49.104,49.497,48.891,48.901,105018,0
2013-06-12,49.065,49.352,48.064,48.122,56562,0
2013-06-13,48.064,48.584,47.738,48.373,153331,0
2013-06-14,48.295,48.305,47.633,48.064,91806,0
2013-06-17,48.315,48.757,47.998,48.554,71745,0
2013-06-18,48.498,48.978,48.122,48.92,101581,0
2013-06-19,49.159,49.507,48.699,48.806,127504,0
2013-06-20,48.257,48.518,47.536,47.652,223041,0
2013-06-21,47.806,47.95,47.22,47.527,235693,0
2013-06-24,47.104,47.143,46.259,46.642,173581,0
2013-06-25,46.95,47.527,46.721,47.518,128660,0
2013-06-26,47.748,48.315,46.96,47.191,240541,0
2013-06-27,47.478,48.998,47.345,48.835,158147,0
2013-06-28,48.835,49.085,48.315,48.787,227926,0
2013-07-01,49.046,49.709,49.026,49.517,140979,0
2013-07-02,49.546,49.862,49.297,49.652,101671,0
2013-07-03,49.593,49.794,49.392,49.537,31291,0
2013-07-05,49.96,50.255,49.593,50.209,77542,0
2013-07-08,50.275,50.804,50.132,50.421,140592,0
2013-07-09,50.765,51.208,50.439,50.977,224636,0
2013-07-10,51.418,54.821,51.418,54.649,922868,0
2013-07-11,55.215,57.089,55.149,55.829,456839,0
2013-07-12,55.65,56.264,55.484,55.744,164214,0
2013-07-15,55.928,56.109,55.669,55.774,85423,0
2013-07-16,55.724,56.118,54.87,54.995,131115,0
2013-07-17,55.371,55.696,54.87,54.965,281100,0
2013-07-18,55.177,56.369,55.12,56.303,404242,0
2013-07-19,56.254,56.782,55.794,56.705,173008,0
2013-07-22,56.83,56.985,56.062,56.369,260094,0
2013-07-23,56.464,56.649,55.484,55.531,144775,0
2013-07-24,55.6,55.6,54.582,54.813,192503,0
2013-07-25,54.61,55.12,54.214,54.85,241704,0
2013-07-26,54.465,54.965,54.253,54.687,180029,0
2013-07-29,54.696,54.706,54.179,54.446,117930,0
2013-07-30,54.745,54.755,54.38,54.542,122983,0
2013-07-31,54.419,55.205,53.783,54.62,303722,0
2013-08-01,55.65,57.464,55.65,56.743,394178,0
2013-08-02,56.552,56.791,55.859,56.659,171878,0
2013-08-05,56.687,57.684,56.659,57.436,193732,0
2013-08-06,57.512,57.713,56.86,57.253,142015,0
2013-08-07,57.233,57.464,56.591,57.011,79462,0
2013-08-08,57.388,57.562,56.86,57.168,78772,0
2013-08-09,56.994,57.407,56.494,56.966,62363,0
2013-08-12,56.669,57.138,56.669,56.928,70053,0
2013-08-13,56.908,57.158,56.444,56.869,78009,0
2013-08-14,57.051,57.233,56.408,56.571,124885,0
2013-08-15,56.005,57.522,55.475,57.273,475232,0
2013-08-16,57.002,57.562,56.195,56.225,161092,0
2013-08-19,56.331,56.514,55.61,55.724,80428,0
2013-08-20,55.764,56.753,55.475,56.369,88597,0
2013-08-21,56.043,56.542,55.168,55.754,490572,0
2013-08-22,55.764,56.609,55.744,56.157,87892,0
2013-08-23,56.205,56.444,55.764,56.274,144517,0
2013-08-26,56.244,56.244,55.63,55.946,185048,0
2013-08-27,55.503,55.859,54.726,55.12,147554,0
2013-08-28,54.965,55.244,54.831,54.927,176381,0
2013-08-29,54.831,55.64,54.764,55.302,59277,0
2013-08-30,55.159,55.409,54.312,54.764,109620,0
2013-09-03,55.263,55.63,54.62,55.302,178834,0
2013-09-04,55.503,56.147,54.975,55.889,82378,0
2013-09-05,55.839,56.341,55.571,55.849,147943,0
2013-09-06,56.177,56.83,54.88,55.446,171245,0
2013-09-09,55.754,56.322,55.494,56.109,125982,0
2013-09-10,56.322,57.08,55.985,57.031,97434,0
2013-09-11,56.791,57.445,56.659,57.031,48065,0
2013-09-12,56.976,57.253,56.669,56.791,64170,0
2013-09-13,57.06,57.06,56.389,56.782,56678,0
2013-09-16,57.454,57.502,56.82,56.994,60444,0
2013-09-17,56.85,57.187,56.504,57.178,46856,0
2013-09-18,57.282,57.703,56.581,57.676,83445,0
2013-09-19,57.954,58.021,57.427,57.62,85128,0
2013-09-20,57.908,57.908,56.86,57.002,162527,0
2013-09-23,57.109,57.436,56.109,56.649,70040,0
2013-09-24,56.609,57.811,55.918,57.36,156453,0
2013-09-25,57.197,57.684,56.552,57.6,127922,0
2013-09-26,57.552,58.204,57.388,58.002,357533,0
2013-09-27,57.639,58.119,57.62,57.927,78533,0
2013-09-30,57.502,58.129,57.041,57.871,132197,0
2013-10-01,57.908,58.58,57.35,58.281,124496,0
2013-10-02,58.031,58.081,57.427,57.542,75866,0
2013-10-03,57.427,57.801,56.35,56.985,86643,0
2013-10-04,56.84,57.33,56.714,56.918,49285,0
2013-10-07,56.542,56.84,56.062,56.167,63507,0
2013-10-08,56.137,56.322,55.253,55.744,86733,0
2013-10-09,55.985,56.062,55.282,55.784,71754,0
2013-10-10,56.522,57.282,56.474,57.051,67874,0
2013-10-11,56.791,58.091,56.791,57.821,79892,0
2013-10-14,57.666,58.011,57.572,57.908,98733,0
2013-10-15,57.908,57.908,57.129,57.378,132520,0
2013-10-16,57.639,57.944,56.84,57.311,173610,0
2013-10-17,57.138,57.6,56.753,57.473,136844,0
2013-10-18,57.889,58.521,57.62,58.311,189062,0
2013-10-21,58.388,58.599,57.927,58.242,106927,0
2013-10-22,58.57,58.599,57.713,58.232,125757,0
2013-10-23,58.109,58.521,57.927,58.139,60766,0
2013-10-24,58.091,58.667,57.992,58.281,92614,0
2013-10-25,58.59,58.59,58.011,58.521,66748,0
2013-10-28,58.388,58.858,57.61,57.898,82911,0
2013-10-29,58.109,58.272,57.138,57.811,189180,0
2013-10-30,58.011,58.272,56.899,57.031,176558,0
2013-10-31,57.138,58.031,56.724,57.35,181248,0
2013-11-01,53.822,56.696,53.563,55.427,1065065,0
2013-11-04,55.437,55.688,54.542,55.39,425982,0
2013-11-05,55.082,55.082,53.688,54.214,227648,0
2013-11-06,54.542,54.542,53.112,53.573,201972,0
2013-11-07,53.612,53.716,52.323,52.487,187901,0
2013-11-08,52.38,53.303,52.15,53.083,92808,0
2013-11-11,52.878,54.102,52.678,54.062,205435,0
2013-11-12,53.955,54.523,53.631,54.505,98913,0
2013-11-13,54.677,55.024,54.409,54.755,140701,0
2013-11-14,54.659,54.831,54.092,54.465,139403,0
2013-11-15,54.687,55.4,54.532,55.082,136221,0
2013-11-18,55.362,55.63,54.033,54.112,528263,0
2013-11-19,54.092,54.86,53.938,54.092,208246,0
2013-11-20,54.38,54.419,53.523,53.698,123619,0
2013-11-21,53.822,54.023,53.669,53.822,245293,0
2013-11-22,53.822,53.938,53.372,53.822,91705,0
2013-11-25,53.822,54.023,53.523,53.783,87876,0
2013-11-26,53.753,54.004,53.573,53.822,114534,0
2013-11-27,53.822,54.243,53.592,54.141,317140,0
2013-11-29,54.4,55.073,54.332,54.4,67555,0
2013-12-02,54.514,54.687,53.456,53.563,109470,0
2013-12-03,53.362,53.582,52.851,53.131,81657,0
2013-12-04,53.064,53.783,52.497,53.256,249734,0
2013-12-05,53.083,53.582,52.869,53.025,106575,0
2013-12-06,53.621,53.621,52.707,52.843,133067,0
2013-12-09,52.806,53.149,52.678,52.717,129074,0
2013-12-10,52.668,52.918,52.199,52.314,150258,0
2013-12-11,52.294,52.611,51.716,51.91,95230,0
2013-12-12,51.843,52.17,51.399,51.564,88716,0
2013-12-13,51.814,51.862,51.314,51.544,100520,0
2013-12-16,51.853,52.956,51.467,52.668,277534,0
2013-12-17,52.806,53.382,52.736,52.888,150912,0
2013-12-18,52.843,53.313,52.19,53.216,99259,0
2013-12-19,53.216,53.91,53.102,53.563,125237,0
2013-12-20,53.832,54.677,53.832,54.234,285285,0
2013-12-23,54.341,54.965,54.263,54.899,102336,0
2013-12-24,54.927,55.6,54.927,55.39,26507,0
2013-12-26,55.706,55.715,55.322,55.551,56212,0
2013-12-27,55.571,55.66,54.88,55.409,74425,0
