Date,Open,High,Low,Close,Volume,OpenInt
2005-08-09,14.036,14.036,14.036,14.036,0,0
2005-08-10,14.326,15.043,14.133,14.781,4813173,0
2005-08-11,14.762,15.382,14.762,15.004,348902,0
2005-08-12,14.81,15.827,14.81,15.536,176955,0
2005-08-15,15.488,15.807,14.278,15.536,309994,0
2005-08-16,15.246,15.585,15.246,15.585,101781,0
2005-08-17,14.772,15.44,14.578,15.44,189677,0
2005-08-18,15.198,15.488,15.198,15.246,54822,0
2005-08-19,15.198,15.391,15.004,15.198,55243,0
2005-08-22,15.004,15.101,14.956,15.004,30373,0
2005-08-23,14.956,15.72,14.907,15.72,128062,0
2005-08-24,15.246,15.711,15.246,15.498,34688,0
2005-08-25,15.488,15.488,15.052,15.294,35941,0
2005-08-26,15.004,15.488,15.004,15.488,51105,0
2005-08-29,15.014,15.314,15.004,15.246,96383,0
2005-08-30,15.285,15.391,15.052,15.391,61191,0
2005-08-31,14.994,15.672,14.656,15.585,104060,0
2005-09-01,15.343,15.972,15.343,15.73,80158,0
2005-09-02,15.972,15.972,15.488,15.682,21008,0
2005-09-06,15.585,15.73,15.488,15.73,46166,0
2005-09-07,15.885,15.885,15.488,15.546,55399,0
2005-09-08,15.536,15.972,15.333,15.594,111559,0
2005-09-09,15.933,15.933,15.488,15.73,28311,0
2005-09-12,15.653,15.972,15.488,15.517,27324,0
2005-09-13,15.294,16.001,15.294,16.001,40367,0
2005-09-14,15.827,16.137,15.73,15.972,33815,0
2005-09-15,15.972,16.456,15.294,16.214,65965,0
2005-09-16,16.098,16.456,15.972,16.272,57324,0
2005-09-19,16.456,16.843,16.166,16.63,241048,0
2005-09-20,16.688,17.114,16.64,16.795,74659,0
2005-09-21,16.795,16.795,15.972,16.659,56260,0
2005-09-22,16.456,16.524,16.195,16.369,94198,0
2005-09-23,16.262,16.504,16.262,16.456,43249,0
2005-09-26,16.746,16.746,15.788,16.262,54727,0
2005-09-27,16.408,16.504,15.972,16.456,86312,0
2005-09-28,16.262,16.446,16.069,16.427,17061,0
2005-09-29,16.253,16.562,16.253,16.562,154754,0
2005-09-30,16.456,16.553,15.246,15.44,621969,0
2005-10-03,15.469,16.195,15.149,16.011,118866,0
2005-10-04,16.272,16.592,15.701,16.34,98037,0
2005-10-05,16.843,16.843,15.933,15.933,29631,0
2005-10-06,15.856,16.117,15.382,15.914,38487,0
2005-10-07,15.953,16.669,15.488,16.098,161899,0
2005-10-10,17.424,17.685,16.456,16.63,658409,0
2005-10-11,16.785,16.785,16.069,16.195,217224,0
2005-10-12,16.398,16.427,15.875,15.962,73853,0
2005-10-13,16.04,16.311,15.682,15.73,91223,0
2005-10-14,15.962,16.117,15.682,15.943,30898,0
2005-10-17,16.03,16.369,15.691,15.914,82940,0
2005-10-18,15.73,16.078,15.594,15.691,72088,0
2005-10-19,15.691,15.769,15.246,15.691,123979,0
2005-10-20,15.585,15.856,14.597,15.149,167546,0
2005-10-21,15.043,15.488,15.043,15.488,173873,0
2005-10-24,15.488,15.488,15.391,15.478,32194,0
2005-10-25,15.227,15.488,15.227,15.44,73238,0
2005-10-26,15.343,15.343,14.772,15.004,76038,0
2005-10-27,15.004,15.227,14.898,15.101,30211,0
2005-10-28,15.198,15.391,15.023,15.159,33051,0
2005-10-31,15.217,15.488,15.091,15.12,81529,0
2005-11-01,15.004,15.294,14.259,14.762,204334,0
2005-11-02,14.578,14.791,14.278,14.791,254071,0
2005-11-03,14.801,15.333,14.762,15.052,112245,0
2005-11-04,15.052,15.052,14.762,15.004,42599,0
2005-11-07,15.004,15.149,14.868,15.043,77655,0
2005-11-08,14.927,15.004,14.404,14.839,185732,0
2005-11-09,14.762,15.256,14.762,15.256,22926,0
2005-11-10,15.052,15.498,14.927,15.352,32260,0
2005-11-11,15.12,15.517,15.12,15.488,28887,0
2005-11-14,15.294,15.527,15.246,15.527,77454,0
2005-11-15,14.752,15.236,13.746,15.023,271072,0
2005-11-16,14.714,14.975,14.704,14.888,41294,0
2005-11-17,14.81,15.246,14.81,15.178,85569,0
2005-11-18,15.333,15.527,15.062,15.498,92041,0
2005-11-21,15.643,15.682,15.401,15.498,125301,0
2005-11-22,15.488,15.575,15.449,15.488,44023,0
2005-11-23,15.362,15.488,15.072,15.169,40691,0
2005-11-25,15.033,15.469,15.033,15.401,5567,0
2005-11-28,15.14,15.14,14.81,14.907,60743,0
2005-11-29,15.091,15.091,14.685,15.043,76586,0
2005-11-30,14.839,15.391,14.839,15.11,42667,0
2005-12-01,14.917,15.585,14.917,15.498,194522,0
2005-12-02,15.488,15.585,15.227,15.507,36287,0
2005-12-05,15.323,15.488,15.169,15.459,28600,0
2005-12-06,15.469,15.875,15.391,15.778,88642,0
2005-12-07,15.662,15.914,15.594,15.653,237299,0
2005-12-08,15.527,15.701,15.11,15.198,23809,0
2005-12-09,15.14,15.488,15.14,15.42,18718,0
2005-12-12,15.12,15.44,15.062,15.11,20332,0
2005-12-13,15.014,15.207,14.52,14.791,108432,0
2005-12-14,14.714,15.004,14.665,14.752,20182,0
2005-12-15,14.675,14.723,14.568,14.685,32938,0
2005-12-16,14.752,14.868,14.443,14.607,67915,0
2005-12-19,14.462,14.723,14.288,14.404,27226,0
2005-12-20,14.336,14.501,14.278,14.462,19683,0
2005-12-21,14.355,14.665,14.355,14.568,35900,0
2005-12-22,14.52,15.294,14.52,15.227,52159,0
2005-12-23,15.14,15.856,14.985,15.769,42115,0
2005-12-27,15.778,15.846,15.672,15.769,15456,0
2005-12-28,15.817,16.069,15.682,15.953,31811,0
2005-12-29,15.924,15.924,15.73,15.875,44329,0
2005-12-30,15.778,15.972,15.711,15.73,35995,0
2006-01-03,15.972,15.972,15.73,15.807,27376,0
2006-01-04,15.74,15.875,15.73,15.846,18981,0
2006-01-05,15.846,16.253,15.759,16.233,33087,0
2006-01-06,16.214,16.311,15.943,16.156,25731,0
2006-01-09,16.359,16.65,16.069,16.65,21165,0
2006-01-10,16.408,16.698,16.408,16.698,15426,0
2006-01-11,16.698,16.698,15.943,16.417,23502,0
2006-01-12,16.446,16.446,15.73,15.74,24420,0
2006-01-13,15.972,16.214,15.73,16.214,88649,0
2006-01-17,16.214,16.262,15.904,16.156,140592,0
2006-01-18,16.069,16.35,16.049,16.282,20665,0
2006-01-19,16.398,16.843,16.137,16.843,93309,0
2006-01-20,16.94,16.94,16.466,16.533,69645,0
2006-01-23,16.688,16.688,16.456,16.504,35837,0
2006-01-24,16.495,16.727,16.446,16.727,79243,0
2006-01-25,16.698,17.192,16.65,17.153,75385,0
2006-01-26,17.269,18.682,17.182,18.644,141925,0
2006-01-27,18.566,18.682,17.869,18.063,35763,0
2006-01-30,17.966,18.537,17.511,18.063,25045,0
2006-01-31,18.16,18.169,17.869,17.947,12796,0
2006-02-01,17.811,18.189,17.579,17.772,36425,0
2006-02-02,17.86,18.382,17.424,17.947,44981,0
2006-02-03,17.889,18.586,17.53,18.46,33746,0
2006-02-06,18.557,19.254,18.518,19.215,30817,0
2006-02-07,19.302,19.312,18.702,18.982,79049,0
2006-02-08,18.992,19.757,18.557,19.757,42069,0
2006-02-09,19.863,19.863,18.731,18.934,108180,0
2006-02-10,18.721,20.125,18.489,20.057,130715,0
2006-02-13,19.892,21.257,19.892,21.19,66329,0
2006-02-14,21.102,21.528,19.863,20.309,415572,0
2006-02-15,20.26,20.464,19.796,20.038,108986,0
2006-02-16,20.009,20.086,19.515,19.583,167839,0
2006-02-17,19.689,19.699,18.982,19.137,222764,0
2006-02-21,19.224,19.408,18.973,18.992,113105,0
2006-02-22,18.973,20.309,18.547,19.96,111808,0
2006-02-23,19.854,19.863,19.137,19.583,113491,0
2006-02-24,19.554,19.738,19.379,19.525,36716,0
2006-02-27,19.457,19.602,19.331,19.428,21560,0
2006-02-28,19.321,19.36,18.905,19.099,17653,0
2006-03-01,18.828,19.205,18.547,18.973,161310,0
2006-03-02,19.05,19.07,18.479,18.566,86101,0
2006-03-03,18.528,18.818,18.15,18.373,162783,0
2006-03-06,18.131,19.099,18.131,18.421,186219,0
2006-03-07,18.373,19.602,18.15,19.302,134746,0
2006-03-08,19.157,19.621,18.828,18.847,14403,0
2006-03-09,18.963,19.012,18.634,18.876,12046,0
2006-03-10,18.624,19.35,18.605,19.224,13722,0
2006-03-13,19.312,19.312,18.76,19.041,22696,0
2006-03-14,18.992,19.476,18.857,19.312,74745,0
2006-03-15,19.234,19.747,19.041,19.554,24554,0
2006-03-16,19.65,19.825,19.283,19.825,77512,0
2006-03-17,19.825,20.028,19.554,19.96,135959,0
2006-03-20,19.96,20.018,19.563,19.805,64259,0
2006-03-21,19.699,19.776,19.554,19.66,21682,0
2006-03-22,19.399,19.834,19.321,19.834,12459,0
2006-03-23,19.505,19.902,19.505,19.805,48580,0
2006-03-24,19.883,20.56,19.863,20.396,27631,0
2006-03-27,20.464,20.464,19.815,19.95,11044,0
2006-03-28,19.854,20.347,19.466,20.076,25817,0
2006-03-29,20.328,20.783,20.27,20.667,11882,0
2006-03-30,20.667,20.667,19.989,20.241,12945,0
2006-03-31,20.231,20.231,19.641,19.844,6800,0
2006-04-03,19.776,19.844,19.747,19.786,5950,0
2006-04-04,19.689,19.844,19.602,19.747,5798,0
2006-04-05,19.708,20.57,19.708,20.357,9433,0
2006-04-06,20.405,20.405,19.166,19.767,40659,0
2006-04-07,19.892,20.57,18.711,19.36,68124,0
2006-04-10,19.292,19.738,19.263,19.505,26162,0
2006-04-11,19.602,20.502,19.312,20.038,65727,0
2006-04-12,20.357,22.738,20.231,22.38,3245222,0
2006-04-13,22.264,23.484,22.167,23.155,513130,0
2006-04-17,22.893,23.377,22.477,23.048,165230,0
2006-04-18,22.854,23.377,22.651,23.3,335875,0
2006-04-19,23.426,23.948,22.39,23.852,271957,0
2006-04-20,23.852,24.345,23.793,24.2,120816,0
2006-04-21,24.248,24.287,23.726,23.91,178612,0
2006-04-24,23.745,23.997,22.777,23.426,169043,0
2006-04-25,23.387,23.813,22.758,23.261,541390,0
2006-04-26,23.358,23.687,23.135,23.155,136567,0
2006-04-27,22.942,23.716,21.16,23.416,283758,0
2006-04-28,23.261,23.503,22.719,22.932,138690,0
2006-05-01,22.942,23.706,22.496,23.106,101528,0
2006-05-02,23.213,25.032,23.067,24.8,223619,0
2006-05-03,24.752,24.984,24.297,24.413,179498,0
2006-05-04,24.248,24.636,23.406,24.2,69491,0
2006-05-05,24.452,24.907,24.394,24.481,97586,0
2006-05-08,24.442,25.362,24.287,25.042,152706,0
2006-05-09,25.071,25.41,24.694,25.187,115099,0
2006-05-10,25.236,25.323,24.645,24.752,240725,0
2006-05-11,24.713,25.284,24.539,24.645,90617,0
2006-05-12,24.384,25.313,22.951,24.19,282177,0
2006-05-15,24.045,24.965,23.338,24.297,345616,0
2006-05-16,24.461,24.8,24.064,24.123,281513,0
2006-05-17,23.997,24.626,23.793,24.471,90873,0
2006-05-18,24.645,25.042,24.2,24.413,91007,0
2006-05-19,24.297,25.052,24.152,24.161,105178,0
2006-05-22,24.006,24.432,23.726,24.123,216052,0
2006-05-23,24.287,24.607,23.822,24.181,119324,0
2006-05-24,24.152,25.304,24.045,25.149,110235,0
2006-05-25,25.168,26.32,23.958,24.287,188403,0
2006-05-26,24.432,25.458,24.2,24.442,98645,0
2006-05-30,24.432,25.236,24.074,24.2,220162,0
2006-05-31,24.81,24.81,24.123,24.229,244196,0
2006-06-01,24.297,24.665,23.861,24.336,135554,0
2006-06-02,24.519,24.752,24.035,24.268,102916,0
2006-06-05,24.123,24.548,23.329,23.619,130471,0
2006-06-06,23.784,24.103,22.341,23.377,184038,0
2006-06-07,23.338,23.561,22.264,22.738,198732,0
2006-06-08,22.574,22.574,20.599,21.432,204269,0
2006-06-09,21.402,22.651,20.851,22.119,90152,0
2006-06-12,22.264,22.574,21.432,21.838,194878,0
2006-06-13,21.606,22.061,21.054,21.461,351789,0
2006-06-14,21.296,22.322,21.209,21.693,173080,0
2006-06-15,21.848,21.916,21.093,21.586,115002,0
2006-06-16,21.528,21.528,19.931,20.367,245454,0
2006-06-19,20.502,20.647,20.086,20.251,332348,0
2006-06-20,20.222,20.783,19.873,20.609,135471,0
2006-06-21,20.56,21.49,20.144,21.209,184067,0
2006-06-22,21.093,21.799,20.977,21.586,168941,0
2006-06-23,21.47,21.674,20.948,21.131,108473,0
2006-06-26,21.219,21.635,21.044,21.451,174987,0
2006-06-27,21.499,21.712,21.344,21.548,111539,0
2006-06-28,21.683,22.254,21.335,21.683,151478,0
2006-06-29,21.867,22.264,21.867,22.07,147833,0
2006-06-30,21.974,22.206,21.606,21.974,1491827,0
2006-07-03,21.78,23.397,21.78,23.038,110285,0
2006-07-05,22.913,22.922,21.761,21.848,126207,0
2006-07-06,21.819,23.106,21.693,22.225,88736,0
2006-07-07,22.109,22.893,22.022,22.293,63439,0
2006-07-10,22.419,22.951,22.177,22.874,38093,0
2006-07-11,22.777,23.348,22.651,23.261,180794,0
2006-07-12,23.164,23.474,21.848,21.935,97660,0
2006-07-13,22.022,22.119,20.318,20.357,121177,0
2006-07-14,20.647,21.644,19.408,19.728,153306,0
2006-07-17,19.631,19.989,19.36,19.718,87251,0
2006-07-18,19.757,20.299,19.36,19.834,70361,0
2006-07-19,19.767,21.819,19.437,21.644,84055,0
2006-07-20,21.741,22.08,20.493,20.56,99030,0
2006-07-21,20.551,20.793,19.883,19.98,83903,0
2006-07-24,20.076,22.003,19.844,21.838,93850,0
2006-07-25,21.77,22.429,20.909,21.344,81185,0
2006-07-26,21.219,21.674,20.773,21.035,56563,0
2006-07-27,21.19,21.625,21.19,21.441,64066,0
2006-07-28,21.557,22.312,21.509,21.906,169654,0
2006-07-31,21.683,21.993,20.822,21.606,111459,0
2006-08-01,21.461,22.196,21.461,21.935,50095,0
2006-08-02,22.07,23.222,21.838,22.564,104139,0
2006-08-03,22.361,22.971,21.886,22.835,52718,0
2006-08-04,23.077,23.368,21.683,22.438,73464,0
2006-08-07,22.177,22.496,21.683,22.351,75596,0
2006-08-08,21.519,24.529,20.115,22.525,162637,0
2006-08-09,22.767,23.135,20.938,21.248,117321,0
2006-08-10,21.18,21.567,20.647,21.151,53337,0
2006-08-11,21.073,21.354,20.783,21.122,372084,0
2006-08-14,21.267,21.819,20.928,21.17,80324,0
2006-08-15,20.889,21.567,20.889,21.325,148339,0
2006-08-16,21.49,21.945,21.267,21.693,86342,0
2006-08-17,21.693,21.974,21.102,21.945,73156,0
2006-08-18,22.07,22.264,21.015,21.49,83576,0
2006-08-21,21.306,21.635,20.918,21.383,71319,0
2006-08-22,21.238,21.238,20.125,20.589,142713,0
2006-08-23,20.522,21.015,20.338,20.444,153935,0
2006-08-24,20.483,20.764,20.231,20.473,234487,0
2006-08-25,20.493,20.531,19.98,20.134,147790,0
2006-08-28,20.173,20.367,19.321,19.592,215589,0
2006-08-29,19.65,19.912,19.002,19.873,134250,0
2006-08-30,19.96,20.58,19.96,20.444,76920,0
2006-08-31,20.56,20.909,20.473,20.589,64038,0
2006-09-01,20.783,21.49,20.425,21.373,146618,0
2006-09-05,21.441,22.487,21.209,22.167,101407,0
2006-09-06,22.061,22.583,21.49,21.819,199068,0
2006-09-07,21.78,22.264,21.664,21.799,59207,0
2006-09-08,21.877,22.671,21.732,22.409,167461,0
2006-09-11,22.341,22.603,21.461,21.741,166121,0
2006-09-12,21.848,22.458,21.78,22.312,129167,0
2006-09-13,22.583,23.135,22.4,23.096,164288,0
2006-09-14,23.203,23.28,22.487,22.816,105099,0
2006-09-15,22.99,23.077,22.245,22.254,207696,0
2006-09-18,22.177,23.116,22.177,22.729,69882,0
2006-09-19,22.854,22.854,21.674,22.448,77322,0
2006-09-20,22.719,23.813,22.4,23.726,93675,0
2006-09-21,23.881,24.752,23.251,23.338,101579,0
2006-09-22,23.561,23.968,22.583,23.077,128796,0
2006-09-25,23.29,23.832,23.126,23.416,81721,0
2006-09-26,23.493,23.997,23.203,23.987,54784,0
2006-09-27,24.035,24.442,23.822,24.403,84520,0
2006-09-28,24.481,24.481,23.648,23.774,135917,0
2006-09-29,23.861,23.958,23.329,23.377,209834,0
2006-10-02,23.455,23.61,23.29,23.435,140429,0
2006-10-03,23.435,23.474,23.184,23.213,277162,0
2006-10-04,23.222,23.29,23.019,23.155,215826,0
2006-10-05,23.232,24.519,23.126,24.2,130095,0
2006-10-06,24.161,26.146,23.832,25.652,245114,0
2006-10-09,25.681,25.681,24.955,25.071,58883,0
2006-10-10,25.197,25.604,25.032,25.216,113881,0
2006-10-11,25.032,25.352,24.306,24.5,131069,0
2006-10-12,24.587,24.994,24.045,24.432,179411,0
2006-10-13,24.5,24.713,24.123,24.461,110115,0
2006-10-16,24.471,25.255,24.471,25.071,110914,0
2006-10-17,25.003,25.265,24.587,25.013,31228,0
2006-10-18,25.236,25.429,24.752,25.139,75031,0
2006-10-19,25.178,25.41,24.703,25.168,66372,0
2006-10-20,25.071,25.168,24.277,24.723,105112,0
2006-10-23,24.607,25.565,24.548,25.091,78261,0
2006-10-24,25.071,25.429,25.071,25.313,75472,0
2006-10-25,25.381,25.507,25.1,25.439,96548,0
2006-10-26,25.526,26.223,25.158,25.971,100441,0
2006-10-27,25.846,26.136,25.304,25.671,64599,0
2006-10-30,25.671,25.72,24.79,25.72,59179,0
2006-10-31,25.962,26.61,25.865,26.31,117718,0
2006-11-01,26.62,26.62,25.565,25.652,65083,0
2006-11-02,25.584,25.836,24.742,24.742,69951,0
2006-11-03,25.487,26.881,25.487,26.601,163940,0
2006-11-06,26.785,26.814,26.446,26.62,90094,0
2006-11-07,26.804,27.975,26.785,27.704,144179,0
2006-11-08,27.685,27.801,27.065,27.104,128223,0
2006-11-09,27.249,27.249,26.765,27.075,71263,0
2006-11-10,27.172,27.172,26.484,27.046,59390,0
2006-11-13,27.123,27.936,26.881,27.878,106698,0
2006-11-14,27.869,29.03,27.22,28.953,132024,0
2006-11-15,29.088,29.156,28.391,28.498,163962,0
2006-11-16,28.556,28.953,27.907,28.004,127795,0
2006-11-17,28.004,28.585,28.004,28.43,58512,0
2006-11-20,28.546,28.556,27.694,28.043,91505,0
2006-11-21,28.149,28.178,27.685,27.975,54247,0
2006-11-22,28.149,28.208,27.704,27.714,36433,0
2006-11-24,27.636,28.014,27.201,27.694,14849,0
2006-11-27,27.607,27.656,27.104,27.336,72217,0
2006-11-28,27.317,28.411,27.317,28.391,189014,0
2006-11-29,28.546,28.721,27.936,28.024,125063,0
2006-11-30,28.178,28.537,27.985,28.13,147435,0
2006-12-01,28.217,28.217,27.482,28.072,77960,0
2006-12-04,28.237,28.44,27.985,28.072,67100,0
2006-12-05,28.12,28.178,27.782,27.936,77738,0
2006-12-06,27.849,28.479,27.811,28.217,104467,0
2006-12-07,28.217,28.227,27.859,28.053,217570,0
2006-12-08,28.033,28.527,27.375,27.985,96803,0
2006-12-11,28.12,28.149,27.888,28.062,78968,0
2006-12-12,28.14,28.14,27.811,27.84,61049,0
2006-12-13,27.84,27.975,27.52,27.859,139997,0
2006-12-14,27.966,27.966,27.636,27.646,120237,0
2006-12-15,27.636,28.111,27.636,28.014,163847,0
2006-12-18,27.975,28.082,27.53,27.588,71236,0
2006-12-19,27.501,27.559,26.998,27.036,111727,0
2006-12-20,27.162,27.685,26.939,27.511,224788,0
2006-12-21,27.375,27.665,26.988,27.22,106344,0
2006-12-22,27.298,27.84,27.104,27.704,93261,0
2006-12-26,27.607,28.072,27.075,28.072,95520,0
2006-12-27,28.024,28.779,28.004,28.73,142519,0
2006-12-28,28.779,28.779,27.801,27.869,80495,0
2006-12-29,27.995,28.508,27.656,27.743,96813,0
2007-01-03,28.053,28.314,27.162,27.327,94930,0
2007-01-04,27.152,27.598,27.017,27.307,78186,0
2007-01-05,27.123,27.52,26.213,26.591,141421,0
2007-01-08,26.678,26.678,25.323,25.565,319306,0
2007-01-09,25.516,25.671,24.984,25.633,503876,0
2007-01-10,25.555,26.543,25.391,26.446,185320,0
2007-01-11,26.543,27.53,26.426,27.462,178408,0
2007-01-12,27.356,28.285,27.356,27.907,239190,0
2007-01-16,28.024,28.266,27.549,27.694,72021,0
2007-01-17,27.733,28.062,27.462,27.52,84958,0
2007-01-18,27.656,28.033,27.104,27.172,108747,0
2007-01-19,27.114,27.946,27.104,27.811,38098,0
2007-01-22,27.849,28.072,27.21,27.82,74832,0
2007-01-23,27.791,28.208,27.259,28.072,54510,0
2007-01-24,28.149,28.382,27.743,28.333,56065,0
2007-01-25,28.411,28.469,27.869,28.014,72874,0
2007-01-26,28.091,28.401,27.801,28.295,60935,0
2007-01-29,28.275,29.456,28.13,28.692,90129,0
2007-01-30,28.963,30.182,28.963,29.708,149565,0
2007-01-31,29.669,29.911,29.359,29.698,108376,0
2007-02-01,29.902,30.105,29.756,29.843,100168,0
2007-02-02,29.95,30.376,29.543,30.279,109467,0
2007-02-05,30.308,30.308,29.969,30.105,115957,0
2007-02-06,30.134,30.686,29.814,30.473,46764,0
2007-02-07,30.492,30.492,29.563,29.911,68504,0
2007-02-08,29.931,31.596,29.718,30.821,323561,0
