Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.048,11.094,11.02,11.02,13929,0
2005-02-28,10.958,10.963,10.888,10.888,9356,0
2005-03-01,10.888,11.003,10.804,10.998,19156,0
2005-03-02,10.935,11.02,10.888,10.958,6310,0
2005-03-03,10.954,11.02,10.818,10.818,10887,0
2005-03-04,10.888,11.048,10.851,10.981,5007,0
2005-03-07,11.003,11.136,11.003,11.015,6968,0
2005-03-08,11.015,11.094,10.981,10.981,6092,0
2005-03-09,10.981,11.256,10.981,11.187,23071,0
2005-03-10,11.118,11.154,10.888,11.052,14146,0
2005-03-11,11.075,11.233,10.846,10.846,14146,0
2005-03-14,10.818,10.888,10.499,10.593,23727,0
2005-03-15,10.612,10.841,10.612,10.773,23506,0
2005-03-16,10.728,10.728,10.452,10.687,23071,0
2005-03-17,10.687,10.841,10.687,10.841,8925,0
2005-03-18,10.958,11.043,10.608,10.673,57898,0
2005-03-21,10.626,10.699,10.564,10.569,4354,0
2005-03-22,10.564,10.718,10.499,10.718,10887,0
2005-03-23,10.704,10.709,10.635,10.635,19803,0
2005-03-24,10.639,10.935,10.639,10.88,17633,0
2005-03-28,10.935,11.084,10.884,11.025,12191,0
2005-03-29,11.025,11.025,10.709,10.713,16760,0
2005-03-30,10.659,10.88,10.564,10.88,13495,0
2005-03-31,10.911,10.935,10.797,10.8,15676,0
2005-04-01,10.818,10.972,10.538,10.958,28733,0
2005-04-04,10.911,11.008,10.88,10.981,13060,0
2005-04-05,10.981,11.003,10.827,10.827,4354,0
2005-04-06,10.875,10.935,10.773,10.823,10008,0
2005-04-07,10.751,11.025,10.751,11.025,2612,0
2005-04-08,11.025,11.025,10.787,10.787,8925,0
2005-04-11,10.742,10.841,10.612,10.704,82062,0
2005-04-12,10.635,10.713,10.476,10.713,57898,0
2005-04-13,10.704,10.704,10.387,10.391,16325,0
2005-04-14,10.359,10.359,10.025,10.025,9579,0
2005-04-15,10.03,10.354,9.993,9.998,30477,0
2005-04-18,10.107,10.107,9.877,9.877,13495,0
2005-04-19,9.877,10.221,9.831,10.221,130603,0
2005-04-20,9.993,9.993,9.767,9.863,24596,0
2005-04-21,9.863,10.221,9.854,10.199,24596,0
2005-04-22,10.199,10.199,9.772,9.877,38311,0
2005-04-25,9.877,9.937,9.767,9.868,22200,0
2005-04-26,9.969,10.128,9.969,10.124,18723,0
2005-04-27,10.063,10.074,9.831,9.863,22418,0
2005-04-28,9.868,10.011,9.79,9.795,30477,0
2005-04-29,9.762,10.016,9.762,9.904,22200,0
2005-05-02,9.978,10.021,9.831,9.854,10887,0
2005-05-03,9.877,10.151,9.831,10.04,56377,0
2005-05-04,10.04,10.264,10.016,10.199,61822,0
2005-05-05,9.969,10.336,9.969,10.244,46365,0
2005-05-06,10.291,10.344,10.035,10.063,33736,0
2005-05-09,10.016,10.175,9.831,10.016,50933,0
2005-05-10,9.988,10.016,9.823,9.881,45712,0
2005-05-11,9.881,10.016,9.694,9.739,37877,0
2005-05-12,9.762,10.016,9.762,10.016,42016,0
2005-05-13,9.969,10.011,9.785,9.927,28952,0
2005-05-16,9.877,9.946,9.677,9.725,22418,0
2005-05-17,9.652,9.899,9.648,9.896,51375,0
2005-05-18,9.899,9.969,9.854,9.881,92947,0
2005-05-19,9.922,9.922,9.748,9.913,82717,0
2005-05-20,9.799,9.918,9.78,9.836,8925,0
2005-05-23,9.946,9.946,9.721,9.762,40486,0
2005-05-24,9.672,9.877,9.672,9.818,60730,0
2005-05-25,9.808,9.854,9.648,9.648,19803,0
2005-05-26,9.561,9.648,9.4366,9.556,34609,0
2005-05-27,9.58,9.868,9.556,9.725,13495,0
2005-05-31,9.681,9.868,9.4852,9.744,41790,0
2005-06-01,9.672,9.877,9.603,9.836,38311,0
2005-06-02,9.951,9.969,9.767,9.831,35483,0
2005-06-03,9.716,9.772,9.633,9.772,80756,0
2005-06-06,9.657,9.831,9.633,9.831,12624,0
2005-06-07,9.946,9.993,9.4852,9.652,119721,0
2005-06-08,9.694,9.877,9.657,9.762,24596,0
2005-06-09,9.694,9.877,9.694,9.818,17413,0
2005-06-10,9.826,10.074,9.826,9.863,65952,0
2005-06-13,10.107,10.107,9.739,9.744,204828,0
2005-06-14,9.744,9.983,9.744,9.973,43318,0
2005-06-15,9.922,9.993,9.913,9.988,19803,0
2005-06-16,9.946,10.217,9.946,10.217,43095,0
2005-06-17,10.217,10.406,10.156,10.382,80756,0
2005-06-20,10.151,10.254,10.049,10.049,21769,0
2005-06-21,10.054,10.199,10.016,10.04,27428,0
2005-06-22,10.045,10.161,9.993,10.156,11541,0
2005-06-23,10.156,10.267,10.04,10.04,21112,0
2005-06-24,10.045,10.067,9.909,9.96,23727,0
2005-06-27,9.922,9.969,9.877,9.877,20246,0
2005-06-28,9.831,10.147,9.831,10.147,8271,0
2005-06-29,10.107,10.199,10.079,10.175,73356,0
2005-06-30,10.138,10.199,10.138,10.151,13060,0
2005-07-01,10.175,10.295,10.17,10.277,20246,0
2005-07-05,10.291,10.364,10.151,10.341,22200,0
2005-07-06,10.382,10.401,10.331,10.373,17633,0
2005-07-07,10.336,10.433,10.336,10.391,13929,0
2005-07-08,10.476,10.818,10.476,10.813,99475,0
2005-07-11,10.981,11.256,10.902,11.21,37002,0
2005-07-12,11.266,11.296,11.084,11.274,22418,0
2005-07-13,11.228,11.228,11.003,11.025,14370,0
2005-07-14,11.048,11.205,11.003,11.118,18935,0
2005-07-15,11.07,11.079,10.984,11.052,9795,0
2005-07-18,11.163,11.21,11.025,11.048,15239,0
2005-07-19,11.163,11.408,11.163,11.3,15890,0
2005-07-20,11.485,11.721,11.395,11.6,85981,0
2005-07-21,11.67,11.692,11.581,11.591,28952,0
2005-07-22,11.683,11.829,11.655,11.829,26122,0
2005-07-25,11.875,12.082,11.875,12.06,44185,0
2005-07-26,12.024,12.151,11.972,12.13,14801,0
2005-07-27,12.175,12.22,12.038,12.135,20024,0
2005-07-28,12.101,12.252,12.101,12.175,18501,0
2005-07-29,12.175,12.275,12.175,12.196,32434,0
2005-08-01,12.096,12.161,12.096,12.106,20682,0
2005-08-02,12.096,12.201,11.991,12.201,41138,0
2005-08-03,12.13,12.261,12.06,12.106,9356,0
2005-08-04,12.082,12.151,12.06,12.091,7399,0
2005-08-05,12.096,12.175,11.991,11.995,22857,0
2005-08-08,11.991,12.038,11.991,12.005,11970,0
2005-08-09,12.015,12.125,12.015,12.034,11970,0
2005-08-10,12.034,12.125,11.991,12.019,27428,0
2005-08-11,12.038,12.111,12.019,12.106,16760,0
2005-08-12,12.06,12.06,11.824,11.906,5879,0
2005-08-15,11.792,12.034,11.792,12,17194,0
2005-08-16,11.944,12.091,11.944,11.991,52677,0
2005-08-17,12.082,12.175,12.038,12.106,62687,0
2005-08-18,12.087,12.12,11.806,11.806,14370,0
2005-08-19,11.81,11.897,11.806,11.897,5007,0
2005-08-22,11.897,11.958,11.806,11.916,4790,0
2005-08-23,11.935,12.082,11.81,12.077,18066,0
2005-08-24,11.954,12.13,11.944,11.995,52894,0
2005-08-25,12.043,12.043,11.716,11.801,20246,0
2005-08-26,11.744,11.752,11.576,11.586,11970,0
2005-08-29,11.485,11.53,11.416,11.49,20024,0
2005-08-30,11.447,11.6,11.438,11.6,4790,0
2005-08-31,11.544,11.991,11.544,11.991,13495,0
2005-09-01,11.991,11.991,11.716,11.944,28299,0
2005-09-02,11.968,11.972,11.897,11.902,26553,0
2005-09-06,11.944,12.13,11.944,12.13,19803,0
2005-09-07,12.06,12.096,11.958,12.034,13929,0
2005-09-08,12.038,12.13,12.038,12.111,9145,0
2005-09-09,12.055,12.106,11.829,11.829,32648,0
2005-09-12,11.897,12.038,11.829,11.853,21985,0
2005-09-13,11.853,11.906,11.806,11.853,10008,0
2005-09-14,11.857,11.902,11.796,11.853,21112,0
2005-09-15,11.783,11.843,11.716,11.843,8052,0
2005-09-16,11.889,11.92,11.889,11.92,45278,0
2005-09-19,11.902,11.968,11.902,11.93,5660,0
2005-09-20,12.046,12.101,11.806,11.815,47019,0
2005-09-21,11.762,11.762,11.442,11.442,97953,0
2005-09-22,11.438,11.544,11.416,11.475,20246,0
2005-09-23,11.475,11.563,11.425,11.563,10887,0
2005-09-26,11.623,11.665,11.395,11.395,52024,0
2005-09-27,11.485,11.696,11.348,11.395,53983,0
2005-09-28,11.325,11.438,11.277,11.356,7619,0
2005-09-29,11.356,11.356,11.274,11.356,15452,0
2005-09-30,11.356,11.512,11.3,11.512,24160,0
2005-10-03,11.576,11.619,11.495,11.572,15676,0
2005-10-04,11.619,11.82,11.581,11.638,30256,0
2005-10-05,11.586,11.633,11.296,11.296,13060,0
2005-10-06,11.237,11.237,11.048,11.108,14370,0
2005-10-07,11.154,11.197,11.118,11.118,8488,0
2005-10-10,11.07,11.075,10.981,11.075,7836,0
2005-10-11,10.963,11.123,10.958,11.075,18935,0
2005-10-12,11.038,11.038,10.888,10.926,15676,0
2005-10-13,10.856,10.926,10.797,10.902,9795,0
2005-10-14,10.954,10.981,10.865,10.911,7836,0
2005-10-17,10.958,11.008,10.818,10.911,21333,0
2005-10-18,11.141,11.146,10.984,10.988,57898,0
2005-10-19,11.21,11.783,11.21,11.49,43318,0
2005-10-20,11.53,11.642,11.395,11.395,12191,0
2005-10-21,11.4,11.609,11.395,11.572,15023,0
2005-10-24,11.623,11.796,11.623,11.796,7183,0
2005-10-25,11.716,11.716,11.425,11.558,10008,0
2005-10-26,11.504,11.614,11.504,11.553,4571,0
2005-10-27,11.558,11.752,11.442,11.442,17413,0
2005-10-28,11.471,11.596,11.413,11.596,4354,0
2005-10-31,11.66,11.879,11.66,11.762,20246,0
2005-11-01,11.716,11.801,11.67,11.801,7183,0
2005-11-02,11.853,12.13,11.853,12.13,12408,0
2005-11-03,12.196,12.404,12.175,12.313,25684,0
2005-11-04,12.317,12.358,12.285,12.289,6968,0
2005-11-07,12.289,12.597,12.265,12.589,20682,0
2005-11-08,12.542,12.575,12.257,12.4,22418,0
2005-11-09,12.4,12.739,12.371,12.528,25030,0
2005-11-10,12.469,12.628,12.28,12.624,10449,0
2005-11-11,12.575,12.58,12.413,12.441,20897,0
2005-11-14,12.376,12.436,12.326,12.436,4790,0
2005-11-15,12.436,12.436,12.082,12.22,23727,0
2005-11-16,12.13,12.196,11.87,11.897,6747,0
2005-11-17,11.944,11.944,11.256,11.544,86633,0
2005-11-18,11.576,11.604,11.348,11.548,20682,0
2005-11-21,11.716,11.848,11.706,11.848,11970,0
2005-11-22,11.848,12.01,11.848,11.911,4790,0
2005-11-23,11.911,12.165,11.843,12.111,14146,0
2005-11-25,12.115,12.215,12.055,12.135,6092,0
2005-11-28,11.977,12.065,11.647,11.74,17194,0
2005-11-29,11.74,11.806,11.67,11.748,6310,0
2005-11-30,11.696,11.972,11.696,11.866,23946,0
2005-12-01,11.911,12.087,11.866,12.087,20456,0
2005-12-02,12.029,12.029,11.853,12.015,12408,0
2005-12-05,11.968,11.968,11.77,11.796,17194,0
2005-12-06,11.862,11.986,11.853,11.889,11755,0
2005-12-07,11.93,11.93,11.834,11.853,5660,0
2005-12-08,11.806,11.848,11.623,11.716,20897,0
2005-12-09,11.721,11.81,11.721,11.801,1522,0
2005-12-12,11.853,11.897,11.806,11.839,4354,0
2005-12-13,11.787,11.879,11.757,11.879,5879,0
2005-12-14,11.925,12.015,11.725,12.01,15452,0
2005-12-15,12.01,12.01,11.716,11.94,16760,0
2005-12-16,11.977,12.151,11.94,12.069,75097,0
2005-12-19,12.024,12.038,11.806,11.853,26122,0
2005-12-20,11.848,12.024,11.848,12,20682,0
2005-12-21,11.897,12.211,11.897,12.206,21333,0
2005-12-22,12.257,12.257,12.06,12.101,8271,0
2005-12-23,12.06,12.06,11.991,12.024,4571,0
2005-12-27,12.015,12.106,11.944,12.005,27428,0
2005-12-28,12.082,12.201,12.046,12.146,10887,0
2005-12-29,12.196,12.628,12.17,12.575,21985,0
2005-12-30,12.528,12.542,12.242,12.353,25250,0
2006-01-03,12.674,12.674,12.404,12.589,54854,0
2006-01-04,12.628,12.665,12.349,12.528,18501,0
2006-01-05,12.518,12.518,12.336,12.422,10235,0
2006-01-06,12.492,12.513,12.336,12.479,7183,0
2006-01-09,12.509,12.509,12.289,12.483,29388,0
2006-01-10,12.404,12.456,12.321,12.456,6968,0
2006-01-11,12.456,12.456,12.313,12.409,11101,0
2006-01-12,12.474,12.474,12.293,12.367,10887,0
2006-01-13,12.4,12.4,12.187,12.285,11101,0
2006-01-17,12.22,12.252,12.038,12.223,40267,0
2006-01-18,12.178,12.265,11.665,11.665,41576,0
2006-01-19,11.614,12.175,11.614,12.175,18283,0
2006-01-20,12.175,12.242,12.015,12.015,8488,0
2006-01-23,11.485,12.038,11.485,12.01,29821,0
2006-01-24,11.995,12.308,11.889,12.125,16105,0
2006-01-25,12.125,12.17,11.425,11.783,31348,0
2006-01-26,11.897,12.34,11.897,12.34,11101,0
2006-01-27,12.252,12.404,12.135,12.404,19156,0
2006-01-30,12.381,12.39,12.303,12.308,7836,0
2006-01-31,12.265,12.265,12.106,12.175,15676,0
2006-02-01,12.175,12.175,12.106,12.175,9145,0
2006-02-02,12.175,12.175,11.944,12.096,13929,0
2006-02-03,12.096,12.156,12.019,12.082,19803,0
2006-02-06,11.897,12,11.875,12,9579,0
2006-02-07,11.991,12.038,11.787,11.787,13060,0
2006-02-08,11.787,11.806,11.628,11.721,9356,0
2006-02-09,11.683,11.982,11.683,11.866,11541,0
2006-02-10,11.93,11.93,11.67,11.848,9145,0
2006-02-13,11.371,11.508,11.371,11.508,39833,0
2006-02-14,11.944,12.487,11.944,12.175,32434,0
2006-02-15,12.106,12.115,11.995,12.05,5879,0
2006-02-16,12.13,12.247,12.038,12.242,8707,0
2006-02-17,12.336,12.381,12.289,12.331,73788,0
2006-02-21,12.252,12.469,12.175,12.191,25469,0
2006-02-22,12.196,12.34,12.135,12.265,18723,0
2006-02-23,12.22,12.619,12.22,12.451,23290,0
2006-02-24,12.313,12.632,12.285,12.632,8925,0
2006-02-27,12.669,12.669,12.513,12.637,16105,0
2006-02-28,12.669,12.669,12.265,12.27,15239,0
2006-03-01,12.336,12.336,12.196,12.265,12408,0
2006-03-02,12.381,12.469,12.175,12.313,14146,0
2006-03-03,12.289,12.289,12.106,12.106,12408,0
2006-03-06,12.038,12.06,11.81,11.81,11755,0
2006-03-07,11.716,11.762,11.638,11.692,11541,0
2006-03-08,11.696,11.916,11.696,11.916,6092,0
2006-03-09,11.944,11.991,11.806,11.806,3917,0
2006-03-10,11.81,11.81,11.692,11.792,6747,0
2006-03-13,11.853,12.175,11.853,12.034,14146,0
2006-03-14,11.986,12.265,11.972,12.261,15023,0
2006-03-15,12.215,12.257,12.106,12.13,12624,0
2006-03-16,12.156,12.261,12.082,12.165,21549,0
2006-03-17,12.196,12.265,12.13,12.215,86202,0
2006-03-20,12.106,12.289,11.982,12.242,28079,0
2006-03-21,12.285,12.289,11.944,12.069,33306,0
2006-03-22,12.069,12.451,12.06,12.451,17413,0
2006-03-23,12.404,12.542,12.34,12.533,31781,0
2006-03-24,12.542,12.777,12.461,12.777,33084,0
2006-03-27,12.772,12.86,12.665,12.851,31129,0
2006-03-28,12.851,12.896,12.73,12.836,22200,0
2006-03-29,12.754,13.46,12.749,13.299,91641,0
2006-03-30,13.347,13.347,12.934,13.172,36137,0
2006-03-31,13.319,13.664,13.254,13.575,57688,0
2006-04-03,13.483,13.535,13.37,13.465,29821,0
2006-04-04,13.374,13.374,13.061,13.202,48108,0
2006-04-05,13.202,13.387,12.92,13.319,41790,0
2006-04-06,13.392,13.431,13.093,13.212,24817,0
2006-04-07,13.277,13.324,12.711,12.823,25684,0
2006-04-10,12.823,12.906,12.823,12.846,11541,0
2006-04-11,12.841,12.841,12.632,12.679,28952,0
2006-04-12,12.614,12.818,12.487,12.707,37877,0
2006-04-13,12.679,12.785,12.609,12.632,18066,0
2006-04-17,12.632,12.702,12.537,12.674,23290,0
2006-04-18,12.702,12.739,12.614,12.652,52894,0
2006-04-19,12.632,13.602,12.58,13.602,67041,0
2006-04-20,13.392,13.46,13.207,13.299,36348,0
2006-04-21,13.413,13.46,13.117,13.254,70743,0
2006-04-24,13.254,13.502,13.135,13.483,47450,0
2006-04-25,13.37,13.597,13.347,13.483,144101,0
2006-04-26,13.507,13.782,13.507,13.758,65952,0
2006-04-27,13.758,14.838,13.731,14.732,267301,0
2006-04-28,14.403,14.516,14.403,14.493,73574,0
2006-05-01,14.563,14.675,14.31,14.471,49194,0
2006-05-02,14.15,14.197,13.921,14.15,71179,0
2006-05-03,14.155,14.291,14.131,14.291,92947,0
2006-05-04,13.97,14.214,13.97,14.15,86202,0
2006-05-05,14.242,14.427,14.242,14.324,34176,0
2006-05-08,14.286,14.427,14.282,14.379,26122,0
2006-05-09,14.357,14.531,14.286,14.455,49847,0
2006-05-10,14.408,14.427,14.197,14.242,70962,0
2006-05-11,14.218,14.291,14.174,14.197,62909,0
2006-05-12,14.242,14.242,13.987,14.011,37439,0
2006-05-15,13.965,13.965,13.735,13.806,32872,0
2006-05-16,13.777,14.242,13.777,14.169,75312,0
2006-05-17,14.104,14.218,13.943,14.155,67695,0
2006-05-18,14.082,14.539,14.082,14.36,105570,0
2006-05-19,14.36,14.521,14.242,14.516,67914,0
2006-05-22,14.516,14.516,14.136,14.333,66173,0
2006-05-23,14.337,14.379,14.174,14.237,46796,0
2006-05-24,14.174,14.228,13.965,14.218,92074,0
2006-05-25,14.278,14.544,14.242,14.516,72922,0