2013-12-30,55.159,55.696,55.159,55.494,53796,0
2013-12-31,55.744,55.937,55.4,55.409,99113,0
2014-01-02,55.418,55.849,54.659,54.726,79315,0
2014-01-03,54.696,55.64,54.112,54.995,85653,0
2014-01-06,55.043,55.043,54.253,54.438,76228,0
2014-01-07,54.755,54.955,54.214,54.764,84325,0
2014-01-08,54.899,54.965,54.243,54.532,88448,0
2014-01-09,54.841,55.177,54.169,54.572,258890,0
2014-01-10,56.225,59.127,56.225,56.908,1297524,0
2014-01-13,76.879,76.889,67.258,68.44,3166138,0
2014-01-14,69.066,70.526,68.825,70.449,1171067,0
2014-01-15,70.363,72.266,70.363,71.872,418446,0
2014-01-16,71.498,73.89,71.498,73.361,347833,0
2014-01-17,73.062,74.236,72.881,73.863,447909,0
2014-01-21,73.975,74.4,73.516,73.965,284514,0
2014-01-22,73.565,74.207,72.69,73.237,682095,0
2014-01-23,72.91,72.91,71.708,72.178,256884,0
2014-01-24,71.863,72.065,69.824,70.171,492158,0
2014-01-27,70.449,70.717,69.565,69.969,157508,0
2014-01-28,70.208,71.191,69.95,70.755,180536,0
2014-01-29,70.257,70.68,69.218,69.766,167647,0
2014-01-30,70.199,71.333,69.709,70.458,168099,0
2014-01-31,69.335,70.496,69.17,69.719,118287,0
2014-02-03,69.729,69.894,67.635,68.46,386744,0
2014-02-04,68.798,69.682,67.95,69.17,163067,0
2014-02-05,69.105,69.644,68.219,69.039,278223,0
2014-02-06,69.085,69.894,68.835,69.804,280435,0
2014-02-07,71.123,71.488,67.959,69.894,561903,0
2014-02-10,69.634,69.854,67.95,69.624,417569,0
2014-02-11,69.814,69.874,68.612,69.075,234689,0
2014-02-12,69.009,69.257,68.163,68.528,174724,0
2014-02-13,68.287,70.189,67.709,70.181,183732,0
2014-02-14,69.988,70.449,69.614,69.998,133197,0
2014-02-18,70.237,71.333,70.065,70.392,227436,0
2014-02-19,70.075,70.709,69.442,69.652,164536,0
2014-02-20,69.652,69.94,69.248,69.874,256053,0
2014-02-21,69.874,69.95,68.92,68.959,338330,0
2014-02-24,69.115,69.45,68.566,68.74,216967,0
2014-02-25,68.768,68.93,68.027,68.345,215302,0
2014-02-26,68.315,69.208,67.846,68.585,105655,0
2014-02-27,68.489,69.277,68.18,69.257,159276,0
2014-02-28,69.15,69.326,68.498,68.845,207349,0
2014-03-03,68.46,68.817,68.153,68.479,167959,0
2014-03-04,69.335,69.729,68.891,69.238,197569,0
2014-03-05,69.105,69.874,69.019,69.794,246826,0
2014-03-06,69.854,70.237,69.854,69.969,102871,0
2014-03-07,70.297,71.035,69.92,70.382,142774,0
2014-03-10,70.317,70.536,69.585,70.267,104780,0
2014-03-11,70.267,71.631,69.709,70.103,237380,0
2014-03-12,69.988,70.257,69.057,69.565,207154,0
2014-03-13,69.912,69.912,67.911,68.296,133119,0
2014-03-14,68.106,69.143,68.106,69.029,146740,0
2014-03-17,69.198,69.92,68.959,69.208,97166,0
2014-03-18,69.402,69.874,69.17,69.652,72943,0
2014-03-19,69.652,70.055,69.17,69.458,77053,0
2014-03-20,69.516,69.894,69.057,69.432,96779,0
2014-03-21,69.624,70.476,69.422,70.046,270552,0
2014-03-24,70.151,70.643,69.057,69.535,116112,0
2014-03-25,69.844,70.363,69.496,70.018,105783,0
2014-03-26,70.151,70.466,68.872,68.9,157943,0
2014-03-27,68.71,69.16,67.527,67.699,183952,0
2014-03-28,67.546,68.768,67.517,68.45,127576,0
2014-03-31,68.7,70.151,68.612,69.844,76629,0
2014-04-01,69.844,70.458,69.824,70.363,110324,0
2014-04-02,70.297,71.053,70.084,70.727,114915,0
2014-04-03,70.605,71.22,69.95,70.345,81179,0
2014-04-04,70.814,70.986,68.825,69.208,189039,0
2014-04-07,68.959,69.365,68.037,68.257,167665,0
2014-04-08,68.306,68.969,68.106,68.612,83942,0
2014-04-09,68.72,69.458,68.602,69.326,66214,0
2014-04-10,69.085,69.525,68.431,68.593,99820,0
2014-04-11,68.249,68.852,67.635,67.778,152896,0
2014-04-14,67.968,68.989,67.968,68.661,93577,0
2014-04-15,68.69,68.959,67.69,68.778,101209,0
2014-04-16,69.115,70.142,68.959,70.008,75943,0
2014-04-17,69.756,70.449,69.756,69.92,95777,0
2014-04-21,69.824,70.689,69.15,70.336,54080,0
2014-04-22,70.257,70.257,69.854,70.093,106599,0
2014-04-23,69.844,70.775,69.709,69.959,61166,0
2014-04-24,70.189,70.556,69.365,69.775,77685,0
2014-04-25,69.442,69.614,68.189,68.46,270575,0
2014-04-28,68.498,69.402,67.885,69.039,126281,0
2014-04-29,69.442,69.784,68.383,68.528,119095,0
2014-04-30,68.257,68.979,67.699,68.44,152064,0
2014-05-01,68.576,69.748,66.787,69.738,164945,0
2014-05-02,70.055,70.267,67.45,68.355,250475,0
2014-05-05,67.806,67.855,66.507,66.787,159789,0
2014-05-06,66.692,66.777,64.876,65.106,282396,0
2014-05-07,64.923,65.336,64.002,65.172,145619,0
2014-05-08,65.009,66.248,64.579,64.876,153729,0
2014-05-09,64.876,65.501,64.598,65.354,125011,0
2014-05-12,65.588,67.903,65.471,67.816,170556,0
2014-05-13,67.654,68.528,67.153,68.257,152465,0
2014-05-14,68.037,68.508,67.865,68.153,311420,0
2014-05-15,67.806,67.806,66.276,67.431,144227,0
2014-05-16,67.249,68.287,66.816,68.18,326685,0
2014-05-19,67.816,68.75,67.278,68.402,42200,0
2014-05-20,68.18,68.18,65.969,66.74,146825,0
2014-05-21,66.864,67.229,65.74,66.864,119236,0
2014-05-22,67.049,67.508,66.999,67.327,84240,0
2014-05-23,67.317,68.959,67.278,68.768,87863,0
2014-05-27,69.18,70.036,68.72,69.662,139553,0
2014-05-28,69.748,70.844,69.748,70.027,209805,0
2014-05-29,70.075,70.401,69.477,69.959,161625,0
2014-05-30,71.688,71.688,69.988,70.536,482942,0
2014-06-02,70.854,71.044,69.814,70.027,205575,0
2014-06-03,69.864,69.864,68.498,69.375,159512,0
2014-06-04,68.999,69.506,68.508,68.602,230318,0
2014-06-05,68.642,70.336,67.968,70.046,245021,0
2014-06-06,70.458,71.4,70.458,71.103,179651,0
2014-06-09,71.4,72.045,70.746,71.843,442828,0
2014-06-10,71.853,72.084,71.171,71.469,104359,0
2014-06-11,71.044,71.728,70.113,71.449,104497,0
2014-06-12,71.44,71.747,70.227,70.458,111481,0
2014-06-13,70.585,70.585,69.375,69.719,139271,0
2014-06-16,69.412,69.634,68.73,69.296,107414,0
2014-06-17,69.393,70.036,69.143,69.486,111646,0
2014-06-18,69.365,69.844,68.73,69.775,189175,0
2014-06-19,69.998,71.123,69.442,71.025,231872,0
2014-06-20,71.123,72.833,70.95,72.094,462482,0
2014-06-23,72.323,72.487,71.294,71.688,94047,0
2014-06-24,71.372,72.084,70.775,70.834,159129,0
2014-06-25,70.44,70.884,69.902,70.536,106312,0
2014-06-26,70.345,70.996,69.624,70.382,95959,0
2014-06-27,69.969,71.025,69.834,70.449,337435,0
2014-06-30,70.237,70.585,69.644,70.317,99619,0
2014-07-01,70.643,71.151,70.237,70.267,102274,0
2014-07-02,70.036,70.814,69.496,70.084,104877,0
2014-07-03,70.199,71.728,70.046,71.728,68138,0
2014-07-07,71.688,72.16,71.201,71.381,134218,0
2014-07-08,71.238,71.42,70.036,70.392,109378,0
2014-07-09,70.458,71.025,69.804,70.075,89659,0
2014-07-10,68.9,70.317,68.431,69.375,113510,0
2014-07-11,69.218,69.682,68.69,69.306,100983,0
2014-07-14,69.884,69.884,69.133,69.355,77642,0
2014-07-15,69.257,69.912,68.47,69.345,146421,0
2014-07-16,69.525,70.401,69.057,70.018,150506,0
2014-07-17,69.682,69.874,68.632,69.029,164232,0