2007-02-09,30.899,31.218,30.395,30.879,115245,0
2007-02-12,30.957,31.286,30.589,31.199,162788,0
2007-02-13,31.344,31.392,30.647,31.024,163289,0
2007-02-14,31.102,32.031,30.976,31.576,86095,0
2007-02-15,31.615,31.983,31.034,31.15,120249,0
2007-02-16,31.237,32.486,31.102,32.099,111645,0
2007-02-20,32.089,32.776,31.75,32.622,104413,0
2007-02-21,32.602,33.144,32.331,32.525,118324,0
2007-02-22,32.515,32.67,32.292,32.534,112442,0
2007-02-23,32.573,32.651,32.118,32.351,91633,0
2007-02-26,32.602,33.764,32.409,32.815,263030,0
2007-02-27,32.283,32.302,30.734,30.976,185195,0
2007-02-28,31.15,31.799,30.734,31.586,201795,0
2007-03-01,30.492,31.741,29.747,31.082,206105,0
2007-03-02,31.034,31.528,30.279,31.17,189888,0
2007-03-05,31.053,31.363,29.747,29.747,182210,0
2007-03-06,30.114,30.879,30.105,30.724,154202,0
2007-03-07,30.695,30.85,30.095,30.724,69736,0
2007-03-08,30.957,31.392,30.366,30.473,82306,0
2007-03-09,30.734,32.467,30.289,31.702,164382,0
2007-03-12,31.77,31.886,31.479,31.683,158361,0
2007-03-13,31.586,31.702,30.473,30.608,211162,0
2007-03-14,30.657,30.957,29.301,30.298,169301,0
2007-03-15,30.202,31.508,30.202,31.228,154492,0
2007-03-16,31.218,31.818,31.005,31.46,390877,0
2007-03-19,31.46,31.46,30.957,31.266,91350,0
2007-03-20,31.266,31.518,30.966,31.141,131104,0
2007-03-21,31.15,31.586,31.15,31.479,125344,0
2007-03-22,31.663,31.721,31.266,31.46,117515,0
2007-03-23,31.479,31.518,30.715,30.947,105941,0
2007-03-26,31.044,31.16,30.395,30.802,152520,0
2007-03-27,30.87,31.315,30.221,31.315,85066,0
2007-03-28,31.092,31.179,30.124,30.608,219275,0
2007-03-29,30.84,31.024,30.25,30.637,75019,0
2007-03-30,30.753,32.593,30.753,32.36,198552,0
2007-04-02,32.68,33.87,32.66,33.164,224768,0
2007-04-03,33.299,33.706,32.622,32.67,211290,0
2007-04-04,32.912,33.396,32.689,33.009,122595,0
2007-04-05,32.883,34.025,32.883,33.657,153918,0
2007-04-09,33.657,35.264,33.628,35.061,272378,0
2007-04-10,35.177,35.284,34.625,34.625,136978,0
2007-04-11,34.8,35.08,33.928,34.064,176946,0
2007-04-12,34.093,35.042,32.738,34.819,277882,0
2007-04-13,34.993,35.09,34.47,35.09,257935,0
2007-04-16,35.332,36.281,35.245,36.252,226432,0
2007-04-17,36.329,36.329,35.071,35.7,100007,0
2007-04-18,35.332,35.7,34.722,34.848,104851,0
2007-04-19,34.829,35.042,34.112,34.606,93785,0
2007-04-20,35.129,36.745,34.954,35.816,269136,0
2007-04-23,36.039,36.106,34.49,35.187,156883,0
2007-04-24,35.303,35.303,34.258,35.003,114133,0
2007-04-25,35.255,35.419,34.867,35.109,226656,0
2007-04-26,35.284,35.797,34.403,35.671,178350,0
2007-04-27,35.303,36.126,34.838,36.077,177574,0
2007-04-30,36.155,36.958,35.913,36.794,361656,0
2007-05-01,36.939,37.026,36.194,36.455,256160,0
2007-05-02,36.552,38.081,36.494,37.694,175025,0
2007-05-03,37.52,37.752,36.542,37.036,94033,0
2007-05-04,37.326,37.51,36.832,37.452,100969,0
2007-05-07,37.491,37.684,37.132,37.587,122747,0
2007-05-08,37.51,37.752,37.055,37.52,105845,0
2007-05-09,37.384,37.897,37.268,37.665,88919,0
2007-05-10,37.558,37.791,36.736,37.655,115387,0
2007-05-11,38.381,38.478,37.249,37.994,112452,0
2007-05-14,38.13,38.149,37.268,37.433,151015,0
2007-05-15,37.471,37.51,35.651,35.922,227211,0
2007-05-16,35.952,36.3,35.342,36.155,96822,0
2007-05-17,36.155,36.348,35.361,35.593,105451,0
2007-05-18,35.729,35.884,34.896,35.816,105544,0
2007-05-21,35.719,36.658,35.574,36.494,61158,0
2007-05-22,36.377,36.987,35.506,36.048,105085,0
2007-05-23,36.184,37.491,36.184,36.736,137602,0
2007-05-24,36.774,37.239,36.368,36.823,111585,0
2007-05-25,36.92,36.987,35.71,36.223,90886,0
2007-05-29,36.465,38.226,36.465,38.13,147775,0
2007-05-30,37.946,37.946,36.929,37.704,183003,0
2007-05-31,37.684,38.149,36.929,37.365,238895,0
2007-06-01,38.139,38.139,36.203,37.055,419426,0
2007-06-04,37.065,38.342,37.065,38.284,175772,0
2007-06-05,38.275,38.894,37.994,38.575,169205,0
2007-06-06,38.43,38.459,37.607,38.313,96469,0
2007-06-07,38.284,38.41,37.365,37.578,132519,0
2007-06-08,37.568,39.078,36.803,39.01,160682,0
2007-06-11,39.32,40.966,39.204,40.956,413494,0
2007-06-12,36.59,40.55,34.538,38.13,1780655,0
2007-06-13,38.875,38.875,37.036,37.752,270358,0
2007-06-14,37.152,39.068,37.152,38.333,287947,0
2007-06-15,39.252,39.291,38.013,38.304,445919,0
2007-06-18,38.526,38.739,37.771,38.381,263153,0
2007-06-19,39.552,41.072,39.398,40.821,365401,0
2007-06-20,41.014,41.527,38.788,39.088,306029,0
2007-06-21,39.098,40.84,38.536,40.724,301316,0
2007-06-22,40.385,40.733,39.775,40.617,286791,0
2007-06-25,40.579,41.053,40.017,40.308,224038,0
2007-06-26,40.569,41.266,40.143,41.024,267158,0
2007-06-27,40.637,41.208,39.475,40.162,185584,0
2007-06-28,40.162,41.101,40.162,40.375,167018,0
2007-06-29,40.646,40.753,39.804,39.93,118199,0
2007-07-02,40.133,40.443,39.446,40.385,121849,0
2007-07-03,40.501,40.54,39.552,39.785,128479,0
2007-07-05,39.746,40.337,39.078,40.249,132872,0
2007-07-06,40.385,40.753,40.259,40.733,147686,0
2007-07-09,41.14,41.305,40.191,40.656,203552,0
2007-07-10,40.414,40.627,39.775,39.853,95731,0
2007-07-11,39.882,40.201,39.117,39.988,109823,0
2007-07-12,40.298,40.859,40.017,40.646,85696,0
2007-07-13,40.617,40.617,40.172,40.366,71184,0
2007-07-16,39.978,40.201,39.214,39.611,128373,0
2007-07-17,39.853,41.237,39.523,40.308,215659,0
2007-07-18,40.482,40.666,39.717,40.656,137841,0
2007-07-19,39.688,40.55,39.688,40.366,185638,0
2007-07-20,40.278,40.366,39.039,39.669,202576,0
2007-07-23,40.385,41.004,39.93,40.482,244002,0
2007-07-24,40.249,40.656,40.017,40.124,223320,0
2007-07-25,40.424,40.424,38.236,39.281,161397,0
2007-07-26,38.623,38.623,35.371,36.881,375355,0
2007-07-27,36.881,37.994,36.784,37.036,183924,0
2007-07-30,37.026,37.984,36.726,37.597,129751,0
2007-07-31,38.071,38.071,36.852,36.987,305026,0
2007-08-01,36.784,37.452,36.552,37.132,135849,0
2007-08-02,37.423,37.462,36.213,36.561,284228,0
2007-08-03,36.397,36.794,34.083,34.151,152900,0
2007-08-06,34.18,34.248,32.806,34.141,209168,0
2007-08-07,34.016,34.596,32.912,34.403,187447,0
2007-08-08,34.993,36.203,34.403,35.564,343581,0
2007-08-09,32.457,35.09,30.753,34.635,836256,0
2007-08-10,33.164,36.668,33.164,35.651,276835,0
2007-08-13,35.632,36.532,33.88,34.683,365439,0
2007-08-14,34.567,35.158,34.47,34.616,255504,0
2007-08-15,34.383,35.313,34.258,34.422,212735,0
2007-08-16,34.364,35.942,34.006,35.448,337450,0
2007-08-17,36.687,38.1,35.458,37.287,250412,0
2007-08-20,37.529,37.529,35.138,35.448,131242,0
2007-08-21,35.622,36.474,34.635,34.984,80423,0
2007-08-22,35.371,35.758,34.519,35.429,148443,0
2007-08-23,35.68,36.242,34.519,34.964,140204,0
2007-08-24,35.051,36.077,35.051,35.913,95190,0
2007-08-27,35.922,35.922,34.161,34.461,120002,0
2007-08-28,34.364,34.538,33.444,33.648,194409,0
2007-08-29,33.774,33.88,32.825,33.512,220962,0
2007-08-30,32.97,34.606,32.97,33.88,155119,0
2007-08-31,34.277,34.8,33.096,34.364,233187,0
2007-09-04,34.161,35.274,33.977,35.013,134681,0
2007-09-05,34.848,34.925,34.064,34.364,416413,0
2007-09-06,34.403,35.235,34.132,35.013,168840,0
2007-09-07,34.383,35.042,33.87,34.703,205420,0
2007-09-10,34.858,34.867,33.977,34.374,212432,0
2007-09-11,34.529,34.848,34.025,34.722,167171,0
2007-09-12,34.654,35.613,34.509,34.935,215541,0
2007-09-13,35.177,35.99,34.829,35.196,146631,0
2007-09-14,34.79,35.4,34.345,34.422,255767,0
2007-09-17,33.832,34.354,33.396,33.822,410430,0
2007-09-18,33.861,35.69,33.493,35.409,298329,0
2007-09-19,35.4,37.529,35.196,36.678,268221,0
2007-09-20,36.426,37.132,36.068,36.774,259402,0
2007-09-21,37.084,37.084,35.952,36.406,284476,0
2007-09-24,36.513,37.849,36.465,36.503,145689,0
2007-09-25,36.223,36.852,35.777,36.203,163181,0
2007-09-26,36.3,37.384,36.194,36.784,189354,0
2007-09-27,36.803,37.888,36.474,37.723,162710,0
2007-09-28,37.616,37.781,36.678,37.123,157402,0
2007-10-01,37.055,38.062,36.861,37.984,235465,0
2007-10-02,37.878,38.526,37.191,37.249,187486,0
2007-10-03,37.007,37.365,36.387,36.968,137386,0
2007-10-04,37.036,37.646,36.426,37.239,208433,0
2007-10-05,37.374,38.594,37.316,38.236,130517,0
2007-10-08,38.071,39.194,37.917,39.03,137008,0
2007-10-09,39.078,40.017,38.652,40.007,289505,0
2007-10-10,39.814,39.949,39.068,39.398,134093,0
2007-10-11,39.494,39.998,38.497,38.981,109409,0
2007-10-12,38.943,40.017,38.943,39.649,68451,0
2007-10-15,39.688,40.027,38.865,40.027,94694,0
2007-10-16,39.688,39.785,38.788,39.717,205065,0
2007-10-17,40.133,40.975,38.507,39.63,209245,0
2007-10-18,39.31,40.366,39.31,40.308,101250,0
2007-10-19,40.24,40.24,37.849,37.907,137320,0
2007-10-22,37.491,39.02,36.31,38.885,89230,0
2007-10-23,39.272,39.92,38.73,39.814,87996,0
2007-10-24,39.572,39.649,37.675,39.02,106585,0
2007-10-25,39.039,39.756,38.749,39.291,131827,0
2007-10-26,39.775,40.269,39.34,39.833,166775,0
2007-10-29,39.882,40.124,39.572,40.095,179080,0
2007-10-30,39.833,40.191,39.543,39.843,99887,0
2007-10-31,39.92,39.92,37.2,38.904,205130,0
2007-11-01,38.033,39.34,37.142,37.297,185633,0
2007-11-02,36.097,38.004,33.977,37.752,426657,0
2007-11-05,37.026,37.51,36.6,36.803,241242,0
2007-11-06,36.784,37.365,36.116,37.326,88373,0
2007-11-07,36.619,37.007,35.293,35.313,105239,0
2007-11-08,35.584,37.278,34.819,37.026,140915,0
2007-11-09,36.6,36.978,35.4,35.603,167727,0
2007-11-12,35.526,36.145,35.013,35.293,139704,0
2007-11-13,35.574,35.574,34.47,35.013,128514,0
2007-11-14,35.167,35.632,34.771,35.09,98755,0
2007-11-15,34.858,34.925,32.912,33.493,173057,0
2007-11-16,33.58,34.316,33.193,34.17,224227,0
2007-11-19,36.203,36.368,34.209,34.916,316129,0
2007-11-20,34.984,35.739,33.967,35.129,119221,0
2007-11-21,34.993,34.993,33.57,33.783,166273,0
2007-11-23,34.112,34.364,33.415,34.112,63320,0
2007-11-26,34.083,34.277,32.505,32.544,132957,0
2007-11-27,32.622,34.935,32.389,34.219,244862,0
2007-11-28,34.761,35.729,34.228,35.68,343302,0
2007-11-29,35.555,36.223,35.061,35.429,106633,0
2007-11-30,36.048,36.697,35.497,35.603,132897,0
2007-12-03,35.526,35.884,34.848,34.993,121329,0
2007-12-04,34.625,34.78,33.938,34.074,175747,0
2007-12-05,34.654,35.545,34.354,34.877,188457,0
2007-12-06,34.606,35.913,34.161,35.913,170406,0
2007-12-07,36.087,36.087,35.119,35.864,106725,0
2007-12-10,35.99,36.89,35.99,36.397,157448,0
2007-12-11,36.629,37.142,35.516,35.777,143503,0
2007-12-12,36.813,36.968,35.893,36.532,177695,0
2007-12-13,36.145,37.103,35.845,36.6,154501,0
2007-12-14,36.494,37.103,36.252,36.561,123074,0
2007-12-17,36.687,36.697,35.158,35.187,292143,0
2007-12-18,35.535,35.535,33.657,34.829,218157,0
2007-12-19,34.693,35.816,34.519,35.274,126801,0
2007-12-20,34.587,37.578,34.587,37.5,166807,0
2007-12-21,38.091,40.462,37.965,40.443,386913,0
2007-12-24,40.124,41.895,39.824,41.576,71519,0
2007-12-26,41.246,42.244,40.511,42.108,141820,0
2007-12-27,42.089,42.234,40.888,40.985,147400,0
2007-12-28,41.343,42.573,41.208,41.508,143368,0
2007-12-31,41.392,42.466,41.034,42.069,169633,0
2008-01-02,40.724,42.447,40.259,40.317,272712,0
2008-01-03,40.327,41.004,39.785,39.92,180988,0
2008-01-04,39.552,40.346,37.946,37.946,152005,0
2008-01-07,38.207,39.088,37.752,38.72,206831,0
2008-01-08,38.933,39.281,35.922,35.922,241768,0
2008-01-09,35.932,36.542,33.774,35.622,223735,0
2008-01-10,35.022,35.458,34.287,34.829,194966,0
2008-01-11,34.49,35.042,33.018,33.357,115627,0
2008-01-14,33.58,33.841,32.573,33.144,87089,0
2008-01-15,32.602,33.193,31.082,31.16,193949,0
2008-01-16,31.121,32.002,30.376,30.415,225699,0
2008-01-17,30.637,30.686,28.498,28.662,144598,0
2008-01-18,28.556,28.798,27.191,27.985,387483,0
2008-01-22,26.814,29.301,26.601,28.566,231533,0
2008-01-23,27.762,29.234,27.065,29.156,205448,0
2008-01-24,29.263,29.94,27.936,28.546,188439,0
2008-01-25,29.021,29.65,28.75,29.001,149653,0
2008-01-28,28.885,29.292,28.324,29.234,156576,0
2008-01-29,29.476,29.505,28.982,29.069,214132,0
2008-01-30,28.798,29.592,28.42,28.904,179522,0
2008-01-31,28.44,29.989,28.44,28.982,391533,0
2008-02-01,29.166,30.908,29.166,30.792,182076,0
2008-02-04,30.734,30.879,29.601,30.628,139564,0
2008-02-05,29.892,30.511,29.069,29.824,172373,0
2008-02-06,30.066,30.54,29.64,30.289,198167,0
2008-02-07,29.553,30.879,29.553,30.705,167406,0
2008-02-08,29.727,30.802,27.724,30.705,893617,0
2008-02-11,30.657,30.657,29.66,29.679,265500,0
2008-02-12,29.805,31.17,29.524,30.889,223406,0
2008-02-13,31.16,31.944,30.782,31.886,212095,0
2008-02-14,31.925,32.099,31.334,31.654,135308,0
2008-02-15,31.441,31.586,29.776,30.579,263469,0
2008-02-19,30.879,30.889,29.94,30.482,195101,0
2008-02-20,30.318,31.808,29.911,31.731,228438,0
2008-02-21,31.828,32.002,30.937,31.47,174776,0
2008-02-22,31.431,32.128,30.976,31.944,498199,0
2008-02-25,31.886,32.554,31.702,32.515,215879,0
2008-02-26,32.186,33.561,31.673,33.164,229697,0
2008-02-27,32.447,33.26,32.447,33.241,327269,0
2008-02-28,33.038,33.706,32.041,33.561,193600,0
2008-02-29,33.048,33.774,32.292,32.525,230262,0
2008-03-03,32.486,32.999,30.937,32.864,274775,0
2008-03-04,32.457,32.922,31.46,31.867,245817,0
2008-03-05,32.089,32.854,31.905,32.554,199048,0
2008-03-06,32.331,32.893,31.257,31.354,240580,0
2008-03-07,30.947,31.954,30.095,30.792,261892,0
2008-03-10,30.84,31.383,30.589,30.995,220253,0
2008-03-11,31.896,32.38,30.995,31.934,378035,0
2008-03-12,31.983,33.251,31.692,32.273,142539,0
2008-03-13,31.838,34.354,31.499,34.316,328002,0
2008-03-14,34.441,34.47,32.099,32.447,239171,0
2008-03-17,31.838,32.864,31.712,32.244,152822,0
2008-03-18,33.251,34.906,32.438,34.558,256478,0
2008-03-19,34.732,34.974,32.631,32.718,219358,0
2008-03-20,33.057,33.057,31.431,32.254,497702,0
2008-03-24,32.428,34.161,32.36,33.706,188627,0
2008-03-25,33.754,35.1,32.796,34.916,150745,0
2008-03-26,34.529,36.358,34.199,36.194,207146,0
2008-03-27,36.116,36.561,35.022,35.303,214024,0
2008-03-28,35.284,36.542,34.703,35.032,115645,0
2008-03-31,35.158,36.223,34.074,35.942,166032,0
2008-04-01,36.426,36.755,35.71,36.716,181594,0
2008-04-02,36.658,36.784,35.99,36.474,126112,0
2008-04-03,36.01,36.203,35.574,35.7,168063,0
2008-04-04,35.719,36.242,35.274,35.806,148293,0
2008-04-07,35.981,36.31,35.235,35.797,71237,0
2008-04-08,35.438,36.194,35.235,36,79488,0
2008-04-09,36.116,36.116,35.313,35.758,70370,0
2008-04-10,35.603,36.019,35.022,35.903,78841,0
2008-04-11,35.409,36.039,34.316,34.683,112566,0
2008-04-14,34.509,35.671,33.928,34.867,144147,0
2008-04-15,35.032,35.826,34.809,35.138,224617,0
2008-04-16,35.555,36.784,35.555,36.029,185896,0
2008-04-17,35.816,35.816,34.383,35.245,87105,0
2008-04-18,35.971,36.445,35.971,36.252,64222,0
2008-04-21,35.884,36.406,35.884,36.3,99659,0
2008-04-22,36.058,36.097,34.529,35.235,89870,0
2008-04-23,35.371,35.932,34.441,35.758,74310,0
2008-04-24,35.7,35.981,34.819,35.68,89502,0
2008-04-25,35.787,36.416,35.148,36.232,61649,0
2008-04-28,36.116,38.555,36.116,38.526,200863,0
2008-04-29,38.41,38.72,37.5,38.575,84467,0
2008-04-30,38.72,39.252,38.284,38.691,120335,0
2008-05-01,38.623,39.882,38.623,39.398,172664,0
2008-05-02,39.736,39.736,37.752,38.033,198709,0
2008-05-05,38.013,38.72,37.433,38.575,82254,0
2008-05-06,38.217,38.846,37.839,38.004,154571,0
2008-05-07,38.052,38.643,36.503,37.045,86649,0
2008-05-08,37.074,37.568,36.164,36.774,86238,0
2008-05-09,36.484,37.384,35.845,37.297,110854,0
2008-05-12,37.433,38.12,37.404,38.091,121866,0
2008-05-13,38.12,39.03,37.829,38.575,142574,0
2008-05-14,38.662,38.904,37.026,37.51,151084,0
2008-05-15,37.442,38.304,37.442,38.207,91545,0
2008-05-16,38.478,38.633,37.781,38.584,83332,0
2008-05-19,38.497,38.71,37.752,37.868,93389,0
2008-05-20,37.646,38.197,37.549,37.936,74227,0
2008-05-21,38.042,38.517,36.678,37.394,123352,0
2008-05-22,37.462,38.226,37.278,37.607,145600,0
2008-05-23,37.5,37.684,36.319,36.9,77932,0
2008-05-27,36.271,37.113,36.271,36.784,188930,0
2008-05-28,38.991,39.059,35.952,36.794,515430,0
2008-05-29,36.774,36.803,35.855,36.755,239505,0
2008-05-30,36.774,36.784,36.184,36.474,104010,0
2008-06-02,36.377,36.639,35.245,35.758,90455,0
2008-06-03,35.826,36.377,34.577,35.177,107869,0
2008-06-04,34.964,34.964,33.599,34.287,191137,0
2008-06-05,34.17,35.797,34.054,35.797,143057,0
2008-06-06,35.477,35.535,34.209,34.306,127688,0
2008-06-09,34.325,35.39,34.267,35.322,211636,0
2008-06-10,35.235,35.719,34.064,34.219,282418,0
2008-06-11,34.132,34.161,33.493,33.59,171305,0
2008-06-12,33.928,34.558,33.686,33.89,134351,0
2008-06-13,33.735,34.567,33.696,34.538,92295,0
2008-06-16,34.296,35.109,34.199,34.906,65592,0
2008-06-17,34.945,35.08,34.267,34.325,41840,0
2008-06-18,34.016,34.674,33.928,34.161,84166,0
2008-06-19,34.141,34.567,33.977,34.567,64062,0
2008-06-20,34.422,34.461,33.88,34.325,185963,0
2008-06-23,34.606,35.177,33.648,34.751,142714,0
2008-06-24,34.354,35.68,34.335,34.354,144941,0
2008-06-25,34.403,35.419,33.328,33.619,192345,0
2008-06-26,33.144,33.696,32.273,32.525,163868,0
2008-06-27,32.525,33.348,32.176,32.796,432878,0
2008-06-30,32.709,32.709,31.46,32.254,162195,0
2008-07-01,31.847,32.196,31.354,31.712,307927,0
2008-07-02,31.634,32.234,29.079,29.35,572145,0
2008-07-03,29.466,30.889,28.808,29.505,298829,0
2008-07-07,29.621,29.834,28.701,29.176,256917,0
2008-07-08,28.837,29.94,28.759,29.747,256342,0
2008-07-09,29.814,30.976,28.827,28.972,166881,0
2008-07-10,28.885,29.34,28.566,29.34,118875,0
2008-07-11,29.021,29.369,28.295,29.214,221245,0
2008-07-14,30.231,30.492,28.633,29.756,396612,0
2008-07-15,29.292,31.179,28.614,28.866,317202,0
2008-07-16,29.04,29.698,28.585,29.379,260097,0
2008-07-17,29.563,30.279,28.837,30.008,212479,0
2008-07-18,31.46,31.46,29.805,30.25,243500,0
2008-07-21,30.308,32.109,30.173,31.934,208374,0
2008-07-22,31.17,33.077,31.15,32.825,141729,0
2008-07-23,32.699,33.59,32.583,32.922,100615,0
2008-07-24,33.106,33.338,32.205,32.418,143171,0
2008-07-25,32.699,34.403,32.496,33.87,203335,0
2008-07-28,33.648,34.519,32.215,33.386,128802,0
2008-07-29,32.283,33.386,32.283,32.67,314716,0
2008-07-30,32.864,33.251,32.467,32.922,149820,0
2008-07-31,32.418,33.144,32.138,32.205,78201,0
2008-08-01,32.205,33.386,31.354,31.46,160685,0
2008-08-04,31.383,31.963,31.17,31.305,159656,0
2008-08-05,31.789,33.057,31.789,32.476,171494,0