2006-05-26,14.427,14.427,14.324,14.417,73788,0
2006-05-30,14.379,14.379,14.011,14.112,66390,0
2006-05-31,14.104,14.169,14.015,14.104,57898,0
2006-06-01,14.104,14.291,14.011,14.291,50718,0
2006-06-02,14.264,14.539,14.197,14.471,68783,0
2006-06-05,14.451,14.502,14.242,14.242,67914,0
2006-06-06,14.247,14.324,14.174,14.306,46796,0
2006-06-07,14.333,14.403,14.242,14.264,16542,0
2006-06-08,14.242,14.333,14.126,14.223,150848,0
2006-06-09,14.223,14.286,14.192,14.255,165867,0
2006-06-12,14.242,14.264,14.201,14.255,65084,0
2006-06-13,14.268,14.337,14.218,14.242,121242,0
2006-06-14,14.242,14.286,14.237,14.242,140181,0
2006-06-15,14.264,14.701,14.264,14.633,149977,0
2006-06-16,14.586,14.701,14.586,14.656,176750,0
2006-06-19,14.633,14.801,14.516,14.675,143882,0
2006-06-20,14.656,14.656,14.058,14.174,107964,0
2006-06-21,14.15,14.379,14.011,14.108,161734,0
2006-06-22,14.082,14.296,14.058,14.291,256852,0
2006-06-23,14.286,14.291,14.237,14.25,116456,0
2006-06-26,14.259,14.48,14.247,14.471,92947,0
2006-06-27,14.471,14.558,14.242,14.242,39616,0
2006-06-28,14.264,14.422,14.242,14.379,41138,0
2006-06-29,14.403,14.629,14.403,14.568,75968,0
2006-06-30,14.586,14.679,14.506,14.506,136047,0
2006-07-03,14.554,14.907,14.493,14.838,118414,0
2006-07-05,14.838,14.929,14.793,14.902,143447,0
2006-07-06,15.633,15.633,14.902,15.025,116017,0
2006-07-07,15,15.092,14.806,14.838,58336,0
2006-07-10,14.867,15.16,14.857,15.16,71397,0
2006-07-11,15.137,15.146,15.042,15.092,82934,0
2006-07-12,15.092,15.137,14.829,14.829,54420,0
2006-07-13,14.793,14.793,14.038,14.067,52462,0
2006-07-14,14.058,14.187,13.975,14.087,35916,0
2006-07-17,14.058,14.255,14.034,14.15,34176,0
2006-07-18,14.206,14.88,14.077,14.88,60730,0
2006-07-19,14.539,14.582,13.667,13.754,95558,0
2006-07-20,13.754,13.754,13.25,13.319,110361,0
2006-07-21,13.319,13.641,13.083,13.473,130603,0
2006-07-24,13.36,13.57,13.292,13.57,46583,0
2006-07-25,13.57,13.865,13.324,13.333,73136,0
2006-07-26,13.378,13.465,13.212,13.24,108402,0
2006-07-27,13.324,13.347,12.992,13.144,141705,0
2006-07-28,13.184,13.984,13.184,13.917,35696,0
2006-07-31,13.861,13.861,13.607,13.782,40056,0
2006-08-01,13.735,13.735,13.024,13.351,35483,0
2006-08-02,13.392,14.223,13.392,13.522,85547,0
2006-08-03,13.46,14.145,13.46,14.058,22638,0
2006-08-04,14.126,14.218,13.597,13.714,23506,0
2006-08-07,13.646,14.16,13.589,13.892,43751,0
2006-08-08,13.943,13.943,13.607,13.667,41360,0
2006-08-09,13.735,13.943,13.667,13.676,34176,0
2006-08-10,13.621,13.861,13.465,13.782,61383,0
2006-08-11,13.735,13.749,13.671,13.676,10665,0
2006-08-14,13.714,13.87,13.646,13.709,22418,0
2006-08-15,13.709,13.984,13.667,13.98,90336,0
2006-08-16,14.011,14.011,13.837,13.912,62035,0
2006-08-17,13.902,13.921,13.782,13.806,40924,0
2006-08-18,13.851,13.98,13.782,13.902,38311,0
2006-08-21,13.875,13.921,13.667,13.69,24160,0
2006-08-22,13.699,13.865,13.69,13.758,20456,0
2006-08-23,13.758,13.758,13.667,13.671,32648,0
2006-08-24,13.671,13.735,13.649,13.664,58770,0
2006-08-25,13.646,13.685,13.594,13.626,29607,0
2006-08-28,13.58,13.671,13.324,13.337,30908,0
2006-08-29,13.277,13.53,13.259,13.502,24381,0
2006-08-30,13.559,14.006,13.53,13.875,22200,0
2006-08-31,13.646,13.777,13.54,13.545,25469,0
2006-09-01,13.564,13.824,13.483,13.815,22857,0
2006-09-05,13.829,14.001,13.82,13.897,14370,0
2006-09-06,13.829,13.947,13.324,13.324,25469,0
2006-09-07,13.254,13.585,13.254,13.525,23946,0
2006-09-08,13.507,13.649,13.46,13.535,10887,0
2006-09-11,13.512,13.512,13.167,13.167,23727,0
2006-09-12,13.184,13.184,12.688,12.697,46365,0
2006-09-13,12.725,14.001,12.725,14.001,53331,0
2006-09-14,13.965,14.006,13.824,13.956,23290,0
2006-09-15,14.011,14.104,13.879,14.082,84894,0
2006-09-18,14.072,14.072,13.965,13.98,16105,0
2006-09-19,13.98,14.011,13.897,14.001,10235,0
2006-09-20,14.067,14.067,13.782,13.879,21985,0
2006-09-21,13.921,14.011,13.884,13.917,14146,0
2006-09-22,13.897,13.94,13.337,13.36,16542,0
2006-09-25,13.324,13.646,13.299,13.621,15239,0
2006-09-26,13.646,13.694,13.597,13.69,19156,0
2006-09-27,13.646,13.875,13.646,13.865,10665,0
2006-09-28,13.875,13.875,13.626,13.763,15023,0
2006-09-29,13.851,13.897,13.422,13.426,17413,0
2006-10-02,13.37,13.455,13.103,13.184,13060,0
2006-10-03,13.199,13.299,13.158,13.162,26773,0
2006-10-04,13.202,14.001,13.047,13.787,31348,0
2006-10-05,13.744,13.997,13.744,13.82,24160,0
2006-10-06,13.829,13.829,13.699,13.735,6310,0
2006-10-09,13.735,13.796,13.602,13.796,6531,0
2006-10-10,13.777,13.884,13.575,13.884,8707,0
2006-10-11,13.884,14.034,13.829,13.943,16105,0
2006-10-12,14.034,14.126,14.011,14.121,14146,0
2006-10-13,14.197,14.237,14.174,14.237,18066,0
2006-10-16,14.242,14.558,14.006,14.006,42884,0
2006-10-17,13.943,14.136,13.943,14.011,17849,0
2006-10-18,14.015,14.058,13.829,13.837,48974,0
2006-10-19,13.837,14.104,13.837,13.892,25250,0
2006-10-20,14.242,14.563,14.104,14.237,33522,0
2006-10-23,14.174,14.237,13.965,14.006,13929,0
2006-10-24,14.006,14.006,13.861,13.965,8488,0
2006-10-25,14.015,14.058,13.921,14.011,16105,0
2006-10-26,14.011,14.31,14.011,14.197,24160,0
2006-10-27,14.197,14.365,14.011,14.187,9356,0
2006-10-30,14.174,14.427,14.174,14.422,29821,0
2006-10-31,14.471,14.511,14.383,14.455,15452,0
2006-11-01,14.455,14.484,13.704,13.704,49847,0
2006-11-02,13.589,13.69,13.436,13.493,29170,0
2006-11-03,13.445,13.621,13.374,13.493,20897,0
2006-11-06,13.575,13.754,13.525,13.754,25250,0
2006-11-07,13.749,13.782,13.699,13.714,26988,0
2006-11-08,13.664,13.815,13.664,13.777,22857,0
2006-11-09,13.758,13.763,13.493,13.493,21549,0
2006-11-10,13.46,13.699,13.46,13.699,26338,0
2006-11-13,13.714,13.782,13.714,13.772,16542,0
2006-11-14,13.782,13.921,13.641,13.777,77272,0
2006-11-15,13.777,13.782,13.74,13.782,44622,0
2006-11-16,13.782,13.782,13.719,13.782,17633,0
2006-11-17,13.782,13.787,13.69,13.782,56159,0
2006-11-20,13.46,13.714,13.455,13.714,64865,0
2006-11-21,13.735,13.735,13.507,13.597,36348,0
2006-11-22,13.597,13.664,13.517,13.641,8707,0
2006-11-24,13.535,13.772,13.535,13.726,6747,0
2006-11-27,13.626,14.183,13.292,13.69,80318,0
2006-11-28,13.646,13.917,13.594,13.731,22857,0
2006-11-29,13.846,13.992,13.815,13.956,26553,0
2006-11-30,13.912,14.038,13.912,13.931,21769,0
2006-12-01,13.931,14.095,13.791,14.058,32216,0
2006-12-04,14.095,14.427,14.095,14.417,28299,0
2006-12-05,14.459,14.463,14.126,14.352,26338,0
2006-12-06,14.306,14.463,14.259,14.36,29821,0
2006-12-07,14.347,14.37,14.136,14.16,30691,0
2006-12-08,14.136,14.136,13.607,13.612,47450,0
2006-12-11,13.646,13.681,13.585,13.649,33306,0
2006-12-12,13.667,13.667,13.436,13.483,28733,0
2006-12-13,13.53,13.585,13.347,13.46,35696,0
2006-12-14,13.507,13.554,13.441,13.445,31781,0
2006-12-15,13.445,13.575,13.387,13.387,54420,0
2006-12-18,13.53,13.597,12.982,13.051,37877,0
2006-12-19,13.042,13.333,13.001,13.273,37439,0
2006-12-20,13.273,13.502,13.23,13.488,26553,0
2006-12-21,13.554,13.607,13.299,13.397,46796,0
2006-12-22,13.397,13.545,13.324,13.397,21333,0
2006-12-26,13.36,13.815,13.36,13.815,18935,0
2006-12-27,13.676,14.466,13.676,14.427,28079,0
2006-12-28,14.31,14.624,14.31,14.446,25684,0
2006-12-29,14.471,14.686,14.357,14.549,37002,0
2007-01-03,14.242,14.471,14.145,14.333,94690,0
2007-01-04,14.278,14.476,13.965,14.145,80104,0
2007-01-05,14.058,14.174,13.834,14.108,41790,0
2007-01-08,14.087,14.087,13.921,13.935,19156,0
2007-01-09,13.907,14.342,13.767,14.329,37002,0
2007-01-10,14.282,14.466,14.259,14.466,30036,0
2007-01-11,14.471,14.586,14.427,14.586,36570,0
2007-01-12,14.493,14.586,14.471,14.558,19593,0
2007-01-16,14.586,14.586,14.352,14.36,16542,0
2007-01-17,14.333,14.357,14.136,14.136,31781,0
2007-01-18,14.136,14.534,14.053,14.446,44405,0
2007-01-19,14.441,14.441,14.015,14.37,24817,0
2007-01-22,14.333,14.333,14.131,14.136,12842,0
2007-01-23,14.09,14.408,14.09,14.403,11970,0
2007-01-24,14.379,14.466,14.282,14.466,12624,0
2007-01-25,14.466,14.471,13.975,14.043,35044,0
2007-01-26,14.043,14.471,13.935,14.466,26773,0
2007-01-29,13.763,14.675,13.763,14.67,27207,0
2007-01-30,14.67,14.67,14.568,14.629,23727,0
2007-01-31,14.629,14.706,14.471,14.679,27428,0
2007-02-01,14.691,14.701,14.6,14.696,9145,0
2007-02-02,14.696,14.701,14.629,14.67,8707,0
2007-02-05,14.633,14.67,14.534,14.534,15890,0
2007-02-06,14.558,14.652,14.048,14.121,29607,0
2007-02-07,14.201,14.521,14.169,14.484,17633,0
2007-02-08,14.488,14.656,14.463,14.652,14583,0
2007-02-09,14.605,14.656,14.337,14.342,26553,0
2007-02-12,14.412,14.642,14.095,14.642,19593,0
2007-02-13,14.656,14.696,14.37,14.466,9795,0
2007-02-14,14.466,14.466,13.961,13.975,19373,0
2007-02-15,13.943,14.015,13.897,13.98,21769,0
2007-02-16,13.984,13.984,13.54,13.54,27428,0
2007-02-20,13.478,13.58,13.131,13.567,20456,0
2007-02-21,13.436,13.436,13.23,13.296,10008,0
2007-02-22,13.333,13.404,13.047,13.207,35696,0
2007-02-23,13.162,13.217,13.098,13.149,13716,0
2007-02-26,13.117,13.245,13.047,13.098,27207,0
2007-02-27,12.982,12.987,12.313,12.336,46142,0
2007-02-28,12.336,12.537,12.215,12.427,47450,0
2007-03-01,12.242,12.336,12.082,12.175,26773,0
2007-03-02,12.196,12.196,11.633,11.67,64431,0
2007-03-05,11.553,12.077,11.548,11.752,45278,0
2007-03-06,11.853,12.427,11.853,12.336,21769,0
2007-03-07,12.349,12.632,12.349,12.589,51808,0
2007-03-08,12.632,12.697,12.082,12.12,92508,0
2007-03-09,12.91,13.522,11.986,12.141,129076,0
2007-03-12,11.897,12.533,11.897,12.518,28079,0
2007-03-13,12.409,12.487,11.977,11.977,34176,0
2007-03-14,11.977,12.275,11.977,12.27,18935,0
2007-03-15,12.303,12.669,12.303,12.669,30908,0
2007-03-16,12.669,12.669,12.115,12.115,79231,0
2007-03-19,12.228,12.436,12.211,12.404,26988,0
2007-03-20,12.422,12.469,11.995,12.034,35483,0
2007-03-21,12.073,12.683,11.958,12.632,36348,0
2007-03-22,12.697,12.977,12.697,12.881,40924,0
2007-03-23,12.795,12.915,12.693,12.754,12408,0
2007-03-26,12.707,12.721,12.593,12.593,24160,0
2007-03-27,12.547,12.767,12.492,12.533,14370,0
2007-03-28,12.451,12.501,12.115,12.161,104047,0
2007-03-29,12.22,12.303,12.06,12.303,19156,0
2007-03-30,12.289,12.395,12.015,12.06,23071,0
2007-04-02,12.106,12.211,11.991,12.038,52462,0
2007-04-03,12.13,12.13,11.875,12.01,44405,0
2007-04-04,12.055,12.06,11.839,11.889,22857,0
2007-04-05,11.911,12.349,11.911,12.34,30691,0
2007-04-09,12.404,12.404,11.954,12,109709,0
2007-04-10,12,12,11.884,12,15452,0
2007-04-11,12,12.05,11.767,12.05,30908,0
2007-04-12,11.995,12.344,11.995,12.336,24817,0
2007-04-13,12.317,12.492,12.289,12.492,20897,0
2007-04-16,12.605,12.946,12.605,12.92,33522,0
2007-04-17,12.881,12.959,12.795,12.886,13276,0
2007-04-18,12.818,12.818,12.358,12.381,24381,0
2007-04-19,12.22,12.451,12.151,12.223,30691,0
2007-04-20,12.542,12.542,12.293,12.404,21769,0
2007-04-23,12.404,12.404,11.944,12.01,28079,0
2007-04-24,13.144,13.767,12.632,13.254,111232,0
2007-04-25,13.314,13.714,13.093,13.641,48108,0
2007-04-26,13.575,13.58,13.07,13.296,64213,0
2007-04-27,13.273,13.621,13.006,13.594,51375,0
2007-04-30,13.575,13.709,13.112,13.158,57033,0
2007-05-01,13.162,13.162,12.973,13.083,30036,0
2007-05-02,13.093,13.621,13.065,13.575,26988,0
2007-05-03,13.483,14.417,13.426,14.214,92074,0
2007-05-04,14.471,14.488,14.104,14.242,63562,0
2007-05-07,14.237,14.242,14.011,14.025,53983,0
2007-05-08,13.943,14.001,13.654,13.787,78582,0
2007-05-09,13.726,14.077,13.709,14.034,28299,0
2007-05-10,13.943,13.943,13.131,13.131,56377,0
2007-05-11,13.245,13.837,13.23,13.796,45712,0
2007-05-14,13.735,13.902,13.612,13.865,28079,0
2007-05-15,13.841,14.015,13.075,13.075,72049,0
2007-05-16,13.122,13.23,13.009,13.07,94904,0
2007-05-17,13.061,13.397,13.061,13.36,45492,0
2007-05-18,13.365,14.164,13.365,14.095,54635,0
2007-05-21,14.048,14.169,13.782,14.131,48320,0
2007-05-22,14.174,14.417,13.861,14.131,75538,0
2007-05-23,14.058,14.642,13.87,14.264,86416,0
2007-05-24,14.197,14.278,13.926,14.211,58119,0
2007-05-25,14.242,14.36,13.947,14.174,56809,0
2007-05-29,14.192,14.192,13.787,13.926,74227,0
2007-05-30,13.829,14.043,13.829,13.956,62476,0
2007-05-31,13.892,14.053,13.834,14.053,68350,0
2007-06-01,14.104,14.104,13.875,13.965,45278,0
2007-06-04,13.834,13.961,13.559,13.917,59423,0
2007-06-05,13.801,13.875,13.473,13.846,89029,0
2007-06-06,13.834,13.856,13.58,13.851,61822,0
2007-06-07,13.782,13.856,13.549,13.654,136915,0
2007-06-08,13.597,13.943,13.567,13.865,52677,0
2007-06-11,13.82,13.875,13.554,13.875,57033,0
2007-06-12,13.806,13.865,13.418,13.455,104265,0
2007-06-13,13.522,13.931,13.222,13.801,109487,0
2007-06-14,13.763,13.961,13.763,13.834,37002,0
2007-06-15,14.451,14.451,14.006,14.333,119502,0
2007-06-18,14.342,14.455,14.237,14.31,19803,0
2007-06-19,14.218,14.455,14.218,14.441,23290,0
2007-06-20,14.463,14.463,14.03,14.034,76836,0
2007-06-21,13.992,14.108,13.659,13.931,70743,0
2007-06-22,13.931,13.987,13.744,13.897,80970,0
2007-06-25,13.897,14.16,13.719,13.956,57898,0
2007-06-26,14.001,14.001,13.507,13.735,57688,0
2007-06-27,13.621,14.278,13.525,14.169,67041,0
2007-06-28,14.201,14.696,14.187,14.624,102525,0
2007-06-29,14.506,14.633,13.907,13.912,38746,0
2007-07-02,13.965,14.379,13.861,14.169,83150,0
2007-07-03,14.187,14.187,13.879,14.108,41360,0
2007-07-05,14.15,14.169,13.787,14.16,51585,0
2007-07-06,14.126,14.268,14.015,14.112,53547,0
2007-07-09,14.108,14.131,13.787,13.935,57245,0
2007-07-10,13.841,13.987,13.806,13.897,80104,0
2007-07-11,13.947,14.011,13.811,13.947,64431,0
2007-07-12,14.006,14.427,14.006,14.379,44185,0
2007-07-13,14.286,14.286,14.048,14.242,49627,0
2007-07-16,14.034,14.095,13.811,13.94,92729,0
2007-07-17,13.997,14.544,13.997,14.374,113845,0
2007-07-18,14.31,14.747,14.31,14.747,53983,0
2007-07-19,14.779,14.816,14.629,14.798,35483,0
2007-07-20,14.765,14.765,13.884,14.034,92947,0
2007-07-23,13.965,14.412,13.951,14.347,88162,0
2007-07-24,14.233,14.242,13.791,13.992,126466,0
2007-07-25,14.067,14.211,13.834,14.126,79666,0
2007-07-26,13.875,14.02,13.158,13.23,97518,0
2007-07-27,13.184,13.53,12.697,12.697,66173,0
2007-07-30,12.589,12.725,12.247,12.547,83805,0
2007-07-31,12.872,13.347,12.609,12.674,107964,0
2007-08-01,12.665,13.014,12.505,12.609,53547,0
2007-08-02,12.656,12.8,12.479,12.8,20246,0
2007-08-03,12.818,13.061,12.589,12.772,125814,0
2007-08-06,12.841,13.162,12.632,13.139,139526,0
2007-08-07,13.083,13.127,12.561,12.665,255548,0
2007-08-08,12.886,13.304,12.624,13.107,194600,0
2007-08-09,12.977,13.028,12.605,12.647,191551,0
2007-08-10,12.589,14.104,12.533,13.754,163473,0
2007-08-13,13.436,14.187,13.422,14.001,117324,0
2007-08-14,13.98,14.471,13.875,13.98,108182,0
2007-08-15,14.034,14.365,13.861,13.87,105570,0
2007-08-16,13.884,14.455,13.617,14.228,161948,0
2007-08-17,14.609,14.609,13.758,13.865,143882,0
2007-08-20,13.94,13.94,13.042,13.483,91422,0
2007-08-21,13.413,13.735,13.162,13.659,41790,0