2014-07-18,68.872,69.335,68.479,69.029,195930,0
2014-07-21,68.612,69.545,67.728,69.422,89477,0
2014-07-22,69.775,70.476,69.496,70.046,66900,0
2014-07-23,70.363,70.941,69.729,70.595,123932,0
2014-07-24,70.605,70.95,69.218,69.442,94746,0
2014-07-25,69.477,70.267,68.576,69.738,148320,0
2014-07-28,69.565,69.854,68.949,69.208,87239,0
2014-07-29,69.18,69.634,67.997,68.027,126769,0
2014-07-30,68.277,68.47,67.172,68.402,110572,0
2014-07-31,67.997,68.345,65.087,65.759,255197,0
2014-08-01,64.981,64.981,62.406,62.713,328487,0
2014-08-04,62.723,63.135,61.656,62.386,394174,0
2014-08-05,62.088,62.991,61.817,62.491,134491,0
2014-08-06,61.973,62.798,61.973,62.232,207429,0
2014-08-07,62.376,62.386,60.596,60.992,129135,0
2014-08-08,60.905,61.982,60.685,61.886,90398,0
2014-08-11,62.222,63.135,62.184,62.261,95141,0
2014-08-12,61.963,62.915,61.963,62.587,658206,0
2014-08-13,63.011,64.441,62.684,63.586,595175,0
2014-08-14,63.635,64.115,63.635,63.78,162130,0
2014-08-15,63.923,64.029,62.684,63.183,387443,0
2014-08-18,63.789,64.32,63.751,63.972,267488,0
2014-08-19,64.221,64.509,63.895,64.087,200269,0
2014-08-20,63.905,64.356,63.808,63.905,180278,0
2014-08-21,63.923,64.32,63.684,63.982,286604,0
2014-08-22,63.808,64.647,63.721,64.23,225728,0
2014-08-25,64.509,64.876,64.002,64.338,171341,0
2014-08-26,64.356,65.373,64.28,65.009,177428,0
2014-08-27,64.788,65.143,64.499,65.048,170456,0
2014-08-28,64.904,65.262,64.173,64.943,174576,0
2014-08-29,65.114,65.326,64.798,65.262,150999,0
2014-09-02,65.501,66.702,65.501,66.184,211530,0
2014-09-03,66.692,66.806,65.596,65.72,194488,0
2014-09-04,65.998,66.471,65.642,66.136,162785,0
2014-09-05,65.92,66.453,65.642,66.165,152871,0
2014-09-08,66.127,66.499,65.71,65.858,151265,0
2014-09-09,65.959,66.057,65.363,65.55,122402,0
2014-09-10,65.481,65.905,65.133,65.354,211481,0
2014-09-11,65.192,65.809,65.114,65.67,127763,0
2014-09-12,65.759,65.828,64.99,65.642,182494,0
2014-09-15,65.511,65.92,63.655,63.817,171844,0
2014-09-16,63.684,63.855,63.116,63.116,149568,0
2014-09-17,62.952,63.269,62.386,62.568,199926,0
2014-09-18,62.636,62.779,62.174,62.481,176456,0
2014-09-19,62.443,62.817,62.002,62.3,300904,0
2014-09-22,62.212,62.212,61.148,61.31,101168,0
2014-09-23,60.962,61.369,60.511,60.577,79211,0
2014-09-24,60.714,61.138,60.318,60.952,137510,0
2014-09-25,60.79,61.041,60.158,60.252,394568,0
2014-09-26,59.84,60.078,59.339,59.656,131097,0
2014-09-29,59.137,59.195,58.743,59.041,124304,0
2014-09-30,58.965,59.041,57.972,58.177,209312,0
2014-10-01,58.186,58.291,57.119,58.109,235648,0
2014-10-02,58.195,59.674,58.168,59.186,136204,0
2014-10-03,59.628,60.318,59.195,59.916,108453,0
2014-10-06,60.088,60.549,59.762,59.972,90084,0
2014-10-07,59.532,59.532,58.638,58.647,137669,0
2014-10-08,58.647,59.703,58.099,59.598,111157,0
2014-10-09,59.541,59.656,57.841,57.861,160529,0
2014-10-10,57.572,58.021,56.918,57.06,182073,0
2014-10-13,57.233,57.581,55.849,55.946,188347,0
2014-10-14,56.303,57.301,55.985,56.225,180552,0
2014-10-15,54.927,57.041,54.927,56.426,298917,0
2014-10-16,55.688,57.658,55.177,57.378,213661,0
2014-10-17,58.061,58.456,57.666,57.88,130658,0
2014-10-20,57.801,58.272,57.378,57.963,147433,0
2014-10-21,58.158,59.177,57.935,59.137,230182,0
2014-10-22,59.253,59.781,57.861,57.954,99254,0
2014-10-23,58.398,59.253,58.158,58.667,557148,0
2014-10-24,58.59,58.955,57.992,58.628,370783,0
2014-10-27,58.474,58.762,57.493,58.657,110515,0
2014-10-28,59.001,61.181,58.858,61.171,254981,0
2014-10-29,61.221,61.703,60.704,61.061,131063,0
2014-10-30,60.407,63.586,59.982,62.924,209833,0
2014-10-31,64.011,64.011,62.012,62.022,319031,0
2014-11-03,62.165,62.77,61.723,62.396,376827,0
2014-11-04,62.193,62.319,61.051,61.241,147323,0
2014-11-05,61.656,62.356,60.915,61.876,160752,0
2014-11-06,62.115,63.376,62.115,63.269,235705,0
2014-11-07,63.338,63.338,62.723,63.269,84609,0
2014-11-10,63.385,63.655,62.587,63.385,106241,0
2014-11-11,63.463,64.115,63.309,63.952,120455,0
2014-11-12,63.548,64.637,63.548,64.431,135070,0
2014-11-13,64.655,65.143,64.049,64.395,200434,0
2014-11-14,64.46,64.749,63.771,64.029,164426,0
2014-11-17,64.039,64.125,63.453,63.511,69510,0
2014-11-18,63.529,63.915,63.086,63.183,90836,0
2014-11-19,63.328,63.328,62.346,62.587,114684,0
2014-11-20,62.193,63.06,62.193,62.77,76107,0
2014-11-21,63.741,63.741,62.597,62.732,91116,0
2014-11-24,62.76,63.529,62.684,63.309,158831,0
2014-11-25,63.482,63.827,62.847,63.548,83704,0
2014-11-26,63.721,64.011,62.779,63.067,94877,0
2014-11-28,63.001,63.338,61.876,62.012,65332,0
2014-12-01,61.837,61.896,60.446,60.782,93165,0
2014-12-02,60.733,61.808,60.466,61.012,149793,0
2014-12-03,61.201,62.972,60.856,62.271,120073,0
2014-12-04,62.174,62.867,60.456,61.128,185017,0
2014-12-05,61.041,62.645,61.041,62.627,203231,0
2014-12-08,62.337,63.213,61.415,61.559,173502,0
2014-12-09,60.753,62.52,60.753,62.481,176290,0
2014-12-10,62.174,62.346,60.549,60.839,195037,0
2014-12-11,61.119,61.53,60.269,60.616,183381,0
2014-12-12,59.849,60.02,58.829,58.955,241128,0
2014-12-15,59.097,59.127,57.6,57.982,194343,0
2014-12-16,57.703,59.551,57.591,57.752,126824,0
2014-12-17,57.889,58.829,57.572,58.628,167115,0
2014-12-18,58.339,58.407,57.243,58.099,233581,0
2014-12-19,58.011,58.56,57.811,58.071,355046,0
2014-12-22,58.129,58.809,57.917,58.725,84195,0
2014-12-23,58.927,59.723,58.819,59.319,105946,0
2014-12-24,59.523,59.897,59.051,59.683,52366,0
2014-12-26,60.059,60.685,59.713,60.387,60296,0
2014-12-29,60.436,61.241,60.252,61.089,69627,0
2014-12-30,60.885,61.191,60.279,61.119,92743,0
2014-12-31,61.35,61.369,60.279,60.318,75648,0
2015-01-02,60.417,60.577,58.984,59.849,91742,0
2015-01-05,59.484,59.849,58.809,59.107,180388,0
2015-01-06,59.107,59.281,57.464,57.552,175397,0
2015-01-07,57.801,57.801,56.753,57.197,132270,0
2015-01-08,57.658,58.78,57.407,58.484,109582,0
2015-01-09,58.618,58.984,58.311,58.398,84863,0
2015-01-12,58.291,58.58,57.63,58.021,94858,0
2015-01-13,58.628,59.3,57.483,58.465,144019,0
2015-01-14,59.127,62.481,59.127,61.415,518460,0
2015-01-15,61.646,62.636,60.549,61.35,261076,0
2015-01-16,60.865,61.415,60.503,61.221,178440,0
2015-01-20,61.281,61.434,58.858,59.753,193118,0
2015-01-21,59.349,59.753,58.311,58.725,184512,0
2015-01-22,59.205,59.309,58.446,58.917,282036,0
2015-01-23,58.868,59.157,58.149,58.734,164432,0
2015-01-26,58.839,59.234,58.388,58.858,249550,0
2015-01-27,58.329,59.077,58.139,58.725,204067,0
2015-01-28,58.965,59.406,57.841,58.129,149788,0
2015-01-29,58.149,58.224,57.32,57.732,248985,0
2015-01-30,57.34,58.177,56.81,57.021,160491,0
2015-02-02,57.178,58.281,56.696,58.071,388312,0
2015-02-03,58.204,59.618,58.204,59.359,323083,0
2015-02-04,59.291,59.944,58.878,59.434,121859,0