2008-08-06,32.622,33.319,32.273,32.418,136250,0
2008-08-07,31.276,35.08,30.686,34.635,231930,0
2008-08-08,34.848,37.752,33.483,37.568,231853,0
2008-08-11,37.21,38.333,36.823,37.878,125929,0
2008-08-12,37.839,38.788,37.452,38.652,142716,0
2008-08-13,38.526,40.288,38.236,39.949,164311,0
2008-08-14,39.601,40.453,39.601,40.395,117398,0
2008-08-15,40.821,40.946,39.707,39.785,137194,0
2008-08-18,40.046,40.54,37.723,38.275,158073,0
2008-08-19,37.684,38.275,37.307,37.752,97020,0
2008-08-20,37.829,39.32,37.829,38.71,102958,0
2008-08-21,38.304,38.739,37.946,38.304,65381,0
2008-08-22,38.42,39.078,37.762,38.497,79009,0
2008-08-25,38.352,38.72,37.471,38.052,78488,0
2008-08-26,37.965,39.543,37.307,38.236,155351,0
2008-08-27,38.178,40.269,38.178,39.417,145108,0
2008-08-28,39.32,40.433,39.136,39.465,104069,0
2008-08-29,39.369,39.446,38.401,38.662,80378,0
2008-09-02,39.31,40.433,37.839,38.159,87982,0
2008-09-03,38.149,39.446,37.713,39.039,104657,0
2008-09-04,38.623,38.623,36.29,36.29,116818,0
2008-09-05,36,36.484,34.916,35.68,167738,0
2008-09-08,36.61,37.442,35.303,36.271,133676,0
2008-09-09,36.213,36.416,34.383,34.393,86812,0
2008-09-10,34.993,35.613,34.848,35.177,115923,0
2008-09-11,34.887,35.564,34.335,35.468,132495,0
2008-09-12,35.322,35.322,33.909,34.838,151382,0
2008-09-15,34.393,34.393,32.631,33.183,185398,0
2008-09-16,32.36,34.616,31.566,34.606,184523,0
2008-09-17,33.996,34.761,32.292,32.912,229517,0
2008-09-18,33.706,34.848,31.915,34.848,305793,0
2008-09-19,37.442,37.965,35.516,36.542,470912,0
2008-09-22,36.106,38.159,33.299,36.861,92369,0
2008-09-23,36.445,38.517,36.445,36.978,200629,0
2008-09-24,36.968,37.917,35.119,35.245,113451,0
2008-09-25,35.535,36.29,35.274,35.429,126934,0
2008-09-26,34.771,35.255,34.161,34.838,120714,0
2008-09-29,34.354,34.596,32.409,32.825,139579,0
2008-09-30,32.941,33.183,32.138,32.612,198781,0
2008-10-01,32.341,32.854,31.412,31.857,137241,0
2008-10-02,31.731,31.731,29.64,30.502,278371,0
2008-10-03,30.86,31.508,29.04,29.04,166505,0
2008-10-06,28.372,28.972,27.104,28.45,161981,0
2008-10-07,28.943,29.476,26.62,26.794,168334,0
2008-10-08,26.756,26.785,24.887,25.013,313431,0
2008-10-09,25.381,25.875,23.116,23.416,173696,0
2008-10-10,22.874,26.426,22.128,25.894,315742,0
2008-10-13,26.794,26.794,25.662,26.426,312739,0
2008-10-14,26.881,27.191,25.013,25.575,160365,0
2008-10-15,25.12,26.242,22.322,22.622,126431,0
2008-10-16,22.709,25.536,22.264,25.439,208656,0
2008-10-17,24.51,25.362,23.116,23.242,286968,0
2008-10-20,23.474,24.965,22.961,24.829,222170,0
2008-10-21,24.442,24.452,23.532,23.561,230601,0
2008-10-22,23.106,24.684,20.938,21.596,230332,0
2008-10-23,21.741,22.022,19.021,20.464,298817,0
2008-10-24,19.447,19.825,19.002,19.389,196299,0
2008-10-27,19.089,20.222,18.721,18.992,149906,0
2008-10-28,19.292,19.941,18.053,19.486,243780,0
2008-10-29,19.67,20.986,18.866,20.425,140848,0
2008-10-30,21.064,22.254,20.251,22.061,232120,0
2008-10-31,21.925,23.668,21.683,22.971,188592,0
2008-11-03,22.69,24.578,22.69,24.219,119331,0
2008-11-04,24.936,25.458,23.774,24.878,162068,0
2008-11-05,24.152,24.926,21.877,22.09,168204,0
2008-11-06,21.344,21.964,19.815,20.183,308524,0
2008-11-07,20.144,21.151,19.757,20.609,292762,0
2008-11-10,21.054,21.054,20.202,20.454,202591,0
2008-11-11,20.231,20.56,19.65,19.718,219982,0
2008-11-12,19.602,19.989,18.537,18.731,250181,0
2008-11-13,18.808,20.618,17.976,20.396,328439,0
2008-11-14,20.009,20.464,19.012,19.205,372302,0
2008-11-17,19.079,19.079,18.044,18.111,281162,0
2008-11-18,18.131,18.431,17.424,18.315,237362,0
2008-11-19,18.315,18.557,16.659,16.804,264687,0
2008-11-20,16.688,17.23,15.517,15.778,268954,0
2008-11-21,16.011,17.443,15.73,17.23,366282,0
2008-11-24,17.424,18.566,17.114,18.256,192581,0
2008-11-25,18.45,19.331,17.811,18.828,266182,0
2008-11-26,18.431,21.286,18.431,21.044,169157,0
2008-11-28,20.696,22.08,20.115,21.993,76292,0
2008-12-01,21.335,22.196,19.108,19.321,257963,0
2008-12-02,19.66,20.163,19.07,20.154,172720,0
2008-12-03,19.612,21.538,19.302,21.432,197638,0
2008-12-04,21.19,22.4,20.376,20.86,174389,0
2008-12-05,20.483,21.77,19.902,21.722,149763,0
2008-12-08,21.925,24.326,21.732,23.639,139056,0
2008-12-09,22.535,24.674,21.906,23.309,175252,0
2008-12-10,23.639,24.181,22.99,23.919,162511,0
2008-12-11,23.668,24.152,21.073,21.993,259353,0
2008-12-12,21.557,22.235,20.928,22.235,256717,0
2008-12-15,22.39,22.767,20.889,21.141,195364,0
2008-12-16,21.577,21.664,20.628,21.499,435501,0
2008-12-17,20.783,21.906,20.783,21.412,340909,0
2008-12-18,21.664,21.867,20.551,20.986,131458,0
2008-12-19,21.519,22.003,21.296,21.78,400744,0
2008-12-22,21.79,22.032,19.98,20.773,163362,0
2008-12-23,20.957,20.957,19.554,19.708,139972,0
2008-12-24,19.679,19.679,19.263,19.389,114725,0
2008-12-26,19.457,20.018,19.128,19.97,71866,0
2008-12-29,19.796,19.796,19.041,19.157,225704,0
2008-12-30,19.321,19.921,18.247,19.341,696258,0
2008-12-31,19.457,20.192,19.283,19.631,428924,0
2009-01-02,19.679,20.88,19.224,20.667,267656,0
2009-01-05,20.754,21.199,20.299,21.112,163096,0
2009-01-06,21.248,21.935,21.073,21.625,116860,0
2009-01-07,21.083,21.47,20.541,20.812,111726,0
2009-01-08,20.473,20.812,20.222,20.599,173295,0
2009-01-09,20.541,21.044,19.631,19.815,111624,0
2009-01-12,19.718,19.989,19.515,19.757,209416,0
2009-01-13,19.728,20.754,19.728,20.318,199369,0
2009-01-14,19.989,20.328,19.341,19.486,124821,0
2009-01-15,19.631,20.88,19.379,20.522,185585,0
2009-01-16,20.647,20.686,19.118,19.37,426762,0
2009-01-20,19.137,19.631,18.16,18.198,324843,0
2009-01-21,18.421,19.031,18.344,18.944,342873,0
2009-01-22,18.605,18.789,17.821,18.063,220698,0
2009-01-23,17.647,18.566,17.647,18.286,194155,0
2009-01-26,18.373,19.176,18.247,18.479,173802,0
2009-01-27,18.489,18.895,18.295,18.382,210124,0
2009-01-28,18.653,19.021,18.653,18.876,433216,0
2009-01-29,18.586,18.586,17.714,18.16,175362,0
2009-01-30,18.266,18.402,17.627,17.695,141482,0
2009-02-02,17.443,18.044,17.143,17.376,230101,0
2009-02-03,17.482,17.685,17.008,17.347,209942,0
2009-02-04,17.327,17.598,16.998,17.027,282939,0
2009-02-05,16.94,18.75,16.601,18.382,469591,0
2009-02-06,18.489,19.447,17.743,19.379,205454,0
2009-02-09,19.234,19.863,18.489,18.837,159524,0
2009-02-10,18.653,18.934,17.414,17.521,191957,0
2009-02-11,17.676,18.024,17.25,17.685,188700,0
2009-02-12,17.376,17.53,16.737,17.453,246175,0
2009-02-13,17.414,17.56,16.911,17.153,226048,0
2009-02-17,16.495,17.163,16.466,16.804,167270,0
2009-02-18,16.892,16.892,16.32,16.408,91083,0
2009-02-19,16.553,16.688,16.195,16.253,133483,0
2009-02-20,16.011,16.311,15.565,15.817,215498,0
2009-02-23,15.846,16.03,15.052,15.149,124260,0
2009-02-24,15.43,15.488,14.878,15.265,169393,0
2009-02-25,15.178,15.256,14.607,14.859,152191,0
2009-02-26,14.927,15.091,14.317,14.317,105639,0
2009-02-27,14.036,14.898,13.988,14.443,354790,0
2009-03-02,13.804,14.152,13.368,13.436,144752,0
2009-03-03,13.62,13.881,13.165,13.213,187037,0
2009-03-04,13.658,14.201,13.184,13.862,142237,0
2009-03-05,13.523,13.533,12.139,12.284,214051,0
2009-03-06,12.148,12.642,11.926,12.187,213355,0
2009-03-09,12.081,12.468,11.79,11.877,169629,0
2009-03-10,12.158,12.294,11.819,12.148,207307,0
2009-03-11,12.197,12.661,12.168,12.516,153708,0
2009-03-12,12.487,14.259,12.381,14.191,199523,0
2009-03-13,14.317,15.004,14.075,14.83,163365,0
2009-03-16,14.288,15.072,14.288,14.423,107718,0
2009-03-17,14.365,15.178,14.268,15.169,93612,0
2009-03-18,15.043,15.827,14.617,15.73,181772,0
2009-03-19,15.914,16.553,15.604,16.04,161374,0
2009-03-20,16.214,16.214,14.801,15.014,225594,0
2009-03-23,15.42,17.221,15.188,17.221,244650,0
2009-03-24,15.972,17.046,15.972,16.408,185894,0
2009-03-25,16.524,16.775,14.927,15.924,205096,0
2009-03-26,16.224,16.369,15.914,16.156,200948,0
2009-03-27,15.836,16.359,15.546,15.672,165235,0
2009-03-30,15.236,15.236,14.414,14.849,106480,0
2009-03-31,15.004,15.198,14.375,14.791,168835,0
2009-04-01,14.539,15.856,14.288,15.749,155023,0
2009-04-02,16.049,17.676,15.778,17.308,161112,0
2009-04-03,17.172,17.269,16.437,16.824,177486,0
2009-04-06,16.533,16.979,16.069,16.93,161393,0
2009-04-07,16.679,17.23,16.146,16.166,199614,0
2009-04-08,16.35,16.872,15.933,16.814,135356,0
2009-04-09,17.182,18.44,16.959,18.324,144438,0
2009-04-13,18.024,18.169,17.376,18.131,132105,0
2009-04-14,17.802,18.227,17.24,17.308,116791,0
2009-04-15,17.124,17.889,16.979,17.318,99163,0
2009-04-16,17.453,18.073,17.366,17.511,174760,0
2009-04-17,17.569,17.869,17.288,17.356,109749,0
2009-04-20,17.163,17.201,15.933,16.049,119140,0
2009-04-21,16.03,16.679,15.904,16.456,105612,0
2009-04-22,16.127,17.501,16.127,16.988,138111,0
2009-04-23,16.95,16.95,15.991,16.398,143992,0
2009-04-24,16.524,17.279,16.204,16.901,149536,0
2009-04-27,16.582,17.076,16.253,16.698,148178,0
2009-04-28,16.466,16.698,16.001,16.049,174869,0
2009-04-29,16.253,17.259,16.175,17.221,187864,0
2009-04-30,17.308,18.44,17.066,17.908,160830,0
2009-05-01,17.908,18.005,17.318,17.956,102413,0
2009-05-04,18.092,18.953,17.414,18.953,144618,0
2009-05-05,18.77,19.021,18.353,18.779,128191,0
2009-05-06,18.895,19.447,18.576,18.915,97408,0
2009-05-07,19.118,19.118,18.102,18.566,130721,0
2009-05-08,18.934,20.125,18.247,19.863,115318,0
2009-05-11,19.476,19.476,18.799,18.963,55965,0
2009-05-12,19.031,19.37,18.179,18.74,83349,0
2009-05-13,18.392,18.576,17.84,18.179,195188,0
2009-05-14,18.218,18.992,17.908,18.189,115804,0
2009-05-15,18.102,18.256,17.085,17.327,98273,0
2009-05-18,17.627,18.063,17.395,17.976,111493,0
2009-05-19,17.918,18.479,17.647,18.073,83878,0
2009-05-20,18.286,18.586,17.782,18.034,101009,0
2009-05-21,17.734,17.937,16.766,16.921,127158,0
2009-05-22,17.037,17.724,16.601,16.64,136862,0
2009-05-26,16.514,17.395,16.514,17.376,261456,0
2009-05-27,17.666,18.905,17.627,18.421,702582,0
2009-05-28,18.673,19.089,17.53,18.315,346834,0
2009-05-29,18.315,18.518,16.872,17.86,863294,0
2009-06-01,18.15,19.554,17.685,19.466,257975,0
2009-06-02,19.447,19.95,19.321,19.757,100670,0
2009-06-03,19.621,20.047,19.621,19.999,89928,0
2009-06-04,19.921,20.551,19.767,20.502,79388,0
2009-06-05,20.464,21.141,20.241,20.87,160730,0
2009-06-08,20.88,20.88,19.36,19.796,137048,0
2009-06-09,19.97,19.999,19.36,19.621,133306,0
2009-06-10,19.747,19.912,19.36,19.757,116046,0
2009-06-11,19.873,20.551,19.621,20.251,134087,0
2009-06-12,20.009,20.009,19.496,19.873,112980,0
2009-06-15,19.389,19.641,19.341,19.447,148824,0
2009-06-16,19.525,19.776,19.418,19.65,173803,0
2009-06-17,19.583,20.318,19.505,19.854,166081,0
2009-06-18,19.728,20.163,19.554,19.931,86612,0
2009-06-19,20.28,20.309,19.815,20.067,174603,0
2009-06-22,19.921,19.921,19.35,19.36,134152,0
2009-06-23,19.457,19.621,18.634,18.682,203240,0
2009-06-24,18.847,19.408,18.479,18.624,120518,0
2009-06-25,18.44,19.195,17.811,19.128,68873,0
2009-06-26,18.953,19.563,18.605,19.408,318606,0
2009-06-29,19.457,19.602,18.711,19.389,61981,0
2009-06-30,19.35,20.067,18.876,19.796,99902,0
2009-07-01,19.892,20.609,19.66,20.347,68342,0
2009-07-02,19.873,20.018,19.36,19.525,126478,0
2009-07-06,19.437,19.67,19.224,19.602,119373,0
2009-07-07,19.602,19.602,18.818,18.866,52336,0
2009-07-08,19.321,20.396,19.224,19.825,174025,0
2009-07-09,19.98,20.396,19.67,19.844,80153,0
2009-07-10,19.728,19.97,19.321,19.873,56381,0
2009-07-13,20.028,20.628,19.457,20.531,86670,0
2009-07-14,20.512,21.18,20.483,20.967,53478,0
2009-07-15,21.219,22.032,20.87,21.886,83767,0
2009-07-16,21.693,23.29,21.693,23,72017,0
2009-07-17,23.087,23.61,22.622,22.767,129604,0
2009-07-20,22.825,23.019,22.264,23,102082,0
2009-07-21,21.644,22.409,21.586,22.119,116492,0
2009-07-22,21.935,22.554,21.799,21.993,77981,0
2009-07-23,21.916,23.338,21.674,23.271,117795,0
2009-07-24,23.222,23.726,22.932,23.406,151336,0
2009-07-27,23.416,23.764,22.825,23.61,166758,0
2009-07-28,23.368,23.513,22.167,22.506,172943,0
2009-07-29,22.245,22.884,22.09,22.4,89464,0
2009-07-30,22.68,23.668,22.283,23.096,88465,0
2009-07-31,22.922,23.842,22.893,22.942,190742,0
2009-08-03,23.213,23.213,22.661,23.135,198163,0
2009-08-04,22.893,23.881,22.651,23.377,112080,0
2009-08-05,23.29,23.29,21.17,21.867,155587,0
2009-08-06,22.022,22.874,21.683,21.877,169711,0
2009-08-07,22.312,22.506,21.867,22.041,126655,0
2009-08-10,21.828,21.828,21.344,21.461,137661,0
2009-08-11,21.219,21.461,20.647,20.957,117054,0
2009-08-12,21.044,21.974,21.044,21.306,111138,0
2009-08-13,21.499,21.712,21.006,21.383,46868,0
2009-08-14,21.354,21.519,21.006,21.383,104179,0
2009-08-17,20.938,21.044,19.941,20.386,121103,0
2009-08-18,20.454,20.686,20.105,20.425,52997,0
2009-08-19,20.212,20.696,20.105,20.599,47214,0
2009-08-20,20.444,20.706,20.241,20.483,84817,0
2009-08-21,20.754,21.16,20.347,20.996,191406,0
2009-08-24,21.054,21.267,20.783,21.131,86693,0
2009-08-25,21.315,21.945,21.277,21.538,92315,0
2009-08-26,21.577,21.886,21.296,21.848,71680,0
2009-08-27,21.916,22.167,21.102,21.906,81030,0
2009-08-28,22.041,22.109,21.644,21.693,56749,0
2009-08-31,21.422,21.867,21.006,21.286,96380,0
2009-09-01,21.141,22.109,20.88,20.957,104285,0
2009-09-02,20.957,21.199,20.696,20.735,76937,0
2009-09-03,20.783,21.228,20.715,21.228,67111,0
2009-09-04,21.48,21.993,21.112,21.306,149087,0
2009-09-08,21.528,21.703,21.383,21.635,91327,0
2009-09-09,21.538,22.612,21.451,22.235,65805,0
2009-09-10,22.283,22.709,22.283,22.545,91214,0
2009-09-11,22.642,22.738,22.187,22.322,65112,0
2009-09-14,22.206,22.651,21.296,22.458,134544,0
2009-09-15,22.429,22.583,21.993,22.07,123617,0
2009-09-16,22.264,22.429,21.848,21.945,193358,0
2009-09-17,22.022,22.506,21.983,22.293,92444,0
2009-09-18,22.37,23.087,22.332,23.087,200283,0
2009-09-21,22.874,23.087,21.741,22.564,51779,0
2009-09-22,22.671,23.619,22.593,23.155,107950,0
2009-09-23,23.261,23.532,22.942,23.058,94775,0
2009-09-24,23.232,23.348,22.158,22.825,197731,0
2009-09-25,22.729,23.087,22.322,22.796,94305,0
2009-09-28,22.99,23.213,22.612,22.709,93194,0
2009-09-29,22.884,23.203,22.438,22.884,65448,0
2009-09-30,22.835,23.184,22.022,22.583,71058,0
2009-10-01,22.39,22.603,22.08,22.158,141923,0
2009-10-02,21.867,22.438,21.867,22.09,81140,0
2009-10-05,22.138,22.283,21.983,22.08,93301,0
2009-10-06,22.293,22.603,22.187,22.496,77040,0
2009-10-07,22.332,23.058,22.332,22.719,82843,0
2009-10-08,22.961,23.619,22.961,23.319,127450,0
2009-10-09,23.377,24.384,23.377,24.355,78950,0
2009-10-12,24.287,25.052,24.239,24.49,125710,0
2009-10-13,24.529,24.926,24.268,24.452,133566,0
2009-10-14,24.703,25.091,24.452,24.878,111707,0
2009-10-15,24.761,24.974,24.587,24.674,70468,0
2009-10-16,24.548,24.878,24.2,24.771,84593,0
2009-10-19,24.936,25.449,24.684,25.216,49906,0
2009-10-20,25.178,25.178,24.423,24.665,31198,0
2009-10-21,24.665,25.429,24.394,24.5,56344,0
2009-10-22,24.384,25.003,24.132,24.539,142546,0
2009-10-23,24.587,24.665,23.832,24.084,82919,0
2009-10-26,24.035,24.636,23.861,23.861,99272,0
2009-10-27,23.871,24.461,23.155,23.222,92286,0
2009-10-28,23.213,23.474,22.196,22.264,86355,0
2009-10-29,22.438,22.816,22.196,22.312,251300,0
2009-10-30,21.47,21.625,20.318,20.822,156196,0
2009-11-02,20.909,20.948,19.699,19.921,151514,0
2009-11-03,19.118,19.97,18.615,19.97,211157,0
2009-11-04,20.018,20.27,19.408,19.66,185312,0
2009-11-05,19.825,20.686,19.621,20.58,81678,0
2009-11-06,20.27,20.706,20.134,20.28,64529,0
2009-11-09,20.434,20.473,20.192,20.386,68183,0
2009-11-10,20.212,20.657,20.028,20.415,98964,0
2009-11-11,20.676,20.87,20.328,20.464,37748,0
2009-11-12,20.483,20.899,20.328,20.328,100869,0
2009-11-13,20.376,21.131,20.27,20.512,112708,0
2009-11-16,20.754,22.303,20.754,22.003,125235,0
2009-11-17,21.828,22.409,21.664,22.254,52628,0
2009-11-18,22.196,22.196,21.499,21.974,86031,0
2009-11-19,21.722,21.838,21.18,21.732,104177,0
2009-11-20,21.606,22.128,21.528,21.974,107687,0
2009-11-23,22.351,23.639,22.351,22.738,119993,0
2009-11-24,22.7,22.7,22.138,22.593,108587,0
2009-11-25,22.632,22.748,22.4,22.438,44339,0
2009-11-27,21.732,22.341,21.499,22.012,55273,0
2009-11-30,21.916,22.458,21.441,22.419,578561,0
2009-12-01,22.7,23.203,22.206,22.496,127880,0
2009-12-02,22.564,22.951,22.245,22.458,137373,0
2009-12-03,22.612,22.612,21.983,22.051,73792,0
2009-12-04,22.351,22.632,21.993,22.458,255446,0
2009-12-07,22.361,22.661,22.158,22.39,99024,0
2009-12-08,22.341,22.884,22.138,22.874,203805,0
2009-12-09,22.825,23.184,22.264,22.961,81684,0
2009-12-10,22.99,23.184,22.69,22.864,84698,0
2009-12-11,22.922,23.532,22.7,23.338,58119,0
2009-12-14,23.416,24.132,23.193,24.094,57033,0
2009-12-15,23.968,24.442,23.61,24.297,142866,0
2009-12-16,24.442,24.442,23.503,23.764,146810,0
2009-12-17,23.532,23.803,22.69,22.758,298434,0
2009-12-18,22.99,23.048,22.545,22.777,158881,0
2009-12-21,22.835,23.164,22.4,23.106,86362,0
2009-12-22,23.213,24.113,23.184,23.822,101444,0
2009-12-23,23.929,24.2,23.832,24.103,27911,0
2009-12-24,24.2,24.2,24.006,24.045,9504,0
2009-12-28,24.064,24.094,23.871,24.094,17670,0
2009-12-29,24.074,24.2,23.929,23.977,32716,0
2009-12-30,23.803,24.006,23.561,23.929,42510,0
2009-12-31,23.842,23.958,23.503,23.551,52967,0
2010-01-04,23.91,24.287,23.677,24.152,72989,0
2010-01-05,24.152,24.277,23.822,24.084,61209,0
2010-01-06,24.113,24.916,24.103,24.732,79268,0
2010-01-07,24.781,24.849,24.248,24.548,67503,0
2010-01-08,24.578,24.81,24.461,24.713,63682,0
2010-01-11,24.81,24.858,24.423,24.655,131625,0
2010-01-12,24.394,24.713,24.316,24.616,54894,0
2010-01-13,24.684,25.139,24.616,25.081,36227,0
2010-01-14,24.916,25.284,24.423,24.732,59418,0
2010-01-15,24.858,24.858,23.784,24.413,99441,0
2010-01-19,24.529,25.207,24.529,24.936,88848,0
2010-01-20,24.694,24.897,23.997,24.336,37776,0
2010-01-21,24.442,24.529,23.387,23.503,66494,0
2010-01-22,23.522,23.706,23.009,23.058,53100,0
2010-01-25,23.193,23.193,22.448,22.545,66503,0
2010-01-26,22.4,22.506,21.945,21.964,64165,0
2010-01-27,21.828,22.38,21.635,22.07,99030,0
2010-01-28,22.158,22.283,21.519,21.761,91602,0
2010-01-29,21.819,23.232,21.49,22.496,201217,0
2010-02-01,22.525,23.551,22.4,23.435,74852,0
2010-02-02,23.377,24.413,23.232,23.929,157023,0
2010-02-03,23.764,24.326,23.764,24.016,79812,0