2007-08-22,13.782,13.782,13.226,13.478,60073,0
2007-08-23,13.554,13.884,12.95,13.122,111011,0
2007-08-24,13.122,13.801,13.122,13.782,28079,0
2007-08-27,13.735,14.286,13.735,13.987,43751,0
2007-08-28,13.884,13.884,13.122,13.189,65084,0
2007-08-29,13.23,13.897,13.222,13.856,38526,0
2007-08-30,13.664,13.664,13.167,13.167,89246,0
2007-08-31,13.299,13.892,13.299,13.791,46142,0
2007-09-04,13.758,13.875,13.54,13.87,25250,0
2007-09-05,13.782,14.034,13.469,13.875,57033,0
2007-09-06,13.892,14.126,13.834,13.97,27428,0
2007-09-07,13.782,13.782,13.392,13.585,45057,0
2007-09-10,13.646,13.646,13.162,13.264,67041,0
2007-09-11,13.328,13.735,13.254,13.575,31781,0
2007-09-12,13.507,13.94,13.507,13.851,46142,0
2007-09-13,13.921,13.921,13.549,13.837,50064,0
2007-09-14,13.758,13.758,13.382,13.46,28516,0
2007-09-17,13.46,13.488,13.324,13.397,37002,0
2007-09-18,13.517,14.563,13.139,14.463,99693,0
2007-09-19,14.591,14.793,14.393,14.779,110142,0
2007-09-20,14.737,14.838,14.539,14.838,64431,0
2007-09-21,14.968,14.968,14.568,14.642,73788,0
2007-09-24,14.609,14.811,14.31,14.393,62687,0
2007-09-25,14.286,14.92,14.286,14.798,61165,0
2007-09-26,14.838,14.907,14.67,14.816,36137,0
2007-09-27,14.857,15.132,14.801,14.996,55073,0
2007-09-28,14.958,14.958,14.15,14.201,54420,0
2007-10-01,14.174,14.829,14.082,14.682,84022,0
2007-10-02,14.691,14.691,14.228,14.679,80756,0
2007-10-03,14.586,14.586,13.997,14.09,43318,0
2007-10-04,14.16,14.187,13.931,14.187,23290,0
2007-10-05,14.278,14.77,14.179,14.679,49194,0
2007-10-08,14.624,14.76,14.136,14.237,42667,0
2007-10-09,14.255,15.16,14.164,15.104,40704,0
2007-10-10,15.07,15.07,14.67,14.925,39179,0
2007-10-11,14.929,15.047,14.6,14.67,38093,0
2007-10-12,14.66,15.155,14.582,14.982,24381,0
2007-10-15,14.963,15.095,14.531,14.825,51375,0
2007-10-16,14.816,15.303,14.816,14.973,59646,0
2007-10-17,15.16,15.191,14.531,14.821,80970,0
2007-10-18,14.76,14.765,14.169,14.417,129951,0
2007-10-19,14.388,14.605,14.242,14.398,93595,0
2007-10-22,14.233,14.563,14.233,14.403,26988,0
2007-10-23,14.471,15.092,14.451,15.07,72922,0
2007-10-24,14.982,14.992,14.301,14.765,55509,0
2007-10-25,14.838,15.137,14.633,15.109,82934,0
2007-10-26,15.16,15.909,14.987,15.786,107311,0
2007-10-29,15.849,15.918,15.486,15.591,177835,0
2007-10-30,15.495,15.936,15.275,15.849,104484,0
2007-10-31,15.618,15.913,15.092,15.913,119502,0
2007-11-01,15.777,15.782,14.867,14.934,161076,0
2007-11-02,15.07,15.165,14.91,15.118,63562,0
2007-11-05,14.929,15.114,14.747,14.867,112755,0
2007-11-06,14.894,15.965,14.793,15.918,98173,0
2007-11-07,15.618,15.618,14.656,14.811,110361,0
2007-11-08,14.977,15.609,14.899,15.348,147367,0
2007-11-09,15.114,15.358,14.742,14.884,107311,0
2007-11-12,14.714,15.224,14.638,14.652,86960,0
2007-11-13,14.793,15.298,14.701,15.104,86202,0
2007-11-14,15.17,15.17,14.255,14.352,89898,0
2007-11-15,14.264,14.691,14.259,14.436,70311,0
2007-11-16,14.436,14.582,13.851,14.1,71179,0
2007-11-19,13.892,13.97,13.356,13.54,56159,0
2007-11-20,13.512,13.961,13.319,13.879,211361,0
2007-11-21,13.824,14.31,13.763,14.237,129951,0
2007-11-23,14.286,14.775,14.286,14.765,45492,0
2007-11-26,14.816,14.816,14.48,14.539,57467,0
2007-11-27,14.691,14.691,14.038,14.436,99263,0
2007-11-28,14.582,14.624,14.352,14.578,127774,0
2007-11-29,14.563,14.679,14.192,14.273,52894,0
2007-11-30,14.451,14.516,14.015,14.03,48108,0
2007-12-03,13.921,13.961,13.57,13.714,68783,0
2007-12-04,13.714,13.921,13.654,13.722,91203,0
2007-12-05,13.907,13.907,13.626,13.772,122989,0
2007-12-06,13.772,14.973,13.767,14.963,222677,0
2007-12-07,15,15.033,14.451,14.719,91857,0
2007-12-10,14.732,14.732,14.179,14.591,109487,0
2007-12-11,14.691,15.042,14.197,14.25,213102,0
2007-12-12,14.656,14.973,14.586,14.816,110577,0
2007-12-13,14.563,15.061,14.484,14.977,88594,0
2007-12-14,14.793,15.025,14.174,14.223,112973,0
2007-12-17,14.242,14.476,14.218,14.242,87723,0
2007-12-18,14.333,15.015,14.218,14.977,88594,0
2007-12-19,14.907,15.092,14.333,14.953,60073,0
2007-12-20,15.155,15.432,14.973,15.432,54635,0
2007-12-21,15.76,16.042,15.675,15.909,159988,0
2007-12-24,15.844,16.079,15.844,16.034,62687,0
2007-12-26,15.941,16.074,15.871,16.024,58990,0
2007-12-27,15.98,16.052,15.486,15.52,39179,0
2007-12-28,15.618,15.755,15.174,15.478,55721,0
2007-12-31,15.391,15.391,14.765,14.944,47892,0
2008-01-02,14.944,14.944,14.278,14.403,70743,0
2008-01-03,14.516,14.665,14.053,14.053,264036,0
2008-01-04,13.965,14.063,13.594,13.767,67259,0
2008-01-07,13.851,14.242,13.681,13.829,90990,0
2008-01-08,13.917,14.112,13.607,13.659,165867,0
2008-01-09,13.602,13.801,13.602,13.782,86416,0
2008-01-10,13.714,13.806,13.646,13.714,55287,0
2008-01-11,13.782,13.897,13.607,13.667,109056,0
2008-01-14,13.758,13.758,13.57,13.654,59208,0
2008-01-15,13.559,13.704,12.959,13.153,126466,0
2008-01-16,13.139,13.749,13.028,13.617,56596,0
2008-01-17,13.709,13.709,13.162,13.207,122989,0
2008-01-18,13.207,13.483,13.042,13.264,200695,0
2008-01-22,12.818,13.522,12.749,13.273,118196,0
2008-01-23,12.992,13.921,12.95,13.87,131257,0
2008-01-24,13.943,13.943,13.098,13.324,63562,0
2008-01-25,13.507,13.649,13.202,13.304,40267,0
2008-01-28,13.304,13.997,13.304,13.951,47892,0
2008-01-29,13.951,13.951,13.409,13.517,52241,0
2008-01-30,13.413,13.709,13.194,13.217,56596,0
2008-01-31,13.202,13.97,13.167,13.735,82062,0
2008-02-01,13.744,14.006,13.445,13.834,128259,0
2008-02-04,13.767,14.058,13.522,13.97,84458,0
2008-02-05,13.97,14.072,13.422,13.45,75097,0
2008-02-06,13.507,13.749,13.212,13.25,80104,0
2008-02-07,13.217,13.575,13.217,13.292,91641,0
2008-02-08,13.282,13.575,13.282,13.374,28516,0
2008-02-11,13.404,14.789,13.235,14.549,203523,0
2008-02-12,14.816,14.816,14.228,14.742,95343,0
2008-02-13,14.816,15.317,14.816,15.249,92187,0
2008-02-14,15.285,15.403,14.843,14.977,87068,0
2008-02-15,14.884,15.363,14.686,15.322,85328,0
2008-02-19,15.391,15.941,15.183,15.2,123855,0
2008-02-20,15.127,15.913,15.127,15.839,91641,0
2008-02-21,15.839,15.965,15.67,15.895,341094,0
2008-02-22,15.886,15.997,15.618,15.772,444484,0
2008-02-25,15.772,16.034,15.623,15.849,219413,0
2008-02-26,15.782,16.074,15.628,15.881,289288,0
2008-02-27,15.713,16.065,15.665,15.988,137136,0
2008-02-28,15.988,16.079,15.768,16.002,851097,0
2008-02-29,15.871,16.102,15.515,15.665,349364,0
2008-03-03,15.689,16.079,15.478,15.941,236392,0
2008-03-04,15.941,16.042,15.704,15.867,583801,0
2008-03-05,15.927,16.391,15.755,16.246,1305817,0
2008-03-06,16.185,16.304,15.854,15.904,842174,0
2008-03-07,15.849,16.241,15.572,15.827,307195,0
2008-03-10,15.803,16.069,15.51,15.694,116456,0
2008-03-11,16.166,16.735,15.899,16.735,743135,0
2008-03-12,16.735,17.127,16.419,16.493,269063,0
2008-03-13,16.4,17.184,16.296,17.174,322159,0
2008-03-14,17.205,17.226,16.364,16.685,361993,0
2008-03-17,16.562,17.205,16.562,16.985,223649,0
2008-03-18,17.137,17.573,16.843,17.573,185129,0
2008-03-19,17.573,17.582,16.98,16.997,131476,0
2008-03-20,17.458,17.458,16.864,17.024,270348,0
2008-03-24,17.114,17.494,17.075,17.494,116890,0
2008-03-25,17.412,17.489,16.627,17.485,116890,0
2008-03-26,17.412,17.504,17.165,17.458,135128,0
2008-03-27,17.412,17.55,17.226,17.333,102872,0
2008-03-28,17.426,17.632,17.333,17.559,105139,0
2008-03-31,17.632,17.691,17.328,17.564,148449,0
2008-04-01,17.564,18.031,17.554,17.872,223768,0
2008-04-02,17.787,17.939,17.764,17.764,152153,0
2008-04-03,17.686,17.826,17.582,17.725,139853,0
2008-04-04,17.751,17.849,17.66,17.778,160861,0
2008-04-07,17.918,17.918,17.736,17.836,120810,0
2008-04-08,17.746,18.536,17.746,18.378,283629,0
2008-04-09,18.394,18.795,18.262,18.294,223657,0
2008-04-10,18.327,18.573,18.139,18.536,136261,0
2008-04-11,18.378,18.606,18.144,18.148,123221,0
2008-04-14,18.107,18.549,18.045,18.19,121466,0
2008-04-15,18.284,18.495,18.209,18.445,163553,0
2008-04-16,18.468,19.074,18.468,18.993,147658,0
2008-04-17,18.993,19.067,18.633,18.652,115240,0
2008-04-18,18.698,18.825,18.536,18.736,125236,0
2008-04-21,18.745,18.875,18.284,18.731,106087,0
2008-04-22,19.067,19.535,18.927,19.07,181441,0
2008-04-23,19.11,19.11,18.402,18.629,142837,0
2008-04-24,18.652,19.236,18.524,19.067,105268,0
2008-04-25,18.75,19.092,17.104,17.733,205612,0
2008-04-28,17.831,18.698,17.577,18.422,154973,0
2008-04-29,18.422,18.689,18.021,18.107,99541,0
2008-04-30,17.966,18.519,17.783,18.074,131232,0
2008-05-01,18.098,18.514,18.098,18.224,73591,0
2008-05-02,18.322,18.431,17.746,17.755,72607,0
2008-05-05,17.701,17.944,17.664,17.872,110809,0
2008-05-06,17.741,18.478,17.741,18.468,103353,0
2008-05-07,18.514,18.588,18.341,18.378,79738,0
2008-05-08,18.463,18.463,17.715,17.778,77199,0
2008-05-09,17.725,17.958,17.517,17.931,55519,0
2008-05-12,18.021,18.803,17.98,18.721,62644,0
2008-05-13,18.813,18.914,18.712,18.741,26920,0
2008-05-14,18.758,19.074,18.611,18.679,30256,0
2008-05-15,18.606,19.323,18.559,19.277,54439,0
2008-05-16,19.287,19.291,18.745,19.062,60299,0
2008-05-19,19.025,19.399,18.937,18.997,45057,0
2008-05-20,19.025,19.503,19.012,19.186,67277,0
2008-05-21,19.267,19.668,18.875,18.969,70741,0
2008-05-22,18.862,19.567,18.862,19.258,49113,0
2008-05-23,19.114,19.162,18.307,18.482,58154,0
2008-05-27,18.482,18.791,17.975,18.787,52530,0
2008-05-28,18.791,18.791,17.918,18.374,64889,0
2008-05-29,18.346,18.825,18.026,18.431,56117,0
2008-05-30,18.519,18.894,18.112,18.787,49812,0
2008-06-02,18.927,18.927,17.921,18.422,92018,0
2008-06-03,18.593,19.157,17.989,18.629,84623,0
2008-06-04,18.378,18.974,18.289,18.698,44016,0
2008-06-05,18.791,19.516,18.791,19.516,55300,0
2008-06-06,19.52,19.52,18.937,19.181,106957,0
2008-06-09,19.258,19.437,18.857,19.138,120105,0
2008-06-10,18.955,19.213,18.84,18.96,62349,0
2008-06-11,18.835,19.479,18.825,19.213,64865,0
2008-06-12,19.363,19.639,19.162,19.479,82334,0
2008-06-13,19.572,19.731,19.475,19.731,78451,0
2008-06-16,19.677,19.749,19.507,19.749,61596,0
2008-06-17,19.745,20.21,19.634,20.117,146818,0
2008-06-18,20.06,20.196,19.98,20.196,73751,0
2008-06-19,20.181,20.181,19.758,20.126,61601,0
2008-06-20,20.012,20.284,19.962,20.28,164393,0
2008-06-23,20.346,20.441,19.91,20.139,74596,0
2008-06-24,20.181,20.181,19.731,19.754,75357,0
2008-06-25,19.754,19.995,19.694,19.875,76434,0
2008-06-26,19.823,19.894,19.668,19.749,72139,0
2008-06-27,19.771,20.618,19.703,20.47,575572,0
2008-06-30,20.398,21.34,20.384,20.958,215311,0
2008-07-01,20.696,20.972,20.284,20.83,173727,0
2008-07-02,20.83,20.943,19.832,20.094,124352,0
2008-07-03,20.056,20.079,19.309,19.717,76028,0
2008-07-07,19.717,20.038,19.176,19.418,104500,0
2008-07-08,19.612,20.252,19.399,20.21,109884,0
2008-07-09,20.172,20.172,19.684,19.875,96504,0
2008-07-10,20.289,20.289,19.745,20.06,110942,0
2008-07-11,19.809,20.852,19.708,20.762,133033,0
2008-07-14,20.762,20.762,20.089,20.341,98457,0
2008-07-15,20.117,21.114,19.572,20.632,125071,0
2008-07-16,20.752,22.034,20.466,22.005,180234,0
2008-07-17,22.282,22.735,22.02,22.529,124387,0
2008-07-18,22.436,22.469,21.441,21.655,107223,0
2008-07-21,21.66,22.654,21.592,22.157,115430,0
2008-07-22,22.202,22.631,22.053,22.631,137840,0
2008-07-23,22.455,22.455,22.005,22.11,101340,0
2008-07-24,22.322,22.455,21.803,22.147,70264,0
2008-07-25,22.295,22.833,21.973,22.664,80947,0
2008-07-28,22.511,22.818,21.964,22.049,59774,0
2008-07-29,22.966,26.394,22.791,26.333,311072,0
2008-07-30,26.173,27.239,25.864,26.923,157639,0
2008-07-31,26.677,27.119,26.338,26.352,72451,0
2008-08-01,26.352,26.484,25.269,25.799,147407,0
2008-08-04,25.803,26.601,25.487,25.502,151153,0
2008-08-05,25.915,27.104,25.887,26.872,189040,0
2008-08-06,26.859,27.104,26.554,26.816,112958,0
2008-08-07,26.69,26.69,25.986,26.063,64160,0
2008-08-08,26.177,26.98,26.177,26.677,129342,0
2008-08-11,26.764,26.966,26.439,26.821,169004,0
2008-08-12,26.942,26.942,26.532,26.703,181400,0
2008-08-13,26.754,26.759,26.187,26.641,103320,0
2008-08-14,27.348,27.836,27.176,27.669,819933,0
2008-08-15,27.872,27.941,26.966,27.629,182322,0
2008-08-18,27.555,27.555,26.997,27.352,130972,0
2008-08-19,27.176,27.79,27.058,27.527,1399263,0
2008-08-20,27.496,27.864,26.997,27.46,190871,0
2008-08-21,27.171,27.451,26.722,26.942,170184,0
2008-08-22,26.877,27.584,26.877,27.375,73837,0
2008-08-25,27.417,27.77,26.807,27.199,128342,0
2008-08-26,27.199,27.422,26.712,27.114,80396,0
2008-08-27,27.016,27.252,26.677,27.1,81374,0
2008-08-28,27.1,27.417,27.026,27.403,51990,0
2008-08-29,27.46,27.56,26.909,27.026,94559,0
2008-09-02,27.289,27.565,27.016,27.422,136257,0
2008-09-03,27.329,27.679,26.712,27.244,142199,0
2008-09-04,27.045,27.045,25.906,26.191,133142,0
2008-09-05,26.205,26.488,24.826,26.249,107835,0
2008-09-08,26.624,27.545,26.624,26.976,119630,0
2008-09-09,27.32,27.514,25.211,25.292,181360,0
2008-09-10,25.751,26.43,25.539,26.118,65126,0
2008-09-11,26.132,26.994,25.952,26.9,106491,0
2008-09-12,26.685,27.385,26.276,27.385,112297,0
2008-09-15,26.459,27.352,26.459,26.606,77099,0
2008-09-16,26.187,27.266,25.235,27.266,89398,0
2008-09-17,26.394,26.619,24.456,24.692,197355,0
2008-09-18,25.056,25.71,24.193,24.805,179017,0
2008-09-19,25.274,27.5,25.264,26.633,246217,0
2008-09-22,27.109,27.518,26.29,26.695,98096,0
2008-09-23,26.913,27.284,25.742,25.91,97844,0
2008-09-24,26.254,26.254,24.464,24.473,69376,0
2008-09-25,24.311,25.274,24.049,24.646,66400,0
2008-09-26,24.225,24.768,23.867,24.674,76360,0
2008-09-29,23.664,24.488,23.664,24.014,112517,0
2008-09-30,24.288,25.269,23.839,25.07,87080,0
2008-10-01,24.853,25.392,24.502,25.364,83847,0
2008-10-02,25.374,25.378,23.598,23.705,95619,0
2008-10-03,23.98,24.297,22.659,22.721,152344,0
2008-10-06,21.922,22.143,20.112,21.359,101567,0
2008-10-07,21.574,21.826,19.644,19.703,103954,0
2008-10-08,19.053,19.953,17.573,18.519,230321,0
2008-10-09,18.331,18.528,16.805,16.805,157918,0
2008-10-10,15.741,19.608,15.087,19.488,164266,0
2008-10-13,19.608,20.907,18.473,20.907,202401,0
2008-10-14,21.632,21.632,19.021,19.985,102889,0
2008-10-15,20.016,20.016,17.701,17.701,142617,0
2008-10-16,17.573,19.668,16.893,19.333,124081,0
2008-10-17,18.601,20.522,18.148,19.079,127617,0
2008-10-20,18.736,19.684,18.712,19.337,99349,0
2008-10-21,19.231,20.407,19.231,19.24,154349,0
2008-10-22,17.733,17.918,16.431,16.929,179361,0
2008-10-23,16.763,17.343,15.02,15.642,248179,0
2008-10-24,14.011,15.446,13.575,14.848,108334,0
2008-10-27,14.03,15.025,13.268,13.268,146926,0
2008-10-28,13.834,14.811,13.149,14.145,161024,0
2008-10-29,14.058,15.909,14.038,15.123,220382,0
2008-10-30,15.596,16.079,15.038,15.67,169541,0
2008-10-31,15.46,16.948,15.348,16.46,164229,0
2008-11-03,16.805,17.402,16.286,16.787,134786,0
2008-11-04,17.039,17.347,16.218,16.553,122206,0
2008-11-05,16.759,17.24,16.074,16.258,180980,0
2008-11-06,16.079,16.745,15.803,15.836,118228,0
2008-11-07,15.951,16.708,15.47,15.89,97848,0