2015-02-05,59.523,60.337,59.329,59.934,121219,0
2015-02-06,60.118,60.596,59.367,59.703,147225,0
2015-02-09,59.494,60.215,59.367,59.791,113632,0
2015-02-10,60.138,60.539,59.359,60.427,126619,0
2015-02-11,61.54,62.416,60.417,60.53,410025,0
2015-02-12,60.865,61.128,60.521,60.636,193672,0
2015-02-13,60.8,61.089,60.446,60.905,136572,0
2015-02-17,60.723,61.693,60.549,61.33,119029,0
2015-02-18,61.379,62.125,61.379,62.032,147370,0
2015-02-19,61.723,62.396,61.434,62.174,170898,0
2015-02-20,64.106,64.579,63.086,63.356,611869,0
2015-02-23,63.04,63.78,62.135,62.972,528266,0
2015-02-24,62.877,63.174,62.53,62.817,237588,0
2015-02-25,62.906,63.731,62.857,63.223,432212,0
2015-02-26,63.376,64.004,62.846,63.587,398663,0
2015-02-27,63.695,63.867,63.356,63.405,208689,0
2015-03-02,63.53,64.454,63.059,64.223,220841,0
2015-03-03,64.127,64.592,63.994,64.416,213061,0
2015-03-04,64.233,64.416,63.549,63.627,150824,0
2015-03-05,63.597,64.484,63.165,64.127,242936,0
2015-03-06,63.695,64.118,63.241,63.251,224366,0
2015-03-09,63.356,63.539,62.923,63.299,122298,0
2015-03-10,62.923,63.405,62.788,63.289,190760,0
2015-03-11,63.241,64.137,63.049,64.071,173853,0
2015-03-12,64.454,65.305,64.313,65.248,178520,0
2015-03-13,65.315,65.315,64.454,65.083,154662,0
2015-03-16,65.351,65.688,64.899,65.688,135473,0
2015-03-17,65.557,66.336,65.458,66.218,199266,0
2015-03-18,66.218,67.703,65.866,67.55,163581,0
2015-03-19,67.483,67.483,65.005,65.119,629743,0
2015-03-20,65.168,65.585,64.592,64.88,276130,0
2015-03-23,64.783,65.296,64.332,64.332,152586,0
2015-03-24,64.127,64.705,64.109,64.408,161197,0
2015-03-25,64.416,64.918,63.155,63.183,186610,0
2015-03-26,63.135,63.395,62.643,62.759,184847,0
2015-03-27,62.779,63.424,62.084,63.319,147193,0
2015-03-30,63.665,64.223,63.232,64.08,152379,0
2015-03-31,63.877,63.877,62.923,63.578,157657,0
2015-04-01,63.474,63.887,63.049,63.521,228622,0
2015-04-02,64.042,65.342,63.587,64.35,264512,0
2015-04-06,64.166,65.614,64.166,65.296,410771,0
2015-04-07,65.315,65.929,64.793,65.11,256320,0
2015-04-08,65.248,65.63,64.861,65.093,214825,0
2015-04-09,65.083,65.139,63.994,64.408,181574,0
2015-04-10,64.65,64.918,64.137,64.676,142317,0
2015-04-13,64.322,65.518,64.322,65.418,440333,0
2015-04-14,65.399,66.238,65.149,66.116,240446,0
2015-04-15,66.462,66.769,66.037,66.286,245361,0
2015-04-16,66.173,66.336,65.728,66.086,100723,0
2015-04-17,65.65,65.65,64.853,65.063,137856,0
2015-04-20,65.361,65.856,64.843,65.488,134051,0
2015-04-21,65.557,65.614,62.219,62.981,455956,0
2015-04-22,63.385,65.939,63,65.428,572946,0
2015-04-23,65.438,65.518,64.425,64.843,215137,0
2015-04-24,64.833,64.871,64.118,64.253,106488,0
2015-04-27,64.621,64.996,63.974,64.464,168872,0
2015-04-28,64.416,65.159,64.109,64.986,227377,0
2015-04-29,64.803,65.826,64.533,65.63,147502,0
2015-04-30,65.438,65.728,60.868,61.708,473735,0
2015-05-01,61.766,62.287,59.374,59.868,374881,0
2015-05-04,60.011,60.668,59.944,60.128,158705,0
2015-05-05,59.868,60.368,58.758,58.952,197812,0
2015-05-06,58.795,59.472,57.745,58.643,257600,0
2015-05-07,58.575,60.178,58.113,59.79,235996,0
2015-05-08,60.418,61.083,60.148,60.215,304031,0
2015-05-11,59.982,60.802,59.877,59.887,212335,0
2015-05-12,59.712,60.261,58.663,60.011,218796,0
2015-05-13,60.078,60.706,59.819,60.388,141800,0
2015-05-14,60.802,61.505,60.328,61.373,196258,0
2015-05-15,61.215,61.574,59.742,59.934,336978,0
2015-05-18,59.78,61.594,59.664,61.584,309108,0
2015-05-19,61.475,61.679,60.068,60.447,203623,0
2015-05-20,60.457,61.382,60.253,61.235,168248,0
2015-05-21,61.092,62.181,60.658,61.574,155180,0
2015-05-22,61.334,61.584,60.253,60.27,68462,0
2015-05-26,59.896,59.896,59.094,59.442,99380,0
2015-05-27,59.452,59.887,59.241,59.742,91281,0
2015-05-28,59.539,59.752,59.142,59.617,114389,0
2015-05-29,59.422,59.422,58.457,58.493,117559,0
2015-06-01,58.793,58.793,57.838,58.329,157470,0
2015-06-02,58.379,58.92,57.924,58.379,153474,0
2015-06-03,58.698,58.949,58.3,58.728,185181,0
2015-06-04,58.369,58.737,57.989,58.138,121284,0
2015-06-05,57.818,58.447,57.431,58.3,89437,0
2015-06-08,58.128,58.319,57.497,57.537,119836,0
2015-06-09,57.547,57.748,57.236,57.467,113097,0
2015-06-10,57.788,58.329,57.788,58.039,126361,0
2015-06-11,58.251,58.61,58.089,58.388,147038,0
2015-06-12,58.251,58.746,58.049,58.31,167812,0
2015-06-15,57.828,57.951,57.363,57.748,96468,0
2015-06-16,57.567,57.778,57.314,57.557,207099,0
2015-06-17,57.654,57.818,57.226,57.547,68655,0
2015-06-18,57.654,57.905,57.266,57.654,129760,0
2015-06-19,57.718,57.758,57.449,57.567,219403,0
2015-06-22,57.748,58.009,57.421,57.586,87990,0
2015-06-23,57.431,57.671,57.256,57.644,103070,0
2015-06-24,57.527,57.818,57.333,57.547,99982,0
2015-06-25,57.605,57.605,56.791,57.003,100604,0
2015-06-26,57.012,57.343,56.772,57.17,325074,0
2015-06-29,56.869,57.256,55.215,55.39,144961,0
2015-06-30,55.622,55.787,55.002,55.342,161658,0
2015-07-01,55.815,55.941,54.77,55.081,121696,0
2015-07-02,55.342,55.342,54.171,54.433,75064,0
2015-07-06,54.143,54.433,52.961,53.38,102981,0
2015-07-07,53.551,53.551,51.965,52.671,148270,0
2015-07-08,52.236,52.556,50.922,51.443,156540,0
2015-07-09,52.043,53.388,51.821,52.681,279168,0
2015-07-10,53.232,53.232,52.362,52.71,207617,0
2015-07-13,53.06,53.272,52.631,53.202,187558,0
2015-07-14,53.05,53.3,52.882,53.089,140366,0
2015-07-15,52.981,53.3,52.12,52.73,258622,0
2015-07-16,53.099,53.976,52.661,53.041,179908,0
2015-07-17,52.873,52.873,52.14,52.43,142066,0
2015-07-20,52.362,52.8,51.86,51.973,114253,0
2015-07-21,51.908,52.17,51.231,51.472,193040,0
2015-07-22,51.404,51.666,51.104,51.337,113114,0
2015-07-23,51.299,51.792,50.805,50.969,296744,0
2015-07-24,50.815,50.951,49.2,49.288,297054,0
2015-07-27,48.9,48.919,48.415,48.601,278029,0
2015-07-28,48.803,49.373,48.473,49.074,123764,0
2015-07-29,49.298,50.272,49.17,49.897,259934,0
2015-07-30,49.741,50.272,49.431,50.001,119628,0
2015-07-31,50.311,51.231,48.794,49.015,311117,0
2015-08-03,49.16,49.52,48.011,48.243,442197,0
2015-08-04,48.832,49.122,47.924,48.204,216407,0
2015-08-05,48.551,48.774,47.749,48.106,128209,0
2015-08-06,48.3,48.977,47.683,48.784,279338,0
2015-08-07,48.591,49.219,48.184,48.658,154265,0
2015-08-10,48.823,49.906,48.706,49.828,153645,0
2015-08-11,49.015,49.373,48.503,48.823,127124,0
2015-08-12,48.551,49.596,48.184,49.353,116733,0
2015-08-13,49.219,49.549,48.734,49.074,117871,0
2015-08-14,48.997,50.099,48.977,49.771,104016,0
2015-08-17,49.645,50.001,49.015,49.731,67310,0
2015-08-18,49.461,49.771,48.958,49.045,148372,0
2015-08-19,48.803,48.803,47.924,48.165,177738,0
2015-08-20,47.824,47.824,46.753,46.762,160469,0
2015-08-21,45.902,46.385,45.362,45.485,345236,0