2010-02-04,23.929,24.055,23.251,23.474,119651,0
2010-02-05,23.464,23.881,22.69,23.619,155437,0
2010-02-08,23.668,24.21,23.203,23.232,121244,0
2010-02-09,23.445,24.026,23.445,23.881,38808,0
2010-02-10,23.706,24.064,23.319,23.755,75222,0
2010-02-11,23.61,24.074,23.474,23.9,137669,0
2010-02-12,23.58,24.21,23.571,24.123,164864,0
2010-02-16,24.258,24.781,24.026,24.752,38124,0
2010-02-17,24.781,25.158,24.703,24.897,133362,0
2010-02-18,24.665,25.342,24.665,25.274,64278,0
2010-02-19,25.274,25.42,24.974,25.352,70993,0
2010-02-22,25.381,25.555,25.129,25.304,73229,0
2010-02-23,25.216,25.371,24.878,25.042,70192,0
2010-02-24,25.149,25.294,24.907,25.013,57670,0
2010-02-25,24.607,25.023,24.239,24.984,37767,0
2010-02-26,24.926,24.926,24.432,24.519,55548,0
2010-03-01,24.703,25.575,24.597,25.439,51591,0
2010-03-02,25.439,25.817,25.168,25.575,68322,0
2010-03-03,25.7,26.262,25.555,25.855,151495,0
2010-03-04,25.913,26.155,25.013,25.4,103939,0
2010-03-05,25.546,26.465,25.255,26.397,85858,0
2010-03-08,26.31,26.717,26.242,26.63,57967,0
2010-03-09,26.426,27.375,26.368,27.104,81764,0
2010-03-10,27.191,27.452,26.939,27.104,48644,0
2010-03-11,26.91,27.056,26.233,26.581,145278,0
2010-03-12,26.862,26.862,26.349,26.562,195374,0
2010-03-15,26.601,27.21,26.543,26.93,64019,0
2010-03-16,26.707,27.094,26.697,26.92,52383,0
2010-03-17,26.901,27.104,26.872,26.92,78741,0
2010-03-18,26.959,27.104,26.726,26.901,112257,0
2010-03-19,27.056,27.404,26.378,26.688,95367,0
2010-03-22,26.552,27.104,26.465,26.91,38595,0
2010-03-23,26.697,27.627,26.697,27.404,59350,0
2010-03-24,27.259,28.13,27.259,28.13,114800,0
2010-03-25,28.169,29.379,27.811,29.234,215239,0
2010-03-26,29.253,29.621,29.069,29.592,373480,0
2010-03-29,28.856,30.173,28.227,30.056,183001,0
2010-03-30,30.153,31.053,29.989,30.724,420502,0
2010-03-31,30.463,31.189,30.415,30.85,267237,0
2010-04-01,31.121,31.237,30.424,30.715,91821,0
2010-04-05,30.966,31.431,30.734,31.102,118304,0
2010-04-06,31.034,31.508,30.995,31.276,213518,0
2010-04-07,31.218,31.547,31.17,31.383,103846,0
2010-04-08,31.179,31.412,30.966,31.063,84554,0
2010-04-09,31.092,31.344,30.966,31.276,49504,0
2010-04-12,31.383,31.973,31.286,31.547,82298,0
2010-04-13,31.547,31.847,31.305,31.644,43862,0
2010-04-14,31.799,32.399,31.673,32.399,59706,0
2010-04-15,32.273,32.951,32.167,32.651,117507,0
2010-04-16,32.689,32.767,31.818,32.292,70589,0
2010-04-19,32.254,32.331,31.508,32.06,192426,0
2010-04-20,32.109,32.747,32.08,32.428,279563,0
2010-04-21,32.525,32.525,32.06,32.225,76066,0
2010-04-22,31.896,32.06,31.663,31.983,92680,0
2010-04-23,31.857,31.992,31.537,31.857,135954,0
2010-04-26,31.702,32.002,31.354,31.402,83663,0
2010-04-27,31.266,31.421,30.56,30.647,82452,0
2010-04-28,30.753,30.899,30.327,30.763,74061,0
2010-04-29,30.937,31.354,30.821,31.354,116227,0
2010-04-30,31.373,31.402,30.492,30.55,108077,0
2010-05-03,30.666,31.334,30.424,31.199,96445,0
2010-05-04,30.763,30.773,29.969,30.114,89723,0
2010-05-05,29.911,29.931,28.963,29.108,74211,0
2010-05-06,28.963,29.301,27.588,28.072,151121,0
2010-05-07,28.053,28.159,26.939,27.627,239340,0
2010-05-10,28.808,29.205,28.42,29.011,114744,0
2010-05-11,28.711,30.782,26.862,30.124,107742,0
2010-05-12,30.192,32.205,30.192,32.186,90589,0
2010-05-13,31.992,32.738,31.731,31.973,57071,0
2010-05-14,31.644,31.644,30.337,30.763,125311,0
2010-05-17,30.831,31.073,30.056,30.376,282683,0
2010-05-18,30.705,31.044,29.466,29.679,75340,0
2010-05-19,29.505,29.824,28.372,28.566,59623,0
2010-05-20,27.772,28.072,26.33,26.359,123683,0
2010-05-21,26.136,26.804,25.991,26.785,118812,0
2010-05-24,26.63,26.659,25.933,26.01,75871,0
2010-05-25,25.72,25.962,24.79,25.788,76612,0
2010-05-26,25.913,26.514,25.826,26.097,122355,0
2010-05-27,26.765,27.733,25.478,27.491,200134,0
2010-05-28,27.414,27.627,26.746,27.104,125264,0
2010-06-01,26.91,27.336,26.533,26.756,249347,0
2010-06-02,27.007,29.04,26.659,28.44,164267,0
2010-06-03,28.314,29.466,27.975,28.614,136095,0
2010-06-04,27.782,28.072,26.765,26.998,160878,0
2010-06-07,27.065,27.462,26.697,26.891,166551,0
2010-06-08,26.939,27.385,26.068,26.649,47599,0
2010-06-09,26.998,27.443,26.533,26.872,85437,0
2010-06-10,27.414,28.391,27.414,28.343,115822,0
2010-06-11,27.898,28.624,27.811,28.275,89865,0
2010-06-14,28.653,29.466,28.382,28.895,87912,0
2010-06-15,29.224,29.611,28.479,29.524,75925,0
2010-06-16,29.224,30.114,29.224,29.843,65298,0
2010-06-17,29.843,30.289,29.253,30.211,111970,0
2010-06-18,30.424,30.424,29.621,29.979,121694,0
2010-06-21,30.434,30.492,29.05,29.35,40428,0
2010-06-22,29.553,29.766,28.362,28.44,23987,0
2010-06-23,28.43,29.05,28.053,28.895,41525,0
2010-06-24,28.721,29.514,28.624,28.672,89636,0
2010-06-25,28.875,29.572,28.498,29.263,147308,0
2010-06-28,29.272,30.56,29.272,29.689,95389,0
2010-06-29,29.35,29.35,27.888,28.256,108228,0
2010-06-30,28.178,29.359,27.936,28.062,121056,0
2010-07-01,28.072,28.343,27.288,27.694,53494,0
2010-07-02,27.966,27.966,26.794,26.794,66306,0
2010-07-06,27.143,27.578,26.581,26.891,176775,0
2010-07-07,27.085,27.888,26.843,27.869,154175,0
2010-07-08,28.101,28.808,27.878,28.566,94165,0
2010-07-09,28.556,28.672,28.043,28.508,31196,0
2010-07-12,28.479,28.595,27.53,27.685,37229,0
2010-07-13,28.188,28.846,28.188,28.75,80458,0
2010-07-14,28.537,28.721,28.14,28.527,73625,0
2010-07-15,28.479,28.479,27.733,28.014,36197,0
2010-07-16,27.704,27.791,26.388,26.426,92935,0
2010-07-19,26.601,26.736,25.933,26.417,102459,0
2010-07-20,26.01,27.191,25.681,27.133,60603,0
2010-07-21,27.414,27.704,26.804,26.814,54012,0
2010-07-22,27.298,28.527,27.21,28.459,87601,0
2010-07-23,28.237,29.369,28.014,29.253,59127,0
2010-07-26,29.437,30.55,29.108,30.502,76514,0
2010-07-27,30.84,31.383,30.318,30.386,56925,0
2010-07-28,30.231,30.376,29.572,29.698,71207,0
2010-07-29,30.066,30.24,29.292,29.843,33001,0
2010-07-30,29.379,30.153,29.321,29.689,58343,0
2010-08-02,30.124,30.676,29.853,30.502,65840,0
2010-08-03,30.366,31.189,29.805,30.686,101261,0
2010-08-04,30.957,31.392,30.715,31.266,69994,0
2010-08-05,31.092,33.377,30.666,33.028,110858,0
2010-08-06,32.447,33.183,31.17,31.934,80697,0
2010-08-09,32.215,33.115,31.915,33.038,89320,0
2010-08-10,32.515,32.525,31.092,31.402,121941,0
2010-08-11,30.85,31.402,30.085,30.211,132189,0
2010-08-12,29.96,30.153,29.553,29.989,78536,0
2010-08-13,29.785,30.008,29.098,29.485,113548,0
2010-08-16,29.234,30.318,29.137,30.037,59992,0
2010-08-17,30.424,32.38,30.376,32.109,115600,0
2010-08-18,32.157,32.931,31.75,32.351,139211,0
2010-08-19,32.118,32.118,29.989,30.008,114533,0
2010-08-20,29.96,30.124,29.466,29.863,79360,0
2010-08-23,30.114,30.114,28.624,28.653,40069,0
2010-08-24,28.12,28.537,27.782,28.159,83585,0
2010-08-25,27.975,29.03,27.636,28.934,64714,0
2010-08-26,28.972,28.972,27.472,27.491,75654,0
2010-08-27,27.927,29.088,27.694,29.001,69072,0
2010-08-30,28.779,28.992,28.353,28.401,56736,0
2010-08-31,28.295,28.682,28.033,28.353,57755,0
2010-09-01,28.904,30.114,28.401,29.94,92454,0
2010-09-02,29.756,30.289,29.447,30.163,43509,0
2010-09-03,30.521,30.918,29.95,30.811,40096,0
2010-09-07,30.763,30.85,30.202,30.395,98754,0
2010-09-08,30.405,30.976,30.376,30.56,39022,0
2010-09-09,30.976,30.976,30.047,30.579,75120,0
2010-09-10,30.579,31.082,30.531,30.899,58882,0
2010-09-13,31.334,32.08,30.966,31.838,66133,0
2010-09-14,31.799,31.954,31.499,31.605,38539,0
2010-09-15,31.363,31.925,31.363,31.712,41860,0
2010-09-16,31.557,31.721,30.356,31.199,56742,0
2010-09-17,31.654,31.828,30.734,31.208,84193,0
2010-09-20,31.257,32.447,31.257,32.438,70671,0
2010-09-21,32.283,33.164,31.799,32.757,61044,0
2010-09-22,32.515,33.096,32.215,32.699,70318,0
2010-09-23,32.341,33.386,31.983,32.312,72882,0
2010-09-24,32.883,33.396,32.554,33.009,62836,0
2010-09-27,33.115,33.435,32.351,32.544,41603,0
2010-09-28,32.728,33.096,31.915,32.912,36771,0
2010-09-29,32.66,32.941,32.515,32.912,53729,0
2010-09-30,33.009,33.493,32.409,32.893,74574,0
2010-10-01,32.912,33.222,32.263,32.941,72375,0
2010-10-04,32.912,32.912,31.586,31.692,58755,0
2010-10-05,32.176,33.348,32.05,33.212,89624,0
2010-10-06,33.212,33.628,32.902,33.348,57087,0
2010-10-07,33.696,33.696,32.873,33.077,38981,0
2010-10-08,33.183,33.88,32.931,33.783,60698,0
2010-10-11,33.648,34.17,33.609,33.774,24346,0
2010-10-12,33.638,33.793,33.154,33.561,22646,0
2010-10-13,33.667,34.209,33.319,34.045,56798,0
2010-10-14,34.103,34.587,33.919,34.199,44184,0
2010-10-15,34.674,34.761,33.377,33.628,112075,0
2010-10-18,33.822,33.88,33.435,33.88,26385,0
2010-10-19,33.202,33.88,32.738,33.018,43747,0
2010-10-20,33.328,33.88,33.29,33.386,30361,0
2010-10-21,33.473,33.88,32.38,32.941,59374,0
2010-10-22,33.009,33.193,32.593,32.98,25501,0
2010-10-25,33.164,33.803,33.164,33.309,33684,0
2010-10-26,32.989,33.212,32.68,32.912,28088,0
2010-10-27,32.641,32.641,31.915,32.428,83726,0
2010-10-28,32.825,32.912,32.244,32.496,59191,0
2010-10-29,32.457,32.457,32.186,32.254,32193,0
2010-11-01,31.905,33.086,31.354,31.615,34056,0
2010-11-02,31.944,32.864,31.944,32.699,67329,0
2010-11-03,32.699,32.806,32.351,32.767,35404,0
2010-11-04,33.493,34.838,33.493,34.693,76523,0
2010-11-05,34.693,35.332,34.016,34.335,71614,0
2010-11-08,34.083,35.09,33.996,34.925,54268,0
2010-11-09,35.003,35.09,33.967,34.18,34980,0
2010-11-10,34.335,34.974,33.793,34.635,49550,0
2010-11-11,34.19,34.451,33.88,33.919,98090,0
2010-11-12,33.706,34.064,33.454,33.725,37605,0
2010-11-15,33.88,34.19,33.628,33.696,37127,0
2010-11-16,33.299,33.919,32.97,33.822,91826,0
2010-11-17,33.88,33.89,33.454,33.822,45335,0
2010-11-18,34.364,35.08,34.238,34.703,72279,0
2010-11-19,34.703,35.332,33.948,35.022,154241,0
2010-11-22,34.848,35.322,34.412,35.177,44573,0
2010-11-23,34.819,35.032,34.17,34.887,80286,0
2010-11-24,34.984,36.281,34.984,36.223,121775,0
2010-11-26,36.126,36.126,35.671,35.768,9900,0
2010-11-29,35.419,35.768,34.848,35.671,74760,0
2010-11-30,35.206,35.719,35.148,35.71,146378,0
2010-12-01,36.445,37.365,35.797,35.99,192370,0
2010-12-02,35.99,36.329,35.787,36.242,74661,0
2010-12-03,35.893,36.281,35.69,36.184,75478,0
2010-12-06,36.029,36.397,35.932,36.242,31128,0
2010-12-07,36.784,37.713,36.494,36.978,108586,0
2010-12-08,37.162,37.229,36.087,36.271,81149,0
2010-12-09,36.755,36.755,35.361,35.855,129855,0
2010-12-10,35.845,36.319,35.255,36.097,80289,0
2010-12-13,36.145,36.377,35.748,35.748,45708,0
2010-12-14,36.01,36.01,35.719,35.874,73616,0
2010-12-15,35.768,36.406,35.555,35.777,74011,0
2010-12-16,35.777,36.465,35.419,36.377,67432,0
2010-12-17,36.455,36.774,36,36.426,94394,0
2010-12-20,36.707,36.716,35.932,36.3,58405,0
2010-12-21,36.59,37.52,36.59,37.084,54951,0
2010-12-22,36.571,37.597,36.571,37.123,38008,0
2010-12-23,37.258,37.878,37.258,37.423,48548,0
2010-12-27,36.513,38.139,36.494,37.936,49890,0
2010-12-28,37.994,38.1,37.258,37.452,65746,0
2010-12-29,37.655,37.868,37.529,37.636,23470,0
2010-12-30,37.597,37.791,37.045,37.084,26770,0
2010-12-31,37.675,38.11,37.5,37.829,57036,0
2011-01-03,38.12,38.72,37.81,37.946,51998,0
2011-01-04,38.188,38.188,36.29,37.016,63986,0
2011-01-05,36.949,37.694,36.784,37.471,41131,0
2011-01-06,37.384,37.384,36.31,36.784,47690,0
2011-01-07,36.968,36.968,36.058,36.726,67796,0
2011-01-10,36.455,36.794,36.358,36.755,70231,0
2011-01-11,36.871,36.89,36.019,36.668,50955,0
2011-01-12,37.123,37.278,36.861,37.162,47350,0
2011-01-13,37.162,37.171,36.261,36.745,41656,0
2011-01-14,36.639,37.21,36.3,37.21,80361,0
2011-01-18,36.949,37.345,36.542,37.268,52418,0
2011-01-19,37.336,37.413,35.922,36.319,106381,0
2011-01-20,36.029,36.329,35.196,35.574,38183,0
2011-01-21,34.219,36.019,34.219,34.742,48903,0
2011-01-24,34.712,35.148,34.48,34.732,92670,0
2011-01-25,34.558,35.109,34.161,35.109,56136,0
2011-01-26,35.138,35.99,35.042,35.816,76855,0
2011-01-27,35.806,35.816,34.858,35.622,24470,0
2011-01-28,35.516,35.516,33.26,33.58,87806,0
2011-01-31,33.851,34.083,32.912,33.657,95028,0
2011-02-01,33.532,35.739,33.435,35.68,70709,0
2011-02-02,36.29,37.462,36,36.794,80739,0
2011-02-03,37.026,37.694,36.329,37.152,79310,0
2011-02-04,36.697,36.91,36.174,36.252,25999,0
2011-02-07,36.184,36.9,36.184,36.329,53432,0
2011-02-08,36.213,36.929,35.864,36.92,68594,0
2011-02-09,36.639,37.568,36.532,37.345,85051,0
2011-02-10,36.542,36.997,34.441,35.419,276129,0
2011-02-11,35.109,35.932,34.877,35.874,76191,0
2011-02-14,35.729,36.087,35.613,36.068,110035,0
2011-02-15,35.777,36.194,35.584,35.913,62967,0
2011-02-16,36.281,36.281,35.71,36.01,45200,0
2011-02-18,36.29,37.103,36.077,36.513,127552,0
2011-02-22,35.487,36.774,35.458,35.816,124095,0
2011-02-23,35.342,36.106,34.345,34.441,153465,0
2011-02-24,34.645,35.555,34.48,35.109,116062,0
2011-02-25,35.255,35.468,34.8,35.274,47759,0
2011-02-28,35.109,36.184,34.771,35.032,83123,0
2011-03-01,35.08,35.603,34.529,35.09,249059,0
2011-03-02,35.061,35.555,34.761,35.322,111940,0
2011-03-03,35.777,36.503,35.739,36.281,53924,0
2011-03-04,36.213,36.406,35.429,35.845,50631,0
2011-03-07,36.348,36.348,34.238,35.1,83351,0
2011-03-08,35.196,36.484,34.616,35.884,46961,0
2011-03-09,35.816,36.213,35.138,35.293,76807,0
2011-03-10,34.8,34.8,33.202,33.561,175557,0
2011-03-11,33.59,34.587,33.59,34.48,110209,0
2011-03-14,33.706,34.858,33.706,34.122,80789,0
2011-03-15,33.686,34.141,33.048,33.415,235013,0
2011-03-16,33.319,33.396,31.925,32.167,84686,0
2011-03-17,32.883,32.883,32.254,32.409,49442,0
2011-03-18,32.67,32.951,32.186,32.922,135813,0
2011-03-21,33.328,33.803,33.212,33.696,184816,0
2011-03-22,33.309,34.083,32.873,34.074,97086,0
2011-03-23,34.17,34.5,33.444,34.258,50528,0
2011-03-24,33.996,35.593,33.996,35.468,80490,0
2011-03-25,35.158,36.261,35.158,35.835,62364,0
2011-03-28,35.835,36.29,35.39,35.497,50278,0
2011-03-29,35.719,36.126,35.235,36.029,30916,0
2011-03-30,36.077,36.707,35.787,36.59,27707,0
2011-03-31,36.552,37.258,36.552,37.007,68093,0
2011-04-01,37.026,38.033,36.484,37.616,70506,0
2011-04-04,38.197,38.575,37.868,38.1,78045,0
2011-04-05,37.888,38.972,37.675,38.391,82954,0
2011-04-06,38.875,39.049,38.488,38.555,54102,0
2011-04-07,38.362,38.604,37.568,37.675,64867,0
2011-04-08,37.946,37.946,36.203,36.348,110779,0
2011-04-11,36.455,36.474,35.729,35.981,52656,0
2011-04-12,35.506,36.387,35.409,35.642,240586,0
2011-04-13,36.068,36.155,34.887,34.916,104208,0
2011-04-14,34.625,34.916,33.803,33.899,122881,0
2011-04-15,34.248,34.258,33.725,34.112,132526,0
2011-04-18,33.967,33.967,32.854,33.241,56769,0
2011-04-19,33.454,33.803,32.699,32.835,108438,0
2011-04-20,33.396,33.899,33.135,33.89,180103,0
2011-04-21,33.88,34.074,33.551,33.967,68846,0
2011-04-25,33.899,34.558,33.657,34.083,114600,0
2011-04-26,34.306,35.603,34.093,35.332,122633,0
2011-04-27,35.438,36.387,35.148,36.329,101845,0
2011-04-28,36.242,37.22,36.242,37.026,110757,0
2011-04-29,37.2,38.294,37.123,38.004,143861,0
2011-05-02,37.82,38.139,37.597,37.955,131806,0
2011-05-03,37.936,38.381,37.791,37.839,203473,0
2011-05-04,37.897,38.013,36.135,36.135,69430,0
2011-05-05,36.048,36.765,35.903,36.194,146134,0
2011-05-06,36.581,37.074,36.416,36.571,38228,0
2011-05-09,36.619,36.968,36.3,36.716,36601,0
2011-05-10,36.939,37.268,36.474,37.249,55661,0
2011-05-11,37.055,37.055,35.903,36.213,63346,0
2011-05-12,36.203,37.345,35.845,37.016,93722,0
2011-05-13,37.074,37.074,36.058,36.31,36903,0
2011-05-16,36.048,36.474,36.01,36.252,78544,0
2011-05-17,36.252,36.6,35.971,36.145,85906,0
2011-05-18,36.232,36.581,36.097,36.29,27201,0
2011-05-19,36.678,36.871,36.252,36.542,64289,0
2011-05-20,36.619,36.678,36.029,36.252,61647,0
2011-05-23,35.38,35.671,35.206,35.38,45737,0
2011-05-24,35.574,35.797,35.187,35.642,87475,0
2011-05-25,35.497,36.881,35.361,36.397,65286,0
2011-05-26,38.497,39.475,36.039,38.701,182925,0
2011-05-27,38.991,39.446,38.72,38.817,109658,0
2011-05-31,39.223,39.223,38.197,38.72,136982,0
2011-06-01,38.546,38.914,37.316,37.462,180594,0
2011-06-02,37.5,38.265,37.5,37.907,71179,0
2011-06-03,37.103,37.897,36.019,37.723,101092,0
2011-06-06,37.829,37.984,37.181,37.384,137755,0
2011-06-07,37.752,37.752,37.413,37.423,105749,0
2011-06-08,37.113,37.742,37.113,37.355,70921,0
2011-06-09,37.471,37.849,37.171,37.452,55375,0
2011-06-10,37.103,37.549,36.736,36.842,60773,0
2011-06-13,37.065,37.326,36.61,36.639,82767,0
2011-06-14,37.152,37.336,36.639,36.813,115475,0
2011-06-15,36.358,37.229,36.019,36.329,100744,0
2011-06-16,36.31,37.036,36.019,36.581,97438,0
2011-06-17,36.774,37.529,36.455,36.629,136192,0
2011-06-20,36.474,37.229,36.474,36.803,66104,0
2011-06-21,37.152,37.558,36.852,37.336,118728,0
2011-06-22,36.978,37.413,36.745,36.987,101157,0
2011-06-23,36.571,36.745,35.487,36.716,164687,0
2011-06-24,36.774,36.813,35.913,36.019,216458,0
2011-06-27,36.087,36.581,35.555,36.358,91735,0
2011-06-28,36.465,36.997,36.397,36.707,65404,0
2011-06-29,36.968,36.968,36.416,36.668,55589,0
2011-06-30,36.658,36.736,36.397,36.552,180640,0
2011-07-01,36.329,37.52,36.097,37.162,161685,0
2011-07-05,37.355,37.994,37.045,37.462,104360,0
2011-07-06,37.365,37.529,37.036,37.365,98978,0
2011-07-07,37.752,38.197,37.558,37.907,78277,0
2011-07-08,37.549,37.907,37.258,37.791,60293,0
2011-07-11,37.394,37.404,36.755,37.074,70417,0
2011-07-12,36.89,37.888,36.89,37.597,77561,0
2011-07-13,37.762,38.555,37.762,38.265,80247,0
2011-07-14,38.526,38.526,37.278,37.413,78376,0
2011-07-15,37.578,38.168,37.065,37.955,213834,0
2011-07-18,37.839,37.858,37.433,37.51,54156,0
2011-07-19,37.897,38.497,37.326,37.994,73144,0
2011-07-20,37.965,37.965,37.142,37.704,70700,0
2011-07-21,37.2,38.788,37.2,38.759,111411,0
2011-07-22,38.826,39.233,38.681,38.807,39271,0
2011-07-25,38.391,39.272,38.381,38.875,60687,0
2011-07-26,38.72,39.039,38.652,38.885,99095,0
2011-07-27,38.672,38.672,36.658,36.9,108432,0
2011-07-28,37.007,37.558,36.629,36.736,53107,0
2011-07-29,36.329,37.123,36.087,36.755,70480,0
2011-08-01,37.152,37.152,36.126,36.91,97664,0
2011-08-02,36.6,37.21,34.867,34.867,65673,0
2011-08-03,34.887,35.187,33.928,35.003,91394,0
2011-08-04,34.441,36.077,33.309,33.541,110255,0
2011-08-05,33.986,34.703,31.121,31.489,143415,0