2008-11-10,16.038,16.75,15.353,15.988,179961,0
2008-11-11,15.822,16.619,15.638,15.997,184132,0
2008-11-12,15.808,15.808,14.929,15.104,173731,0
2008-11-13,15.165,16.985,15.07,16.975,186564,0
2008-11-14,16.805,17.254,15.699,15.798,147407,0
2008-11-17,15.604,16.218,15.056,15.46,120158,0
2008-11-18,15.782,16.228,14.77,15.46,134113,0
2008-11-19,15.47,16.396,14.775,14.775,209055,0
2008-11-20,14.675,16.11,13.829,15.061,309698,0
2008-11-21,15.372,15.786,13.926,15.75,240596,0
2008-11-24,15.909,17.416,15.582,17.122,243434,0
2008-11-25,17.193,17.948,16.938,17.449,263101,0
2008-11-26,17.174,19.722,17.174,19.722,143361,0
2008-11-28,19.572,21.143,19.572,21.124,125770,0
2008-12-01,20.7,21.083,18.648,18.694,149933,0
2008-12-02,19.152,19.754,18.524,19.612,167880,0
2008-12-03,18.932,21.134,18.458,20.177,382509,0
2008-12-04,19.944,19.976,18.378,19.002,241375,0
2008-12-05,18.674,19.814,17.54,19.731,230013,0
2008-12-08,20.21,20.67,19.548,20.149,259484,0
2008-12-09,19.741,20.149,18.163,18.519,258735,0
2008-12-10,18.598,19.612,18.482,19.328,160447,0
2008-12-11,18.813,19.809,17.54,17.859,155491,0
2008-12-12,17.664,19.413,16.873,19.231,100704,0
2008-12-15,19.263,20.191,18.777,19.372,141673,0
2008-12-16,19.171,20.21,19.166,19.8,218890,0
2008-12-17,19.703,21.078,19.47,20.875,95529,0
2008-12-18,20.999,21.744,20.016,20.402,105919,0
2008-12-19,20.842,21.206,18.741,19.195,247693,0
2008-12-22,19.171,19.282,17.802,18.741,100839,0
2008-12-23,18.945,19.52,18.407,19.058,64024,0
2008-12-24,18.768,18.997,18.541,18.75,32630,0
2008-12-26,18.816,19.3,18.638,19.166,53615,0
2008-12-29,18.899,19.694,18.689,19.538,234996,0
2008-12-30,19.857,20.875,19.672,20.842,164136,0
2008-12-31,20.856,22.053,20.568,21.588,140177,0
2009-01-02,21.491,21.959,21.372,21.518,105195,0
2009-01-05,21.556,22.157,20.522,20.885,157283,0
2009-01-06,21.041,22.24,20.818,21.527,113108,0
2009-01-07,21.546,21.773,20.021,20.536,107272,0
2009-01-08,20.402,21.441,19.99,21.064,75196,0
2009-01-09,21.395,21.459,20.13,20.229,141239,0
2009-01-12,20.144,20.818,19.758,20.012,87759,0
2009-01-13,19.98,20.117,19.47,19.722,121199,0
2009-01-14,19.413,19.603,18.708,18.875,111284,0
2009-01-15,18.835,18.965,18.205,18.491,188106,0
2009-01-16,18.689,19.24,18.021,19.084,140652,0
2009-01-20,18.721,18.95,18.055,18.055,120744,0
2009-01-21,18.385,19.323,18.385,19.133,176705,0
2009-01-22,18.835,18.909,18.341,18.544,63192,0
2009-01-23,18.214,18.671,17.768,18.134,63272,0
2009-01-26,18.134,18.87,17.953,18.294,39530,0
2009-01-27,18.381,18.844,18.159,18.541,87710,0
2009-01-28,18.674,18.741,18.19,18.519,68728,0
2009-01-29,18.253,18.289,16.967,17.011,83575,0
2009-01-30,17.24,17.273,16.689,16.855,55161,0
2009-02-02,16.387,16.81,16.263,16.391,118318,0
2009-02-03,16.572,16.645,15.886,16.241,121830,0
2009-02-04,16.241,17.104,16.065,16.391,74229,0
2009-02-05,16.228,16.971,16.074,16.567,133941,0
2009-02-06,16.465,17.254,16.34,17.109,93819,0
2009-02-09,17.002,17.559,16.957,17.319,99177,0
2009-02-10,17.458,18.417,16.465,16.465,130372,0
2009-02-11,16.6,16.855,15.642,15.886,111153,0
2009-02-12,15.975,16.223,15.446,15.936,145028,0
2009-02-13,16.002,16.6,16.002,16.382,91964,0
2009-02-17,15.803,16.185,14.925,15.066,87985,0
2009-02-18,15.109,15.109,14.388,14.511,87853,0
2009-02-19,14.996,15.146,14.357,14.432,57017,0
2009-02-20,14.108,14.526,13.965,14.255,87111,0
2009-02-23,14.337,14.388,13.042,13.184,154643,0
2009-02-24,13.735,13.735,13.019,13.245,134328,0
2009-02-25,13.024,13.028,12.065,12.13,128342,0
2009-02-26,12.584,13.559,12.461,12.711,191937,0
2009-02-27,12.669,13.507,12.669,13.037,192101,0
2009-03-02,13.037,13.502,11.897,12.043,147301,0
2009-03-03,11.93,12.469,11.744,11.879,150170,0
2009-03-04,12.065,12.652,11.92,12.39,115631,0
2009-03-05,12.125,12.492,11.633,11.862,87548,0
2009-03-06,11.972,12.17,11.334,11.853,57724,0
2009-03-09,11.757,12.043,11.025,11.089,141452,0
2009-03-10,11.338,11.701,10.485,10.608,231249,0
2009-03-11,10.476,11.944,10.476,11.655,229419,0
2009-03-12,11.651,12.233,11.173,12.019,153374,0
2009-03-13,12.024,12.451,11.77,12.349,49761,0
2009-03-16,12.436,12.92,12.077,12.182,153858,0
2009-03-17,12.238,13.028,11.725,12.942,346478,0
2009-03-18,12.915,13.445,12.656,13.387,94972,0
2009-03-19,13.319,13.54,12.973,13.199,48759,0
2009-03-20,13.314,13.314,12.537,12.762,92502,0
2009-03-23,12.992,14.112,12.785,14.112,106756,0
2009-03-24,13.787,14.164,13.093,13.184,179781,0
2009-03-25,13.292,14.286,13.122,13.892,164435,0
2009-03-26,14.053,14.201,12.823,13.719,219654,0
2009-03-27,13.282,13.884,12.707,12.864,93717,0
2009-03-30,12.441,12.891,12.096,12.656,100804,0
2009-03-31,12.79,13.014,12.39,12.542,107498,0
2009-04-01,12.363,13.671,12.101,13.45,138883,0
2009-04-02,13.82,15.577,13.82,14.982,128795,0
2009-04-03,14.968,14.968,14.058,14.484,110116,0
2009-04-06,14.301,14.816,13.935,14.531,100161,0
2009-04-07,14.247,15.033,14.247,14.398,99652,0
2009-04-08,14.534,16.024,14.534,15.858,162868,0
2009-04-09,16.321,16.814,16.185,16.718,115176,0
2009-04-13,16.533,17.048,16.002,16.675,106392,0
2009-04-14,16.11,16.917,15.918,16.157,122818,0
2009-04-15,16.115,17.189,16.079,16.824,157153,0
2009-04-16,16.997,17.733,16.814,17.23,109338,0
2009-04-17,17.259,17.431,16.897,17.421,103998,0
2009-04-20,17.686,17.686,16.015,16.369,103277,0
2009-04-21,16.525,17.048,16.125,16.645,162331,0
2009-04-22,16.652,17.075,16.548,16.65,177360,0
2009-04-23,16.689,16.814,16.166,16.497,93313,0
2009-04-24,16.75,17.235,16.382,16.921,141031,0
2009-04-27,16.718,17.034,16.313,16.538,79838,0
2009-04-28,16.446,17.454,16.286,16.993,62503,0
2009-04-29,17.114,17.385,16.791,17.295,79908,0
2009-04-30,17.295,18.378,17.197,18.178,137499,0
2009-05-01,18.219,18.284,17.755,18.04,112876,0
2009-05-04,18.214,18.937,17.764,18.385,175362,0
2009-05-05,18.302,19.096,18.302,18.633,114953,0
2009-05-06,18.754,18.852,17.944,18.611,85715,0
2009-05-07,18.808,18.808,16.997,17.494,62647,0
2009-05-08,17.733,18.5,17.268,18.5,65888,0
2009-05-11,18.19,18.422,16.763,17.122,74212,0
2009-05-12,17.184,17.859,16.975,17.729,95552,0
2009-05-13,17.388,17.388,16.097,16.652,79377,0
2009-05-14,16.777,17.971,16.662,17.573,50709,0
2009-05-15,17.249,17.54,16.525,17.205,49743,0
2009-05-18,17.47,18.787,17.416,18.787,93501,0
2009-05-19,18.787,18.969,18.144,18.186,71107,0
2009-05-20,18.381,19.423,18.381,18.62,101414,0
2009-05-21,18.629,19.119,17.811,18.302,61534,0
2009-05-22,18.307,18.661,17.536,17.598,57812,0
2009-05-26,17.617,19.053,17.489,19.017,72577,0
2009-05-27,18.914,19.24,18.598,18.799,92490,0
2009-05-28,19.19,19.195,18.482,18.698,71179,0
2009-05-29,18.813,19.3,18.721,19.3,154861,0
2009-06-01,19.433,20.803,19.433,20.513,108330,0
2009-06-02,20.35,21.129,20.35,21.004,105616,0
2009-06-03,20.452,20.452,19.409,20.112,176169,0
2009-06-04,20.126,20.389,19.818,20.233,91798,0
2009-06-05,20.309,20.738,19.832,20.431,107862,0
2009-06-08,20.431,20.618,19.475,20.029,106953,0
2009-06-09,20.094,20.094,19.589,19.832,105126,0
2009-06-10,19.776,20.089,19.034,19.328,104698,0
2009-06-11,19.479,21.045,19.433,20.108,98960,0
2009-06-12,19.828,19.985,19.216,19.741,80858,0
2009-06-15,19.216,19.484,18.862,19.171,70848,0
2009-06-16,19.423,19.677,18.482,18.648,65831,0
2009-06-17,18.708,18.969,17.696,18.284,97561,0
2009-06-18,18.351,19.079,18.011,18.717,51828,0
2009-06-19,19.03,19.171,18.453,18.583,101133,0
2009-06-22,18.331,18.486,17.114,17.388,111286,0
2009-06-23,17.54,18.098,17.17,17.895,133913,0
2009-06-24,18.155,18.588,17.895,18.224,104163,0
2009-06-25,18.228,19.413,18.228,19.363,107956,0
2009-06-26,19.314,20.527,19.162,20.422,475244,0
2009-06-29,20.55,20.71,20.084,20.513,134938,0
2009-06-30,20.59,20.798,20.186,20.289,105419,0
2009-07-01,20.47,21.041,20.21,20.738,101590,0
2009-07-02,20.304,20.571,19.814,20.262,65172,0
2009-07-06,20.229,20.313,19.644,20.233,98394,0
2009-07-07,20.3,20.384,19.341,19.466,99610,0
2009-07-08,19.498,19.804,18.615,19.124,67236,0
2009-07-09,19.314,19.314,18.564,18.578,37481,0
2009-07-10,18.514,19.24,18.257,19.106,58916,0
2009-07-13,19.176,19.599,18.813,19.314,127840,0
2009-07-14,19.359,19.689,18.899,19.2,102097,0
2009-07-15,19.399,19.749,19.231,19.567,76614,0
2009-07-16,19.543,19.957,19.428,19.745,114813,0
2009-07-17,19.8,20.163,19.176,19.253,54616,0
2009-07-20,19.409,19.52,19.03,19.328,56363,0
2009-07-21,19.466,19.649,18.541,18.894,91343,0
2009-07-22,18.782,19.007,18.549,19.002,118623,0
2009-07-23,18.941,19.967,18.894,19.359,89232,0
2009-07-24,19.249,19.644,19.017,19.418,55831,0
2009-07-27,19.423,19.535,18.799,19.423,98020,0
2009-07-28,20.053,21.129,20.053,20.77,175465,0
2009-07-29,20.838,21.064,20.55,20.972,103047,0
2009-07-30,21.017,21.335,20.489,20.678,185197,0
2009-07-31,20.646,21.096,20.441,20.571,97030,0
2009-08-03,20.696,21.446,20.595,21.11,232105,0
2009-08-04,21.068,21.698,21.037,21.592,88768,0
2009-08-05,21.867,21.918,21.363,21.629,89507,0
2009-08-06,21.66,21.66,20.885,20.921,71144,0
2009-08-07,21.326,21.812,21.134,21.39,58798,0
2009-08-10,21.162,21.781,21.134,21.679,71420,0
2009-08-11,21.625,21.867,20.674,21.148,90163,0
2009-08-12,21.223,21.946,20.885,21.579,97047,0
2009-08-13,21.959,22.249,21.721,21.877,74958,0
2009-08-14,21.891,22.029,21.592,21.754,80214,0
2009-08-17,21.478,21.817,21.478,21.744,47527,0
2009-08-18,21.803,22.053,21.734,22.044,205988,0
2009-08-19,21.754,22.322,21.592,21.987,54170,0
2009-08-20,22,22.823,21.946,22.763,81782,0
2009-08-21,22.966,22.97,21.693,21.845,191265,0
2009-08-24,21.964,22.857,21.964,22.842,169184,0
2009-08-25,22.907,22.925,22.388,22.814,220352,0
2009-08-26,22.721,23.382,22.708,23.382,297981,0
2009-08-27,23.206,23.777,22.871,23.777,166855,0
2009-08-28,24.069,24.692,23.797,24.357,223482,0
2009-08-31,24.202,25.436,24.202,24.835,348494,0
2009-09-01,24.763,25.106,24.357,24.577,184576,0
2009-09-02,24.252,24.964,24.243,24.763,151617,0
2009-09-03,24.768,25.152,24.564,25.137,134463,0
2009-09-04,25.156,25.156,24.809,25.115,63307,0
2009-09-08,25.492,26.444,25.075,26.366,247170,0
2009-09-09,26.484,27.343,26.043,26.281,340648,0
2009-09-10,26.323,27.166,25.901,27.152,140777,0
2009-09-11,27.109,27.333,26.779,27.09,172057,0
2009-09-14,27.09,27.56,27.002,27.477,102895,0
2009-09-15,27.366,28.023,27.366,27.937,149481,0
2009-09-16,28.198,28.775,27.85,28.445,131167,0
2009-09-17,28.36,28.933,28.328,28.805,113395,0
2009-09-18,28.88,28.88,28.427,28.497,150451,0
2009-09-21,28.383,28.413,27.894,27.894,62711,0
2009-09-22,28.184,28.368,27.886,28.208,114496,0
2009-09-23,28.337,28.775,28.057,28.337,134499,0
2009-09-24,28.663,28.844,28.169,28.323,107496,0
2009-09-25,28.323,28.584,27.974,28.123,70111,0
2009-09-28,28.492,28.831,28.198,28.696,76795,0
2009-09-29,28.579,28.857,28.165,28.287,81251,0
2009-09-30,28.226,28.323,27.5,27.601,111709,0
2009-10-01,27.293,27.606,26.783,27.021,116542,0
2009-10-02,26.783,27.751,26.783,27.56,109970,0
2009-10-05,27.946,27.946,27.417,27.642,95993,0
2009-10-06,27.73,28.751,27.717,28.751,68676,0
2009-10-07,28.515,28.793,28.396,28.723,83063,0
2009-10-08,28.714,29.004,28.436,28.985,257265,0
2009-10-09,29.059,29.149,28.658,28.956,109616,0
2009-10-12,29.301,29.319,29.009,29.149,80822,0
2009-10-13,29.195,29.37,28.885,29.073,62923,0
2009-10-14,29.301,29.576,28.937,29.489,302343,0
2009-10-15,29.113,29.649,29.086,29.273,54678,0
2009-10-16,29.319,29.351,28.718,29.022,70510,0
2009-10-19,29.254,29.631,28.746,29.626,89377,0
2009-10-20,29.817,29.84,28.705,29.571,146764,0
2009-10-21,29.64,29.858,29.389,29.659,178004,0
2009-10-22,29.503,29.812,29.018,29.467,91263,0
2009-10-23,29.356,29.617,27.79,27.881,164965,0
2009-10-26,27.738,28.895,27.569,27.927,133968,0
2009-10-27,27.707,28.268,27.518,28.136,146954,0
2009-10-28,28.101,28.101,26.717,26.74,151520,0
2009-10-29,26.942,27.646,26.932,27.514,55039,0
2009-10-30,27.375,27.375,26.165,26.295,100274,0
2009-11-02,26.376,26.376,24.913,25.795,234912,0
2009-11-03,25.539,26.177,25.359,26.165,77278,0
2009-11-04,26.371,26.498,25.673,25.836,139256,0
2009-11-05,26.048,27.51,25.933,27.496,130497,0
2009-11-06,27.072,27.555,26.577,26.727,98449,0
2009-11-09,26.764,27.505,26.318,27.316,90277,0
2009-11-10,27.306,27.766,27.04,27.707,164841,0
2009-11-11,27.747,28.028,27.262,27.707,142913,0
2009-11-12,27.65,28.033,27.104,27.338,101372,0
2009-11-13,27.361,27.886,27.179,27.766,51257,0
2009-11-16,28.091,28.584,27.674,28.268,111364,0
2009-11-17,28.066,30.101,27.742,29.659,210636,0
2009-11-18,29.513,29.858,29.287,29.858,70601,0
2009-11-19,29.545,29.545,28.203,29.086,86208,0
2009-11-20,28.852,29.732,28.852,29.077,63984,0
2009-11-23,29.323,30.091,28.625,28.77,310029,0
2009-11-24,28.849,29.905,28.45,29.905,247341,0
2009-11-25,30.12,30.202,28.966,29.59,81675,0
2009-11-27,28.373,28.831,28.023,28.023,57684,0
2009-11-30,28.141,28.872,27.311,28.814,120047,0
2009-12-01,29.054,29.263,28.432,28.784,124142,0
2009-12-02,28.885,29.891,28.885,29.687,135381,0
2009-12-03,29.812,29.863,28.634,28.7,110736,0
2009-12-04,29.086,29.728,28.728,29.059,128514,0
2009-12-07,29.059,29.059,28.603,28.909,125043,0
2009-12-08,28.844,29.408,28.654,29.389,137535,0
2009-12-09,29.513,29.714,28.872,29.709,176140,0
2009-12-10,29.732,29.887,28.328,28.658,113423,0
2009-12-11,28.924,29.526,28.801,29.389,63434,0
2009-12-14,29.463,29.7,29.14,29.426,152293,0
2009-12-15,29.218,29.863,29.145,29.54,79932,0
2009-12-16,29.669,30.582,29.636,30.5,207554,0
2009-12-17,30.577,30.638,29.613,30.133,122576,0
2009-12-18,30.142,30.775,30.142,30.592,350546,0
2009-12-21,30.872,31.23,30.606,30.853,187285,0
2009-12-22,31.066,31.079,30.384,30.952,117227,0
2009-12-23,31.203,31.23,30.694,30.992,104912,0
2009-12-24,31.18,31.18,30.778,30.96,14895,0
2009-12-28,30.82,31.094,30.788,30.96,44304,0
2009-12-29,31.009,31.009,30.778,30.853,69374,0
2009-12-30,30.839,30.965,30.327,30.749,107528,0
2009-12-31,30.647,30.647,29.75,29.774,81367,0
2010-01-04,30.207,30.955,30.207,30.834,136366,0
2010-01-05,30.708,30.708,29.9,30.336,163123,0
2010-01-06,30.243,30.541,29.723,29.895,89465,0
2010-01-07,29.956,30.376,28.904,30.216,92022,0
2010-01-08,30.025,30.45,29.709,29.84,82476,0
2010-01-11,30.072,30.161,29.683,30.021,45847,0
2010-01-12,29.732,30.101,29.475,29.74,57449,0
2010-01-13,29.64,31.089,29.337,31.037,122269,0
2010-01-14,31.037,31.037,30.563,30.73,173632,0
2010-01-15,30.82,30.82,30.283,30.625,77021,0
2010-01-19,30.778,30.778,30.393,30.727,61584,0
2010-01-20,30.606,30.606,29.844,30.091,77184,0
2010-01-21,30.03,30.45,29.877,29.877,87055,0
2010-01-22,29.745,29.769,28.599,28.77,68350,0
2010-01-25,29.086,29.282,28.877,29.077,61429,0
2010-01-26,28.9,29.241,28.805,28.867,103596,0
2010-01-27,28.649,28.691,27.785,28.193,107765,0
2010-01-28,28.136,28.136,26.672,27.257,149177,0
2010-01-29,27.426,27.733,26.783,26.867,136413,0
2010-02-01,27.045,27.22,26.38,26.764,94595,0