2015-08-24,42.352,44.981,42.342,43.271,371575,0
2015-08-25,44.538,44.538,42.381,42.469,281647,0
2015-08-26,43.165,43.813,42.565,43.763,172360,0
2015-08-27,44.356,45.23,43.473,44.174,316330,0
2015-08-28,43.842,45.997,43.754,45.707,214317,0
2015-08-31,45.425,46.318,44.765,46.085,138246,0
2015-09-01,45.259,45.961,43.892,44.065,216068,0
2015-09-02,44.465,44.465,43.084,43.434,226051,0
2015-09-03,42.792,43.705,42.792,43.306,135057,0
2015-09-04,42.783,43.142,42.181,42.93,197436,0
2015-09-08,43.697,43.852,43.045,43.522,136290,0
2015-09-09,43.93,43.93,43.045,43.093,197640,0
2015-09-10,43.103,43.668,42.647,43.201,170267,0
2015-09-11,42.667,43.084,42.287,42.773,108291,0
2015-09-14,42.802,42.802,41.559,41.811,81012,0
2015-09-15,41.891,42.753,41.704,42.51,113438,0
2015-09-16,42.404,43.366,42.278,43.025,104276,0
2015-09-17,42.987,43.512,42.647,43.045,206543,0
2015-09-18,42.569,42.86,42.123,42.55,354004,0
2015-09-21,42.812,43.306,42.132,42.395,135468,0
2015-09-22,41.987,41.987,40.481,40.87,158113,0
2015-09-23,41.043,41.073,39.266,39.46,160480,0
2015-09-24,39.315,39.848,38.431,39.626,175741,0
2015-09-25,39.947,40.091,39.276,39.548,135983,0
2015-09-28,39.305,39.45,37.877,37.994,177251,0
2015-09-29,38.12,38.12,36.994,37.507,155231,0
2015-09-30,37.789,38.344,37.488,38.052,226361,0
2015-10-01,38.198,38.198,37.11,37.246,232949,0
2015-10-02,37.226,39.548,37.226,39.403,569762,0
2015-10-05,39.655,42.375,39.645,42.084,332614,0
2015-10-06,42.132,43.366,41.782,42.004,242112,0
2015-10-07,42.278,43.697,42.238,43.492,213081,0
2015-10-08,43.424,45.289,42.958,45.135,201038,0
2015-10-09,45.299,46.397,44.91,45.872,196816,0
2015-10-12,45.902,45.971,44.542,44.88,80577,0
2015-10-13,44.678,45.359,44.337,44.483,133407,0
2015-10-14,44.599,44.977,43.832,44.522,125996,0
2015-10-15,44.628,45.239,43.813,45.126,109836,0
2015-10-16,45.182,45.823,43.316,43.705,124967,0
2015-10-19,43.541,43.969,43.006,43.531,87951,0
2015-10-20,43.395,44.213,43.269,43.589,66279,0
2015-10-21,43.715,43.842,42.734,42.763,124866,0
2015-10-22,42.9,45.191,42.598,44.406,204743,0
2015-10-23,44.628,44.9,43.55,43.725,195479,0
2015-10-26,43.628,44.025,42.812,43.006,170876,0
2015-10-27,42.618,43.201,41.49,41.948,163672,0
2015-10-28,41.987,42.89,41.742,42.52,263727,0
2015-10-29,43.366,48.67,43.366,46.951,656230,0
2015-10-30,46.872,49.516,46.513,47.709,383034,0
2015-11-02,47.631,50.836,47.474,49.895,327862,0
2015-11-03,49.943,51.39,49.718,50.459,220597,0
2015-11-04,50.487,50.992,50.118,50.36,185451,0
2015-11-05,50.36,50.797,49.389,50.196,137627,0
2015-11-06,49.865,50.459,49.145,49.914,139068,0
2015-11-09,49.924,49.924,48.67,49.622,130802,0
2015-11-10,49.457,49.807,48.525,49.788,140098,0
2015-11-11,50.01,50.01,48.806,49.339,96453,0
2015-11-12,48.777,49.293,47.621,47.785,111173,0
2015-11-13,47.651,48.253,47.457,47.661,237477,0
2015-11-16,47.641,48.369,47.155,47.805,288227,0
2015-11-17,47.747,48.214,47.204,47.7,171188,0
2015-11-18,47.795,48.165,47.408,47.843,247050,0
2015-11-19,47.843,47.962,47.437,47.7,114775,0
2015-11-20,48,48.057,47.466,47.69,176641,0
2015-11-23,47.718,48.525,47.457,48.321,78851,0
2015-11-24,48.243,50.029,47.853,49.836,143392,0
2015-11-25,49.807,50.705,48.723,48.949,128480,0
2015-11-27,48.861,48.978,48.207,48.773,65110,0
2015-11-30,48.831,49.242,48.49,48.899,202717,0
2015-12-01,49.162,50.323,49.104,50.05,171982,0
2015-12-02,49.924,50.801,49.788,50.274,285324,0
2015-12-03,50.323,50.461,48.958,49.016,95450,0
2015-12-04,49.036,49.748,48.695,49.525,200050,0
2015-12-07,49.271,49.271,47.408,47.505,220866,0
2015-12-08,46.939,47.193,46.002,46.11,127692,0
2015-12-09,45.681,46.08,44.568,44.9,314173,0
2015-12-10,44.853,45.604,44.853,45.018,90436,0
2015-12-11,44.315,44.637,44.022,44.354,121302,0
2015-12-14,44.335,44.735,43.175,43.613,151961,0
2015-12-15,43.868,44.042,43.028,43.204,121711,0
2015-12-16,43.399,43.965,43.165,43.838,126428,0
2015-12-17,43.965,44.052,42.862,42.95,116483,0
2015-12-18,42.862,42.941,41.994,42.501,404714,0
2015-12-21,42.726,43.009,42.033,42.356,108586,0
2015-12-22,42.424,43.906,42.103,43.779,76773,0
2015-12-23,44.257,44.345,43.603,43.906,176465,0
2015-12-24,43.878,44.345,43.799,44.091,85440,0
2015-12-28,43.759,44.141,42.941,43.264,95583,0
2015-12-29,43.497,43.916,42.882,43.848,91906,0
2015-12-30,43.633,44.444,43.34,43.526,69283,0
2015-12-31,43.507,43.692,42.736,42.755,81281,0
2016-01-04,42.122,42.412,41.4,41.907,159122,0
2016-01-05,41.899,42.385,40.112,42.248,238131,0
2016-01-06,41.75,46.915,41.361,45.993,643212,0
2016-01-07,44.765,45.311,43.507,44.012,199273,0
2016-01-08,44.171,44.559,42.99,43.282,203366,0
2016-01-11,43.34,43.36,42.043,42.287,216474,0
2016-01-12,42.58,42.765,40.601,41.635,191702,0
2016-01-13,41.955,42.228,39.937,40.064,137059,0
2016-01-14,40.17,40.745,39.323,40.2,141354,0
2016-01-15,39.205,39.967,38.62,39.761,127445,0
2016-01-19,40.19,40.19,38.123,38.941,330682,0
2016-01-20,38.356,39.11,36.6,38.767,222408,0
2016-01-21,38.855,40.092,38.445,39.343,165470,0
2016-01-22,39.937,41.273,39.06,39.732,143893,0
2016-01-25,39.615,39.752,38.845,39.011,108920,0
2016-01-26,39.323,41.088,39.006,40.678,102128,0
2016-01-27,40.473,41.497,40.18,40.562,97863,0
2016-01-28,41.263,41.935,40.835,41.477,125568,0
2016-01-29,41.8,43.409,41.8,43.37,241739,0
2016-02-01,42.746,42.746,40.698,41.078,185198,0
2016-02-02,40.552,40.755,39.801,40.581,98112,0
2016-02-03,41.138,41.213,39.781,40.941,91216,0
2016-02-04,40.835,42.843,40.835,42.199,103642,0
2016-02-05,41.975,42.346,41.233,41.283,102428,0
2016-02-08,40.884,41.283,40.074,40.893,85332,0
2016-02-09,40.298,40.591,38.912,39.664,78984,0
2016-02-10,39.937,40.795,39.488,40.064,87020,0
2016-02-11,39.401,39.819,38.907,39.225,167742,0
2016-02-12,39.704,41.332,39.381,41.185,79564,0
2016-02-16,41.635,42.375,41.068,42.073,66209,0
2016-02-17,42.453,44.181,42.453,43.37,121755,0
2016-02-18,43.526,43.916,42.248,42.697,93787,0
2016-02-19,42.551,43.018,41.75,42.852,73677,0
2016-02-22,43.38,43.992,43.165,43.244,66552,0
2016-02-23,43.028,43.789,42.404,42.765,92557,0
2016-02-24,42.346,42.833,41.78,42.199,206925,0
2016-02-25,43.888,50.03,43.888,49.728,354513,0
2016-02-26,50.264,50.997,49.791,50.596,168383,0
2016-02-29,50.83,51.201,50.173,50.596,191093,0
2016-03-01,51.006,52.264,50.65,52.177,169370,0
2016-03-02,51.923,54.068,51.602,53.98,362212,0
2016-03-03,54.019,57.939,53.506,56.457,520177,0
2016-03-04,56.457,57.032,55.54,55.932,263705,0
2016-03-07,55.892,57.771,55.755,57.663,262459,0
2016-03-08,57.369,57.369,54.541,54.581,176492,0
2016-03-09,54.931,56.627,54.189,55.941,148472,0
2016-03-10,56.136,56.136,51.966,52.985,223536,0
2016-03-11,53.512,56.205,53.254,56.049,112262,0