2011-08-08,30.415,31.199,28.45,28.45,263848,0
2011-08-09,29.737,33.783,29.301,33.706,249613,0
2011-08-10,32.544,33.425,30.811,31.17,205488,0
2011-08-11,31.315,33.338,31.295,32.689,177755,0
2011-08-12,32.97,33.851,32.651,33.018,94845,0
2011-08-15,33.599,34.054,32.96,33.986,41386,0
2011-08-16,33.512,33.59,32.718,33.396,87574,0
2011-08-17,33.406,33.638,32.776,33.057,65257,0
2011-08-18,31.925,32.389,30.637,30.957,128094,0
2011-08-19,30.114,31.625,29.34,29.902,121263,0
2011-08-22,30.957,30.957,29.534,30.095,60572,0
2011-08-23,30.173,33.454,29.65,33.057,153794,0
2011-08-24,31.973,34.016,31.973,33.473,104619,0
2011-08-25,33.861,33.861,31.944,31.944,77985,0
2011-08-26,31.625,33.328,31.237,32.96,53061,0
2011-08-29,33.396,34.345,32.825,33.928,151386,0
2011-08-30,34.335,34.916,33.609,34.606,65595,0
2011-08-31,34.906,35.177,33.038,33.832,164571,0
2011-09-01,33.832,34.635,32.728,32.893,96498,0
2011-09-02,32.099,32.873,31.053,31.247,102779,0
2011-09-06,29.795,31.053,29.795,30.589,140399,0
2011-09-07,31.247,31.663,30.966,31.605,235762,0
2011-09-08,31.479,31.867,30.482,30.821,63336,0
2011-09-09,30.366,30.821,29.911,30.269,127878,0
2011-09-12,30.657,30.782,29.398,30.695,129419,0
2011-09-13,30.86,31.499,30.269,31.334,47050,0
2011-09-14,31.692,33.454,31.179,32.883,133522,0
2011-09-15,33.144,33.919,32.776,33.561,105783,0
2011-09-16,33.812,34.074,33.59,33.667,134071,0
2011-09-19,32.893,33.88,31.799,33.377,62426,0
2011-09-20,33.89,35.148,33.619,34.006,203445,0
2011-09-21,34.006,34.461,32.292,32.37,163206,0
2011-09-22,30.976,32.186,30.899,31.46,179481,0
2011-09-23,31.576,32.718,31.092,32.021,127300,0
2011-09-26,32.312,32.902,31.789,32.854,81131,0
2011-09-27,33.89,35.351,32.854,34.616,104858,0
2011-09-28,33.793,35.216,32.147,32.273,123314,0
2011-09-29,32.322,33.996,32.012,33.183,99731,0
2011-09-30,32.409,34.132,32.409,32.902,243793,0
2011-10-03,32.515,33.406,31.295,31.295,217636,0
2011-10-04,30.995,34.838,30.976,34.829,272722,0
2011-10-05,34.829,36.3,34.248,36.097,180870,0
2011-10-06,35.806,36.639,35.593,36.455,101229,0
2011-10-07,36.213,36.31,34.916,35.158,69207,0
2011-10-10,35.942,37.026,35.69,36.997,94786,0
2011-10-11,36.61,37.239,36.532,37.016,114008,0
2011-10-12,37.336,38.265,37.152,38.023,94104,0
2011-10-13,37.5,38.391,37.171,37.926,51881,0
2011-10-14,38.313,38.517,37.752,38.139,108399,0
2011-10-17,37.762,37.762,35.526,35.71,101388,0
2011-10-18,36.077,37.742,35.303,37.404,104550,0
2011-10-19,37.22,37.762,36.687,36.881,135753,0
2011-10-20,36.813,36.939,35.651,36.861,48219,0
2011-10-21,37.655,38.159,37.045,38.081,71085,0
2011-10-24,38.207,39.31,38.207,39.02,93720,0
2011-10-25,38.536,38.972,37.965,38.11,107483,0
2011-10-26,38.875,39.136,37.316,39.068,102035,0
2011-10-27,39.572,41.014,39.572,40.385,225906,0
2011-10-28,39.949,41.004,39.94,40.23,112030,0
2011-10-31,39.494,40.366,39.049,39.204,88523,0
2011-11-01,37.345,39.814,36.9,37.355,84220,0
2011-11-02,38.062,38.836,37.52,38.72,77757,0
2011-11-03,39.301,40.617,38.333,40.491,102269,0
2011-11-04,39.872,40.55,39.088,40.24,56681,0
2011-11-07,39.988,40.114,38.507,39.543,39705,0
2011-11-08,40.027,40.733,38.643,40.588,75895,0
2011-11-09,39.165,39.901,37.829,37.917,105373,0
2011-11-10,38.672,38.672,37.278,37.926,61575,0
2011-11-11,38.575,39.281,38.546,38.933,82829,0
2011-11-14,38.817,39.068,38.352,38.865,64837,0
2011-11-15,38.846,40.143,38.265,40.007,73463,0
2011-11-16,39.572,40.714,39.068,39.136,53095,0
2011-11-17,39.194,39.901,38.12,38.41,70146,0
2011-11-18,38.778,39.233,38.352,38.459,51882,0
2011-11-21,37.616,38.023,37.22,37.655,50542,0
2011-11-22,37.655,38.081,36.794,37.026,52754,0
2011-11-23,36.678,36.745,35.516,36.019,131321,0
2011-11-25,35.739,36.116,35.661,35.816,55264,0
2011-11-28,37.597,38.885,37.181,38.41,89067,0
2011-11-29,38.323,38.584,37.433,37.675,91243,0
2011-11-30,39.378,41.363,39.185,40.898,204211,0
2011-12-01,40.598,41.15,39.669,39.727,117793,0
2011-12-02,40.511,41.527,40.482,40.879,107407,0
2011-12-05,41.285,41.798,40.317,40.917,78630,0
2011-12-06,41.072,42.602,40.811,41.605,99813,0
2011-12-07,41.169,41.643,40.356,41.14,40226,0
2011-12-08,40.724,41.44,40.482,40.491,104276,0
2011-12-09,40.743,42.224,40.743,41.711,105009,0
2011-12-12,40.995,40.995,39.669,40.53,106061,0
2011-12-13,40.975,41.624,39.31,39.552,87210,0
2011-12-14,39.659,39.746,38.372,38.401,91749,0
2011-12-15,39.127,39.465,38.575,39.107,63161,0
2011-12-16,39.552,40.288,39.059,39.417,106018,0
2011-12-19,39.698,39.794,38.449,38.633,56396,0
2011-12-20,39.736,40.733,39.475,40.278,121162,0
2011-12-21,40.153,40.869,39.698,40.559,36441,0
2011-12-22,40.656,42.05,40.656,41.411,98856,0
2011-12-23,41.45,42.234,41.246,42.06,94887,0
2011-12-27,41.924,42.06,41.014,41.401,90370,0
2011-12-28,41.401,41.711,39.746,39.872,122593,0
2011-12-29,40.104,41.44,39.92,40.995,60218,0
2011-12-30,41.043,41.411,40.327,40.366,63648,0
2012-01-03,41.585,42.437,40.724,41.227,125182,0
2012-01-04,41.285,41.285,40.211,40.598,82544,0
2012-01-05,40.414,41.401,39.775,41.276,43452,0
2012-01-06,41.072,41.643,40.772,41.004,49067,0
2012-01-09,40.975,41.043,40.327,40.84,122840,0
2012-01-10,41.382,42.689,41.382,42.602,79421,0
2012-01-11,42.234,42.592,42.205,42.427,59381,0
2012-01-12,42.427,42.815,42.224,42.805,83920,0
2012-01-13,42.089,42.602,41.779,42.437,48650,0
2012-01-17,41.798,43.531,41.798,42.311,105558,0
2012-01-18,42.244,42.863,42.04,42.524,126923,0
2012-01-19,42.611,43.105,42.592,43.028,26944,0
2012-01-20,42.911,43.337,42.331,43.037,111916,0
2012-01-23,42.892,43.376,42.379,42.708,50826,0
2012-01-24,42.282,42.979,42.234,42.815,62881,0
2012-01-25,42.805,43.55,42.379,43.192,88811,0
2012-01-26,43.55,43.55,42.892,43.473,69126,0
2012-01-27,43.192,44.238,43.192,44.025,52978,0
2012-01-30,43.502,44.276,43.144,43.986,75870,0
2012-01-31,44.315,44.315,42.737,43.831,102967,0
2012-02-01,43.812,44.683,43.792,44.422,131933,0
2012-02-02,44.422,44.644,44.034,44.218,146426,0
2012-02-03,44.789,45.951,44.528,45.815,133207,0
2012-02-06,45.506,45.612,45.157,45.496,48455,0
2012-02-07,45.535,45.583,44.954,45.39,79079,0
2012-02-08,45.699,46.009,44.17,44.818,88081,0
2012-02-09,45.254,45.999,44.664,45.148,62175,0
2012-02-10,45.002,45.002,43.996,44.412,88397,0
2012-02-13,44.944,45.331,44.499,44.809,82657,0
2012-02-14,44.615,44.954,44.092,44.683,67211,0
2012-02-15,44.983,45.322,43.831,44.296,94431,0
2012-02-16,44.422,46.212,44.199,46.193,280894,0
2012-02-17,46.154,46.493,45.283,45.815,50533,0
2012-02-21,45.351,46.406,45.351,45.99,109577,0
2012-02-22,45.748,45.903,45.438,45.525,68874,0
2012-02-23,45.757,46.096,44.973,45.748,79787,0
2012-02-24,45.854,45.883,45.428,45.467,165408,0
2012-02-27,45.225,45.883,44.576,45.506,77905,0
2012-02-28,45.351,45.67,44.567,45.148,116253,0
2012-02-29,45.525,45.903,44.034,44.054,119904,0
2012-03-01,44.828,45.602,44.499,44.528,100874,0
2012-03-02,44.722,44.731,42.853,43.202,136374,0
2012-03-05,42.737,43.87,42.602,43.705,77245,0
2012-03-06,43.163,43.918,42.602,42.989,121840,0
2012-03-07,43.241,43.318,42.873,43.076,43017,0
2012-03-08,43.56,43.696,42.592,43.502,84030,0
2012-03-09,43.618,45.264,43.153,44.915,113514,0
2012-03-12,44.954,45.254,43.928,44.044,89870,0
2012-03-13,44.576,45.399,43.85,45.225,76168,0
2012-03-14,44.954,45.515,44.664,44.809,68664,0
2012-03-15,44.683,45.728,44.528,45.728,60110,0
2012-03-16,45.903,46.222,45.331,45.457,101354,0
2012-03-19,45.409,46.512,45.341,45.486,54586,0
2012-03-20,44.973,45.06,44.005,44.141,49112,0
2012-03-21,44.654,44.654,43.589,43.976,64079,0
2012-03-22,43.56,44.015,42.534,43.686,115375,0
2012-03-23,43.85,44.373,43.405,44.063,99325,0
2012-03-26,44.838,45.893,44.722,45.012,80353,0
2012-03-27,45.07,45.593,44.847,45.322,131732,0
2012-03-28,45.593,45.738,44.547,45.196,114832,0
2012-03-29,44.799,45.109,44.286,44.964,54777,0
2012-03-30,45.351,45.515,44.586,44.654,72087,0
2012-04-02,45.022,46.077,44.576,45.941,85998,0
2012-04-03,45.97,45.97,45.157,45.699,93938,0
2012-04-04,44.983,45.254,43.908,44.18,66382,0
2012-04-05,44.315,44.605,44.015,44.015,121167,0
2012-04-09,43.25,43.821,42.64,43.086,202361,0
2012-04-10,43.018,43.202,41.73,41.953,79756,0
2012-04-11,42.553,43.173,42.108,42.902,86051,0
2012-04-12,42.902,43.715,42.902,43.55,119105,0
2012-04-13,43.212,43.386,43.037,43.163,89269,0
2012-04-16,43.492,43.676,43.057,43.25,73615,0
2012-04-17,43.637,44.373,43.376,43.734,59258,0
2012-04-18,43.55,43.734,42.863,43.357,118881,0
2012-04-19,43.308,43.56,42.118,42.408,41916,0
2012-04-20,43.202,43.666,42.379,43.057,64116,0
2012-04-23,42.36,42.795,41.75,42.631,93832,0
2012-04-24,42.631,43.676,42.321,43.55,164798,0
2012-04-25,44.344,45.041,43.492,44.935,155917,0
2012-04-26,44.693,45.786,44.392,45.728,121888,0
2012-04-27,45.661,46.483,45.39,46.445,80633,0
2012-04-30,46.309,46.309,45.244,45.38,88986,0
2012-05-01,45.515,46.309,45.244,45.477,81465,0
2012-05-02,45.254,45.573,44.751,45.525,70216,0
2012-05-03,45.351,45.632,44.906,45.118,64668,0
2012-05-04,45.002,45.002,43.444,43.579,84683,0
2012-05-07,43.308,44.17,43.086,43.734,37124,0
2012-05-08,43.25,44.17,42.979,44.112,67654,0
2012-05-09,43.386,43.56,42.989,43.25,126919,0
2012-05-10,43.715,44.112,43.241,44.034,56148,0
2012-05-11,43.637,44.218,43.25,43.821,51998,0
2012-05-14,43.134,43.87,43.134,43.628,56281,0
2012-05-15,43.463,44.267,43.463,43.744,44898,0
2012-05-16,44.025,44.576,43.744,43.899,64844,0
2012-05-17,43.928,44.141,42.611,42.708,67264,0
2012-05-18,42.64,43.279,42.369,42.592,91233,0
2012-05-21,42.669,43.821,42.505,43.366,110409,0
2012-05-22,43.366,43.773,42.97,43.454,76339,0
2012-05-23,42.815,44.121,42.456,43.957,172253,0
2012-05-24,44.112,44.218,42.97,44.063,35968,0
2012-05-25,43.957,44.383,43.318,43.492,43260,0
2012-05-29,43.812,44.973,43.628,44.509,45010,0
2012-05-30,45.496,47.887,44.915,45.012,147007,0
2012-05-31,45.941,45.941,43.967,44.915,144881,0
2012-06-01,43.831,44.073,42.64,43.318,60334,0
2012-06-04,43.424,44.121,42.737,43.173,94668,0
2012-06-05,43.018,43.289,42.418,42.989,60811,0
2012-06-06,43.241,44.238,43.028,43.889,64841,0
2012-06-07,44.615,44.867,43.841,43.976,54095,0
2012-06-08,43.831,44.741,43.492,44.634,38244,0
2012-06-11,44.867,45.148,44.296,44.296,119250,0
2012-06-12,44.731,46.086,43.173,45.97,160095,0
2012-06-13,45.777,45.864,44.315,44.576,81180,0
2012-06-14,44.664,45.428,44.373,44.964,51117,0
2012-06-15,44.925,45.293,44.615,45.167,102227,0
2012-06-18,44.867,45.477,44.363,45.225,78202,0
2012-06-19,45.36,46.406,45.041,45.583,77428,0
2012-06-20,45.428,45.428,44.46,44.586,47326,0
2012-06-21,44.625,44.625,43.899,44.209,95510,0
2012-06-22,44.48,44.518,43.589,43.899,306501,0
2012-06-25,43.212,43.608,42.427,42.718,83288,0
2012-06-26,42.863,44.083,42.776,43.889,126728,0
2012-06-27,43.889,44.673,43.889,44.363,46498,0
2012-06-28,43.821,44.509,43.57,44.383,51347,0
2012-06-29,45.515,46.009,45.031,45.786,75216,0
2012-07-02,46.057,46.251,45.051,46.154,75913,0
2012-07-03,45.544,47.035,45.544,46.919,54322,0
2012-07-05,46.967,47.326,46.396,46.9,63556,0
2012-07-06,46.29,46.29,45.515,45.97,53952,0
2012-07-09,45.748,45.883,45.36,45.815,65653,0
2012-07-10,46.038,46.522,44.925,45.002,52084,0
2012-07-11,45.148,45.573,44.722,45.283,55928,0
2012-07-12,45.012,45.903,44.325,45.593,57171,0
2012-07-13,45.67,46.977,45.544,46.842,57785,0
2012-07-16,46.803,46.803,45.99,46.164,44525,0
2012-07-17,46.551,47.132,45.786,46.464,44184,0
2012-07-18,46.425,47.655,45.893,47.403,54656,0
2012-07-19,47.558,48.168,47.113,47.664,46531,0
2012-07-20,47.025,47.597,46.464,47.5,78635,0
2012-07-23,46.483,47.132,46.328,46.677,84882,0
2012-07-24,46.687,46.687,45.244,45.438,149553,0
2012-07-25,45.912,46.019,44.838,45.138,111094,0
2012-07-26,45.864,45.864,44.209,44.625,184211,0
2012-07-27,44.954,45.661,44.741,45.496,200528,0
2012-07-30,45.641,45.641,44.547,45.37,94144,0
2012-07-31,45.128,45.632,45.089,45.341,91250,0
2012-08-01,45.496,45.825,44.247,44.354,110589,0
2012-08-02,44.102,44.715,43.666,44.334,132624,0
2012-08-03,45.515,46.328,43.572,44.741,143972,0
2012-08-06,44.935,44.954,43.773,44.044,98007,0
2012-08-07,44.431,44.712,44.005,44.431,73124,0
2012-08-08,44.247,44.596,44.16,44.422,64584,0
2012-08-09,44.431,44.809,43.986,44.673,94195,0
2012-08-10,44.673,44.673,43.831,44.334,46023,0
2012-08-13,44.344,44.422,43.803,44.242,34084,0
2012-08-14,44.634,44.664,43.918,44.189,35253,0
2012-08-15,44.015,44.431,43.735,44.16,32420,0
2012-08-16,44.276,45.031,43.773,44.867,69776,0
2012-08-17,44.693,45.457,44.431,45.341,62267,0
2012-08-20,45.273,45.273,44.586,44.944,46857,0
2012-08-21,45.099,45.467,44.605,44.886,62695,0
2012-08-22,44.751,44.896,44.121,44.78,57424,0
2012-08-23,44.741,44.818,44.083,44.441,45174,0
2012-08-24,44.112,45.225,44.112,44.683,98412,0
2012-08-27,44.964,45.167,44.257,44.509,68920,0
2012-08-28,44.489,44.857,44.17,44.489,59523,0
2012-08-29,44.644,45.244,44.18,44.935,42173,0
2012-08-30,44.673,44.973,44.18,44.18,22652,0
2012-08-31,44.451,44.693,43.802,44.518,56930,0
2012-09-04,44.383,45.269,43.647,44.818,42994,0
2012-09-05,44.615,45.206,44.218,44.412,78256,0
2012-09-06,44.77,45.477,44.61,45.457,77657,0
2012-09-07,45.496,45.496,45.157,45.477,59507,0
2012-09-10,45.496,45.661,45.322,45.583,154844,0
2012-09-11,45.602,45.99,45.428,45.932,84978,0
2012-09-12,46.154,46.164,45.622,46.019,41831,0
2012-09-13,45.999,47.161,45.641,46.783,176557,0
2012-09-14,47.093,48.961,47.084,47.597,139327,0
2012-09-17,47.442,47.751,46.725,47.374,78719,0
2012-09-18,47.161,48.487,47.161,48.439,95257,0
2012-09-19,48.419,48.807,47.858,48.187,82546,0
2012-09-20,47.839,48.506,47.393,47.616,89886,0
2012-09-21,48.197,48.448,47.727,48.032,129958,0
2012-09-24,47.955,48.477,47.316,47.984,69337,0
2012-09-25,48.235,49.136,47.442,47.693,171478,0
2012-09-26,47.935,47.935,47.151,47.335,85025,0
2012-09-27,47.277,47.722,47.035,47.287,52058,0
2012-09-28,46.851,47.122,46.561,46.561,75542,0
2012-10-01,46.948,47.054,46.028,46.425,109723,0
2012-10-02,46.764,46.764,45.961,46.145,73967,0
2012-10-03,46.086,46.648,45.69,46.038,57375,0
2012-10-04,46.145,46.445,45.719,46.232,65082,0
2012-10-05,46.57,46.948,46.135,46.338,34750,0
2012-10-08,46.028,46.735,45.806,46.28,102546,0
2012-10-09,46.241,46.313,45.235,45.544,52182,0
2012-10-10,45.612,45.825,45.331,45.806,43829,0
2012-10-11,45.98,46.58,45.835,46.019,80087,0
2012-10-12,45.922,46.212,45.612,45.748,36347,0
2012-10-15,45.815,46.319,45.39,46.193,72170,0
2012-10-16,46.406,47.266,46.323,46.977,45537,0
2012-10-17,47.18,47.316,46.754,47.306,28598,0
2012-10-18,47.151,47.451,46.872,47.055,35867,0
2012-10-19,46.561,47.045,46.251,46.464,68716,0
2012-10-22,46.483,46.687,46.009,46.561,35042,0
2012-10-23,46.193,46.29,45.699,46.145,31918,0
2012-10-24,46.522,46.522,45.932,46.261,33261,0
2012-10-25,46.561,46.677,46.106,46.532,45130,0
2012-10-26,46.59,47.151,45.932,46.919,31832,0
2012-10-31,47.093,48.081,46.987,48.071,38788,0
2012-11-01,48.168,48.778,44.886,47.993,126863,0
2012-11-02,48.061,48.061,45.385,46.377,151087,0
2012-11-05,46.232,47.926,46.203,46.59,83676,0
2012-11-06,46.629,47.935,46.057,46.532,83812,0
2012-11-07,46.086,46.512,44.857,45.012,117682,0
2012-11-08,44.944,45.089,44.112,44.199,80337,0
2012-11-09,43.841,44.944,43.812,44.596,56555,0
2012-11-12,44.644,45.089,44.305,44.702,54065,0
2012-11-13,44.344,44.886,43.957,44.044,38679,0
2012-11-14,44.16,44.16,42.505,42.882,64830,0
2012-11-15,43.018,43.25,41.953,42.425,71270,0
2012-11-16,43.299,43.299,41.488,42.214,97107,0
2012-11-19,43.608,43.608,42.495,43.376,105506,0
2012-11-20,43.153,44.015,40.79,43.454,140193,0
2012-11-21,43.521,43.647,43.357,43.618,40373,0
2012-11-23,43.967,44.267,43.725,44.034,17036,0
2012-11-26,43.879,44.199,43.328,43.628,49084,0
2012-11-27,43.666,44.141,43.618,44.092,57670,0
2012-11-28,44.025,44.576,43.25,44.576,36240,0
2012-11-29,44.741,45.844,44.741,45.312,54887,0
2012-11-30,45.515,45.554,44.915,45.099,71161,0
2012-12-03,45.97,45.97,44.818,45.195,50452,0
2012-12-04,45.331,45.728,44.693,45.235,62810,0
2012-12-05,45.322,45.97,45.08,45.728,37772,0
2012-12-06,45.602,46.367,45.602,45.854,54567,0
2012-12-07,46.203,46.454,45.787,46.135,58849,0
2012-12-10,46.328,46.812,45.825,46.667,121341,0
2012-12-11,46.861,47.229,46.6,46.9,73908,0
2012-12-12,47.132,47.296,46.445,46.59,46485,0
2012-12-13,46.512,46.987,46.222,46.377,52913,0
2012-12-14,45.951,47.403,45.951,46.28,84135,0
2012-12-17,46.222,47.606,46.222,47.558,131581,0
2012-12-18,47.568,48.1,46.9,48.032,82865,0
2012-12-19,48.139,48.555,47.538,47.742,82724,0
2012-12-20,47.693,48.342,47.442,48.052,100184,0
2012-12-21,47.693,48.7,47.238,48.313,204287,0
2012-12-24,48.303,48.342,47.732,48.052,19914,0
2012-12-26,48.052,48.545,47.509,47.78,59653,0
2012-12-27,47.345,48.652,47.345,48.516,96795,0
2012-12-28,48.158,48.4,47.403,47.877,61696,0
2012-12-31,47.78,48.69,47.674,48.468,100382,0
2013-01-02,49.184,49.852,48.894,49.581,145135,0
2013-01-03,49.513,50.22,49.513,50.133,88231,0
2013-01-04,50.433,50.743,49.997,50.21,96950,0
2013-01-07,50.404,50.965,49.852,50.336,107552,0
2013-01-08,50.442,50.491,49.678,50.259,61602,0
2013-01-09,50.588,50.791,50.026,50.326,64045,0
2013-01-10,49.997,50.655,49.929,50.336,41404,0
2013-01-11,50.394,50.394,49.794,50.191,45704,0
2013-01-14,50.191,50.299,49.9,50.152,33860,0
2013-01-15,49.726,51.188,49.562,51.072,76240,0
2013-01-16,50.888,51.352,50.462,51.236,48819,0
2013-01-17,50.21,50.239,48.816,49.929,189667,0
2013-01-18,49.881,50.849,49.552,50.413,165650,0
2013-01-22,50.278,51.101,49.91,50.491,127832,0
2013-01-23,50.559,51.222,50.52,50.859,85190,0
2013-01-24,51.014,51.507,50.714,51.488,72363,0
2013-01-25,51.836,52.456,51.565,52.204,76928,0
2013-01-28,52.388,52.659,50.897,51.101,175662,0
2013-01-29,51.227,51.73,51.033,51.314,79890,0
2013-01-30,50.81,51.265,50.22,50.307,68565,0
2013-01-31,50.384,51.74,50.036,51.043,90630,0
2013-02-01,51.091,52.446,50.776,51.778,91442,0
2013-02-04,51.604,51.778,50.53,50.617,44090,0
2013-02-05,51.023,52.301,50.394,51.991,71997,0
2013-02-06,51.817,52.533,51.178,51.991,58145,0
2013-02-07,47.461,51.304,47.461,48.361,276749,0
2013-02-08,48.352,48.429,47.519,48.342,111616,0