2010-02-02,26.783,26.783,25.826,26.21,162329,0
2010-02-03,26.114,26.309,26.114,26.141,189857,0
2010-02-04,25.915,26.081,25.383,25.45,60146,0
2010-02-05,25.436,25.859,24.935,25.654,206146,0
2010-02-08,25.635,25.635,25.264,25.282,86013,0
2010-02-09,24.004,24.302,22.359,23.047,446151,0
2010-02-10,22.879,22.879,21.129,21.665,463828,0
2010-02-11,22.053,22.664,21.872,22.327,256395,0
2010-02-12,22.197,23.136,21.858,23.066,273109,0
2010-02-16,23.288,23.288,22.743,22.823,184280,0
2010-02-17,22.93,23.104,22.73,22.98,168155,0
2010-02-18,22.889,23.33,22.791,23.264,99292,0
2010-02-19,23.326,23.511,23.061,23.396,75648,0
2010-02-22,23.342,23.361,23.009,23.283,77485,0
2010-02-23,23.132,23.233,22.494,22.533,146759,0
2010-02-24,22.533,22.966,22.519,22.58,79631,0
2010-02-25,22.193,22.304,21.8,22.193,50801,0
2010-02-26,22.143,22.143,21.616,21.84,140181,0
2010-03-01,21.67,22.245,21.478,22.24,148660,0
2010-03-02,22.327,22.962,22.165,22.809,216638,0
2010-03-03,22.857,23.361,22.612,23.201,137566,0
2010-03-04,23.361,23.953,23.361,23.755,102132,0
2010-03-05,23.834,24.572,23.64,24.334,189471,0
2010-03-08,24.243,24.547,23.71,23.862,86791,0
2010-03-09,23.857,24.32,23.705,24.216,78451,0
2010-03-10,24.334,24.969,24.269,24.352,176809,0
2010-03-11,24.338,24.338,23.751,24.211,73726,0
2010-03-12,24.225,24.813,23.967,24.687,142645,0
2010-03-15,24.749,25.097,24.386,24.55,73545,0
2010-03-16,24.555,24.895,24.347,24.577,79969,0
2010-03-17,24.451,24.886,24.288,24.623,82410,0
2010-03-18,24.614,25.525,24.441,25.202,79490,0
2010-03-19,25.274,25.464,24.386,24.856,138834,0
2010-03-22,24.813,25.137,24.519,25.128,46581,0
2010-03-23,25.264,25.264,24.805,25.115,71487,0
2010-03-24,25.087,25.087,24.519,24.669,86730,0
2010-03-25,24.754,24.964,24.225,24.243,77984,0
2010-03-26,24.265,24.687,23.816,24.049,78817,0
2010-03-29,24.073,25.079,24.073,24.876,77089,0
2010-03-30,24.979,25.786,24.969,25.781,100135,0
2010-03-31,25.769,26.281,25.487,25.677,175335,0
2010-04-01,25.947,26.169,25.245,25.497,171687,0
2010-04-05,25.668,25.971,25.427,25.799,173926,0
2010-04-06,25.593,26.591,25.337,26.539,63344,0
2010-04-07,26.439,26.498,26.169,26.498,139935,0
2010-04-08,26.498,27.248,26.249,26.863,118288,0
2010-04-09,26.936,27.5,26.633,27.5,91809,0
2010-04-12,27.621,27.785,27.298,27.698,102697,0
2010-04-13,27.56,27.927,27.464,27.859,208127,0
2010-04-14,28.023,28.364,27.496,27.702,143104,0
2010-04-15,27.606,28.386,27.584,28.319,63825,0
2010-04-16,28.319,28.459,28.062,28.161,155290,0
2010-04-19,28.128,28.487,27.775,28.36,114165,0
2010-04-20,29.792,33.423,29.792,33.288,662948,0
2010-04-21,33.531,33.531,31.976,33.531,385518,0
2010-04-22,33.209,34.601,33.059,34.358,207865,0
2010-04-23,34.2,34.566,33.834,34.53,211115,0
2010-04-26,34.623,35.126,34.438,34.48,200616,0
2010-04-27,34.433,35.578,34.128,35.029,245309,0
2010-04-28,35.006,35.144,34.069,34.236,240091,0
2010-04-29,34.494,36.64,34.257,36.417,281843,0
2010-04-30,36.116,36.293,34.685,34.799,323603,0
2010-05-03,35.073,35.526,34.552,34.992,373113,0
2010-05-04,34.642,34.685,33.509,34.074,196099,0
2010-05-05,33.922,33.922,32.582,32.975,201941,0
2010-05-06,32.723,33.777,31.353,31.976,267485,0
2010-05-07,31.635,32.343,30.937,31.662,265438,0
2010-05-10,32.181,33.652,32.181,33.573,194471,0
2010-05-11,32.944,35.381,32.944,34.42,257000,0
2010-05-12,34.457,34.736,34.339,34.58,230633,0
2010-05-13,34.592,34.794,33.997,34.101,259837,0
2010-05-14,33.927,33.97,32.778,33.453,95853,0
2010-05-17,33.675,34.538,32.668,34.448,380529,0
2010-05-18,34.534,34.543,33.596,33.68,275340,0
2010-05-19,33.56,34.024,33.11,33.83,123170,0
2010-05-20,33.11,33.269,32.053,32.219,195580,0
2010-05-21,31.896,33.494,31.749,33.214,176073,0
2010-05-24,33.284,33.936,33.028,33.486,139737,0
2010-05-25,32.778,32.961,31.801,32.765,175614,0
2010-05-26,33.014,33.656,32.017,32.181,129959,0
2010-05-27,33.133,34.005,32.204,34.005,115322,0
2010-05-28,33.879,33.96,32.829,33.138,138270,0
2010-06-01,32.77,34.391,32.651,32.651,127958,0
2010-06-02,32.8,33.66,32.493,33.303,155212,0
2010-06-03,33.72,34.391,32.633,33.983,146520,0
2010-06-04,33.123,33.274,31.162,31.464,101148,0
2010-06-07,31.708,31.759,30.482,30.573,79166,0
2010-06-08,30.727,30.825,29.75,29.97,122430,0
2010-06-09,30.336,30.689,30.048,30.257,151589,0
2010-06-10,30.82,31.517,30.625,30.915,86330,0
2010-06-11,30.73,31.63,30.694,31.548,62162,0
2010-06-14,31.999,32.52,31.42,31.493,78406,0
2010-06-15,31.564,32.144,31.517,32.076,186411,0
2010-06-16,31.699,32.847,31.681,32.048,97697,0
2010-06-17,32.389,32.41,31.796,32.233,65034,0
2010-06-18,32.428,33.624,32.428,33.481,167209,0
2010-06-21,34.028,34.252,32.961,33.11,81979,0
2010-06-22,33.128,33.647,32.961,32.966,84001,0
2010-06-23,32.994,33.391,32.719,33.128,50317,0
2010-06-24,32.875,33.165,31.961,32.024,168438,0
2010-06-25,32.195,32.274,31.657,32.048,233049,0
2010-06-28,32.251,32.389,31.783,31.989,86189,0
2010-06-29,31.18,31.606,30.96,31.368,197655,0
2010-06-30,31.463,31.806,31.053,31.436,174736,0
2010-07-01,31.23,31.928,30.398,31.584,136741,0
2010-07-02,30.955,31.873,30.197,30.348,142479,0
2010-07-06,30.778,30.778,28.971,29.1,158044,0
2010-07-07,29.287,29.44,28.814,29.37,157501,0
2010-07-08,29.644,31.852,29.644,31.676,230348,0
2010-07-09,31.749,31.861,31.326,31.819,134927,0
2010-07-12,31.868,32.017,31.331,31.411,69260,0
2010-07-13,31.961,32.961,31.905,32.765,115741,0
2010-07-14,32.742,33.156,32.172,32.714,63034,0
2010-07-15,32.714,33.054,31.512,32.852,80883,0
2010-07-16,32.742,32.824,31.116,31.116,154721,0
2010-07-19,31.335,31.919,30.896,31.212,40561,0
2010-07-20,30.684,31.721,30.384,31.699,112077,0
2010-07-21,30.115,31.98,29.914,30.863,85628,0
2010-07-22,31.348,32.621,31.348,32.088,286242,0
2010-07-23,31.866,32.917,31.592,32.871,131501,0
2010-07-26,33.023,33.023,31.249,32.158,168542,0
2010-07-27,32.389,32.389,29.854,30.238,159648,0
2010-07-28,30.327,30.348,29.921,30.043,105717,0
2010-07-29,30.193,30.778,29.854,30.016,156473,0
2010-07-30,29.545,30.519,29.374,30.327,96568,0
2010-08-02,31.121,31.317,30.665,30.996,179085,0
2010-08-03,30.919,31.089,30.166,30.274,125226,0
2010-08-04,30.496,30.496,29.909,30.269,114821,0
2010-08-05,29.909,30.487,29.379,29.459,70627,0
2010-08-06,28.985,29.19,28.255,28.985,82647,0
2010-08-09,29.104,29.863,28.909,29.807,109007,0
2010-08-10,29.361,29.361,28.047,28.351,190157,0
2010-08-11,27.826,28.066,27.189,27.455,124250,0
2010-08-12,27.166,27.633,27.011,27.133,90298,0
2010-08-13,27.104,27.298,26.544,26.572,142016,0
2010-08-16,26.366,26.952,26.195,26.835,67669,0
2010-08-17,27.148,27.514,26.867,26.985,82476,0
2010-08-18,26.877,27.179,26.503,26.855,92890,0
2010-08-19,26.703,26.872,25.616,25.723,90761,0
2010-08-20,25.497,25.864,25.315,25.737,145266,0
2010-08-23,25.864,26.182,25.119,25.235,91969,0
2010-08-24,24.835,25.928,24.646,25.397,138074,0
2010-08-25,25.156,25.947,24.805,25.705,87557,0
2010-08-26,25.906,26.043,25.11,25.152,73857,0
2010-08-27,25.202,25.645,24.928,25.515,58352,0
2010-08-30,25.269,25.525,24.895,24.895,88756,0
2010-08-31,24.758,25.772,24.508,25.38,156475,0
2010-09-01,25.799,25.799,25.183,25.791,141217,0
2010-09-02,25.841,25.882,25.515,25.733,31650,0
2010-09-03,25.808,26.38,25.808,26.3,40530,0
2010-09-07,26.254,26.522,25.63,25.723,80115,0
2010-09-08,25.747,26.187,25.52,25.621,93523,0
2010-09-09,26.02,26.703,25.943,26.668,93169,0
2010-09-10,27.04,27.104,26.454,26.527,76997,0
2010-09-13,26.845,27.361,26.682,27.266,77190,0
2010-09-14,27.234,27.293,26.754,27.067,53593,0
2010-09-15,27.049,27.244,26.754,27.119,48927,0
2010-09-16,27.002,27.316,26.855,27.128,77885,0
2010-09-17,27.306,27.446,26.614,27.32,114979,0
2010-09-20,27.536,28.482,27.51,28.427,69378,0
2010-09-21,28.319,28.584,27.712,28.264,63663,0
2010-09-22,28.245,28.507,27.55,28.128,91507,0
2010-09-23,27.859,28.101,26.85,26.961,107878,0
2010-09-24,27.527,27.569,26.923,27.569,53944,0
2010-09-27,27.565,27.799,27.072,27.473,42898,0
2010-09-28,27.611,27.794,26.727,27.451,88251,0
2010-09-29,27.274,27.569,27.021,27.199,99969,0
2010-09-30,27.366,27.642,26.867,27.053,57814,0
2010-10-01,27.446,27.473,27.002,27.058,140378,0
2010-10-04,27.1,27.338,27.006,27.04,121342,0
2010-10-05,27.455,27.96,27.266,27.55,97451,0
2010-10-06,27.412,27.599,27.124,27.343,66670,0
2010-10-07,27.606,28.087,27.284,28.028,76503,0
2010-10-08,28.319,28.594,28.071,28.473,33831,0
2010-10-11,28.364,28.408,27.616,27.684,42960,0
2010-10-12,27.505,28.383,27.408,28.268,88249,0
2010-10-13,28.497,29.7,28.405,29.54,126074,0
2010-10-14,29.649,29.732,28.831,29.185,67811,0
2010-10-15,29.567,29.567,28.793,28.826,61603,0
2010-10-18,28.818,29.268,28.818,29.268,27780,0
2010-10-19,28.933,29.745,28.831,29.315,139861,0
2010-10-20,29.755,30.82,29.398,30.357,150244,0
2010-10-21,30.587,30.82,29.723,30.597,112958,0
2010-10-22,30.775,30.82,30.491,30.699,63819,0
2010-10-25,30.896,31.474,30.689,31.317,61200,0
2010-10-26,31.056,31.401,30.298,31.176,99370,0
2010-10-27,31.097,31.326,30.638,31.208,83801,0
2010-10-28,31.225,31.335,30.723,31.019,92164,0
2010-10-29,30.584,30.947,30.455,30.866,94571,0
2010-11-01,31.094,31.801,30.723,30.91,115447,0
2010-11-02,31.372,31.878,31.245,31.796,84793,0
2010-11-03,31.923,32.437,31.184,32.172,101897,0
2010-11-04,32.843,33.312,32.287,33.298,84256,0
2010-11-05,33.054,33.413,32.88,33.232,83218,0
2010-11-08,33.227,33.413,32.956,33.237,42711,0
2010-11-09,33.388,33.388,32.751,32.952,55101,0
2010-11-10,33.176,33.573,32.356,33.522,52767,0
2010-11-11,33.128,34.191,32.999,34.115,45386,0
2010-11-12,33.936,34.083,33.316,33.513,56188,0
2010-11-15,33.822,33.866,33.227,33.227,64425,0
2010-11-16,33.181,33.181,31.597,32.255,74433,0
2010-11-17,32.251,32.292,31.147,31.396,88222,0
2010-11-18,31.574,32.524,31.343,32.31,94074,0
2010-11-19,32.106,32.857,32.106,32.719,29188,0
2010-11-22,32.651,32.88,32.338,32.672,64388,0
2010-11-23,32.424,32.498,31.98,32.305,60940,0
2010-11-24,32.705,33.152,32.646,33.042,76485,0
2010-11-26,32.833,33.383,32.765,33.064,10849,0
2010-11-29,32.862,32.862,31.971,32.297,28826,0
2010-11-30,31.995,32.61,31.887,32.29,151181,0
2010-12-01,32.746,32.746,32.062,32.329,84157,0
2010-12-02,32.479,32.577,32.131,32.539,54812,0
2010-12-03,32.149,32.641,32.084,32.466,98711,0
2010-12-06,32.568,33.725,32.172,33.073,71233,0
2010-12-07,33.73,33.73,32.97,33.138,63946,0
2010-12-08,33.138,33.684,33.087,33.517,104299,0
2010-12-09,33.738,33.738,33.388,33.513,66120,0
2010-12-10,33.665,33.861,33.453,33.806,55147,0
2010-12-13,33.791,33.791,33.331,33.331,86397,0
2010-12-14,33.587,34.038,33.587,33.893,52917,0
2010-12-15,34.024,34.32,33.307,34.204,122766,0
2010-12-16,34.213,35.097,34.172,34.992,81504,0
2010-12-17,35.102,35.121,34.274,34.822,114723,0
2010-12-20,34.822,35.234,34.694,35.016,68960,0
2010-12-21,35.083,35.239,34.788,35.215,65744,0
2010-12-22,35.215,35.215,34.596,34.68,22223,0
2010-12-23,34.722,34.907,34.443,34.443,19679,0
2010-12-27,34.306,35.239,34.297,35.206,29083,0
2010-12-28,35.149,35.149,34.614,34.708,18266,0
2010-12-29,34.706,35.047,34.496,34.802,26720,0
2010-12-30,34.711,35.234,34.711,35.002,50209,0
2010-12-31,34.856,34.949,34.567,34.912,64258,0
2011-01-03,35.22,35.935,34.992,35.353,60548,0
2011-01-04,35.568,35.568,34.358,34.477,121773,0
2011-01-05,34.405,36.098,33.526,35.329,141787,0
2011-01-06,35.243,35.34,33.72,34.508,125310,0
2011-01-07,34.494,34.494,33.458,33.927,202550,0
2011-01-10,34.186,34.186,33.11,33.383,166280,0
2011-01-11,33.624,33.762,33.331,33.569,57854,0
2011-01-12,33.898,34.12,33.703,33.822,39137,0
2011-01-13,33.822,33.922,33.535,33.879,51055,0
2011-01-14,33.866,34.326,33.826,34.128,52369,0
2011-01-18,34.115,34.138,33.83,34.105,75684,0
2011-01-19,34.009,34.311,33.843,34.078,45507,0
2011-01-20,34.047,34.191,33.922,33.983,70341,0
2011-01-21,34.157,34.218,33.983,34.143,55859,0
2011-01-24,34.125,34.453,33.979,34.115,31948,0
2011-01-25,33.979,34.557,33.725,33.796,43228,0
2011-01-26,34.005,34.628,33.481,34.534,42197,0
2011-01-27,34.4,34.703,34.056,34.415,27403,0
2011-01-28,34.093,34.101,33.349,33.439,64889,0
2011-01-31,33.665,33.793,33.189,33.189,75200,0
2011-02-01,33.336,34.791,33.336,34.596,99825,0
2011-02-02,34.363,34.788,33.218,33.25,58382,0
2011-02-03,33.439,33.637,32.792,33.331,139406,0
2011-02-04,33.545,34.866,32.912,34.32,77699,0
2011-02-07,34.105,34.69,34.105,34.566,80293,0
2011-02-08,34.311,34.477,33.494,34.477,114133,0
2011-02-09,34.005,34.484,33.054,33.463,110394,0
2011-02-10,33.782,33.782,33.364,33.467,48244,0
2011-02-11,33.378,33.555,32.633,32.723,55189,0
2011-02-14,32.796,32.796,32.154,32.243,92801,0
2011-02-15,32.093,32.181,31.406,31.558,90865,0
2011-02-16,31.517,32.111,31.416,32.084,71764,0
2011-02-18,32.539,32.8,32.274,32.8,34011,0
2011-02-22,32.432,32.93,32.274,32.292,52024,0
2011-02-23,32.195,32.483,31.914,31.928,106963,0
2011-02-24,32.043,32.621,31.712,32.19,83525,0
2011-02-25,32.043,32.719,32.043,32.493,72906,0
2011-02-28,32.562,32.62,31.962,32.249,69855,0
2011-03-01,32.389,32.597,32.053,32.238,77601,0
2011-03-02,32.353,32.356,32.043,32.067,69230,0
2011-03-03,32.301,33.264,32.301,32.577,75479,0
2011-03-04,32.41,32.98,31.896,32.961,76763,0
2011-03-07,32.99,33.173,32.093,32.7,75751,0
2011-03-08,32.582,33.711,32.553,33.405,70597,0
2011-03-09,33.298,33.564,33.059,33.326,40765,0
2011-03-10,32.691,32.81,32.366,32.641,62905,0
2011-03-11,32.255,32.479,32.017,32.076,40857,0
2011-03-14,32.043,32.719,32.043,32.301,54879,0
2011-03-15,32.043,32.315,31.735,32.181,45545,0
2011-03-16,32.158,32.737,31.976,31.989,107930,0
2011-03-17,32.733,32.733,31.929,31.986,37559,0
2011-03-18,32.121,32.224,31.928,31.928,147762,0
2011-03-21,32.456,32.641,32.062,32.628,38178,0
2011-03-22,32.778,32.8,32.479,32.719,32541,0
2011-03-23,32.733,32.98,32.162,32.824,27365,0
2011-03-24,32.925,32.925,32.568,32.672,19880,0
2011-03-25,32.952,33.195,32.742,32.805,34320,0
2011-03-28,32.829,33.059,32.606,32.746,54113,0
2011-03-29,32.668,33.009,32.668,32.956,37643,0
2011-03-30,32.985,33.176,32.82,33.033,36446,0
2011-03-31,33.172,33.307,32.944,33.307,43124,0
2011-04-01,33.128,33.83,32.961,33.489,48144,0
2011-04-04,33.675,33.822,33.307,33.782,43095,0
2011-04-05,33.535,34.143,33.535,34.047,53232,0
2011-04-06,34.231,34.557,34.056,34.2,52694,0
2011-04-07,34.009,34.424,33.992,33.997,26951,0
2011-04-08,34.028,34.208,33.997,33.997,15709,0
2011-04-11,33.983,34.069,33.428,33.698,43919,0
2011-04-12,33.59,33.847,33.309,33.487,47120,0
2011-04-13,33.782,33.791,32.668,32.994,98167,0
2011-04-14,32.898,33.054,32.502,32.917,24987,0
2011-04-15,32.664,33.341,32.479,33.209,36085,0
2011-04-18,32.621,32.782,32.471,32.651,33371,0
2011-04-19,32.651,33.054,32.043,32.283,31992,0
2011-04-20,32.885,33.232,32.7,33.195,23308,0
2011-04-21,33.423,33.423,32.782,33.064,18980,0
2011-04-25,32.893,33.138,32.676,32.847,13202,0