2016-03-14,55.755,55.872,54.697,55.216,81178,0
2016-03-15,54.531,54.845,53.836,54.375,124110,0
2016-03-16,54.101,55.725,54.101,55.441,146287,0
2016-03-17,55.589,58.135,55.589,57.115,163553,0
2016-03-18,62.46,62.47,58.458,58.847,691234,0
2016-03-21,58.369,58.612,57.115,57.831,247635,0
2016-03-22,57.419,58.712,56.343,57.32,105907,0
2016-03-23,57.076,57.731,55.481,55.559,104537,0
2016-03-24,55.187,56.733,54.121,56.733,170006,0
2016-03-28,56.782,56.782,55.206,56.078,92121,0
2016-03-29,55.775,57.439,55.471,57.32,163684,0
2016-03-30,57.586,57.791,56.489,56.911,117135,0
2016-03-31,56.881,57.09,55.809,56.459,134191,0
2016-04-01,55.99,57.567,55.374,57.34,125441,0
2016-04-04,57.33,57.467,56.03,56.107,119972,0
2016-04-05,55.471,55.922,54.941,55.197,137702,0
2016-04-06,55.119,55.345,53.945,55.109,136394,0
2016-04-07,54.591,55.168,53.71,54.228,86241,0
2016-04-08,54.757,56.303,54.687,55.011,56707,0
2016-04-11,55.412,56.323,55.099,55.138,46122,0
2016-04-12,55.285,56.264,54.757,55.902,84494,0
2016-04-13,56.372,57.282,55.842,57.155,158911,0
2016-04-14,57.292,57.36,56.43,56.931,92627,0
2016-04-15,56.713,57.449,56.382,57.016,65987,0
2016-04-18,57.477,57.625,56.831,57.419,75340,0
2016-04-19,57.751,58.075,57.243,57.89,73906,0
2016-04-20,57.811,58.438,57.567,57.861,69366,0
2016-04-21,58.202,58.339,57.761,57.841,55924,0
2016-04-22,57.947,58.524,57.811,58.388,88968,0
2016-04-25,57.966,58.222,57.282,57.871,70352,0
2016-04-26,58.065,58.976,57.463,58.828,101746,0
2016-04-27,58.622,59.161,58.403,58.916,78535,0
2016-04-28,58.732,59.191,57.253,57.439,62396,0
2016-04-29,57.399,58.309,56.607,57.34,82130,0
2016-05-02,57.458,58.192,57.16,58.075,102572,0
2016-05-03,57.36,57.995,55.97,56.627,143080,0
2016-05-04,56.284,56.567,54.951,55.09,108965,0
2016-05-05,47.151,48.462,43.657,46.045,790273,0
2016-05-06,45.986,46.162,44.899,45.986,295206,0
2016-05-09,45.829,46.338,44.822,45.163,224303,0
2016-05-10,45.634,46.661,45.331,46.182,163753,0
2016-05-11,46.289,48.413,46.162,47.005,185189,0
2016-05-12,47.238,47.835,46.142,47.023,187126,0
2016-05-13,46.788,47.445,46.133,46.162,123265,0
2016-05-16,46.496,47.402,46.274,46.592,101932,0
2016-05-17,46.544,47.581,46.113,46.427,239540,0
2016-05-18,46.222,47.22,46.064,46.544,167668,0
2016-05-19,46.093,46.661,45.423,46.318,120065,0
2016-05-20,46.525,47.22,46.088,47.102,116417,0
2016-05-23,47.093,47.786,46.222,46.847,89588,0
2016-05-24,47.17,48.316,46.558,48.188,124365,0
2016-05-25,48.432,49.314,48.119,48.688,89628,0
2016-05-26,49.511,49.511,48.139,48.746,99506,0
2016-05-27,48.815,49.709,48.634,49.385,98335,0
2016-05-31,49.582,49.897,49.385,49.709,136080,0
2016-06-01,49.464,50.241,48.392,50.103,128744,0
2016-06-02,49.897,49.966,49.1,49.534,158326,0
2016-06-03,49.641,49.641,48.756,49.06,123894,0
2016-06-06,49.288,50.565,48.884,50.447,126077,0
2016-06-07,50.309,50.723,49.852,50.054,109301,0
2016-06-08,50.241,50.299,49.828,50.044,175651,0
2016-06-09,49.641,49.651,48.716,49.298,121665,0
2016-06-10,48.639,48.884,47.478,47.911,122535,0
2016-06-13,47.822,48.246,46.888,46.987,80976,0
2016-06-14,47.586,48.01,46.308,46.692,100756,0
2016-06-15,46.752,47.381,46.226,46.652,92721,0
2016-06-16,46.151,46.933,45.483,46.752,79835,0
2016-06-17,46.83,47.773,46.83,47.046,169132,0
2016-06-20,47.861,48.265,47.518,47.536,81044,0
2016-06-21,47.536,48.285,46.185,46.583,95527,0
2016-06-22,46.672,47.242,45.98,46.486,140613,0
2016-06-23,47.026,47.498,46.573,47.203,208267,0
2016-06-24,45.1,45.236,43.802,44.225,443787,0
2016-06-27,43.655,43.655,41.831,42.102,163724,0
2016-06-28,42.76,43.045,42.151,42.623,132665,0
2016-06-29,43.202,43.635,42.593,43.163,107150,0
2016-06-30,43.153,43.675,42.494,43.635,164340,0
2016-07-01,43.438,44.447,43.355,44.107,133952,0
2016-07-05,43.987,43.987,42.78,43.222,111729,0
2016-07-06,42.79,43.487,42.455,43.183,99821,0
2016-07-07,43.222,44.127,42.672,43.281,149906,0
2016-07-08,43.812,45.296,43.577,45.041,105708,0
2016-07-11,45.414,46.181,45.414,45.836,85944,0
2016-07-12,46.437,47.7,46.191,47.351,124361,0
2016-07-13,47.596,47.636,46.839,47.076,88986,0
2016-07-14,47.606,47.656,46.776,47.026,128315,0
2016-07-15,47.341,47.488,46.771,47.173,239619,0
2016-07-18,46.977,47.419,46.525,47.115,95100,0
2016-07-19,46.82,46.82,46.171,46.241,60276,0
2016-07-20,46.318,47.066,45.797,46.554,72728,0
2016-07-21,46.535,47.016,45.807,45.926,89383,0
2016-07-22,45.906,46.298,45.621,45.866,119433,0
2016-07-25,45.69,46.137,45.11,45.168,115342,0
2016-07-26,45.227,45.846,45.227,45.463,213094,0
2016-07-27,45.651,45.846,45.12,45.748,239679,0
2016-07-28,45.69,45.757,44.952,45.168,161703,0
2016-07-29,44.962,45.541,44.736,44.972,132848,0
2016-08-01,45.041,45.473,44.577,45.178,259271,0
2016-08-02,45.12,45.817,44.972,45.316,272766,0
2016-08-03,45.709,51.114,45.709,49.641,735466,0
2016-08-04,49.641,50.014,48.707,48.736,252819,0
2016-08-05,48.983,49.544,48.736,49.041,224534,0
2016-08-08,49.07,50.014,49.07,49.641,242412,0
2016-08-09,49.641,49.956,49.055,49.563,258121,0
2016-08-10,49.563,49.877,49.229,49.759,134577,0
2016-08-11,49.916,51.244,49.867,51.067,135405,0
2016-08-12,50.968,51.469,50.663,51.253,114756,0
2016-08-15,51.549,51.883,51.549,51.646,74015,0
2016-08-16,51.684,51.979,51.194,51.724,110602,0
2016-08-17,51.607,52.158,51.499,51.794,110804,0
2016-08-18,51.969,52.049,51.164,52.039,87348,0
2016-08-19,51.931,51.931,51.489,51.854,53556,0
2016-08-22,51.499,51.902,51.134,51.892,71241,0
2016-08-23,52.284,52.718,51.969,52.009,49202,0
2016-08-24,51.922,52.059,51.419,52.029,124028,0
2016-08-25,51.989,53.102,51.769,53.063,141166,0
2016-08-26,53.093,53.503,52.855,53.445,199806,0
2016-08-29,53.533,53.573,53.112,53.513,78839,0
2016-08-30,53.711,54.738,53.386,54.313,155778,0
2016-08-31,54.116,54.215,52.499,53.187,178424,0
2016-09-01,53.317,53.885,52.66,53.484,127143,0
2016-09-02,53.949,54.13,53.207,53.839,113367,0
2016-09-06,54.106,54.106,53.317,53.653,61502,0
2016-09-07,53.75,54.521,53.464,54.481,126995,0
2016-09-08,54.402,55.566,54.066,55.29,152862,0
2016-09-09,54.797,54.876,54.19,54.372,272012,0
2016-09-12,53.909,54.718,53.317,54.59,197424,0
2016-09-13,54.008,54.678,53.658,54.274,287882,0
2016-09-14,54.392,54.604,53.553,54.135,145650,0
2016-09-15,54.274,54.663,53.988,54.304,111266,0
2016-09-16,54.323,54.748,54.145,54.274,196304,0
2016-09-19,54.619,55.31,53.613,54.225,106664,0
2016-09-20,54.53,54.797,54.135,54.638,104857,0
2016-09-21,55.014,55.37,54.264,55.112,78143,0
2016-09-22,55.546,56.337,55.102,56.317,88839,0
2016-09-23,55.695,56.71,55.463,55.695,135332,0
2016-09-26,55.092,55.705,54.944,55.201,132905,0
2016-09-27,55.074,55.23,54.392,55.044,92104,0
2016-09-28,55.152,56.287,55.152,56.228,92979,0