2013-02-11,48.468,48.661,48.11,48.226,76439,0
2013-02-12,48.226,48.245,47.78,47.964,78886,0
2013-02-13,47.819,48.448,47.819,48.245,52498,0
2013-02-14,48.206,48.552,47.906,48.081,96107,0
2013-02-15,48.274,48.4,47.742,47.848,92288,0
2013-02-19,47.79,48.216,47.548,48.09,67975,0
2013-02-20,48.061,49.668,48.061,48.294,90318,0
2013-02-21,48.419,48.565,47.664,47.906,32871,0
2013-02-22,48.748,49.116,48.4,49.039,63598,0
2013-02-25,49.368,49.416,48.342,48.342,157885,0
2013-02-26,48.526,48.797,47.877,47.887,79314,0
2013-02-27,47.761,48.468,47.761,48.1,77082,0
2013-02-28,48.177,49.029,47.829,48.245,39569,0
2013-03-01,48.245,48.323,46.909,48.197,72902,0
2013-03-04,47.955,48.119,47.156,47.635,48952,0
2013-03-05,47.945,48.361,47.205,48.042,148140,0
2013-03-06,48.052,48.671,47.974,48.574,47468,0
2013-03-07,48.468,48.603,47.839,48.371,49074,0
2013-03-08,48.874,49.145,48.216,49.087,69231,0
2013-03-11,48.797,49.358,48.642,49.165,37097,0
2013-03-12,49.01,49.281,48.032,48.39,46913,0
2013-03-13,48.477,49.01,48.013,48.71,55888,0
2013-03-14,48.952,49.581,48.913,49.484,47229,0
2013-03-15,49.591,49.784,48.816,49.087,125944,0
2013-03-18,48.516,49.833,48.516,49.107,112915,0
2013-03-19,49.32,49.929,49.097,49.629,102098,0
2013-03-20,50.055,50.288,49.242,49.649,127959,0
2013-03-21,48.805,49.678,48.805,48.903,41837,0
2013-03-22,48.874,49.32,48.545,49.165,71820,0
2013-03-25,49.397,49.639,48.623,49.562,91627,0
2013-03-26,49.988,49.988,48.845,49.136,55299,0
2013-03-27,48.932,49.291,48.686,49.01,50559,0
2013-03-28,49.165,49.242,48.422,48.942,79353,0
2013-04-01,48.778,49.397,47.935,48.855,102072,0
2013-04-02,48.981,49.174,47.2,47.316,88240,0
2013-04-03,47.519,48.235,46.958,47.606,344943,0
2013-04-04,47.616,48.148,47.296,48.061,53150,0
2013-04-05,48.632,48.632,47.2,47.684,47597,0
2013-04-08,47.916,48.052,47.432,47.984,51784,0
2013-04-09,47.993,48.235,47.703,47.877,42681,0
2013-04-10,47.906,49.029,47.906,48.874,68775,0
2013-04-11,48.961,48.961,48.071,48.274,85122,0
2013-04-12,47.964,48.526,47.643,48.245,61491,0
2013-04-15,48.081,48.148,47.306,47.364,109479,0
2013-04-16,47.771,48.158,47.267,47.48,189306,0
2013-04-17,47.432,47.5,46.638,46.793,130512,0
2013-04-18,46.735,47.282,46.667,46.851,114587,0
2013-04-19,46.851,47.355,46.648,46.871,50145,0
2013-04-22,46.909,47.384,46.243,47.093,63746,0
2013-04-23,47.577,47.577,46.309,46.445,306799,0
2013-04-24,46.464,47.413,46.377,47.277,122783,0
2013-04-25,47.606,47.945,47.355,47.49,70187,0
2013-04-26,47.171,47.442,46.687,46.842,77237,0
2013-04-29,46.658,47.113,46.464,46.938,36268,0
2013-04-30,46.871,46.871,46.358,46.561,149486,0
2013-05-01,46.522,46.522,44.557,44.615,106436,0
2013-05-02,44.722,45.544,44.722,44.973,80021,0
2013-05-03,45.438,46.154,45.341,45.457,108353,0
2013-05-06,45.554,45.893,45.177,45.506,35194,0
2013-05-07,45.835,45.932,45.138,45.254,113925,0
2013-05-08,45.118,45.728,45.056,45.622,119385,0
2013-05-09,45.69,46.523,45.602,45.961,112509,0
2013-05-10,45.893,46.987,45.583,46.793,92194,0
2013-05-13,46.861,47.122,46.328,46.677,57721,0
2013-05-14,46.958,47.764,46.949,47.113,96303,0
2013-05-15,46.89,47.529,46.861,47.238,96408,0
2013-05-16,46.996,47.454,46.745,46.958,74070,0
2013-05-17,47.326,47.677,47.094,47.219,115825,0
2013-05-20,47.161,47.345,45.602,45.825,234560,0
2013-05-21,45.97,46.222,45.815,46.019,152689,0
2013-05-22,46.135,46.624,45.089,45.554,101538,0
2013-05-23,45.283,45.627,45.186,45.467,132831,0
2013-05-24,45.322,45.651,45.109,45.641,224720,0
2013-05-28,46.319,46.832,45.649,45.999,102621,0
2013-05-29,47.258,47.258,45.496,46.212,59928,0
2013-05-30,46.464,46.745,45.564,46.522,118569,0
2013-05-31,46.367,47.587,46.319,47.393,105668,0
2013-06-03,47.674,48.381,47.364,48.245,174534,0
2013-06-04,48.332,48.894,47.81,48.255,124994,0
2013-06-05,48.139,48.245,47.722,47.751,113019,0
2013-06-06,47.848,48.245,47.432,47.906,73949,0
2013-06-07,48.381,48.4,47.868,48.042,46887,0
2013-06-10,48.4,48.613,48.11,48.516,76478,0
2013-06-11,49.078,49.755,48.768,49.184,82500,0
2013-06-12,49.697,49.697,48.516,48.797,130630,0
2013-06-13,48.671,50.336,48.342,50.239,99084,0
2013-06-14,50.142,50.365,49.078,49.445,54340,0
2013-06-17,49.939,50.2,49.397,50.133,102446,0
2013-06-18,50.326,51.256,50.22,51.072,81575,0
2013-06-19,51.13,51.682,50.965,51.285,92347,0
2013-06-20,50.694,51.575,50.694,51.401,149425,0
2013-06-21,51.652,52.34,50.936,51.12,216041,0
2013-06-24,50.801,51.198,50.355,50.355,90219,0
2013-06-25,50.839,50.839,50.094,50.133,63617,0
2013-06-26,50.491,50.491,49.513,49.571,48810,0
2013-06-27,49.784,50.278,49.528,50.181,98217,0
2013-06-28,50.181,50.849,49.9,50.288,103111,0
2013-07-01,51.023,51.836,50.907,51.769,67794,0
2013-07-02,51.788,52.185,51.4,52.175,92113,0
2013-07-03,52.146,52.601,51.991,52.34,23010,0
2013-07-05,53.017,53.308,52.359,53.211,48669,0
2013-07-08,53.25,53.501,52.591,52.882,69631,0
2013-07-09,53.027,54.295,52.804,53.647,148062,0
2013-07-10,53.676,54.189,53.279,53.579,100563,0
2013-07-11,53.637,55.331,53.637,54.131,149894,0
2013-07-12,54.218,54.363,53.124,53.356,96356,0
2013-07-15,53.55,54.043,52.969,53.356,80121,0
2013-07-16,53.569,53.908,53.24,53.734,70351,0
2013-07-17,54.014,54.411,53.337,53.463,83452,0
2013-07-18,53.25,54.305,53.25,54.121,55166,0
2013-07-19,54.121,54.973,53.482,54.208,60601,0
2013-07-22,54.034,55.159,53.879,54.189,84658,0
2013-07-23,54.16,54.431,52.727,53.337,148710,0
2013-07-24,53.627,53.966,52.766,52.959,65783,0
2013-07-25,53.046,53.84,52.882,53.782,54306,0
2013-07-26,53.405,53.405,52.727,53.124,93899,0
2013-07-29,53.211,53.453,52.524,52.62,74698,0
2013-07-30,52.93,53.25,52.562,52.979,37726,0
2013-07-31,53.221,53.724,52.536,53.104,46381,0
2013-08-01,53.54,54.314,53.434,53.995,54388,0
2013-08-02,53.695,54.402,53.298,54.237,54117,0
2013-08-05,54.063,54.392,53.927,54.014,62199,0
2013-08-06,54.208,55.224,53.104,54.944,121237,0
2013-08-07,55.36,57.528,55.137,57.064,113905,0
2013-08-08,57.46,57.46,56.241,56.338,115856,0
2013-08-09,56.183,56.183,54.915,55.466,88121,0
2013-08-12,55.476,56.551,55.142,56.338,58543,0
2013-08-13,56.531,56.614,54.973,56.396,38673,0
2013-08-14,56.454,56.831,56.028,56.192,33946,0
2013-08-15,55.747,56.028,55.195,55.612,88730,0
2013-08-16,55.399,55.979,55.341,55.708,80414,0
2013-08-19,55.825,56.125,54.411,55.95,64706,0
2013-08-20,56.57,57.199,55.118,56.425,65526,0
2013-08-21,56.144,56.976,55.921,56.454,63526,0
2013-08-22,56.657,58.264,56.599,57.46,64220,0
2013-08-23,57.732,58.38,57.267,58.099,44119,0
2013-08-26,58.254,59.997,57.964,59.745,82246,0
2013-08-27,59.242,59.997,58.177,58.603,104622,0
2013-08-28,58.283,58.825,58.211,58.487,40852,0
2013-08-29,58.564,59.106,58.399,58.98,88072,0
2013-08-30,58.767,58.893,57.519,57.819,76400,0
2013-09-03,58.458,58.748,57.17,58.477,73589,0
2013-09-04,58.419,59.009,58.099,58.893,51656,0
2013-09-05,59.106,59.367,58.399,58.583,62533,0
2013-09-06,59.067,59.29,57.325,58.177,59775,0
2013-09-09,58.419,59.077,57.761,58.274,166465,0
2013-09-10,58.516,59.464,58.516,59.348,49263,0
2013-09-11,59.154,60.237,58.738,59.464,37472,0
2013-09-12,59.6,60.045,58.971,59.135,27046,0
2013-09-13,59.406,59.861,58.816,59.435,41448,0
2013-09-16,59.968,60.732,59.803,60.093,63952,0
2013-09-17,60.016,61.594,60.016,61.439,35595,0
2013-09-18,61.545,62.601,60.51,62.252,58610,0
2013-09-19,62.252,62.794,61.487,62.078,53829,0
2013-09-20,62.02,63.443,61.594,63.036,150127,0
2013-09-23,62.852,65.166,62.339,63.433,133753,0
2013-09-24,63.327,64.217,62.901,63.859,104959,0
2013-09-25,63.752,64.42,62.91,63.472,122107,0
2013-09-26,63.752,64.333,63.472,63.762,109837,0
2013-09-27,63.52,63.801,62.562,63.094,75310,0
2013-09-30,62.484,63.956,62.455,63.782,47107,0
2013-10-01,63.578,64.178,62.368,63.578,77686,0
2013-10-02,63.152,63.443,62.155,62.465,94008,0
2013-10-03,62.562,62.562,60.984,61.836,95248,0
2013-10-04,61.662,63.21,61.662,62.862,33781,0
2013-10-07,62.542,62.755,61.129,61.187,35434,0
2013-10-08,60.335,60.732,59.213,60.49,78512,0
2013-10-09,60.819,61.836,60.471,61.313,80579,0
2013-10-10,62,62.968,61.836,62.794,30992,0
2013-10-11,62.504,64.188,62.146,63.607,55475,0
2013-10-14,63.52,63.772,62.63,63.665,60124,0
2013-10-15,63.356,63.452,62.804,63.114,37087,0
2013-10-16,63.588,63.994,62.804,62.823,56198,0
2013-10-17,62.746,63.985,61.962,63.685,108823,0
2013-10-18,64.333,65.437,64.12,65.359,66012,0
2013-10-21,65.214,66.511,64.943,65.747,82955,0
2013-10-22,65.427,66.656,65.321,65.853,129545,0
2013-10-23,65.679,66.637,65.379,66.356,68492,0
2013-10-24,66.656,67.421,66.337,67.179,45661,0
2013-10-25,67.46,67.518,66.124,66.753,99277,0
2013-10-28,66.734,67.257,66.027,67.015,69938,0
2013-10-29,67.334,68.079,66.966,67.508,62913,0
2013-10-30,67.683,68.225,66.753,66.802,83471,0
2013-10-31,67.024,67.46,66.298,66.589,68074,0
2013-11-01,66.385,66.879,64.324,64.74,136570,0
2013-11-04,64.895,65.853,64.498,65.805,71901,0
2013-11-05,65.398,65.901,64.382,65.611,26860,0
2013-11-06,66.085,66.376,64.662,65.688,42459,0
2013-11-07,65.03,65.234,62.891,64.875,73140,0
2013-11-08,64.904,66.879,64.655,65.214,74127,0
2013-11-11,65.166,65.708,64.217,65.108,47934,0
2013-11-12,64.982,65.108,63.801,64.633,57645,0
2013-11-13,64.188,65.04,64.188,64.914,55785,0
2013-11-14,64.73,65.021,63.733,64.382,93492,0
2013-11-15,64.285,64.724,63.762,64.449,177970,0
2013-11-18,64.73,65.805,64.275,65.688,100723,0
2013-11-19,65.863,66.056,63.898,64.43,49587,0
2013-11-20,64.798,65.301,63.675,63.965,78512,0
2013-11-21,64.062,65.921,64.062,65.485,42062,0
2013-11-22,65.708,66.124,64.333,65.659,56818,0
2013-11-25,65.969,66.598,65.34,65.437,93463,0
2013-11-26,65.688,66.976,65.243,66.656,59917,0
2013-11-27,66.898,67.557,65.96,66.889,88223,0
2013-11-29,67.344,67.47,65.979,66.202,42914,0
2013-12-02,66.221,66.889,64.024,64.662,56118,0
2013-12-03,64.449,65.688,64.169,64.624,101446,0
2013-12-04,64.537,65.137,63.869,64.333,38843,0
2013-12-05,64.353,65.35,63.665,64.992,46798,0
2013-12-06,65.553,66.54,65.04,66.047,47291,0
2013-12-09,66.105,66.666,65.659,66.395,64360,0
2013-12-10,66.424,66.579,64.449,64.769,71035,0
2013-12-11,64.982,65.108,62.862,63.569,75222,0
2013-12-12,63.51,64.546,62.93,64.149,69525,0
2013-12-13,64.449,64.943,63.694,64.372,65599,0
2013-12-16,64.072,65.243,64.072,64.575,68285,0
2013-12-17,64.74,64.779,63.588,64.43,59401,0
2013-12-18,64.459,65.524,63.191,65.253,80888,0
2013-12-19,65.185,65.592,64.178,64.643,67635,0
2013-12-20,64.933,66.666,63.152,66.347,210227,0
2013-12-23,66.773,67.286,65.727,66.24,126270,0
2013-12-24,66.095,67.828,65.641,67.295,63492,0
2013-12-26,67.712,68.786,67.276,67.992,185021,0
2013-12-27,68.292,68.68,67.992,68.331,81921,0
2013-12-30,68.505,68.728,68.041,68.486,107851,0
2013-12-31,68.602,68.97,68.321,68.486,78409,0
2014-01-02,68.418,68.636,67.324,67.402,117423,0
2014-01-03,67.228,67.654,66.395,67.14,131917,0
2014-01-06,67.266,67.683,66.143,66.163,99443,0
2014-01-07,66.54,67.634,65.93,67.237,77273,0
2014-01-08,67.334,67.634,66.579,67.237,81312,0
2014-01-09,67.189,67.634,66.739,67.45,86171,0
2014-01-10,67.615,67.963,66.231,66.618,93955,0
2014-01-13,66.405,66.763,64.817,65.263,86283,0
2014-01-14,65.34,66.424,64.904,66.172,45517,0
2014-01-15,66.531,67.334,66.337,67.324,73450,0
2014-01-16,67.412,67.586,66.802,67.131,39463,0
2014-01-17,67.17,67.741,66.056,66.715,84504,0
2014-01-21,67.634,67.634,66.444,67.363,61251,0
2014-01-22,67.034,67.479,66.831,67.14,47211,0
2014-01-23,66.976,66.976,65.843,65.93,46901,0
2014-01-24,65.514,65.572,64.014,64.73,54339,0
2014-01-27,64.798,65.321,63.462,64.198,53719,0
2014-01-28,64.12,64.527,63.433,64.304,75310,0
2014-01-29,63.646,64.556,62.784,62.881,59232,0
2014-01-30,63.617,64.837,62.736,63.83,86054,0
2014-01-31,62.155,63.791,61.555,62.765,83058,0
2014-02-03,62.736,62.814,59.764,60.384,103957,0
2014-02-04,60.432,61.836,59.406,61.236,107808,0
2014-02-05,61.226,61.226,60.152,60.442,71096,0
2014-02-06,59.387,59.716,55.292,59.154,232388,0
2014-02-07,59.3,59.677,58.047,59.348,151458,0
2014-02-10,59.445,59.536,57.896,59.145,161259,0
2014-02-11,59.261,60.796,58.883,59.658,117261,0
2014-02-12,62,63.181,60.297,60.858,119585,0
2014-02-13,60.51,61.981,60.152,61.749,82440,0
2014-02-14,61.749,62.271,60.781,60.965,289651,0
2014-02-18,61.807,61.942,61.149,61.613,65744,0
2014-02-19,61.468,61.613,60.006,60.384,82401,0
2014-02-20,60.5,60.887,60.355,60.655,98825,0
2014-02-21,60.965,61.565,60.539,61.042,236926,0
2014-02-24,61.362,63.017,61.187,62.242,121382,0
2014-02-25,62.3,62.765,61.797,62.446,78304,0
2014-02-26,62.707,63.888,62.339,62.746,61513,0
2014-02-27,62.872,64.014,62.359,62.765,102031,0
2014-02-28,63.317,63.404,61.855,62.194,157856,0
2014-03-03,61.313,62.461,60.626,61.449,116174,0
2014-03-04,62.291,63.83,61.478,62.533,149512,0
2014-03-05,62.61,63.598,62.058,63.578,81245,0
2014-03-06,63.646,64.856,63.21,64.575,86557,0
2014-03-07,64.614,65.89,64.062,64.982,84302,0
2014-03-10,64.885,65.021,63.917,64.508,87675,0
2014-03-11,64.672,64.672,62.262,63.026,102003,0
2014-03-12,62.3,63.249,62.204,63.133,55801,0
2014-03-13,63.559,63.559,62.397,62.784,102192,0
2014-03-14,62.726,63.201,62.165,62.436,52450,0
2014-03-17,62.794,64.004,62.794,63.723,60455,0
2014-03-18,63.569,64.314,63.394,63.985,58950,0
2014-03-19,64.13,64.13,63.075,63.298,59363,0
2014-03-20,63.123,63.878,63.056,63.443,44855,0
2014-03-21,63.898,65.098,63.201,63.869,99889,0
2014-03-24,64.072,64.527,62.281,63.104,73269,0
2014-03-25,63.491,64.14,62.368,62.475,99193,0
2014-03-26,63.114,63.114,61.197,61.294,91116,0
2014-03-27,60.732,61.768,60.055,61.497,98245,0
2014-03-28,61.458,62.901,60.79,60.955,93769,0
2014-03-31,61.487,61.971,60.955,61.662,111291,0
2014-04-01,61.662,62.281,61.158,61.526,141037,0
2014-04-02,61.855,63.085,61.12,63.007,72133,0
2014-04-03,62.204,63.075,62.204,62.939,63349,0
2014-04-04,63.569,63.714,61.323,61.904,95249,0
2014-04-07,61.7,62.455,60.297,60.713,89947,0
2014-04-08,61.226,61.332,60.006,60.258,85726,0
2014-04-09,60.423,61.023,60.016,60.936,82091,0
2014-04-10,60.5,60.5,59.251,59.793,90450,0
2014-04-11,59.561,60.316,59.058,59.416,67632,0
2014-04-14,60.384,60.5,59.348,59.706,71687,0
2014-04-15,59.813,60.277,58.574,60.113,77937,0
2014-04-16,59.842,60.471,59.532,59.851,72978,0
2014-04-17,59.755,60.703,59.551,60.481,93262,0
2014-04-21,59.948,60.879,59.638,60.5,47417,0
2014-04-22,60.19,60.999,60.171,60.819,50322,0
2014-04-23,60.403,60.57,59.813,60.064,109075,0
2014-04-24,61.671,61.671,59.426,60.974,75839,0
2014-04-25,60.616,60.819,59.367,59.977,99403,0
2014-04-28,60.384,60.907,59.242,60.432,76452,0
2014-04-29,60.084,61.197,59.629,59.851,77477,0
2014-04-30,59.851,60.5,58.951,60.268,85872,0
2014-05-01,59.987,60.481,58.932,59.629,99397,0
2014-05-02,60.248,60.926,59.638,60.239,94210,0
2014-05-05,60.093,60.335,59.174,59.987,122054,0
2014-05-06,59.958,60.006,59.087,59.096,106303,0
2014-05-07,59.116,59.464,58.08,59.387,84978,0
2014-05-08,59.474,59.909,58.177,58.254,107911,0
2014-05-09,57.993,58.845,57.306,58.825,137588,0
2014-05-12,58.845,60.161,58.649,59.968,143519,0
2014-05-13,60.026,60.026,58.535,58.564,92754,0
2014-05-14,58.632,58.632,56.492,56.705,139595,0
2014-05-15,56.463,56.667,54.866,56.434,156866,0
2014-05-16,56.25,57.199,55.95,57.18,94640,0
2014-05-19,57.257,58.389,57.257,58.206,68087,0
2014-05-20,57.886,58.767,56.928,57.741,133251,0
2014-05-21,57.877,59.067,57.654,58.835,101681,0
2014-05-22,58.951,59.435,58.428,58.525,57850,0
2014-05-23,58.709,59.174,58.225,58.98,90863,0
2014-05-27,58.845,60.713,58.806,60.5,174185,0
2014-05-28,62.94,63.402,57.38,59.47,181934,0
2014-05-29,59.4,59.51,58.53,59.46,105103,0
2014-05-30,59.18,60.055,59.05,59.97,89088,0
2014-06-02,60.15,60.4,59.3,60.17,89514,0
2014-06-03,59.97,60.26,59.388,59.67,83592,0
2014-06-04,59.59,61.26,59.276,61.1,164623,0
2014-06-05,61.39,62.89,61.04,62.34,181456,0
2014-06-06,62.77,63.95,62.16,63.5,99399,0
2014-06-09,63.24,64.44,63.24,64.15,117509,0
2014-06-10,63.87,64.27,63.51,63.94,109700,0
2014-06-11,63.66,63.98,63.34,63.36,90696,0
2014-06-12,63.26,63.26,61.8,62.13,63378,0
2014-06-13,62.09,62.33,61.32,62.23,67679,0
2014-06-16,62.03,62.53,61.99,62.47,55870,0
2014-06-17,62.28,63,61.77,62.51,73923,0
2014-06-18,62.48,62.83,62.17,62.59,42037,0
2014-06-19,62.55,63.08,62.31,62.95,59973,0
2014-06-20,63.38,63.73,62.556,63.25,151072,0
2014-06-23,63.48,64.59,63.06,64.08,98108,0
2014-06-24,63.88,64.87,63.28,63.53,108336,0
2014-06-25,63.01,64.38,63.01,64.01,80425,0
2014-06-26,64.18,64.18,63.07,63.38,61578,0
2014-06-27,62.85,64.59,62.85,64.25,131702,0
2014-06-30,63.76,64.45,63.39,64.05,64257,0
2014-07-01,64.19,65.61,63.72,64.15,103075,0
2014-07-02,64.13,64.64,63.59,64.07,74200,0
2014-07-03,64.1,65.25,63.59,65.25,53436,0
2014-07-07,64.81,65.36,63.78,63.9,71270,0
2014-07-08,63.69,64.52,63.14,63.88,116637,0
2014-07-09,64.17,64.61,63.31,63.77,80198,0
2014-07-10,62.8,63.05,62.23,62.4,56308,0
2014-07-11,62.17,62.65,61.028,62.35,57920,0
2014-07-14,62.92,62.92,62.05,62.38,50234,0
2014-07-15,62.27,62.59,61.16,61.4,53473,0
2014-07-16,61.62,62.02,61.02,61.55,36915,0
2014-07-17,60.96,61.73,60.09,60.32,73447,0
2014-07-18,59.56,61.18,59.49,60.94,187848,0
2014-07-21,60.52,60.99,60.16,60.82,42168,0
2014-07-22,61,61.47,60.78,61.14,36849,0
2014-07-23,61.2,61.53,60.73,61.41,68833,0
2014-07-24,61.22,61.65,60.09,60.39,51286,0
2014-07-25,59.91,60.54,59.42,59.66,90211,0
2014-07-28,59.63,59.8,58.67,59.47,70261,0
2014-07-29,58.77,58.98,56.51,56.73,153590,0
2014-07-30,57.07,57.2,56.19,56.98,57374,0
2014-07-31,56.28,57.36,55.4,55.48,176412,0
2014-08-01,55.1,56.29,55.1,55.75,79792,0
2014-08-04,55.82,56.41,55.21,56.33,53145,0
2014-08-05,56.19,57.27,55.77,56.36,138389,0
2014-08-06,55.97,56.71,55.74,56.09,99560,0
2014-08-07,53.52,56.88,50,56.11,99297,0
2014-08-08,57.25,58.06,54.64,57.85,134283,0
2014-08-11,58.1,59.16,57.338,58.3,57889,0
2014-08-12,57.95,58.58,57.95,58.31,63669,0
2014-08-13,58.65,58.97,58.22,58.44,29422,0
2014-08-14,58.27,58.649,58.21,58.395,38749,0
2014-08-15,59.06,60.2,58.53,59.28,146313,0
2014-08-18,60.05,60.94,59.875,60.58,62269,0
2014-08-19,60.59,61.58,60.59,61.14,79720,0
2014-08-20,60.7,61.49,60.33,60.69,47524,0