2011-04-26,32.98,33.336,32.796,33.038,38571,0
2011-04-27,33.078,33.173,32.88,33.033,31259,0
2011-04-28,33.078,33.214,32.324,33.078,35425,0
2011-04-29,33.279,33.279,32.962,33.066,71179,0
2011-05-02,33.133,33.2,32.442,32.476,54368,0
2011-05-03,33.149,33.171,32.054,32.064,84216,0
2011-05-04,32.067,32.158,31.502,31.699,59856,0
2011-05-05,31.838,31.838,31.049,31.356,90236,0
2011-05-06,31.848,31.848,30.835,30.966,81599,0
2011-05-09,30.765,30.942,30.727,30.858,57256,0
2011-05-10,31.107,31.184,30.788,30.881,52894,0
2011-05-11,30.962,30.962,30.15,30.685,119650,0
2011-05-12,30.597,30.978,30.541,30.592,62501,0
2011-05-13,30.762,30.802,30.089,30.352,58280,0
2011-05-16,30.067,30.587,29.821,29.826,31166,0
2011-05-17,29.421,29.958,29.421,29.484,55592,0
2011-05-18,29.595,29.632,29.189,29.398,98925,0
2011-05-19,29.665,29.737,29.147,29.535,212122,0
2011-05-20,29.632,30.415,29.523,30.099,169535,0
2011-05-23,29.641,29.761,29.444,29.518,121870,0
2011-05-24,29.526,29.953,29.262,29.454,122878,0
2011-05-25,29.467,29.893,29.467,29.595,89187,0
2011-05-26,29.595,29.963,29.413,29.945,41254,0
2011-05-27,30.246,30.527,30.108,30.435,85884,0
2011-05-31,30.56,31.14,30.552,30.965,133163,0
2011-06-01,30.962,31.405,30.962,31.067,206342,0
2011-06-02,31.044,31.067,30.784,30.911,65383,0
2011-06-03,30.491,30.625,29.323,29.893,73358,0
2011-06-06,29.995,30.15,29.518,29.558,54749,0
2011-06-07,29.911,30.036,29.513,29.513,28476,0
2011-06-08,29.526,29.684,29.398,29.398,36133,0
2011-06-09,29.426,29.864,29.351,29.696,36833,0
2011-06-10,29.613,29.715,28.897,29.107,72846,0
2011-06-13,29.384,29.742,29.301,29.637,84784,0
2011-06-14,29.859,30.477,29.859,30.463,30213,0
2011-06-15,30.183,30.699,30.041,30.343,90820,0
2011-06-16,30.436,31.288,30.237,30.915,229659,0
2011-06-17,31.081,31.187,30.302,30.444,123517,0
2011-06-20,30.397,30.665,30.131,30.514,56720,0
2011-06-21,30.762,31.118,30.597,30.652,128282,0
2011-06-22,30.577,30.784,30.495,30.56,116448,0
2011-06-23,30.331,30.902,30.183,30.863,106661,0
2011-06-24,30.825,31.261,30.582,30.993,332430,0
2011-06-27,31.029,31.929,30.714,31.773,74495,0
2011-06-28,31.953,31.953,31.592,31.878,42848,0
2011-06-29,31.874,32.382,31.749,32.178,49077,0
2011-06-30,32.327,32.74,32.043,32.703,60768,0
2011-07-01,32.723,33.38,32.537,33.261,57499,0
2011-07-05,33.182,33.351,32.939,33.197,79545,0
2011-07-06,33.293,34.094,33.122,34.019,70358,0
2011-07-07,34.134,35.266,34.038,35.159,70471,0
2011-07-08,34.726,35.499,34.608,35.234,80413,0
2011-07-11,34.631,35.116,34.421,34.612,65117,0
2011-07-12,34.586,34.678,34.336,34.559,33342,0
2011-07-13,34.734,34.734,34.276,34.506,79160,0
2011-07-14,34.589,34.589,33.664,33.719,60821,0
2011-07-15,33.781,33.781,33.314,33.534,52722,0
2011-07-18,33.356,33.492,32.778,33.015,36367,0
2011-07-19,33.405,33.983,33.02,33.97,57783,0
2011-07-20,33.817,34.378,33.678,34.042,36774,0
2011-07-21,34.052,34.952,34.052,34.821,49335,0
2011-07-22,34.807,34.992,34.545,34.992,39661,0
2011-07-25,34.55,35.333,34.54,35.257,68390,0
2011-07-26,35.29,35.595,35.177,35.224,51537,0
2011-07-27,35.524,36.825,35.524,36.67,113133,0
2011-07-28,36.868,37.893,36.728,36.854,98499,0
2011-07-29,36.266,36.864,35.92,36.578,56402,0
2011-08-01,36.848,36.848,35.974,36.125,35151,0
2011-08-02,36.161,36.161,35.086,35.144,60668,0
2011-08-03,35.02,35.285,34.197,35.211,62470,0
2011-08-04,34.932,35.019,33.732,33.756,233172,0
2011-08-05,32.871,34.839,32.605,33.907,69743,0
2011-08-08,33.201,34.214,31.897,31.897,144667,0
2011-08-09,32.61,33.757,31.257,33.21,176927,0
2011-08-10,32.899,33.229,32.221,32.308,96943,0
2011-08-11,32.632,34.573,32.632,33.659,79561,0
2011-08-12,33.814,34.295,33.212,33.49,85200,0
2011-08-15,33.674,34.281,33.295,33.983,101598,0
2011-08-16,33.706,34.047,33.492,33.866,114439,0
2011-08-17,34.052,34.144,33.448,33.921,31350,0
2011-08-18,32.82,34.267,31.965,32.444,139111,0
2011-08-19,32.088,33.052,32.032,32.402,92708,0
2011-08-22,33.081,33.081,31.955,32.368,74040,0
2011-08-23,32.586,34.228,32.288,34.201,91310,0
2011-08-24,34.047,34.588,33.931,34.476,60778,0
2011-08-25,34.507,34.507,33.741,33.741,132248,0
2011-08-26,33.354,34.121,32.76,34.014,139236,0
2011-08-29,34.305,35.387,34.201,35.027,119299,0
2011-08-30,34.77,35.607,34.592,35.416,80652,0
2011-08-31,35.645,35.871,34.798,35.017,100594,0
2011-09-01,34.809,35.215,33.751,34.024,88544,0
2011-09-02,33.259,33.642,32.618,32.981,145959,0
2011-09-06,32.316,32.94,32.229,32.867,77504,0
2011-09-07,33.349,33.77,33.217,33.718,53854,0
2011-09-08,33.616,33.879,32.381,32.523,60593,0
2011-09-09,32.153,32.495,31.574,32.214,107844,0
2011-09-12,31.826,32.532,31.446,32.358,82609,0
2011-09-13,32.395,32.894,32.023,32.77,133421,0
2011-09-14,33.164,33.171,31.926,32.838,78363,0
2011-09-15,32.848,33.654,32.728,33.419,99183,0
2011-09-16,33.113,33.658,33.113,33.423,127914,0
2011-09-19,32.962,33.175,32.61,32.782,101196,0
2011-09-20,32.774,32.894,31.931,31.988,143296,0
2011-09-21,31.993,32.996,31.558,31.709,88180,0
2011-09-22,30.268,31.593,30.268,31.315,103984,0
2011-09-23,31.325,32.532,31.037,32.057,71988,0
2011-09-26,32.061,32.547,31.826,32.509,51649,0
2011-09-27,33.249,34.219,32.977,33.354,95783,0
2011-09-28,33.244,33.51,31.311,31.346,69701,0
2011-09-29,31.94,32.149,31.256,32.149,59733,0
2011-09-30,31.856,32.068,30.999,31.099,99017,0
2011-10-03,30.923,31.574,29.922,30.322,110235,0
2011-10-04,30.21,32.407,30.084,32.307,150999,0
2011-10-05,32.261,32.363,30.421,31.601,136493,0
2011-10-06,31.597,31.626,31.014,31.516,116021,0
2011-10-07,31.597,31.811,30.155,30.237,118655,0
2011-10-10,30.782,32.266,30.579,32.229,75554,0
2011-10-11,32.205,33.542,32.052,33.24,100307,0
2011-10-12,33.391,34.737,33.391,34.488,62930,0
2011-10-13,34.379,34.542,33.542,34.493,125155,0
2011-10-14,34.732,36.01,34.437,35.753,69732,0
2011-10-17,35.645,35.923,33.892,34.005,102748,0
2011-10-18,33.809,35.167,33.593,34.946,68144,0
2011-10-19,34.592,36.641,34.384,35.196,191623,0
2011-10-20,35.031,35.031,32.972,33.887,125646,0
2011-10-21,34.789,34.789,33.902,34.647,66007,0
2011-10-24,34.588,35.991,34.588,35.874,101575,0
2011-10-25,35.759,35.759,34.056,34.187,57173,0
2011-10-26,34.756,35.111,33.837,34.882,36231,0
2011-10-27,35.991,38.069,35.695,37.445,109972,0
2011-10-28,37.033,37.398,36.184,36.292,65346,0
2011-10-31,35.711,36.581,35.571,35.779,47982,0
2011-11-01,34.72,34.929,33.823,34.06,83644,0
2011-11-02,34.941,34.955,34.149,34.863,41850,0
2011-11-03,35.157,36.792,35.062,36.792,51563,0
2011-11-04,36.583,36.583,35.736,36.447,63119,0
2011-11-07,36.462,36.559,35.853,36.559,32255,0
2011-11-08,36.723,37.546,36.248,37.204,122428,0
2011-11-09,36.28,36.438,35.362,35.915,112893,0
2011-11-10,36.405,38.307,35.993,37.049,174046,0
2011-11-11,37.303,38.02,37.202,38.007,52840,0
2011-11-14,37.856,37.946,37.379,37.573,50971,0
2011-11-15,37.602,38.699,37.284,38.35,169641,0
2011-11-16,37.496,37.496,36.494,37.191,217893,0
2011-11-17,37.204,37.412,36.536,36.645,91936,0
2011-11-18,36.895,37.173,36.131,36.578,89603,0
2011-11-21,36.031,36.378,35.19,35.533,78170,0
2011-11-22,35.731,35.845,35.066,35.18,51243,0
2011-11-23,34.856,35.444,33.872,34.125,96834,0
2011-11-25,33.845,33.939,33.076,33.076,32330,0
2011-11-28,33.483,35.062,33.397,34.962,79971,0
2011-11-29,34.885,35.372,34.452,34.734,82476,0
2011-11-30,36.112,38.036,35.781,37.756,130045,0
2011-12-01,37.276,37.62,36.027,36.05,107705,0
2011-12-02,36.733,37.411,36.295,36.76,50912,0
2011-12-05,37.406,37.504,36.598,37.021,66934,0
2011-12-06,37.234,37.87,37.164,37.54,35170,0
2011-12-07,37.421,37.754,36.368,37.662,37115,0
2011-12-08,37.225,37.225,35.429,35.51,60809,0
2011-12-09,35.741,36.775,35.454,36.417,70840,0
2011-12-12,35.845,36.578,35.486,36.349,64469,0
2011-12-13,36.779,36.967,35.478,35.692,30138,0
2011-12-14,35.696,35.736,34.979,35.03,46970,0
2011-12-15,35.726,36.527,35.434,36.242,44334,0
2011-12-16,36.699,38.121,36.645,37.401,253021,0
2011-12-19,37.942,38.806,36.654,36.802,103940,0
2011-12-20,37.69,38.875,37.439,38.649,84803,0
2011-12-21,38.443,38.6,37.898,38.307,40700,0
2011-12-22,38.244,38.635,37.96,38.074,22346,0
2011-12-23,37.908,38.288,37.667,38.165,15351,0
2011-12-27,37.866,38.519,37.648,38.293,25740,0
2011-12-28,38.174,38.174,36.821,36.89,49244,0
2011-12-29,37.202,37.535,36.689,37.535,16559,0
2011-12-30,37.49,37.517,36.954,37.253,47347,0
2012-01-03,39.436,39.436,37.87,38.216,40248,0
2012-01-04,37.917,38.024,37.272,37.7,53604,0
2012-01-05,37.341,37.828,36.76,37.463,41467,0
2012-01-06,37.313,37.332,36.9,36.9,42216,0
2012-01-09,36.94,37.124,35.362,36.41,57525,0
2012-01-10,36.831,37.159,36.393,36.987,46594,0
2012-01-11,36.765,37.545,36.68,37.322,55240,0
2012-01-12,37.303,38.253,36.95,38.23,26497,0
2012-01-13,37.638,38.088,37.382,37.572,31109,0
2012-01-17,37.77,38.338,37.262,37.277,56465,0
2012-01-18,37.049,38.293,37.049,38.248,47988,0
2012-01-19,38.481,38.481,37.989,38.197,35006,0
2012-01-20,38.065,38.793,37.729,38.755,24638,0
2012-01-23,38.806,38.806,38.307,38.537,9972,0
2012-01-24,38.27,39.465,37.893,39.357,88504,0
2012-01-25,39.107,39.455,38.981,39.293,36727,0
2012-01-26,39.344,39.386,38.574,38.81,30991,0
2012-01-27,38.793,41.04,38.438,40.892,111436,0
2012-01-30,40.538,40.944,39.069,39.692,81611,0
2012-01-31,39.942,40.52,39.416,39.938,119662,0
2012-02-01,40.134,41.189,39.796,40.858,117959,0
2012-02-02,40.614,41.3,40.022,40.147,59199,0
2012-02-03,40.433,41.342,39.819,40.251,110653,0
2012-02-06,40.003,40.353,39.753,39.961,36725,0
2012-02-07,40.032,40.322,39.454,39.828,22126,0
2012-02-08,39.961,40.317,39.681,40.013,18482,0
2012-02-09,40.075,40.143,39.529,39.971,31404,0
2012-02-10,39.355,39.561,38.741,38.884,41252,0
2012-02-13,39.488,39.488,38.649,39.367,38921,0
2012-02-14,41.021,41.342,38.279,38.476,80043,0
2012-02-15,38.829,39.505,38.381,39.235,54574,0
2012-02-16,39.135,40.387,39.135,40.358,39194,0
2012-02-17,40.559,40.737,39.641,40.121,132121,0
2012-02-21,40.023,40.54,39.883,40.455,85707,0
2012-02-22,40.251,40.511,39.756,39.799,46861,0
2012-02-23,39.961,40.429,39.771,40.2,26215,0
2012-02-24,40.337,40.433,39.856,39.956,16473,0
2012-02-27,39.828,40.737,39.646,40.429,47136,0
2012-02-28,40.429,41.96,40.355,41.96,156698,0
2012-02-29,41.714,42.895,40.61,40.763,129430,0
2012-03-01,40.915,41.02,39.425,39.425,56082,0
2012-03-02,39.305,39.933,38.452,38.954,66653,0
2012-03-05,39.244,40.455,38.684,40.322,60287,0
2012-03-06,39.966,40.265,38.913,39.025,41710,0
2012-03-07,40.116,40.45,38.903,39.36,95038,0
2012-03-08,39.668,39.814,38.698,39.221,53808,0
2012-03-09,39.277,39.595,39.09,39.375,82018,0
2012-03-12,39.277,39.673,38.973,39.58,32143,0
2012-03-13,40.003,41.696,39.66,41.568,106124,0
2012-03-14,40.419,41.493,39.938,40.131,46721,0
2012-03-15,40.256,40.496,39.249,40.166,49816,0
2012-03-16,40.279,41.025,39.785,39.99,93676,0
2012-03-19,39.893,41.884,39.258,41.299,106656,0
2012-03-20,40.975,41.244,40.322,40.491,37911,0
2012-03-21,40.832,41.263,40.402,40.856,47697,0
2012-03-22,40.161,40.975,39.618,40.317,55825,0
2012-03-23,40.803,41.304,40.265,40.924,66382,0
2012-03-26,41.537,42.37,41.346,41.773,89197,0
2012-03-27,41.847,41.856,41.085,41.109,43320,0
2012-03-28,41.076,41.447,40.741,41.089,35009,0
2012-03-29,40.851,41.711,40.803,41.504,24944,0
2012-03-30,41.956,41.96,40.876,40.938,38579,0
2012-04-02,41.299,42.145,41.016,42.089,82420,0
2012-04-03,41.677,41.951,41.119,41.202,47014,0
2012-04-04,40.89,41.239,39.738,40.269,80699,0
2012-04-05,40.555,40.827,40.161,40.309,26273,0
2012-04-09,40.364,40.559,39.585,39.681,62501,0
2012-04-10,39.681,40.204,38.556,39.281,83660,0
2012-04-11,39.756,40.441,39.556,40.143,71955,0
2012-04-12,40.369,40.781,39.874,40.53,67611,0
2012-04-13,40.419,40.491,39.655,40.208,72447,0
2012-04-16,40.491,40.65,39.626,40.405,29274,0
2012-04-17,40.836,41.751,40.789,40.91,55622,0
2012-04-18,40.64,41.281,40.455,41.057,37285,0
2012-04-19,41.109,41.366,40.45,40.92,37398,0
2012-04-20,41.319,41.96,41.02,41.147,52621,0
2012-04-23,40.379,40.67,40.003,40.103,86742,0
2012-04-24,39.631,41.099,39.631,41.076,103047,0
2012-04-25,41.938,42.689,41.22,41.657,145804,0
2012-04-26,41.433,42.221,41.271,41.902,83525,0
2012-04-27,41.559,43.562,41.418,43.163,103103,0
2012-04-30,43.196,43.196,42.074,42.362,59553,0
2012-05-01,42.389,42.985,41.84,41.932,89316,0
2012-05-02,41.497,42.471,41.323,42.399,63281,0
2012-05-03,42.369,42.651,41.547,42.196,65571,0
2012-05-04,41.889,42.174,40.962,41.239,76849,0
2012-05-07,41.276,42.027,40.696,41.906,58861,0
2012-05-08,41.442,42.84,41.442,42.722,67721,0
2012-05-09,42.054,42.741,41.561,42.168,52716,0
2012-05-10,42.491,42.601,41.575,41.954,61234,0
2012-05-11,41.615,42.67,41.552,42.237,64553,0
2012-05-14,41.768,41.856,41.142,41.271,47301,0
2012-05-15,41.46,42.179,41.309,41.791,48487,0
2012-05-16,41.856,42.754,41.758,41.87,120956,0
2012-05-17,42.032,42.342,41.008,41.183,98400,0
2012-05-18,41.035,41.305,40.11,40.558,102105,0
2012-05-21,40.558,41.936,40.519,41.858,66713,0
2012-05-22,41.836,41.936,40.816,41.547,115603,0
2012-05-23,41.194,42.384,40.99,42.298,51344,0
2012-05-24,42.422,42.56,41.516,42.404,46552,0
2012-05-25,42.342,42.665,42.196,42.506,65419,0
2012-05-29,42.723,43.314,42.379,43.062,55014,0
2012-05-30,42.76,43.113,42.394,42.394,29162,0
2012-05-31,42.604,42.833,42.129,42.27,96559,0
2012-06-01,41.561,42.427,41.458,41.923,76686,0
2012-06-04,41.968,42.324,41.699,42.1,47240,0
2012-06-05,41.913,42.261,41.207,41.845,73647,0
2012-06-06,42.409,43.318,42.288,43.203,141259,0
2012-06-07,43.696,43.978,42.862,42.952,88884,0
2012-06-08,42.642,44.015,42.642,43.465,147405,0
2012-06-11,43.954,43.954,42.303,42.307,108126,0
2012-06-12,42.675,43.395,41.973,43.134,75063,0
2012-06-13,43.134,43.907,42.755,43.022,47818,0
2012-06-14,43.17,43.743,42.828,43.612,39912,0
2012-06-15,43.655,44.047,43.542,43.542,131185,0
2012-06-18,42.924,43.175,42.096,42.427,130579,0
2012-06-19,42.708,44.05,42.496,43.963,80067,0
2012-06-20,44.144,44.187,43.237,43.635,27428,0
2012-06-21,43.404,43.518,41.42,41.741,86416,0
2012-06-22,41.836,42.597,41.372,42.091,552360,0
2012-06-25,41.448,42.298,40.995,41.638,57989,0
2012-06-26,41.873,42.665,41.416,42.247,42692,0
2012-06-27,41.913,42.895,41.913,42.52,34917,0
2012-06-28,42.148,42.57,41.774,42.57,42457,0
2012-06-29,43.493,44.195,43.198,44.047,79664,0
2012-07-02,44.038,44.195,42.862,44.163,68845,0
2012-07-03,43.963,44.191,43.593,44.102,65511,0
2012-07-05,43.949,43.963,43.323,43.711,111680,0
2012-07-06,43.929,43.929,43.156,43.347,33455,0
2012-07-09,43.156,44.064,43.098,43.756,127379,0
2012-07-10,43.958,44.126,42.957,42.985,53710,0
2012-07-11,43.281,43.538,42.76,43.266,75434,0
2012-07-12,43.062,44.106,42.624,43.616,78170,0
2012-07-13,43.868,45.027,43.868,44.712,57749,0
2012-07-16,44.527,44.527,43.655,44.121,36137,0
2012-07-17,44.594,44.908,43.369,43.912,78015,0