2016-09-29,55.981,56.317,55.221,55.33,77020,0
2016-09-30,55.488,56.504,55.448,56.07,156296,0
2016-10-03,55.872,56.109,55.418,55.526,92120,0
2016-10-04,55.705,56.277,55.28,55.418,72957,0
2016-10-05,55.951,56.593,55.28,56.444,94207,0
2016-10-06,56.237,56.287,55.408,56.08,50291,0
2016-10-07,55.981,55.981,55.37,55.497,87306,0
2016-10-10,55.922,56.247,55.32,55.517,69414,0
2016-10-11,55.31,55.31,54.22,54.797,75306,0
2016-10-12,54.758,55.822,53.78,55.122,52972,0
2016-10-13,54.648,55.497,54.347,55.23,112807,0
2016-10-14,55.399,56.357,55.014,55.23,94815,0
2016-10-17,55.074,55.784,54.451,55.526,73380,0
2016-10-18,56.198,56.198,55.36,55.517,65593,0
2016-10-19,55.685,56.001,55.28,55.517,129797,0
2016-10-20,55.29,55.656,54.994,55.054,109621,0
2016-10-21,54.57,54.915,54.308,54.342,79385,0
2016-10-24,54.787,55.418,54.668,54.826,57227,0
2016-10-25,54.688,55.201,53.563,53.623,64656,0
2016-10-26,53.327,54.086,53.327,53.583,104308,0
2016-10-27,53.731,53.78,53.217,53.484,80620,0
2016-10-28,53.454,53.633,52.981,53.021,97197,0
2016-10-31,53.297,53.76,52.735,53.406,74476,0
2016-11-01,53.396,53.583,52.212,52.745,125072,0
2016-11-02,52.685,53.1,52.123,52.143,86781,0
2016-11-03,51.314,53.247,51.314,52.479,181850,0
2016-11-04,52.605,54.807,52.103,53.879,133538,0
2016-11-07,54.866,55.566,54.372,54.777,221122,0
2016-11-08,54.728,55.004,54.145,54.304,76196,0
2016-11-09,54.096,56.814,54.096,56.198,237005,0
2016-11-10,57.195,59.061,56.533,58.605,295525,0
2016-11-11,58.459,59.282,58.023,58.765,242847,0
2016-11-14,59.257,60.648,58.867,59.414,168723,0
2016-11-15,58.802,59.938,58.725,59.138,100746,0
2016-11-16,59.138,59.563,58.755,58.802,113680,0
2016-11-17,59.001,59.337,58.251,58.409,66338,0
2016-11-18,58.556,59.098,58.556,58.892,99866,0
2016-11-21,59.317,59.384,58.309,58.755,114489,0
2016-11-22,59.128,60.116,58.725,59.929,175065,0
2016-11-23,59.74,60.397,59.444,60.086,138529,0
2016-11-25,60.472,60.874,59.948,60.836,60867,0
2016-11-28,60.52,61.093,59.633,59.79,153110,0
2016-11-29,59.82,60.147,59.226,59.74,110399,0
2016-11-30,60.304,60.526,59.642,60.206,157545,0
2016-12-01,60.384,61.235,59.73,61.185,181399,0
2016-12-02,60.978,61.215,60.269,60.484,83422,0
2016-12-05,60.908,62.029,60.731,61.919,149539,0
2016-12-06,62.236,64.176,61.889,63.612,205249,0
2016-12-07,63.672,64.92,63.197,64.721,149143,0
2016-12-08,65.008,65.771,64.593,65.434,82184,0
2016-12-09,65.434,66.375,64.881,66.335,171510,0
2016-12-12,66.345,66.87,65.811,66.305,80068,0
2016-12-13,66.533,66.6,65.257,66.098,72793,0
2016-12-14,65.978,66.435,64.533,64.692,65705,0
2016-12-15,64.623,65.534,64.186,65.324,70076,0
2016-12-16,65.394,66.178,64.91,64.97,399219,0
2016-12-19,64.77,67.672,64.77,67.197,173590,0
2016-12-20,67.306,68.158,66.315,67.86,85511,0
2016-12-21,67.91,68.247,67.598,67.87,74349,0
2016-12-22,67.663,68.256,67.296,67.831,71904,0
2016-12-23,67.831,68.003,66.622,67.682,61470,0
2016-12-27,67.751,68.49,66.85,68.405,103600,0
2016-12-28,68.435,68.558,67.88,68.108,113335,0
2016-12-29,68.425,68.425,67.504,67.831,47799,0
2016-12-30,67.731,68.138,66.355,66.702,62454,0
2017-01-03,67.583,67.88,66.573,67.236,62983,0
2017-01-04,67.524,68.475,67.078,68.098,119368,0
2017-01-05,68.385,68.385,67.004,67.356,65231,0
2017-01-06,67.375,67.375,66.692,66.732,61644,0
2017-01-09,66.582,66.772,65.504,65.584,99954,0
2017-01-10,65.871,66.26,65.394,65.998,65974,0
2017-01-11,66.058,67.87,65.227,67.821,102580,0
2017-01-12,67.643,67.643,65.152,66.178,50873,0
2017-01-13,66.226,67.326,66.226,67.019,46052,0
2017-01-17,66.84,66.84,65.613,65.939,36621,0
2017-01-18,66.226,66.365,65.117,65.651,54199,0
2017-01-19,65.701,66.513,64.94,65.157,49629,0
2017-01-20,65.087,65.651,64.533,65.018,58575,0
2017-01-23,65.077,65.077,63.889,64.286,52634,0
2017-01-24,64.336,66.33,64.038,66.118,46608,0
2017-01-25,66.315,67.603,65.791,67.424,49626,0
2017-01-26,67.424,67.716,66.008,66.742,47222,0
2017-01-27,66.86,67.286,66.345,67.069,50933,0
2017-01-30,65.978,66.35,64.966,65.939,84603,0
2017-01-31,65.781,67.356,64.76,67.246,140783,0
2017-02-01,67.791,67.89,66.345,66.772,77223,0
2017-02-02,66.355,66.722,65.177,65.464,38515,0
2017-02-03,65.861,66.929,65.808,66.929,45651,0
2017-02-06,66.772,66.88,65.811,66.375,34144,0
2017-02-07,66.285,67.434,65.761,66.088,147108,0
2017-02-08,65.564,65.721,64.603,65.117,42582,0
2017-02-09,65.237,66.87,65.237,66.533,61718,0
2017-02-10,66.752,67.385,65.993,67.246,38713,0
2017-02-13,67.434,67.831,67.187,67.682,86610,0
2017-02-14,67.653,68.632,66.994,68.118,94049,0
2017-02-15,68.078,68.821,67.93,68.762,88606,0
2017-02-16,64.336,66.068,60.761,64.009,223061,0
2017-02-17,63.582,64.058,61.809,62.88,177965,0
2017-02-21,62.83,65.277,62.83,64.336,132306,0
2017-02-22,64.216,65.037,63.117,64.423,68498,0
2017-02-23,64.79,65.454,64.276,64.89,119837,0
2017-02-24,64.365,65.741,64.365,65.147,67139,0
2017-02-27,65.077,65.853,64.839,65.535,90021,0
2017-02-28,65.297,66.021,64.601,64.859,124914,0
2017-03-01,65.793,67.76,65.793,67.641,163343,0
2017-03-02,67.611,68.048,65.971,65.981,123421,0
2017-03-03,66.171,66.319,64.661,64.739,98462,0
2017-03-06,64.471,65.575,64.253,65.237,58282,0
2017-03-07,65.297,65.297,64.223,64.303,50094,0
2017-03-08,64.521,64.959,62.683,62.733,58667,0
2017-03-09,62.624,63.23,61.788,62.395,79017,0
2017-03-10,62.872,63.309,62.129,62.961,115094,0
2017-03-13,62.922,63.537,62.634,63.249,95967,0
2017-03-14,62.792,64.015,62.643,63.806,76819,0
2017-03-15,63.955,67.283,63.955,66.558,154714,0
2017-03-16,66.617,66.915,64.72,65.555,73642,0
2017-03-17,65.575,67.025,64.909,66.369,224306,0
2017-03-20,66.121,66.806,65.385,65.673,71689,0
2017-03-21,66.101,66.787,62.892,63.16,94862,0
2017-03-22,63.508,64.392,62.822,63.369,98306,0
2017-03-23,63.051,64.034,62.731,63.637,110098,0
2017-03-24,63.508,64.283,62.762,63.16,80428,0
2017-03-27,62.474,64.651,61.963,64.213,114316,0
2017-03-28,63.885,65.763,63.478,65.653,167096,0
2017-03-29,65.325,65.614,64.461,65.435,189257,0
2017-03-30,65.663,69.32,65.663,69.28,301563,0
2017-03-31,69.052,71.297,68.684,70.701,436226,0
2017-04-03,70.79,71.352,69.042,69.738,212425,0
2017-04-04,69.708,70.472,68.784,69.052,136297,0
2017-04-05,69.758,70.482,67.74,67.79,113195,0
2017-04-06,67.661,68.461,67.333,68.028,119488,0
2017-04-07,67.859,68.476,67.313,67.541,158041,0
2017-04-10,67.591,68.813,67.363,67.7,77610,0
2017-04-11,67.462,68.456,66.568,68.406,68712,0
2017-04-12,68.187,68.575,66.021,66.637,141272,0
2017-04-13,66.449,66.687,63.617,63.677,122408,0
2017-04-17,63.895,64.601,63.21,64.193,132929,0
2017-04-18,63.478,64.959,63.478,64.68,99103,0
2017-04-19,64.859,65.395,64.571,64.869,92940,0