2014-08-21,60.77,60.96,59.621,60.6,113289,0
2014-08-22,60.37,61.27,60.174,60.71,68755,0
2014-08-25,60.66,61.56,60.66,61.19,48225,0
2014-08-26,61.23,61.65,61.098,61.37,90170,0
2014-08-27,61.38,61.88,61.224,61.72,44190,0
2014-08-28,61.23,62.05,60.85,61.32,95187,0
2014-08-29,61.24,61.98,60.89,61.82,62841,0
2014-09-02,61.566,62.7,61.566,62.23,54528,0
2014-09-03,61.9,62.51,61.64,62.16,76358,0
2014-09-04,62.07,62.8,61.99,62.3,46827,0
2014-09-05,62.02,62.835,61.648,62.24,69128,0
2014-09-08,62.01,62.39,61.57,62.18,40342,0
2014-09-09,62.09,62.1,61.26,61.64,66421,0
2014-09-10,61.47,61.96,61.04,61.55,61097,0
2014-09-11,61.04,62.01,60.89,61.79,40652,0
2014-09-12,61.98,61.98,60.81,61.19,47944,0
2014-09-15,61.14,61.14,60.4,60.52,30599,0
2014-09-16,60.38,60.51,59.68,60.18,56015,0
2014-09-17,60.1,60.79,59.57,60.01,49401,0
2014-09-18,60.14,60.61,59.89,60.48,38392,0
2014-09-19,60.59,60.59,58.58,59.78,193604,0
2014-09-22,59.27,60.2,59.27,59.69,118798,0
2014-09-23,59.42,60.27,59.15,60.06,125170,0
2014-09-24,60.15,60.495,59.71,60.19,106280,0
2014-09-25,60.28,60.28,58.22,58.51,122826,0
2014-09-26,58.61,58.62,57.97,58,92874,0
2014-09-29,57.86,58.18,57.41,57.85,71871,0
2014-09-30,57.78,57.85,56.68,56.7,121826,0
2014-10-01,56.72,56.85,55.03,55.14,133631,0
2014-10-02,54.96,55.92,54.65,55.54,110741,0
2014-10-03,56,56.02,55.15,55.26,60563,0
2014-10-06,55.32,55.663,54.84,55.15,37763,0
2014-10-07,54.61,54.84,54.08,54.27,116959,0
2014-10-08,54.07,55.65,53.59,55.54,104953,0
2014-10-09,55.58,55.58,53.91,53.99,74793,0
2014-10-10,54.06,54.75,53.67,53.79,71875,0
2014-10-13,53.92,55,53.142,53.94,82163,0
2014-10-14,54.26,55.05,53.58,53.64,122756,0
2014-10-15,52.91,53.95,51.96,53.69,182940,0
2014-10-16,52.76,54.83,52.495,53.97,233782,0
2014-10-17,54.21,54.98,53.66,53.9,102547,0
2014-10-20,53.52,53.96,52.972,53.9,81641,0
2014-10-21,54,55.45,53.398,55.41,107503,0
2014-10-22,55.58,56.06,54.28,54.92,64668,0
2014-10-23,55.45,56.36,55.05,55.94,100414,0
2014-10-24,55.95,56.27,55.28,56.12,96771,0
2014-10-27,55.61,56.1,55.14,55.97,70810,0
2014-10-28,56.29,58.53,56.01,58.33,105039,0
2014-10-29,58.43,58.96,57.76,58.19,127349,0
2014-10-30,59.38,61.14,58.23,60.89,84193,0
2014-10-31,62.27,63.39,60.52,60.75,96308,0
2014-11-03,59.8,60.73,59.22,59.32,104652,0
2014-11-04,59.18,59.9,59.18,59.45,46031,0
2014-11-05,59.83,61.42,59.32,61.26,157613,0
2014-11-06,60.94,61.67,60.25,61.57,80246,0
2014-11-07,61.27,62.07,60.57,62,62208,0
2014-11-10,62.13,63.04,61.999,63.01,74036,0
2014-11-11,63.04,63.3,62.3,62.6,110481,0
2014-11-12,62.07,64.09,62.07,63.25,102157,0
2014-11-13,63.41,64.068,62.2,62.24,47980,0
2014-11-14,62.39,63.13,62.26,62.51,85971,0
2014-11-17,62.56,63.29,62.3,62.98,71327,0
2014-11-18,63.14,63.95,62.45,62.63,67046,0
2014-11-19,61.433,63.04,61.433,62.59,114694,0
2014-11-20,62.11,62.97,62,62.82,44803,0
2014-11-21,63.63,64.52,62.98,63.58,192093,0
2014-11-24,63.67,64.39,63.454,64.36,53857,0
2014-11-25,64.4,64.83,64.03,64.74,49861,0
2014-11-26,64.82,64.97,64.3,64.63,58772,0
2014-11-28,63.96,64.44,63.29,63.58,61586,0
2014-12-01,63.05,63.71,62.78,63.33,96168,0
2014-12-02,63.31,64.63,63.31,64.51,93721,0
2014-12-03,64.36,65.88,63.96,65.24,126409,0
2014-12-04,64.98,66.36,64.98,65.67,127555,0
2014-12-05,65.56,66.37,64.95,65.33,204009,0
2014-12-08,64.98,65.99,64.62,64.85,100443,0
2014-12-09,64.16,66.68,63.66,66.52,135260,0
2014-12-10,65.22,66.55,64.32,64.93,171310,0
2014-12-11,65.2,65.77,64.81,65.39,102084,0
2014-12-12,64.62,65.02,64.02,64.57,109684,0
2014-12-15,64.99,65.16,63.69,63.72,94840,0
2014-12-16,63.94,64.18,61.42,61.47,156299,0
2014-12-17,61.4,62.92,60.11,62.8,169046,0
2014-12-18,62.73,63.52,62.04,63.36,79751,0
2014-12-19,63.21,63.5,62.49,63.41,139844,0
2014-12-22,63.59,63.59,62.8,63.5,56974,0
2014-12-23,63.73,65.15,63.31,64.2,83309,0
2014-12-24,64.4,64.66,63.86,64.22,40616,0
2014-12-26,64.51,65.46,64.03,65.13,28645,0
2014-12-29,65.07,65.72,64.87,65.12,38521,0
2014-12-30,65.09,65.15,64.555,64.93,23212,0
2014-12-31,65.1,65.215,64.47,64.53,48428,0
2015-01-02,64.73,64.95,63.15,64.13,73016,0
2015-01-05,63.52,63.9,62.85,63.1,97462,0
2015-01-06,63.14,63.66,61.71,62.29,68143,0
2015-01-07,62.61,62.73,61.43,62.73,112677,0
2015-01-08,63,63.42,62.79,63.13,111927,0
2015-01-09,62.99,63.32,62.53,62.98,55015,0
2015-01-12,63.14,63.27,62.16,62.7,93682,0
2015-01-13,63.18,64.39,62.21,62.95,92375,0
2015-01-14,62.91,63.23,62.05,62.89,62243,0
2015-01-15,62.51,63.53,61.92,62.115,79418,0
2015-01-16,61.85,62.46,61.01,62.1,118993,0
2015-01-20,62.51,62.51,60.62,61.28,119847,0
2015-01-21,60.95,61.96,60.65,61.89,77240,0
2015-01-22,62.1,63.61,61.73,63.38,80139,0
2015-01-23,63.22,63.22,61.77,62.21,58337,0
2015-01-26,62,62.53,61.52,62.11,82017,0
2015-01-27,61.35,61.76,60.62,61.11,69805,0
2015-01-28,61.98,61.98,59.73,59.88,130462,0
2015-01-29,59.85,60.35,59.11,59.58,139015,0
2015-01-30,59.02,59.52,57.9,58.04,124102,0
2015-02-02,58.35,61.5,58.33,61.26,137733,0
2015-02-03,60.37,61.95,60.25,61.27,88179,0
2015-02-04,60.78,61.16,59.06,59.27,61419,0
2015-02-05,59.56,61.23,59.54,60.81,84330,0
2015-02-06,60.61,61.86,60.52,60.8,67811,0
2015-02-09,61.192,62.01,60.37,60.86,89107,0
2015-02-10,61.38,61.87,60.14,61.49,43562,0
2015-02-11,61.37,61.96,60.8,61.33,42468,0
2015-02-12,61.89,62.81,61.48,62.17,50467,0
2015-02-13,62.11,62.44,61.02,61.78,94502,0
2015-02-17,61.76,62.015,60.73,61.46,104794,0
2015-02-18,61.23,61.5,60.71,61.15,67486,0
2015-02-19,60.83,61.57,60.57,61.26,66995,0
2015-02-20,61.38,61.76,60.34,60.83,155089,0
2015-02-23,60.82,61.07,60,60.83,119680,0
2015-02-24,60.99,61.49,60.82,61.09,174384,0
2015-02-25,60.87,61.69,60.87,61.25,133938,0
2015-02-26,61.29,62.01,61.13,61.8,111717,0
2015-02-27,62,62.49,61.72,62.05,89967,0
2015-03-02,61.75,63.24,61.73,63.07,58200,0
2015-03-03,62.53,63.07,62.33,62.81,45000,0
2015-03-04,62.44,62.8,61.57,62.1,87500,0
2015-03-05,61.99,62.82,61.67,62.58,91100,0
2015-03-06,62.02,62.36,61.7,62.09,84000,0
2015-03-09,62.27,63.41,62.27,63.26,102700,0
2015-03-10,62.96,62.96,61.54,61.63,126800,0
2015-03-11,62,62.18,60.78,61.56,122400,0
2015-03-12,62.15,63.35,61.34,63.18,88600,0
2015-03-13,63.07,63.3,62.07,62.92,44400,0
2015-03-16,62.88,63.83,62.88,63.34,99400,0
2015-03-17,62.75,63.63,62.68,63.26,46400,0
2015-03-18,63.3,64.93,63.02,64.07,59400,0
2015-03-19,63.68,63.97,63,63.64,71100,0
2015-03-20,64.19,64.68,63.14,64.45,152700,0
2015-03-23,64.21,64.73,63.86,63.91,43600,0
2015-03-24,63.77,64.34,63.62,64.07,32900,0
2015-03-25,64.06,64.29,62.68,62.75,64000,0
2015-03-26,62.49,63.12,62.1,62.38,65100,0
2015-03-27,66,75.98,66,75.58,790400,0
2015-03-30,74.69,75.84,73.5,75.53,262200,0
2015-03-31,75.15,77.66,75.13,76.54,314104,0
2015-04-01,76.69,76.91,75.59,76.85,104400,0
2015-04-02,76.95,77.81,75.77,76.41,218300,0
2015-04-06,75.92,77.51,75.05,77.29,71100,0
2015-04-07,77.04,77.04,75.82,76.16,120013,0
2015-04-08,75.9,76.33,74.87,76.23,86500,0
2015-04-09,76.09,76.38,75.21,75.92,84887,0
2015-04-10,76.43,76.71,75.64,76.49,96400,0
2015-04-13,77.28,77.28,76.27,76.96,95200,0
2015-04-14,76.77,77.6,76.71,76.89,161200,0
2015-04-15,76.89,77.86,76.64,77.24,148646,0
2015-04-16,77.18,77.54,76.3,76.59,86990,0
2015-04-17,75.99,76.54,75.15,75.43,93800,0
2015-04-20,76.03,76.97,75.47,76.05,80556,0
2015-04-21,76.2,76.75,74.85,75.22,68094,0
2015-04-22,75.08,76.29,74.385,75.54,36192,0
2015-04-23,76.22,76.57,75.21,75.93,56300,0
2015-04-24,76.07,76.07,74.96,75.35,50925,0
2015-04-27,75.34,76.68,74.87,75.15,54300,0
2015-04-28,75.32,76.42,75.08,76.01,65085,0
2015-04-29,75.52,76.19,74.74,75.32,48700,0
2015-04-30,74.81,75.68,72.39,72.99,130800,0
2015-05-01,73.36,73.36,72,72.59,82900,0
2015-05-04,72.53,73.59,72.21,72.36,36500,0
2015-05-05,72.28,72.61,71.05,71.59,75900,0
2015-05-06,72.18,72.65,71.25,72.52,76009,0
2015-05-07,72.52,73,71.89,72.33,73397,0
2015-05-08,72.5,72.94,71.68,72.08,64100,0
2015-05-11,71.87,72.91,71.72,72.27,56800,0
2015-05-12,72,72.68,70.96,72.48,75374,0
2015-05-13,72.88,72.96,71.93,72.49,74100,0
2015-05-14,72.69,73.64,72.53,73.44,66200,0
2015-05-15,73.31,73.31,72.37,72.76,52305,0
2015-05-18,73.08,73.95,72.44,73.94,95424,0
2015-05-19,73.69,74.47,72.43,73.27,60547,0
2015-05-20,73.57,73.78,72.68,73.15,42800,0
2015-05-21,72.7,73.37,72.32,72.66,55800,0
2015-05-22,72.48,73.24,71.94,72.35,67400,0
2015-05-26,71.85,72.03,70.68,71.2,176331,0
2015-05-27,71.3,73.39,70.32,71,181200,0
2015-05-28,70.94,73,69.4,71.07,90075,0
2015-05-29,71.17,71.83,69.65,70.08,79900,0
2015-06-01,70.73,71.52,69.53,70.72,52592,0
2015-06-02,70.3,71.43,70.105,70.57,79614,0
2015-06-03,70.97,71.26,70.13,71.13,68000,0
2015-06-04,70.65,71.06,69.57,70.17,117900,0
2015-06-05,70.11,71.89,69.69,71.62,54400,0
2015-06-08,71.3,72.22,71.2,71.76,50500,0
2015-06-09,71.54,71.935,71.31,71.57,52276,0
2015-06-10,72.03,73.09,71.9,72.61,65356,0
2015-06-11,72.44,73.1,71.57,72.57,62106,0
2015-06-12,72.33,72.99,71.99,72.4,72800,0
2015-06-15,72.09,72.81,71.49,71.82,71300,0
2015-06-16,71.6,72.43,71.38,72.36,71700,0
2015-06-17,72.78,73.42,72.37,72.76,68500,0
2015-06-18,73,74.6,72.64,73.7,85900,0
2015-06-19,73.82,74.56,72.81,73.22,123500,0
2015-06-22,73.68,74.18,73,73.33,53600,0
2015-06-23,73.592,73.592,72.315,73.2,88512,0
2015-06-24,72.73,73.29,72.22,72.63,62100,0
2015-06-25,72.75,72.75,71.36,71.89,77000,0
2015-06-26,71.92,73.24,71.72,72.49,144600,0
2015-06-29,72,72.28,71.17,71.38,83400,0
2015-06-30,71.86,72.36,71.32,71.76,66566,0
2015-07-01,72.18,72.93,71.78,72.83,77000,0
2015-07-02,72.91,73.32,71.45,72.44,56700,0
2015-07-06,71.86,73.25,71.57,72.4,78400,0
2015-07-07,72.68,72.68,71.33,72.21,79400,0
2015-07-08,71.77,71.83,70.81,71.46,73300,0
2015-07-09,72.1,73.13,71.18,71.54,63800,0
2015-07-10,71.62,72.73,71.55,72.46,93000,0
2015-07-13,72.96,73.94,72.15,73.21,61900,0
2015-07-14,73.05,73.3,71.42,72.12,168197,0
2015-07-15,71.76,72.38,71.23,71.63,75421,0
2015-07-16,72.21,72.4,71.34,71.82,90100,0
2015-07-17,72.11,72.11,71.4,71.56,83600,0
2015-07-20,71.52,71.52,70.38,70.59,80500,0
2015-07-21,70.32,70.52,68.69,68.88,131800,0
2015-07-22,68.67,68.76,67.5,67.89,158100,0
2015-07-23,68.2,68.64,67.39,67.49,96800,0
2015-07-24,67.19,67.27,65.56,66.06,110700,0
2015-07-27,65.82,66.53,65.53,66.13,61500,0
2015-07-28,66.42,66.42,65.04,65.4,88400,0
2015-07-29,65.12,66.98,65.12,66.72,87600,0
2015-07-30,66.27,67.29,65.87,66.69,147800,0
2015-07-31,67.05,67.87,66.14,67.75,136700,0
2015-08-03,67.82,68.47,66.8,67.36,91675,0
2015-08-04,67.3,67.3,65.48,65.53,99200,0
2015-08-05,65.5,66.24,64.87,65.13,91300,0
2015-08-06,68.92,69.21,65.62,68.88,191891,0
2015-08-07,68,69.55,67.87,69.3,160300,0
2015-08-10,69.69,70.7,69.5,70.18,139100,0
2015-08-11,69.33,70.472,67.45,67.66,140384,0
2015-08-12,67.3,68.71,66.3,66.94,132000,0
2015-08-13,66.79,67.72,66.64,67.25,123100,0
2015-08-14,67.05,67.73,66.86,67.47,137200,0
2015-08-17,67.16,67.62,66.5,67.16,55600,0
2015-08-18,66.97,67.36,66.49,66.56,88400,0
2015-08-19,66.33,66.46,65.28,65.92,91800,0
2015-08-20,65.6,65.78,64.56,64.59,79200,0
2015-08-21,63.64,64.32,63.36,64.16,159800,0
2015-08-24,60.69,64.16,60.04,62.38,164652,0
2015-08-25,64.03,64.03,60.31,60.39,152300,0
2015-08-26,61.64,62.49,60.11,61.57,127700,0
2015-08-27,61.76,61.99,60.54,61.72,106700,0
2015-08-28,61.32,62.32,59.46,62.05,85300,0
2015-08-31,61.73,62.4,61.32,61.86,82600,0
2015-09-01,60.71,61.17,60,60.06,163700,0
2015-09-02,60.46,60.46,59.32,60.09,142700,0
2015-09-03,60.15,60.56,59.16,59.23,122600,0
2015-09-04,58.47,59.33,57.59,58.46,96500,0
2015-09-08,59.49,59.75,58.94,59.6,89900,0
2015-09-09,59.96,60.71,59.46,60.27,145600,0
2015-09-10,60.22,60.85,59.81,60.17,101717,0
2015-09-11,59.63,60.68,58.76,60.41,139800,0
2015-09-14,60.43,60.43,58.28,58.32,73400,0
2015-09-15,58.37,59.44,58.37,59.28,148900,0
2015-09-16,59.47,60.65,59.47,60.04,72800,0
2015-09-17,59.9,61.03,59.62,59.77,90029,0
2015-09-18,58.8,59.35,57.52,57.83,113900,0
2015-09-21,58.21,59.46,57.85,59.28,116000,0
2015-09-22,58.65,59.26,58.15,58.59,100300,0
2015-09-23,58.82,59.31,57.86,58.01,106097,0
2015-09-24,57.63,58.66,57.46,58.38,97160,0
2015-09-25,58.88,58.91,58.32,58.5,134600,0
2015-09-28,59.32,59.96,58.18,58.93,166245,0
2015-09-29,59.09,59.7,58.98,59.14,143900,0
2015-09-30,59.48,60.17,58.57,59.73,149100,0
2015-10-01,59.82,60.08,57.86,58.76,148200,0
2015-10-02,57.85,59.52,57.33,59.46,142400,0
2015-10-05,59.87,61.49,59.22,61.19,122137,0
2015-10-06,61.12,61.77,60.43,61.52,74300,0
2015-10-07,61.77,63,60.94,62.89,108500,0
2015-10-08,62.62,65.7,62.34,65.61,113600,0
2015-10-09,65.93,66.16,65.02,65.37,86100,0
2015-10-12,65.35,66.15,64.6,65.07,65917,0
2015-10-13,64.74,65.44,63.66,63.75,72400,0
2015-10-14,63.83,64.23,62.39,62.41,54100,0
2015-10-15,62.59,64.14,61.89,64.02,86100,0
2015-10-16,63.9,64.06,62.32,63.25,156500,0
2015-10-19,62.9,63.23,62.36,63.02,52219,0
2015-10-20,63.13,64.72,62.74,63.1,47501,0
2015-10-21,63.47,64.05,62.89,63.15,63100,0
2015-10-22,63.4,66.01,63.4,65.71,106100,0
2015-10-23,66.33,67.23,65.92,66.83,82600,0
2015-10-26,66.68,67.1,65.89,66.38,79000,0
2015-10-27,66.26,66.38,65.1,65.59,124700,0
2015-10-28,65.57,68.43,65.57,68.39,110200,0
2015-10-29,67.98,69.1,67.98,68.8,95600,0
2015-10-30,68.95,70.49,67.85,68.39,122800,0
2015-11-02,68.67,70.24,68.185,69.8,114894,0
2015-11-03,69.43,71.01,69.1,69.48,231400,0
2015-11-04,69.39,69.47,68.26,69.2,113617,0
2015-11-05,69.28,71.08,69.04,70.25,116200,0
2015-11-06,69.15,72.18,68.87,71.78,227700,0
2015-11-09,71.59,72.2,70.19,70.59,107709,0
2015-11-10,70.56,71.32,69.51,70.54,160500,0
2015-11-11,70.65,70.71,69.38,70.15,70800,0
2015-11-12,69.52,70.02,68.52,68.71,111600,0
2015-11-13,68.14,68.91,67.33,67.57,101400,0
2015-11-16,67.49,68.27,67.05,68.27,87900,0
2015-11-17,68.48,69.04,67.2,67.59,76500,0
2015-11-18,67.79,68.73,66.84,68.65,77000,0
2015-11-19,68.78,69.13,66.9,68.11,97700,0
2015-11-20,68.55,69.58,66.77,68.82,64200,0
2015-11-23,68.56,69.36,68.38,68.78,62300,0
2015-11-24,68.36,69.75,68.05,69.54,69900,0
2015-11-25,69.57,70.48,69.31,69.84,44800,0
2015-11-27,69.86,70.36,69.35,69.88,25400,0
2015-11-30,69.97,70.92,69.7,70.62,109900,0
2015-12-01,70.71,71.42,69.29,70.3,69427,0
2015-12-02,70,71.2,69.14,69.54,76111,0
2015-12-03,69.91,70.22,69.16,69.67,90446,0
2015-12-04,69.2,70.84,69.2,70.45,79000,0
2015-12-07,70.37,71.08,69.88,70.48,131200,0
2015-12-08,70.07,70.88,69.3,69.52,165824,0
2015-12-09,69.33,70.21,67.16,67.34,173100,0
2015-12-10,67.18,67.79,66.6,66.83,79700,0
2015-12-11,65.97,66.17,65.18,65.54,87800,0
2015-12-14,65.7,66.72,64.96,66.09,112522,0
2015-12-15,66.37,66.82,64.88,65.2,152200,0
2015-12-16,65.38,66.21,64.88,66.11,106500,0
2015-12-17,66.17,67.18,64.9,65.13,108000,0
2015-12-18,64.73,65.13,63.83,63.97,195200,0
2015-12-21,64.27,66.63,63.27,64.1,92900,0
2015-12-22,64.32,64.86,63.3,64.32,88692,0
2015-12-23,64.61,66.18,62.67,65.97,95200,0
2015-12-24,66.01,66.857,66.01,66.49,32964,0
2015-12-28,66.27,67.41,65.51,67.02,103659,0
2015-12-29,67.32,67.83,65.68,67.04,112879,0
2015-12-30,66.91,67.63,65.94,66.05,83976,0
2015-12-31,66.1,66.1,64.47,64.59,78748,0
2016-01-04,63.51,63.51,62,62.13,109314,0
2016-01-05,62.28,62.91,61.97,62.37,100208,0
2016-01-06,61.4,62.48,61.2901,61.78,81610,0
2016-01-07,60.77,61.005,60.22,60.66,88463,0
2016-01-08,60.81,60.94,59.38,59.64,166726,0
2016-01-11,59.99,60.58,59.5,60.56,124481,0
2016-01-12,60.96,61.53,60.34,61.46,99021,0
2016-01-13,61.56,61.83,59.37,59.78,205583,0
2016-01-14,60.1,60.26,59.15,59.45,92493,0
2016-01-15,58.06,58.69,57.18,58.13,106971,0
2016-01-19,58.79,58.79,56.19,56.82,133300,0
2016-01-20,56.12,57.68,54.38,57.09,82763,0
2016-01-21,57.11,57.61,55.95,56.3,117718,0
2016-01-22,56.89,59.35,55.25,57.1,87127,0
2016-01-25,56.74,58.01,54.98,55.28,88901,0
2016-01-26,55.59,57.42,55.28,57.01,97640,0
2016-01-27,56.7,57.28,55.32,56.28,91497,0
2016-01-28,56.7,57.16,55.76,56.07,73116,0
2016-01-29,56.16,59.41,56.16,59.33,102783,0
2016-02-01,58.68,59.57,57,57.25,104962,0
2016-02-02,56.7,57.1,55.1,55.64,113245,0
2016-02-03,57.09,62.97,56.51,58.25,128549,0
2016-02-04,57.79,60.94,57.64,59.97,137734,0
2016-02-05,59.57,61.41,58.7313,59.04,137903,0
2016-02-08,58.04,60.56,56.83,59.93,138035,0
2016-02-09,58.91,61.02,58.74,59.17,126741,0
2016-02-10,59.52,60.11,58.7,58.79,81632,0
2016-02-11,57.75,60.23,57.75,59.59,58949,0
2016-02-12,60.14,60.78,59.205,60.15,86988,0
2016-02-16,60.92,61.66,59.95,61.25,117191,0
2016-02-17,61.61,62.71,61.61,62.04,100749,0
2016-02-18,61.95,63.12,61.12,61.8,80040,0
2016-02-19,61.54,62.39,61.3,61.98,69818,0
2016-02-22,62.48,63,61.0001,62.14,75924,0
2016-02-23,61.7,62.22,61.4,61.61,98034,0
2016-02-24,61.25,62.83,60.935,62.46,74994,0
2016-02-25,62.91,63.9,62.17,63.24,90484,0
2016-02-26,63.47,64.55,63.27,64.33,96807,0
2016-02-29,64.33,64.94,63.505,63.695,94309,0
2016-03-01,64.08,65.4,63.5,64.62,72112,0
2016-03-02,64.36,64.79,63.975,64.72,83256,0
2016-03-03,64.77,65.72,64.3,65.71,115911,0
2016-03-04,65.71,67.81,65.07,66.73,123292,0
2016-03-07,66.58,68.44,66.58,67.9,143458,0
2016-03-08,67.44,68.34,67.15,67.49,103231,0
2016-03-09,67.61,67.855,66.73,67.38,125201,0
2016-03-10,67.525,68.05,66.75,67.34,103851,0
2016-03-11,67.84,69.02,66.825,68.87,84761,0
2016-03-14,68.66,70.42,68.62,69,158487,0
2016-03-15,68.53,69.955,68.05,68.86,145052,0
2016-03-16,68.75,70.4072,67.98,70.02,140021,0
2016-03-17,69.99,72.27,69.97,72.09,129401,0
2016-03-18,72.57,74.8397,72.07,72.33,237234,0
2016-03-21,72.55,73.825,72.12,73.01,107681,0
2016-03-22,72.85,74.5,72.395,73.08,99271,0
2016-03-23,73,73.3469,71.67,71.85,112013,0
2016-03-24,71.61,72.53,70.87,72.19,129585,0
2016-03-28,72.56,72.75,71.47,72.29,61012,0
2016-03-29,71.97,74.46,71.88,74.41,63074,0
2016-03-30,74.64,74.89,73.58,73.63,73012,0
2016-03-31,73.57,74.205,72.62,73.26,93776,0
2016-04-01,72.83,73.69,72.19,73.65,48759,0
2016-04-04,73.56,73.9,72.38,72.38,77284,0
2016-04-05,71.78,73.24,68.4109,72.21,74616,0
2016-04-06,72.4,73.12,68.685,72,73529,0
2016-04-07,71.63,72.56,70.76,70.87,139396,0
2016-04-08,71.41,72.87,71.259,72.32,82313,0
2016-04-11,72.56,73.57,72.455,72.58,74066,0
2016-04-12,72.57,73.28,72.21,72.39,106933,0
2016-04-13,72.73,74.53,72.614,74.51,95019,0