2012-07-18,43.812,45.071,43.812,44.421,65800,0
2012-07-19,44.698,45.099,42.418,44.932,55693,0
2012-07-20,44.426,45.834,44.265,45.651,78008,0
2012-07-23,45.141,45.788,44.589,44.936,183526,0
2012-07-24,45.308,45.308,43.027,43.667,48098,0
2012-07-25,43.667,43.751,41.812,41.84,82764,0
2012-07-26,42.471,42.471,39.958,40.16,77907,0
2012-07-27,40.753,41.76,40.34,41.43,100127,0
2012-07-30,41.29,41.836,41.109,41.329,68072,0
2012-07-31,41.008,41.699,40.947,41.467,82659,0
2012-08-01,41.462,41.575,40.924,40.924,74075,0
2012-08-02,40.722,41.425,40.16,40.625,39971,0
2012-08-03,41.305,42.091,41.231,41.595,96647,0
2012-08-06,41.595,42.841,41.249,42.059,55372,0
2012-08-07,42.422,43.301,41.718,42.76,85422,0
2012-08-08,42.77,43.188,42.374,43.17,61242,0
2012-08-09,42.89,43.489,42.538,43.037,42210,0
2012-08-10,43.098,43.434,42.496,42.994,68154,0
2012-08-13,42.799,42.994,42.091,42.98,67107,0
2012-08-14,43.271,43.465,42.765,43.098,58652,0
2012-08-15,43.156,43.86,43.003,43.696,52763,0
2012-08-16,43.85,44.431,43.257,44.416,45675,0
2012-08-17,44.347,45.099,44.183,45.094,45526,0
2012-08-20,45.094,45.554,44.584,45.239,67366,0
2012-08-21,45.008,45.824,44.459,44.647,40720,0
2012-08-22,44.707,45.337,43.607,44.973,126997,0
2012-08-23,45.013,45.013,44.038,44.421,34615,0
2012-08-24,44.2,45.066,43.987,44.698,80660,0
2012-08-27,45.027,45.271,44.406,44.941,64522,0
2012-08-28,45.128,45.199,44.604,44.78,69630,0
2012-08-29,44.805,45.812,44.805,45.648,102023,0
2012-08-30,44.969,45.772,44.086,44.336,104036,0
2012-08-31,44.8,45.152,44.287,44.805,54852,0
2012-09-04,44.751,45.344,43.956,45.062,38810,0
2012-09-05,44.584,45.963,44.584,45.565,58938,0
2012-09-06,45.757,46.432,45.587,46.428,124889,0
2012-09-07,46.432,46.747,46.192,46.456,40524,0
2012-09-10,46.478,46.904,46.16,46.517,49965,0
2012-09-11,46.665,47.107,46.2,46.535,40627,0
2012-09-12,46.463,46.854,45.253,45.884,38460,0
2012-09-13,45.781,46.459,45.462,45.915,123471,0
2012-09-14,45.968,46.6,45.772,45.772,101089,0
2012-09-17,45.611,45.807,45.143,45.661,53299,0
2012-09-18,45.817,46.689,45.467,46.517,42030,0
2012-09-19,46.319,46.804,45.812,46.061,34758,0
2012-09-20,46.066,46.619,45.643,46.478,60633,0
2012-09-21,46.652,47.31,46.258,46.366,92066,0
2012-09-24,46.675,47.173,46.248,46.488,51223,0
2012-09-25,46.904,46.904,45.334,45.357,53598,0
2012-09-26,44.526,45.281,44.526,44.965,40318,0
2012-09-27,45.361,45.734,44.268,45.357,68439,0
2012-09-28,44.981,45.734,44.78,45.086,41836,0
2012-10-01,45.052,46.056,44.822,45.221,50070,0
2012-10-02,45.386,45.747,45.147,45.522,22570,0
2012-10-03,45.429,45.781,45.429,45.62,41508,0
2012-10-04,45.968,45.968,44.579,45.129,79111,0
2012-10-05,45.114,46.192,45.028,45.29,52937,0
2012-10-08,45.371,47.643,45.263,45.541,17762,0
2012-10-09,45.467,45.694,45.091,45.226,29866,0
2012-10-10,45.187,45.879,44.965,45.484,25948,0
2012-10-11,46.094,46.094,45.072,45.406,26372,0
2012-10-12,45.319,45.489,44.846,44.96,37796,0
2012-10-15,45.357,45.846,44.981,45.69,50937,0
2012-10-16,45.772,45.963,45.475,45.892,39244,0
2012-10-17,45.817,46.396,45.167,45.968,64972,0
2012-10-18,46.089,46.188,45.401,45.79,42603,0
2012-10-19,45.376,45.864,44.326,44.66,40988,0
2012-10-22,45.729,45.729,44.899,45.471,49953,0
2012-10-23,45.236,45.968,44.836,45.401,75500,0
2012-10-24,44.109,44.439,42.112,42.759,111923,0
2012-10-25,43.31,43.936,43.066,43.647,39062,0
2012-10-26,44.052,44.316,43.257,43.951,57075,0
2012-10-31,44.471,45.162,43.814,44.936,38678,0
2012-11-01,45.047,46.005,45.047,46.005,100539,0
2012-11-02,45.694,46.319,45.105,45.217,69797,0
2012-11-05,44.932,45.968,44.808,45.841,46142,0
2012-11-06,45.729,46.723,45.565,45.915,45214,0
2012-11-07,45.304,45.462,44.638,44.981,40559,0
2012-11-08,45.067,45.138,44.331,44.331,38566,0
2012-11-09,43.59,45.208,43.59,44.974,65176,0
2012-11-12,44.795,45.676,44.453,44.805,63618,0
2012-11-13,44.795,45.424,44.693,44.813,30598,0
2012-11-14,44.742,45.143,44.104,44.526,100881,0
2012-11-15,44.415,44.841,43.875,44.795,95215,0
2012-11-16,44.512,45.028,44.171,44.88,110221,0
2012-11-19,45.281,45.467,44.045,45.2,113642,0
2012-11-20,45.1,46.432,45.1,45.616,97398,0
2012-11-21,45.743,46.396,45.625,45.982,39795,0
2012-11-23,46.039,46.2,45.752,46.039,32161,0
2012-11-26,45.968,46.424,45.734,46.424,75466,0
2012-11-27,46.297,46.718,45.747,45.943,64135,0
2012-11-28,45.647,46.518,45.559,46.353,66228,0
2012-11-29,46.587,47.06,45.953,47.06,69774,0
2012-11-30,47.06,47.424,46.611,47.037,87293,0
2012-12-03,47.143,48.279,46.307,46.769,56753,0
2012-12-04,46.862,47.268,46.311,47.037,98764,0
2012-12-05,47.31,47.434,46.514,46.956,66110,0
2012-12-06,46.73,47.526,46.562,47.359,67800,0
2012-12-07,47.53,47.53,46.871,47.521,15786,0
2012-12-10,47.53,48.033,47.31,48.033,41339,0
2012-12-11,47.946,48.033,47.602,47.981,64820,0
2012-12-12,48.118,48.225,46.843,47.337,53079,0
2012-12-13,47.268,47.516,46.597,47.319,47972,0
2012-12-14,47.305,48.081,47.24,47.454,37891,0
2012-12-17,47.878,49.835,47.69,49.149,122293,0
2012-12-18,48.895,50.534,48.482,50.241,102315,0
2012-12-19,50.175,50.957,50.119,50.842,69483,0
2012-12-20,51.361,51.361,50.09,50.995,68651,0
2012-12-21,50.711,51.258,50.636,50.881,261760,0
2012-12-24,50.759,51.05,50.212,51.021,22094,0
2012-12-26,50.928,51.708,50.438,50.804,66832,0
2012-12-27,50.928,51.982,50.881,51.541,78653,0
2012-12-28,52.227,52.227,51.078,51.248,64873,0
2012-12-31,51.248,52.612,50.672,52.274,70227,0
2013-01-02,53.413,54.205,52.167,52.782,131360,0
2013-01-03,52.735,53.96,52.331,53.233,54855,0
2013-01-04,53.443,54.07,52.896,53.676,60921,0
2013-01-07,53.299,53.779,53.082,53.477,44469,0
2013-01-08,53.394,53.835,52.772,53.423,82160,0
2013-01-09,53.532,54.119,53.261,53.808,43255,0
2013-01-10,53.873,53.873,52.385,53.452,38073,0
2013-01-11,53.582,53.835,52.725,53.205,35595,0
2013-01-14,53.243,53.638,52.915,53.61,40355,0
2013-01-15,53.223,53.873,53.223,53.6,19208,0
2013-01-16,53.497,53.6,52.376,52.528,43798,0
2013-01-17,52.707,53.592,52.603,53.336,79569,0
2013-01-18,53.233,54.43,53.233,54.119,70434,0
2013-01-22,54.099,54.767,53.902,54.608,72456,0
2013-01-23,54.494,54.974,54.128,54.485,35808,0
2013-01-24,54.401,54.994,53.47,53.95,81657,0
2013-01-25,54.252,55.033,53.864,54.541,40353,0
2013-01-28,54.588,55.014,54.252,54.797,76257,0
2013-01-29,54.485,56.264,54.485,56.228,89112,0
2013-01-30,56.274,56.394,54.767,55.398,107640,0
2013-01-31,55.237,56.076,54.748,55.209,76599,0
2013-02-01,55.436,56.076,54.719,55.521,84495,0
2013-02-04,55.446,56.018,55.126,55.689,119881,0
2013-02-05,55.915,56.961,55.767,55.935,96517,0
2013-02-06,55.954,56.367,55.718,55.99,67216,0
2013-02-07,56.151,57.016,55.708,56.47,63375,0
2013-02-08,56.753,57.385,56.36,56.66,73898,0
2013-02-11,57.262,57.262,56.613,56.858,58835,0
2013-02-12,56.941,57.309,56.321,56.781,67672,0
2013-02-13,57.016,58.306,56.988,57.845,83169,0
2013-02-14,57.884,58.355,57.875,58.26,118329,0
2013-02-15,58.467,59.202,58.382,58.684,101041,0
2013-02-19,58.382,60.509,58.382,60.414,130052,0
2013-02-20,60.321,61.113,58.496,58.626,97538,0
2013-02-21,59.086,59.086,57.317,58.015,90017,0
2013-02-22,58.477,58.825,58.165,58.825,72685,0
2013-02-25,58.938,58.994,57.016,57.092,64543,0
2013-02-26,57.461,58.235,56.603,58.092,59449,0
2013-02-27,58.177,58.508,57.461,57.592,94916,0
2013-02-28,57.404,58.017,57.092,57.79,64893,0
2013-03-01,57.205,57.962,56.319,57.827,92624,0
2013-03-04,57.366,59.11,57.178,58.894,149478,0
2013-03-05,59.254,60.017,58.904,59.461,105796,0
2013-03-06,59.706,60.225,58.83,59.386,66508,0
2013-03-07,59.386,59.386,58.348,58.508,77987,0
2013-03-08,58.876,59.188,58.28,58.753,148391,0
2013-03-11,58.423,59.292,58.423,59.263,112329,0
2013-03-12,59.263,60.017,59.168,59.924,82503,0
2013-03-13,59.916,60.649,59.714,60.396,185126,0
2013-03-14,60.33,60.5,59.49,60.141,90644,0
2013-03-15,60.262,61.329,59.744,60.695,282031,0
2013-03-18,60.348,60.462,59.527,59.896,85166,0
2013-03-19,59.886,60.216,59.018,59.507,131852,0
2013-03-20,59.98,60.32,59.688,60.31,135068,0
2013-03-21,59.876,60.206,59.301,59.696,85361,0
2013-03-22,59.461,60.424,59.461,60.253,84583,0
2013-03-25,60.103,60.793,59.594,59.962,61869,0
2013-03-26,60.066,60.64,59.791,60.424,62469,0
2013-03-27,60.056,60.056,58.82,59.065,83745,0
2013-03-28,59.356,59.924,59.12,59.546,147151,0
2013-04-01,59.706,59.706,57.592,57.857,103031,0
2013-04-02,57.894,58.603,57.726,57.971,79895,0
2013-04-03,57.773,57.962,56.329,56.904,97412,0
2013-04-04,57.3,57.527,56.631,57.356,132068,0
2013-04-05,56.65,58.065,56.527,57.971,97999,0
2013-04-08,58.045,58.329,57.347,58.244,77540,0
2013-04-09,58.177,58.386,57.092,57.188,59110,0
2013-04-10,57.28,57.971,57.121,57.79,153614,0
2013-04-11,57.867,58.073,57.488,57.903,156158,0
2013-04-12,57.922,57.922,57.28,57.808,92524,0
2013-04-15,57.735,57.857,54.903,55.665,161124,0
2013-04-16,56.309,56.771,55.629,56.593,78588,0
2013-04-17,56.384,56.384,54.581,55.695,78149,0
2013-04-18,55.922,55.922,54.722,55.167,48346,0
2013-04-19,55.32,56.612,55.018,55.942,43188,0
2013-04-22,55.829,56.527,54.722,56.421,73836,0
2013-04-23,57.056,57.327,56.272,56.876,48083,0
2013-04-24,56.876,57.083,56.715,56.913,42500,0
2013-04-25,56.913,57.47,56.724,57.101,102453,0
2013-04-26,57.159,57.253,55.857,56.281,32912,0
2013-04-29,56.65,56.8,56.015,56.667,26789,0
2013-04-30,56.291,56.291,51.799,53.735,325504,0
2013-05-01,53.271,53.271,49.854,50.203,198129,0
2013-05-02,50.497,52.111,50.439,51.402,226722,0
2013-05-03,52.347,52.875,51.27,51.771,77620,0
2013-05-06,51.476,51.476,49.863,50.693,188508,0
2013-05-07,50.609,51.42,50.535,51.375,43479,0
2013-05-08,51.411,51.411,50.666,51.328,53384,0
2013-05-09,51.089,51.375,50.572,50.874,62991,0
2013-05-10,50.96,51.555,50.807,51.232,48382,0
2013-05-13,50.95,51.232,50.034,50.279,28667,0
2013-05-14,50.148,50.798,50.052,50.497,50708,0
2013-05-15,50.488,50.911,50.025,50.364,56441,0
2013-05-16,50.421,51.242,50.317,50.779,46039,0
2013-05-17,50.789,52.42,50.789,52.203,101707,0
2013-05-20,51.838,52.203,51.213,51.752,53876,0
2013-05-21,51.619,52.299,51.583,52.044,54464,0
2013-05-22,52.318,53.317,51.27,51.446,95646,0
2013-05-23,50.752,51.601,50.713,51.223,26927,0
2013-05-24,50.807,51.574,50.589,51.402,25373,0
2013-05-28,51.891,52.309,51.053,52.223,64646,0
2013-05-29,51.855,52.004,51.058,51.939,38975,0
2013-05-30,51.645,51.929,50.718,51.808,60756,0
2013-05-31,51.374,52.227,51.095,51.135,39786,0
2013-06-03,50.83,52.13,50.728,51.929,108438,0
2013-06-04,51.836,51.89,50.585,50.775,124141,0
2013-06-05,50.416,50.501,49.687,49.762,42420,0
2013-06-06,49.687,50.358,49.535,50.301,58579,0
2013-06-07,50.775,51.363,50.367,51.085,50711,0
2013-06-10,51.077,52.183,50.633,52.12,61608,0
2013-06-11,51.503,52.054,51.399,51.6,43454,0
2013-06-12,51.881,51.881,50.557,51.229,66533,0
2013-06-13,51.182,52.42,50.966,52.12,44049,0
2013-06-14,52.148,52.148,51.105,51.533,26816,0
2013-06-17,51.77,52.365,51.484,52.034,48584,0
2013-06-18,52.251,53.029,51.845,52.819,36658,0
2013-06-19,52.886,53.274,52.101,52.233,27821,0
2013-06-20,51.855,52.328,50.984,52.148,76137,0
2013-06-21,52.384,53.774,52.328,52.828,175714,0
2013-06-24,52.46,52.611,51.909,52.034,56231,0
2013-06-25,52.337,52.735,51.89,52.63,52925,0
2013-06-26,52.906,53.274,51.958,52.101,44371,0
2013-06-27,52.309,52.906,51.76,52.621,38221,0
2013-06-28,52.65,53.142,52.43,52.63,259199,0
2013-07-01,53.019,54.371,52.762,53.329,68514,0
2013-07-02,53.083,53.917,52.535,53.254,33864,0
2013-07-03,52.744,53.491,52.621,53.349,13962,0
2013-07-05,54.193,54.193,53.378,54.009,40127,0
2013-07-08,54.009,54.342,53.7,54.164,53713,0
2013-07-09,54.371,55.347,53.823,55.156,60036,0
2013-07-10,54.749,55.584,54.4,55.146,56835,0
2013-07-11,55.594,56.009,55.016,55.383,46877,0
2013-07-12,55.045,55.801,54.901,55.413,30822,0
2013-07-15,55.383,56.056,55.383,55.82,37023,0
2013-07-16,55.82,55.82,54.778,55.213,46029,0
2013-07-17,55.584,55.989,55.026,55.725,32364,0
2013-07-18,55.715,56.208,55.422,55.839,43335,0
2013-07-19,55.61,56.124,55.403,55.913,46619,0
2013-07-22,55.961,56.312,55.867,56.15,43557,0
2013-07-23,56.132,56.511,55.676,56.114,52581,0
2013-07-24,53.633,56.293,53.181,55.783,49149,0
2013-07-25,55.913,56.765,55.62,56.481,63574,0
2013-07-26,56.017,56.017,55.32,55.477,49357,0
2013-07-29,55.28,55.497,54.391,55.073,45119,0
2013-07-30,55.373,55.594,54.73,55.537,44502,0
2013-07-31,55.584,56.992,55.27,56.654,108465,0
2013-08-01,56.54,57.079,56.293,56.596,58989,0
2013-08-02,56.188,56.283,55.594,55.811,41026,0
2013-08-05,55.487,56.386,55.451,56.377,39452,0
2013-08-06,56.208,56.462,55.648,56.14,26271,0
2013-08-07,55.811,56.414,55.31,55.685,30603,0
2013-08-08,56.132,56.218,55.364,55.754,23354,0
2013-08-09,55.744,56.283,55.27,55.811,19722,0
2013-08-12,55.556,56.198,55.364,55.811,23002,0
2013-08-13,55.413,55.904,55.413,55.754,20639,0
2013-08-14,55.83,55.989,55.648,55.774,44005,0
2013-08-15,54.929,55.507,54.381,54.864,37825,0
2013-08-16,54.704,55.517,54.704,55.176,56981,0
2013-08-19,55.364,55.46,54.816,54.957,22579,0
2013-08-20,55.016,55.26,54.638,54.977,25462,0
2013-08-21,54.779,55.146,54.323,54.648,35948,0
2013-08-22,54.977,55.971,54.456,55.487,43650,0
2013-08-23,55.28,55.601,54.825,55.338,30015,0
2013-08-26,55.469,55.725,55.28,55.432,13287,0
2013-08-27,54.929,55.251,54.183,54.351,39001,0
2013-08-28,54.448,54.639,53.821,54.057,27993,0
2013-08-29,53.839,55.149,53.839,54.322,35009,0
2013-08-30,54.116,54.42,53.281,53.564,67999,0
2013-09-03,53.754,54.361,53.157,53.621,42336,0
2013-09-04,53.554,53.64,52.833,53.574,76312,0
2013-09-05,53.603,54.067,53.508,53.839,29571,0
2013-09-06,54.048,54.048,52.843,53.288,20812,0
2013-09-09,53.414,53.574,53.099,53.534,31177,0
2013-09-10,53.603,54.057,53.366,53.983,51928,0
2013-09-11,53.763,54.086,53.498,53.763,32547,0
2013-09-12,53.763,53.763,52.786,52.863,129797,0
2013-09-13,53.177,53.728,52.795,53.232,58117,0
2013-09-16,53.603,53.859,53.462,53.679,30413,0
2013-09-17,53.574,53.878,53.424,53.66,65786,0
2013-09-18,53.613,54.096,53.534,53.888,62328,0
2013-09-19,54.076,54.076,53.728,54.018,30776,0
2013-09-20,54.076,54.457,53.888,54.202,210073,0
2013-09-23,54.295,55.149,53.946,54.855,45968,0
2013-09-24,55.028,55.633,54.57,55.018,40031,0
2013-09-25,54.931,55.406,54.295,54.77,16996,0
2013-09-26,54.76,55.067,54.371,54.826,25627,0
2013-09-27,54.371,54.371,53.956,54.028,27453,0
2013-09-30,53.679,54.835,53.63,54.79,52817,0
2013-10-01,54.922,55.332,54.43,55.067,41651,0
2013-10-02,54.8,55.047,53.763,54.332,40002,0
2013-10-03,54.096,54.096,53.204,53.83,21462,0
2013-10-04,53.688,54.845,53.356,54.56,21968,0
2013-10-07,54.057,54.322,53.708,54.028,26162,0
2013-10-08,53.956,54.086,53.47,53.544,31156,0
2013-10-09,53.916,54.24,53.356,53.498,31527,0
2013-10-10,54.322,55.047,53.793,54.713,25564,0
2013-10-11,53.975,55.834,53.975,55.234,28691,0