2017-04-20,65.425,67.154,64.541,66.995,86562,0
2017-04-21,66.995,67.363,66.141,66.587,118431,0
2017-04-24,67.81,68.376,66.697,67.969,173321,0
2017-04-25,68.585,69.896,68.187,69.528,118027,0
2017-04-26,69.26,70.552,69.26,69.498,117903,0
2017-04-27,69.33,70.254,69.062,70.006,104969,0
2017-04-28,70.383,70.492,69.43,70.194,145543,0
2017-05-01,70.542,70.542,69.513,69.768,162100,0
2017-05-02,70.542,74.407,70.056,72.132,318659,0
2017-05-03,71.893,73.185,71.268,72.231,176802,0
2017-05-04,72.311,72.311,71.277,71.983,126109,0
2017-05-05,71.953,72.807,71.824,72.499,106137,0
2017-05-08,72.161,72.221,71.029,71.128,73768,0
2017-05-09,71.108,71.491,69.738,70.89,164293,0
2017-05-10,71.019,71.814,70.289,71.118,166601,0
2017-05-11,71.048,71.048,69.39,70.284,81245,0
2017-05-12,69.816,70.204,69.24,69.31,110556,0
2017-05-15,69.886,70.036,69.151,70.026,128067,0
2017-05-16,70.124,70.154,68.664,69.112,121580,0
2017-05-17,67.571,68.823,66.568,67.283,190489,0
2017-05-18,66.896,67.452,66.484,66.826,124476,0
2017-05-19,67.303,67.859,66.826,66.896,102341,0
2017-05-22,67.085,67.383,65.743,66.787,115167,0
2017-05-23,66.985,67.358,66.151,66.826,92603,0
2017-05-24,66.677,67.363,65.903,66.191,81487,0
2017-05-25,66.309,66.787,65.047,65.475,105298,0
2017-05-26,65.375,65.565,65.047,65.465,91630,0
2017-05-30,65.236,67.558,64.917,67.459,154048,0
2017-05-31,67.419,67.419,65.844,66.601,148668,0
2017-06-01,66.701,67.479,66.641,67.18,103726,0
2017-06-02,67.519,68.904,67.289,67.658,71772,0
2017-06-05,67.519,67.907,67.17,67.349,90378,0
2017-06-06,66.92,68.555,66.372,68.346,90093,0
2017-06-07,68.196,68.426,66.751,67.259,77346,0
2017-06-08,67.21,69.492,67.21,69.233,82498,0
2017-06-09,69.542,71.71,69.079,71.556,116082,0
2017-06-12,71.526,72.662,71.277,71.646,104501,0
2017-06-13,71.915,71.985,71.018,71.765,74657,0
2017-06-14,71.835,71.835,69.443,70.041,93769,0
2017-06-15,69.203,70.679,69.203,70.32,72416,0
2017-06-16,69.682,70.599,69.203,70.14,308694,0
2017-06-19,70.39,71.506,70.39,71.038,81582,0
2017-06-20,70.639,71.386,70.081,70.639,112541,0
2017-06-21,70.629,71.147,68.625,68.755,172524,0
2017-06-22,68.575,69.881,67.887,69.712,166292,0
2017-06-23,69.781,70.439,69.502,70.27,168212,0
2017-06-26,70.559,71.028,70.051,70.419,97605,0
2017-06-27,70.429,70.928,69.682,69.742,105962,0
2017-06-28,70.35,72.014,70.35,71.337,130802,0
2017-06-29,71.666,72.074,70.798,71.247,86373,0
2017-06-30,71.526,72.014,70.928,71.147,66453,0
2017-07-03,71.576,72.772,71.167,72.214,39730,0
2017-07-05,72.024,72.633,71.376,72.613,110661,0
2017-07-06,72.094,72.623,71.636,71.955,73988,0
2017-07-07,72.224,73.859,72.224,73.749,132323,0
2017-07-10,73.47,74.527,73.4,74.118,138968,0
2017-07-11,74.267,74.626,73.639,73.809,147475,0
2017-07-12,74.367,75.469,73.54,73.56,123003,0
2017-07-13,73.55,74.477,72.284,73.211,164003,0
2017-07-14,73.131,73.41,72.832,73.161,106216,0
2017-07-17,72.971,73.091,72.259,72.433,123951,0
2017-07-18,72.274,72.633,71.257,72.224,109532,0
2017-07-19,72.423,72.971,72.294,72.922,85760,0
2017-07-20,73.151,73.33,72.548,72.902,109201,0
2017-07-21,72.902,72.902,71.436,72.393,122053,0
2017-07-24,72.353,72.742,71.935,72.154,71285,0
2017-07-25,72.553,74.043,72.024,73.011,171695,0
2017-07-26,73.35,73.35,72.343,72.652,79537,0
2017-07-27,72.932,73.37,72.483,73.111,107098,0
2017-07-28,72.952,73.021,72.035,72.882,116919,0
2017-07-31,73.121,77.378,73.121,76.78,301156,0
2017-08-01,77.408,77.408,76.132,76.321,209580,0
2017-08-02,76.271,76.77,74.606,74.646,130027,0
2017-08-03,74.816,75.693,74.018,74.776,108513,0
2017-08-04,74.945,75.254,73.958,74.098,80966,0
2017-08-07,74.098,74.591,73.46,74.128,120496,0
2017-08-08,73.988,74.417,72.872,73.011,110228,0
2017-08-09,72.732,73.141,71.795,72.264,107330,0
2017-08-10,71.705,72.593,70.719,70.719,89883,0
2017-08-11,70.24,71.267,70.24,70.898,80587,0
2017-08-14,71.695,72.144,71.137,71.795,63506,0
2017-08-15,71.755,72.174,70.798,70.808,41960,0
2017-08-16,70.938,71.636,70.898,71.117,49739,0
2017-08-17,70.709,70.828,68.805,69.004,84795,0
2017-08-18,68.555,69.403,68.416,69.094,80889,0
2017-08-21,68.994,69.532,68.619,68.914,53504,0
2017-08-22,69.263,69.991,68.854,69.692,64085,0
2017-08-23,69.173,70.23,68.934,68.984,67236,0
2017-08-24,69.173,69.283,68.306,68.834,39331,0
2017-08-25,69.133,69.831,69.034,69.502,48479,0
2017-08-28,69.522,69.851,68.964,69.433,65714,0
2017-08-29,69.143,69.312,68.137,69.133,71951,0
2017-08-30,69.114,69.801,69.084,69.532,71081,0
2017-08-31,69.921,70.395,69.732,70.25,97598,0
2017-09-01,70.4,70.86,70.23,70.64,72471,0
2017-09-05,70.48,70.63,69.07,69.13,87833,0
2017-09-06,69.48,69.98,68.84,69.54,79881,0
2017-09-07,69.65,70.03,69.0105,69.67,78796,0
2017-09-08,69.62,70.345,69.34,69.96,171334,0
2017-09-11,70.4,70.83,70.05,70.57,108585,0
2017-09-12,70.79,73.22,70.79,73.21,139367,0
2017-09-13,72.99,73.84,72.91,73.67,65642,0
2017-09-14,73.57,74.8799,73.57,74.44,90894,0
2017-09-15,74.6,74.8,74.1825,74.63,141862,0
2017-09-18,74.23,75.59,74.23,75.3,78121,0
2017-09-19,74.7,75.77,74.25,75.39,135878,0
2017-09-20,75.59,76.18,75,75.6,107128,0
2017-09-21,75.65,76.54,75.51,76.04,70308,0
2017-09-22,76.01,77.6,75.8,77.41,216893,0
2017-09-25,77.31,77.73,76.63,76.98,97748,0
2017-09-26,77.04,77.74,77.03,77.18,113091,0
2017-09-27,77.16,79.56,76.95,79.41,146431,0
2017-09-28,79.18,80.56,79.13,80.44,151488,0
2017-09-29,80.75,81.32,80.29,80.53,85492,0
2017-10-02,80.63,81.29,80.17,81.13,157534,0
2017-10-03,81.16,81.6,80.1601,81.51,98146,0
2017-10-04,81.31,82.05,81.31,81.79,89646,0
2017-10-05,81.94,82.72,81.73,82.3,83964,0
2017-10-06,82.49,82.55,81.41,81.9,46312,0
2017-10-09,81.68,82.13,81.23,81.68,51204,0
2017-10-10,81.89,82.18,81.26,81.87,96025,0
2017-10-11,82.09,82.1,81.59,81.82,90447,0
2017-10-12,81.75,82,81.265,81.34,74810,0
2017-10-13,81.6,82.04,80.53,80.77,87425,0
2017-10-16,81,81.23,80.4,80.78,71268,0
2017-10-17,80.23,80.95,78.9,79.09,170805,0
2017-10-18,79.36,80.1,79.36,79.67,51791,0
2017-10-19,79.33,80.075,78.275,78.52,67658,0
2017-10-20,79.12,80.205,78.35,79.49,78304,0
2017-10-23,79.66,80.11,78.68,78.84,61183,0
2017-10-24,79.24,79.56,78.505,78.6,78331,0
2017-10-25,78.52,79.75,77.96,79.25,148501,0
2017-10-26,79.82,81.08,78.87,80.86,127609,0
2017-10-27,80.81,81.5,80.32,81.08,109400,0
2017-10-30,80.49,80.605,77.73,77.76,150815,0
2017-10-31,80,84.28,79.75,83.74,399349,0
2017-11-01,84.62,84.979,82.54,83.29,260055,0
2017-11-02,82.82,83.84,82.82,83.32,171909,0
2017-11-03,83.38,84.51,82.04,84.42,104404,0
2017-11-06,84.36,84.56,83.6,84.23,144270,0
2017-11-07,83.96,84.63,83.1,83.16,126769,0
2017-11-08,82.64,83.98,81.41,83,73874,0
2017-11-09,82.43,82.98,81.59,82.24,79771,0
2017-11-10,81.87,82.79,81.815,82.49,159283,0