2016-04-14,74.85,74.85,73.7001,74.38,64085,0
2016-04-15,73.97,74.8899,72.8838,74.55,44218,0
2016-04-18,74.15,75.48,74.11,74.72,73884,0
2016-04-19,75.05,75.9699,74.35,74.52,71017,0
2016-04-20,74.69,75.83,73.75,75.08,69435,0
2016-04-21,74.93,75.93,74.2275,74.87,62433,0
2016-04-22,74.8,76.72,74.47,76.11,131733,0
2016-04-25,75.75,75.896,74.48,74.69,49251,0
2016-04-26,75.17,75.88,74.68,75.17,79589,0
2016-04-27,75.36,76.96,71.27,75.18,74530,0
2016-04-28,75.04,75.56,73.69,73.93,70517,0
2016-04-29,73.92,74.1375,72.16,73.3,95902,0
2016-05-02,73.8,74.761,72.91,73.58,78111,0
2016-05-03,73.08,73.25,72.18,72.46,93754,0
2016-05-04,72.17,73.78,70.81,71.98,134911,0
2016-05-05,72.13,72.2,70.88,71.51,74807,0
2016-05-06,71.44,72.73,70.19,72.59,54695,0
2016-05-09,72.5,72.5,70.94,71.76,49994,0
2016-05-10,72.15,73.37,72,73.32,69487,0
2016-05-11,73,73.47,72.06,72.33,67590,0
2016-05-12,72.53,73.115,71.88,72.59,67330,0
2016-05-13,72.22,72.9575,71.57,71.93,35425,0
2016-05-16,72.41,73.76,71.8,73.21,70510,0
2016-05-17,73.36,73.65,71.11,71.8,64507,0
2016-05-18,71.48,73.37,71.21,72.47,116375,0
2016-05-19,72.01,73.04,70.48,71.74,65687,0
2016-05-20,72.08,72.5673,71.64,72.26,41942,0
2016-05-23,72.36,72.835,71.55,72.27,48398,0
2016-05-24,72.79,74.62,72.61,73.98,90976,0
2016-05-25,74.49,74.77,73.66,74.2,158603,0
2016-05-26,72.93,79.75,72.93,74.98,245520,0
2016-05-27,75.28,77.0924,74.4,74.96,60859,0
2016-05-31,75.04,75.49,74.77,74.9,105998,0
2016-06-01,74.59,76.04,73.8,75.67,96120,0
2016-06-02,75.57,76.23,75.27,75.99,92040,0
2016-06-03,76.08,76.17,74.84,75.31,131496,0
2016-06-06,75.16,76.59,74.6075,75.4,130017,0
2016-06-07,75.64,75.97,75.12,75.47,97008,0
2016-06-08,75.33,76.27,75.33,75.87,139468,0
2016-06-09,75.46,75.81,75.1,75.5,66520,0
2016-06-10,74.83,75.04,73.68,74.03,52905,0
2016-06-13,73.63,74.3676,72.78,72.98,77168,0
2016-06-14,71.965,73.43,71.965,73.3499,63591,0
2016-06-15,73.47,74,72.76,72.88,61503,0
2016-06-16,72.39,73.34,71.58,73.17,68700,0
2016-06-17,73.29,73.44,72.46,72.52,110948,0
2016-06-20,73,74.51,73,73.74,52242,0
2016-06-21,73.62,73.91,72.18,72.43,44569,0
2016-06-22,72.44,73,71.81,71.92,100820,0
2016-06-23,72.69,74.28,72.35,73.96,88202,0
2016-06-24,70.73,72.63,70.47,71.52,195863,0
2016-06-27,70.87,70.87,69.11,69.29,134463,0
2016-06-28,70,71.72,69.16,69.39,73955,0
2016-06-29,70.09,70.78,69.26,70.58,152427,0
2016-06-30,70.78,72.76,70.03,72.5,159558,0
2016-07-01,72.32,73.36,72.1225,72.8,94037,0
2016-07-05,72.62,72.62,71.5,71.56,76271,0
2016-07-06,71.05,72.04,70.57,71.44,70658,0
2016-07-07,71.57,71.71,70.7666,71.19,36550,0
2016-07-08,71.96,73.26,71.44,72.94,52642,0
2016-07-11,72.815,75.195,72.7,74.75,63369,0
2016-07-12,75.57,76.62,74.79,76.12,67067,0
2016-07-13,76.71,76.98,75.24,76.26,51333,0
2016-07-14,76.89,78.66,75.95,76.01,52689,0
2016-07-15,76.65,77.09,75.358,77,53401,0
2016-07-18,76.74,77.21,76.231,76.45,53764,0
2016-07-19,76.11,76.7775,75.76,76.2,36398,0
2016-07-20,76.39,77.07,75.66,76.69,61801,0
2016-07-21,76.37,76.72,74.4401,75.29,60717,0
2016-07-22,75.33,75.86,73.775,75.02,102434,0
2016-07-25,74.98,75.275,74.21,74.42,89858,0
2016-07-26,74.33,78.5,73.62,77.17,234919,0
2016-07-27,77.26,78.32,75.76,77.18,67499,0
2016-07-28,76.34,77.17,76.08,76.87,67647,0
2016-07-29,76.519,76.61,75.78,76.04,65015,0
2016-08-01,76.13,76.18,75.235,75.91,138071,0
2016-08-02,75.98,76.56,75.57,75.63,126527,0
2016-08-03,75.83,75.83,74.815,75.27,130138,0
2016-08-04,75.82,83.4,75.82,78.28,161016,0
2016-08-05,79.15,87.82,77.85,78.09,82922,0
2016-08-08,77.98,81.67,77.4363,77.63,63768,0
2016-08-09,76.73,77.935,75.12,77.16,127383,0
2016-08-10,77.28,77.6,76.12,77.18,44282,0
2016-08-11,77.23,77.8699,76.62,77.57,65103,0
2016-08-12,77.56,77.74,76.58,77.01,44302,0
2016-08-15,77.1078,78.2,77.1078,78.16,103680,0
2016-08-16,77.94,78.61,77.35,77.48,49850,0
2016-08-17,77.62,77.7,77.03,77.37,78203,0
2016-08-18,77.19,77.71,76.9,77.5,77487,0
2016-08-19,77.21,78,76.8937,77.29,136867,0
2016-08-22,77.29,77.65,76.8,77.29,61084,0
2016-08-23,77.36,79.14,77.08,78.98,108724,0
2016-08-24,78.8,79.1,78.29,78.75,50739,0
2016-08-25,78.62,79.13,78.14,79.04,63514,0
2016-08-26,79.04,79.27,78,78.38,36705,0
2016-08-29,78.29,79.391,78.29,78.63,68153,0
2016-08-30,78.45,80.09,78.22,79.42,149058,0
2016-08-31,79.09,79.94,78.74,79.09,75202,0
2016-09-01,79.49,80,78.33,78.99,55016,0
2016-09-02,79.47,79.83,78.95,79.75,39761,0
2016-09-06,79.49,79.67,78.39,78.44,41386,0
2016-09-07,78.66,79.42,77.51,79.35,78072,0
2016-09-08,78.99,78.99,78.365,78.62,32335,0
2016-09-09,78.29,78.29,75.78,75.78,68346,0
2016-09-12,75.69,76.59,75.24,76.46,56999,0
2016-09-13,75.64,76.3,74.11,74.3,66785,0
2016-09-14,74.52,74.52,73.71,73.87,29785,0
2016-09-15,74.04,74.84,73.135,74.63,26750,0
2016-09-16,74.72,75.61,73.175,74.33,115074,0
2016-09-19,74.6,75.45,74.51,74.78,51435,0
2016-09-20,75,75.12,74.31,74.49,56165,0
2016-09-21,74.9,75.73,74.51,75.61,46699,0
2016-09-22,76.28,77.33,75.61,77.06,45285,0
2016-09-23,77.09,77.96,75.99,76.16,45051,0
2016-09-26,75.97,76.69,75.4199,75.57,99802,0
2016-09-27,75.58,76.25,75.32,75.79,128723,0
2016-09-28,76.14,76.99,75.62,76.74,43721,0
2016-09-29,76.8,77.22,75.86,75.86,62539,0
2016-09-30,76.37,77.17,75.1,76.48,135790,0
2016-10-03,76.24,76.8,75.65,75.98,74607,0
2016-10-04,76.21,76.84,75.88,76.65,50822,0
2016-10-05,77.05,77.96,76.62,77.51,43443,0
2016-10-06,77.151,78.05,76.31,77.86,32414,0
2016-10-07,77.77,78.161,75.58,76.26,82915,0
2016-10-10,76.62,77.08,75.7,75.77,65411,0
2016-10-11,75.6,75.6,73.68,74.08,55666,0
2016-10-12,74.27,75.18,74.13,74.51,32318,0
2016-10-13,73.67,74.01,73.19,73.32,35484,0
2016-10-14,71.63,73.54,71.28,71.29,67079,0
2016-10-17,71.39,71.47,69.85,70.48,153000,0
2016-10-18,70.95,71.95,70.47,71.39,75871,0
2016-10-19,71.67,72.32,70.64,71.695,25898,0
2016-10-20,71.55,72.46,71.01,71.05,36617,0
2016-10-21,70.45,71.41,70.09,71.1,65697,0
2016-10-24,71.71,72.57,69.59,71.59,47905,0
2016-10-25,71.44,71.76,70.53,70.65,35449,0
2016-10-26,70.46,74.0899,70.11,70.34,48548,0
2016-10-27,70.66,71.28,69.29,69.44,68283,0
2016-10-28,69.56,70.8458,68.17,70.11,73863,0
2016-10-31,70.11,71.47,69.1,71.35,93924,0
2016-11-01,71.5,71.5,69.12,69.59,90765,0
2016-11-02,69.35,73.54,67.99,68.24,119196,0
2016-11-03,74.75,74.75,69.65,70.15,173883,0
2016-11-04,70.23,73,69.5,70.32,120638,0
2016-11-07,71.49,73.22,70.41,71.03,80925,0
2016-11-08,70.77,72.31,70.03,71.13,85227,0
2016-11-09,70.64,74.18,70.64,73.77,159323,0
2016-11-10,74.95,79.64,73.78,78.48,168877,0
2016-11-11,78.88,84.62,78.88,82.38,202088,0
2016-11-14,83.67,83.94,81.585,81.99,145308,0
2016-11-15,82.41,83,81.2046,82.21,118149,0
2016-11-16,82.37,83.47,79.78,81.17,135492,0
2016-11-17,81.73,82.19,80.56,80.56,73981,0
2016-11-18,80.59,81.5499,79.88,80.12,90921,0
2016-11-21,80.22,82.05,80.22,82,107306,0
2016-11-22,82.24,84.3779,81.67,83.54,69138,0
2016-11-23,83.52,85.91,82.6,85.83,120240,0
2016-11-25,85.72,86.4,84.38,85.56,41395,0
2016-11-28,85.59,86.0127,83.59,83.75,119472,0
2016-11-29,84.05,85.415,83.1301,83.36,113148,0
2016-11-30,84.02,87.78,82.91,84.76,109191,0
2016-12-01,85.14,87.095,83.64,84.3,118671,0
2016-12-02,84.48,84.78,82.83,83.35,79044,0
2016-12-05,84.22,85.06,84.09,84.56,99118,0
2016-12-06,84.85,84.87,83.88,84.35,107671,0
2016-12-07,84.54,85.4633,83.8,85.28,131918,0
2016-12-08,85.85,89.89,85.45,89.66,158349,0
2016-12-09,89.35,90.97,88.04,90.67,125770,0
2016-12-12,90.51,91.6,89.165,91.48,165684,0
2016-12-13,92.33,94.52,91.13,91.51,216676,0
2016-12-14,91.98,92.29,89.8099,89.92,126502,0
2016-12-15,90.22,93.755,88.88,92.48,212143,0
2016-12-16,92.34,93.95,92.325,92.77,254441,0
2016-12-19,93.15,93.33,91.23,92.1,120184,0
2016-12-20,92.76,93.36,91.71,93.31,110961,0
2016-12-21,93.56,94.58,92.46,94.15,99295,0
2016-12-22,94.09,94.78,93.05,93.08,108189,0
2016-12-23,93.17,93.76,92.85,93.22,59017,0
2016-12-27,93.67,95.02,92.94,93.42,53090,0
2016-12-28,93.36,94.12,92.14,92.46,55031,0
2016-12-29,92.82,94.1599,92.385,92.93,38031,0
2016-12-30,93.6,93.71,92.2501,92.81,108107,0
2017-01-03,93.81,94.42,93,93.53,124310,0
2017-01-04,93.86,94.62,93.47,93.53,145085,0
2017-01-05,93.68,94.57,91.95,92.59,95228,0
2017-01-06,92.97,92.97,91.69,91.76,69987,0
2017-01-09,91.34,91.34,89.85,89.95,136374,0
2017-01-10,90.3,92.99,90.1,91.59,130494,0
2017-01-11,91.56,92.78,91.56,92.41,101136,0
2017-01-12,92.07,92.07,89.8,90.23,87652,0
2017-01-13,90.59,92.23,90.46,91.4,77877,0
2017-01-17,91.15,91.21,88.99,89.71,93012,0
2017-01-18,89.89,92.26,89.8,91.98,122444,0
2017-01-19,92.22,93.69,89.5943,93.26,151311,0
2017-01-20,93.33,93.33,90.33,90.74,141200,0
2017-01-23,90.68,91.47,88.81,88.94,108635,0
2017-01-24,89.31,91.9,89.31,91.65,159595,0
2017-01-25,92.43,94.76,92.43,94.56,91368,0
2017-01-26,94.48,95.6,92.07,93.21,88686,0
2017-01-27,93.14,93.88,92.69,93.82,54302,0
2017-01-30,93.29,93.29,91.61,92.83,71492,0
2017-01-31,92.52,92.88,90.43,92.64,92965,0
2017-02-01,93.3,93.95,92.28,93.19,69720,0
2017-02-02,92.9,93.47,91.4,91.9,71620,0
2017-02-03,92.43,94.14,91.8511,94,78433,0
2017-02-06,93.64,95.575,92.655,93.29,72862,0
2017-02-07,93.49,93.9863,91.66,92.04,99090,0
2017-02-08,90.88,93.7,89.6439,92.33,105943,0
2017-02-09,92.2,96.43,91.815,95.17,127537,0
2017-02-10,95.52,96.54,92.74,96.41,128170,0
2017-02-13,97,97.512,96.2,96.37,103454,0
2017-02-14,96.01,96.01,94.23,95.25,79934,0
2017-02-15,95.14,95.3365,92.85,95.23,135305,0
2017-02-16,95.04,95.9,93.69,94.39,117303,0
2017-02-17,93.81,94.2,93.35,94,86279,0
2017-02-21,94.48,95.31,93.75,94.31,114334,0
2017-02-22,93.7,94.9,93.27,93.81,67570,0
2017-02-23,94.1,94.16,91.84,93.16,85635,0
2017-02-24,92.42,94.46,92.3,94.35,90672,0
2017-02-27,94.42,95.18,94.1,95.09,104857,0
2017-02-28,94.75,95.18,91.37,93.29,100455,0
2017-03-01,94.5,96.52,94.5,95.12,175302,0
2017-03-02,95.12,95.12,92.59,92.94,76923,0
2017-03-03,93,94.11,92.23,92.97,67491,0
2017-03-06,92.41,99.915,91.45,92.56,100834,0
2017-03-07,92.42,94.695,91.17,91.92,96115,0
2017-03-08,92.08,92.67,90.62,90.64,67319,0
2017-03-09,90.69,92.16,89.17,89.51,95476,0
2017-03-10,90.03,91.36,89.06,91.02,88733,0
2017-03-13,90.71,91.78,90.38,90.84,67180,0
2017-03-14,90.37,90.37,88.7,89.47,103250,0
2017-03-15,90.17,91.67,89.87,91.25,152896,0
2017-03-16,91.7,91.85,90.67,91.14,58103,0
2017-03-17,90.82,93.35,89.92,92.55,145086,0
2017-03-20,92.49,93.149,91.85,92.75,72002,0
2017-03-21,93.25,93.43,90.94,90.97,166857,0
2017-03-22,90.95,91.67,90.55,91.16,81001,0
2017-03-23,91.04,92.86,91.04,92.46,68209,0
2017-03-24,92.6,93.21,91.99,92.15,130108,0
2017-03-27,91.2,92.25,90,91.93,75687,0
2017-03-28,91.62,93.68,91.15,93.22,81018,0
2017-03-29,93,94.6,92.92,94.43,78175,0
2017-03-30,94.39,96.06,94.38,96.01,78208,0
2017-03-31,96.2,97.93,95.81,97.09,159233,0
2017-04-03,97.21,98.38,95.69,96.29,129601,0
2017-04-04,96.11,96.7,95.52,96.02,140795,0
2017-04-05,96.38,96.62,92.53,92.97,200756,0
2017-04-06,93.13,94.88,93.13,94.28,111041,0
2017-04-07,93.89,95.28,93.54,94.47,80977,0
2017-04-10,94.75,95.52,93.95,95.06,48556,0
2017-04-11,94.6,96.14,94.22,96.09,51659,0
2017-04-12,95.85,96.43,93.15,93.41,93863,0
2017-04-13,93.28,93.28,91.59,91.68,48499,0
2017-04-17,91.9,93.1542,91.52,92.48,76175,0
2017-04-18,91.93,92.97,91,92.25,112373,0
2017-04-19,92.6,93.75,92.09,92.09,72753,0
2017-04-20,92.69,94.5613,92.315,94.36,137736,0
2017-04-21,94.49,95.65,93.9601,95,70734,0
2017-04-24,96.87,97.67,96.415,97.15,64928,0
2017-04-25,98.05,100.34,97.52,99.17,140945,0
2017-04-26,99.15,101.56,98.71,100.92,80853,0
2017-04-27,101.18,102.015,100.41,101.47,78983,0
2017-04-28,102.01,102.01,99.82,100.3,70216,0
2017-05-01,101.29,101.47,99.7,100.5,38521,0
2017-05-02,100.78,101.165,99.673,100.58,53107,0
2017-05-03,99.99,100.83,98.91,99.73,51859,0
2017-05-04,100.03,101.06,98.91,100.97,86668,0
2017-05-05,101.38,102.64,100.48,102.2,106403,0
2017-05-08,101.77,102.51,100.701,101.75,66300,0
2017-05-09,101.78,104.829,101.39,102.47,99117,0
2017-05-10,102.25,103.22,101.196,101.48,70670,0
2017-05-11,101.24,102.226,99.03,100.88,48338,0
2017-05-12,100.39,101.07,98.87,99.06,63557,0
2017-05-15,99.6,102.365,99.56,100.46,45001,0
2017-05-16,100.41,101.35,99.87,100.51,75833,0
2017-05-17,99.12,100.05,98.32,98.36,99546,0
2017-05-18,98.27,99.46,97.6874,98.64,97998,0
2017-05-19,98.75,100.61,98.11,99.54,98260,0
2017-05-22,100.03,101.18,100.03,100.53,47571,0
2017-05-23,100.62,101.973,100.23,101.02,75389,0
2017-05-24,101.22,102.21,99.46,100.68,61366,0
2017-05-25,101.18,102.055,99.0801,99.67,110948,0
2017-05-26,99.65,99.96,99.1,99.6,60939,0
2017-05-30,99.27,99.99,98.64,99.45,74713,0
2017-05-31,99.42,101.66,94.97,101.32,142510,0
2017-06-01,102.14,105.85,101.689,105.46,126862,0
2017-06-02,105.46,108.39,105.45,106.25,95120,0
2017-06-05,106.32,107.95,104.35,104.49,64855,0
2017-06-06,103.5,105.55,103.5,105.1,68594,0
2017-06-07,105.2,105.2,103.25,104.46,94312,0
2017-06-08,104.31,106.07,102.885,105.2,155289,0
2017-06-09,105.46,107.5,105.46,106.65,141990,0
2017-06-12,106.74,108.13,104.86,105.51,90517,0
2017-06-13,105.58,106.1,103.88,104.25,103695,0
2017-06-14,104.37,106.19,101.11,101.85,124746,0
2017-06-15,101.85,103.7,101.17,103.69,118806,0
2017-06-16,102.68,105.19,101.89,104.82,201741,0
2017-06-19,105.5,106.46,104.99,105.43,81766,0
2017-06-20,104.88,106.25,103.79,104.51,67712,0
2017-06-21,104.52,105.4,100.44,100.69,82475,0
2017-06-22,100.7,101.75,99.335,100.47,85228,0
2017-06-23,100.36,101.87,99.749,101.54,96782,0
2017-06-26,101.84,103.287,100.845,101.96,157016,0
2017-06-27,101.89,102.18,99.41,99.64,85677,0
2017-06-28,100.2,102.39,99.34,101.77,66113,0
2017-06-29,101.51,106.4,98.55,99.99,84487,0
2017-06-30,100.39,102.76,100.39,101.76,96934,0
2017-07-03,102.28,103.43,101.26,102.9,41071,0
2017-07-05,102.77,103.28,100.57,102.6,58990,0
2017-07-06,101.8,102.88,100.95,101.54,61437,0
2017-07-07,102.06,102.665,101.23,102.28,69233,0
2017-07-10,102.07,103,100.233,101.61,83667,0
2017-07-11,101.8,104,100.7,102.46,68662,0
2017-07-12,103.09,104.92,102.36,102.64,205325,0
2017-07-13,102.6,103.73,102,103.72,131020,0
2017-07-14,103.44,105.14,102.701,104.4,81303,0
2017-07-17,104.23,105.3,103.8,105.03,65762,0
2017-07-18,104.51,107.6,104,104.82,83275,0
2017-07-19,104.91,106.555,102.87,106.01,53272,0
2017-07-20,106,107.845,104.6,105.43,49945,0
2017-07-21,105.53,105.53,103.58,103.86,126473,0
2017-07-24,103.81,103.81,102.65,103.42,53600,0
2017-07-25,103.84,105.28,103.84,105.12,61176,0
2017-07-26,105.3,105.3,102.09,102.27,51983,0
2017-07-27,102.6,103.27,101.95,102.36,30810,0
2017-07-28,102.12,103.13,101.43,102.64,36420,0
2017-07-31,102.25,103.49,101.95,103.34,55275,0
2017-08-01,103.91,104.82,103.17,103.85,55344,0
2017-08-02,103.89,104.855,102.54,102.97,43672,0
2017-08-03,102.92,103.18,101.08,102.8,52599,0
2017-08-04,102.55,104.29,102.55,103.65,31640,0
2017-08-07,103.6,104.711,102.18,103.01,46549,0
2017-08-08,107.25,107.49,105,106.23,70189,0
2017-08-09,106.47,111.04,103.12,107.55,81803,0
2017-08-10,107.01,107.4,104.097,105.3,65102,0
2017-08-11,105.89,106.65,104.273,104.48,61055,0
2017-08-14,105.86,108.13,103.74,107.63,74260,0
2017-08-15,107.55,107.55,103.75,105.35,49990,0
2017-08-16,105.66,107.543,104.215,106.41,57081,0
2017-08-17,105.8,108.73,104.79,105.47,78809,0
2017-08-18,104.8,106.68,102.33,106,91227,0
2017-08-21,106.04,106.99,105.05,106.58,71413,0
2017-08-22,107.12,108.58,106.85,108.37,52819,0
2017-08-23,107.48,108.38,106.739,107.82,35280,0
2017-08-24,108.23,108.4,106.775,106.98,47848,0
2017-08-25,107.46,108.55,106.27,107.68,133896,0
2017-08-28,108.18,108.39,107.33,107.66,52113,0
2017-08-29,107.15,108.8,106.16,108.6,53686,0
2017-08-30,108.53,109.65,106.98,109.32,46699,0
2017-08-31,109.68,110.45,108.37,110.27,65627,0
2017-09-01,110.51,112.03,109.91,111.17,40845,0
2017-09-05,111.17,113.62,109.2,109.68,54112,0
2017-09-06,110.22,110.68,107.7,109.57,58339,0
2017-09-07,109.56,113.359,107.45,108,69561,0
2017-09-08,108.01,116.88,108.01,109.245,92630,0
2017-09-11,110.26,111.9,109.78,110.35,49865,0
2017-09-12,110.62,113.5,109.91,112.91,116512,0
2017-09-13,112.33,114.59,111.515,114.58,71422,0
2017-09-14,114.31,115.63,113,115.11,58379,0
2017-09-15,115.36,117.57,115.03,116.73,148882,0
2017-09-18,116.98,118.39,106.68,117.35,85639,0
2017-09-19,117.35,119.89,117.35,119.68,100213,0
2017-09-20,120.29,121.58,118.62,119.16,134141,0
2017-09-21,118.79,120.51,118.79,120.2,73971,0
2017-09-22,119.7,121.53,119.62,120.23,70799,0
2017-09-25,120.35,126.99,120.35,121.27,82457,0
2017-09-26,121.69,122.964,120.702,121.4,62610,0
2017-09-27,122.04,126.45,121.51,124.74,126706,0
2017-09-28,124.48,126.74,123.7,124.49,111469,0
2017-09-29,124.62,127.67,124.62,125.15,91035,0
2017-10-02,125.14,135.54,124.36,125.12,119276,0
2017-10-03,126.01,127.445,125.15,125.83,92695,0
2017-10-04,125.82,127.979,117.98,125.69,49255,0
2017-10-05,125.78,126.515,125.02,125.62,60954,0
2017-10-06,125.19,125.75,119.53,125.58,55817,0
2017-10-09,125.59,126.635,124.89,126.1,40260,0
2017-10-10,126.89,128.2,125.05,126.59,50182,0
2017-10-11,126.69,128.77,125.76,126.02,58281,0
2017-10-12,125.56,127.04,125.08,125.73,61443,0
2017-10-13,125.99,127.205,125.45,126.5,33351,0
2017-10-16,126.99,128.63,126.96,127.74,55845,0
2017-10-17,127.75,128.865,125.76,125.99,48559,0
2017-10-18,126,127.44,126,126.72,83434,0
2017-10-19,127.745,127.941,125.28,126.64,72968,0
2017-10-20,127.63,127.8,126.36,126.73,69522,0
2017-10-23,126.77,127.41,124.49,126.45,57727,0
2017-10-24,127.2,127.89,125.95,126.7,99663,0
2017-10-25,126.77,127.61,125.1,127.24,52271,0
2017-10-26,127.5,129.63,126.515,128.89,48929,0
2017-10-27,128.9,129.35,126.95,127.71,66095,0
2017-10-30,126.86,127.11,122.835,122.91,80956,0
2017-10-31,123.81,126.192,122.93,123.82,115613,0
2017-11-01,124.94,125.25,122.785,123.95,46994,0
2017-11-02,123.91,128.13,123.91,127.28,98351,0
2017-11-03,117.67,127.23,113.86,123.33,134799,0
2017-11-06,123.21,125.01,120.5,121.73,56917,0
2017-11-07,121.74,121.74,118.47,120.04,71413,0
2017-11-08,120.05,123.58,119.55,122.6,180044,0
2017-11-09,122.04,123.4,120.765,121.95,87652,0
2017-11-10,121.37,123.36,120.64,122.68,70639,0