2013-10-14,54.78,55.205,54.534,55.102,35811,0
2013-10-15,54.931,55.196,54.865,55.131,29357,0
2013-10-16,55.313,56.061,55.131,55.957,79462,0
2013-10-17,55.623,56.762,55.425,56.66,43148,0
2013-10-18,56.84,57.94,56.119,57.845,67088,0
2013-10-21,57.523,58.349,57.068,57.504,30269,0
2013-10-22,57.96,58.377,57.645,58.167,34386,0
2013-10-23,57.93,58.51,57.332,58.51,71716,0
2013-10-24,58.33,58.738,58.3,58.432,36829,0
2013-10-25,58.691,58.691,56.724,56.943,48250,0
2013-10-28,57.163,57.182,56.508,56.811,30089,0
2013-10-29,56.811,56.99,55.53,56.734,52620,0
2013-10-30,56.612,57.068,56.356,56.896,37368,0
2013-10-31,56.925,56.925,55.52,55.87,34278,0
2013-11-01,55.604,55.815,53.992,54.74,80531,0
2013-11-04,54.43,55.303,53.63,55.254,74371,0
2013-11-05,54.818,55.5,54.57,55.018,33169,0
2013-11-06,55.214,55.642,54.579,55.131,29126,0
2013-11-07,55.263,55.614,54.57,54.74,56743,0
2013-11-08,54.686,56.356,54.686,55.88,60845,0
2013-11-11,55.633,55.984,54.808,55.569,93180,0
2013-11-12,55.234,56.373,55.234,56.079,27445,0
2013-11-13,55.862,56.099,55.54,55.984,58421,0
2013-11-14,56.099,56.099,55.224,55.984,46222,0
2013-11-15,55.709,56.041,55.52,55.994,30642,0
2013-11-18,55.739,56.668,55.597,56.041,47053,0
2013-11-19,56.241,57.114,55.806,56.554,69028,0
2013-11-20,56.82,57.237,56.468,57.009,77160,0
2013-11-21,57.173,58.082,57.173,57.815,60324,0
2013-11-22,57.665,58.833,57.494,58.784,53430,0
2013-11-25,58.575,59.154,58.575,58.927,36835,0
2013-11-26,58.86,59.697,58.756,59.594,76306,0
2013-11-27,59.697,60.335,59.545,60.297,51698,0
2013-11-29,60.393,61.278,59.869,60.393,22078,0
2013-12-02,60.374,60.639,59.223,59.908,71542,0
2013-12-03,59.68,60.108,59.165,59.594,94807,0
2013-12-04,59.195,60.316,59.195,59.841,82730,0
2013-12-05,59.783,60.238,59.344,59.878,44808,0
2013-12-06,60.164,61.353,60.098,60.961,63012,0
2013-12-09,61.136,61.173,60.021,60.803,50233,0
2013-12-10,60.794,61.058,59.86,60.441,89584,0
2013-12-11,60.355,60.735,59.945,60.011,54078,0
2013-12-12,59.955,60.316,59.575,59.926,57221,0
2013-12-13,60.221,60.861,59.822,60.326,51343,0
2013-12-16,60.411,61.317,60.288,60.823,57549,0
2013-12-17,61.04,61.363,60.527,61.116,45225,0
2013-12-18,60.907,62.277,60.725,62.258,120179,0
2013-12-19,61.876,62.609,61.641,61.668,65374,0
2013-12-20,61.554,62.78,61.317,62.569,133637,0
2013-12-23,62.79,63.762,62.095,63.617,82472,0
2013-12-24,63.459,63.762,63.066,63.534,16876,0
2013-12-26,63.762,63.952,63.036,63.419,31659,0
2013-12-27,63.753,63.753,62.867,63.487,55528,0
2013-12-30,63.617,63.617,62.56,62.659,33566,0
2013-12-31,62.895,63.125,62.151,62.458,42996,0
2014-01-02,62.143,62.324,61.391,61.993,45364,0
2014-01-03,61.993,61.993,61.344,61.762,53211,0
2014-01-06,61.858,61.944,61.078,61.641,49766,0
2014-01-07,61.81,61.954,61.268,61.621,35128,0
2014-01-08,61.505,61.554,60.639,61.173,97369,0
2014-01-09,61.391,61.659,60.555,60.991,67866,0
2014-01-10,60.851,60.871,60.47,60.62,41648,0
2014-01-13,60.431,60.686,59.841,60.307,47879,0
2014-01-14,60.307,60.639,59.832,60.401,53244,0
2014-01-15,60.564,61.391,60.278,61.078,33010,0
2014-01-16,60.803,61.173,60.545,60.745,33459,0
2014-01-17,60.861,60.861,59.955,60.288,37616,0
2014-01-21,60.755,60.755,60.031,60.164,42678,0
2014-01-22,60.229,61.011,59.965,60.833,34404,0
2014-01-23,60.639,61.136,60.193,61.058,58214,0
2014-01-24,60.507,60.878,60.155,60.775,103075,0
2014-01-27,60.117,60.897,60.117,60.517,79808,0
2014-01-28,60.517,60.765,60.164,60.489,61584,0
2014-01-29,60.46,60.803,60.041,60.345,78786,0
2014-01-30,60.823,61.762,60.145,60.794,89436,0
2014-01-31,59.955,60.934,59.955,60.327,105073,0
2014-02-03,60.08,60.573,59.185,59.334,121894,0
2014-02-04,59.479,59.783,59.06,59.175,67851,0
2014-02-05,59.06,59.27,58.641,59.013,75198,0
2014-02-06,59.403,59.47,58.813,58.956,57060,0
2014-02-07,59.26,59.631,58.776,58.956,50530,0
2014-02-10,58.803,59.068,58.099,58.803,93868,0
2014-02-11,58.776,59.279,58.545,59.023,90394,0
2014-02-12,59.023,59.745,58.879,59.223,60554,0
2014-02-13,58.746,60.823,58.746,60.431,63622,0
2014-02-14,60.59,60.59,59.707,60.145,50839,0
2014-02-18,59.671,59.671,58.061,58.166,111198,0
2014-02-19,57.757,58.357,56.947,57.072,69273,0
2014-02-20,57.213,58.041,56.834,57.898,50850,0
2014-02-21,57.937,57.937,56.491,56.843,79391,0
2014-02-24,56.805,57.289,56.511,56.615,45695,0
2014-02-25,56.501,57.013,56.31,56.7,43702,0
2014-02-26,56.873,57.407,56.7,57.263,35963,0
2014-02-27,56.978,57.53,56.815,57.397,35346,0
2014-02-28,57.254,58.56,57.244,58.026,47210,0
2014-03-03,57.492,57.492,56.709,57.483,78279,0
2014-03-04,57.751,59.048,57.378,58.676,171243,0
2014-03-05,58.618,59.172,57.796,58.866,36289,0
2014-03-06,58.772,60.021,58.637,59.449,59088,0
2014-03-07,59.888,60.031,59.202,59.734,30135,0
2014-03-10,59.468,59.918,58.6,59.411,82922,0
2014-03-11,59.268,59.679,58.838,59.143,42077,0
2014-03-12,59.01,59.811,58.742,59.564,37939,0
2014-03-13,59.782,60.08,58.934,59.221,37313,0
2014-03-14,59.104,59.878,58.953,59.401,39911,0
2014-03-17,59.487,60.308,59.02,60.117,56542,0
2014-03-18,60.127,60.259,59.162,59.772,118963,0
2014-03-19,59.583,60.127,58.943,59.505,28631,0
2014-03-20,59.297,60.669,59.297,60.537,48024,0
2014-03-21,60.622,61.424,60.422,61.328,169987,0
2014-03-24,61.282,61.424,60.964,61.186,56930,0
2014-03-25,61.348,61.367,60.65,61.091,41588,0
2014-03-26,61.348,61.461,60.269,60.499,66011,0
2014-03-27,60.136,60.737,60.136,60.537,34302,0
2014-03-28,60.442,61.139,60.442,60.688,39227,0
2014-03-31,60.872,61.853,60.825,61.616,40398,0
2014-04-01,61.509,62.953,61.321,62.846,64721,0
2014-04-02,62.944,63.439,62.417,63.439,135275,0
2014-04-03,63.183,63.439,63.035,63.173,140958,0
2014-04-04,63.478,63.478,61.795,62.036,92030,0
2014-04-07,61.921,61.921,60.566,60.853,67676,0
2014-04-08,60.863,61.579,60.566,60.909,54442,0
2014-04-09,60.863,61.033,60.402,60.557,83388,0
2014-04-10,60.461,60.707,59.429,59.496,46044,0
2014-04-11,59.01,59.458,57.892,58.035,52767,0
2014-04-14,58.666,58.666,57.436,58.103,40350,0
2014-04-15,57.989,58.38,57.044,58.017,62297,0
2014-04-16,58.38,58.772,58.074,58.273,37355,0
2014-04-17,58.093,58.686,57.989,58.256,51429,0
2014-04-21,58.418,58.934,58.093,58.724,22114,0
2014-04-22,58.609,58.972,58.418,58.666,93961,0
2014-04-23,58.436,58.884,58.055,58.093,58491,0
2014-04-24,58.446,58.446,57.427,57.805,52890,0
2014-04-25,57.674,57.779,56.329,56.644,53011,0
2014-04-28,56.776,57.12,55.477,56.176,69839,0
2014-04-29,56.176,56.624,54.906,54.942,82803,0
2014-04-30,54.942,55.611,54.371,55.191,125365,0
2014-05-01,55.191,55.576,54.23,54.838,87320,0
2014-05-02,54.962,55.601,54.036,54.302,53677,0
2014-05-05,53.856,53.856,52.512,52.977,85095,0
2014-05-06,52.625,52.786,51.576,51.898,111730,0
2014-05-07,52.063,52.874,51.679,52.844,106530,0
2014-05-08,53.017,53.34,51.586,51.708,82562,0
2014-05-09,51.448,52.539,51.155,52.512,66358,0
2014-05-12,52.672,53.818,52.423,53.529,58136,0
2014-05-13,53.321,53.34,52.023,52.033,64687,0
2014-05-14,51.947,51.947,50.611,50.755,83015,0
2014-05-15,50.783,50.783,48.818,49.78,112832,0
2014-05-16,49.628,50.164,49.552,50.125,104356,0
2014-05-19,49.81,51.078,49.79,50.601,67610,0
2014-05-20,50.601,50.601,49.026,49.628,86733,0
2014-05-21,49.724,49.934,48.865,49.36,41089,0
2014-05-22,49.322,49.743,49.095,49.484,60911,0
2014-05-23,49.628,49.638,49.161,49.638,60436,0
2014-05-27,50.049,51.231,50.049,51.116,86693,0
2014-05-28,51.261,51.634,50.984,51.479,55361,0
2014-05-29,51.797,51.891,51.251,51.413,44867,0
2014-05-30,51.616,51.92,51.194,51.241,44231,0
2014-06-02,51.212,51.348,50.141,50.188,63718,0
2014-06-03,50.093,50.524,48.849,48.991,80994,0
2014-06-04,48.83,49.593,48.81,49.364,41988,0
2014-06-05,49.593,51.175,49.116,51.086,84263,0
2014-06-06,51.367,51.98,51.367,51.634,45925,0
2014-06-09,51.578,51.873,51.479,51.864,41609,0
2014-06-10,51.681,51.749,51.432,51.749,34050,0
2014-06-11,51.634,51.653,50.935,51.261,35293,0
2014-06-12,51.011,51.011,50.17,50.437,45534,0
2014-06-13,50.351,50.647,50.045,50.409,61534,0
2014-06-16,50.467,50.801,49.786,50.132,46235,0
2014-06-17,50.006,50.82,49.806,50.58,43501,0
2014-06-18,50.486,50.486,49.603,50.025,45876,0
2014-06-19,50.025,50.505,49.786,50.255,58733,0
2014-06-20,50.246,50.409,49.871,50.112,134433,0
2014-06-23,50.083,50.112,49.575,49.816,81269,0
2014-06-24,49.901,50.207,49.786,49.891,83416,0
2014-06-25,49.816,50.016,49.816,49.881,53664,0
2014-06-26,49.833,50.045,49.701,49.853,47637,0
2014-06-27,49.603,50.17,49.603,50.122,134529,0
2014-06-30,50.093,50.725,50.025,50.609,80029,0
2014-07-01,50.745,51.204,50.628,50.82,110237,0
2014-07-02,50.773,51.231,50.745,50.858,52431,0
2014-07-03,50.945,51.616,50.945,51.271,41734,0
2014-07-07,51.222,51.634,50.955,51.449,98718,0
2014-07-08,51.212,51.836,51.126,51.616,101246,0
2014-07-09,51.7,51.797,51.165,51.329,63567,0
2014-07-10,50.745,51.204,50.486,51.003,78026,0
2014-07-11,50.763,50.898,50.265,50.552,67289,0
2014-07-14,51.003,51.003,50.132,50.207,36206,0
2014-07-15,50.132,50.226,49.593,49.748,49213,0
2014-07-16,50.063,50.063,49.088,49.259,46104,0
2014-07-17,49.098,49.184,48.254,48.284,78495,0
2014-07-18,48.072,49.164,48.072,48.981,65765,0
2014-07-21,48.896,49.068,48.407,48.971,33025,0
2014-07-22,49.174,49.776,48.943,49.336,57444,0
2014-07-23,48.599,49.184,48.205,48.896,95297,0
2014-07-24,49.106,49.497,48.521,48.609,73227,0
2014-07-25,48.303,48.56,47.755,47.755,113682,0
2014-07-28,47.764,48.102,47.172,47.832,68142,0
2014-07-29,47.803,47.967,47.02,47.489,59797,0
2014-07-30,47.633,48.12,46.857,47.241,50804,0
2014-07-31,46.512,47.068,46.014,46.07,86366,0
2014-08-01,46.11,46.435,45.766,46.368,105410,0
2014-08-04,46.493,47.363,46.186,47.307,75651,0
2014-08-05,47.114,47.527,46.426,46.961,56661,0
2014-08-06,46.782,47.372,46.722,46.913,51952,0
2014-08-07,47.058,47.152,46.388,46.616,48000,0
2014-08-08,46.57,47.363,46.454,47.039,62934,0
2014-08-11,47.26,47.681,46.942,47.201,44162,0
2014-08-12,46.942,47.297,46.693,47.123,47209,0
2014-08-13,46.961,47.297,46.752,46.952,52256,0
2014-08-14,46.98,47.029,46.702,46.809,22404,0
2014-08-15,47.287,47.429,46.223,46.742,61166,0
2014-08-18,47.287,47.469,46.932,47.191,37963,0
2014-08-19,47.106,47.382,46.742,46.874,40647,0
2014-08-20,46.818,46.847,45.468,45.526,56838,0
2014-08-21,45.497,46.483,44.914,46.358,67883,0
2014-08-22,46.223,46.426,45.898,46.139,41092,0
2014-08-25,46.139,46.607,45.881,46.186,68315,0
2014-08-26,46.196,46.196,45.678,46.024,121371,0
2014-08-27,46.005,46.331,45.802,46.178,29026,0
2014-08-28,45.908,46.12,45.765,45.986,25995,0
2014-08-29,46.12,46.618,46.024,46.399,50512,0
2014-09-02,46.07,46.215,45.37,45.996,176341,0
2014-09-03,45.946,46.178,45.87,45.898,119379,0
2014-09-04,45.88,46.12,45.811,45.946,105733,0
2014-09-05,45.88,46.043,45.659,45.86,93073,0
2014-09-08,45.793,46.12,45.793,46.09,40036,0
2014-09-09,45.898,45.996,45.62,45.659,74744,0
2014-09-10,45.831,46.07,45.563,45.986,56340,0
2014-09-11,45.659,45.996,45.59,45.716,51350,0
2014-09-12,45.62,45.62,45.013,45.264,52729,0
2014-09-15,45.16,45.438,44.727,44.967,82731,0
2014-09-16,44.948,45.245,44.727,44.735,45420,0
2014-09-17,44.727,44.976,44.092,44.419,38566,0
2014-09-18,44.679,44.679,43.987,44.4,36089,0
2014-09-19,44.293,44.582,43.641,43.668,95281,0
2014-09-22,43.668,44.007,43.612,43.775,56158,0
2014-09-23,43.651,43.785,43.237,43.267,50414,0
2014-09-24,43.344,43.398,43.227,43.315,41065,0
2014-09-25,43.353,43.39,42.949,43.325,70070,0
2014-09-26,43.315,44.007,43.227,43.862,53651,0
2014-09-29,43.428,43.593,43.168,43.39,56020,0
2014-09-30,43.237,43.287,42.489,42.64,115485,0
2014-10-01,42.659,42.659,41.902,41.92,147576,0
2014-10-02,41.748,42.064,41.452,41.892,68270,0
2014-10-03,42.248,42.268,41.535,41.642,73413,0
2014-10-06,41.593,42.093,41.218,41.72,51357,0
2014-10-07,41.526,42.152,41.324,41.354,61949,0
2014-10-08,41.228,42.449,41.017,42.296,74006,0
2014-10-09,42.142,42.162,41.008,41.036,60191,0
2014-10-10,40.823,41.623,40.758,40.758,64631,0
2014-10-13,41.008,42.064,40.665,41.423,105392,0
2014-10-14,42.006,43.457,41.987,43.056,101368,0
2014-10-15,42.669,44.871,42.192,44.832,108699,0
2014-10-16,44.391,45.013,44.007,44.439,88591,0
2014-10-17,45.013,45.013,43.408,43.526,65324,0
2014-10-20,43.486,44.072,43.227,44.063,95711,0
2014-10-21,44.382,44.958,44.188,44.4,91104,0
2014-10-22,43.371,44.197,42.142,42.238,120820,0
2014-10-23,42.576,42.576,41.324,42.084,131438,0
2014-10-24,42.064,42.361,41.593,41.768,66667,0
2014-10-27,41.787,41.787,40.71,41.209,52382,0
2014-10-28,41.394,42.296,40.605,42.22,137514,0
2014-10-29,42.39,42.439,41.516,41.768,57483,0
2014-10-30,41.768,42.844,41.573,42.537,78009,0
2014-10-31,43.363,43.363,42.41,42.546,130548,0
2014-11-03,42.718,42.835,41.826,42.084,59454,0
2014-11-04,41.902,42.306,41.49,41.758,80889,0
2014-11-05,42.142,42.65,41.987,42.258,170649,0
2014-11-06,42.439,42.949,42.201,42.766,76708,0
2014-11-07,42.825,42.825,41.69,41.816,133507,0
2014-11-10,41.748,42.238,41.461,41.883,85867,0
2014-11-11,41.873,42.361,41.613,42.152,53252,0
2014-11-12,42.074,42.968,42.074,42.861,43901,0
2014-11-13,42.776,42.968,42.036,42.172,31099,0
2014-11-14,42.276,42.276,41.433,41.526,54832,0
2014-11-17,41.613,42.286,41.48,42.045,70420,0
2014-11-18,42.4,43.14,41.806,42.211,75418,0
2014-11-19,42.323,42.323,41.48,41.71,60581,0
2014-11-20,41.48,41.977,41.48,41.938,58948,0
2014-11-21,42.286,42.499,41.48,41.506,65137,0
2014-11-24,41.603,41.777,41.364,41.613,62008,0
2014-11-25,41.544,41.603,40.641,40.87,81934,0
2014-11-26,40.997,41.284,40.735,41.178,63391,0
2014-11-28,41.304,41.304,39.858,39.943,26121,0
2014-12-01,39.77,40.07,39.345,39.394,131705,0
2014-12-02,39.355,39.693,38.911,39.24,94061,0
2014-12-03,39.028,39.973,38.709,39.616,81061,0
2014-12-04,39.665,39.887,39.279,39.491,97268,0
2014-12-05,39.711,40.001,39.404,39.809,84160,0
2014-12-08,39.645,39.915,39.153,39.462,94028,0
2014-12-09,39.046,39.201,38.699,38.863,133261,0
2014-12-10,38.689,38.853,36.722,36.818,124401,0
2014-12-11,37.098,37.386,36.387,36.537,107529,0
2014-12-12,36.19,36.387,35.565,35.719,94124,0
2014-12-15,35.784,36.257,35.602,35.853,105148,0
2014-12-16,35.784,37.05,35.061,36.788,115532,0
2014-12-17,36.78,38.518,36.387,38.468,108969,0
2014-12-18,38.941,39.221,38.082,38.769,79898,0
2014-12-19,38.709,38.769,37.986,38.584,241409,0
2014-12-22,38.611,39.038,38.323,38.941,108720,0
2014-12-23,39.066,39.182,38.769,39.085,121014,0
2014-12-24,39.211,39.211,38.806,39.046,36512,0
2014-12-26,39.221,39.221,38.863,38.96,74652,0
2014-12-29,38.951,39.364,38.921,39.24,68123,0
2014-12-30,39.288,39.452,38.853,39.056,49144,0
2014-12-31,39.269,39.269,38.639,38.669,65578,0
2015-01-02,38.911,39.153,38.043,38.584,66988,0
2015-01-05,38.4,38.478,37.475,37.619,87096,0
2015-01-06,37.763,37.783,36.47,36.556,72610,0
2015-01-07,36.924,36.924,36.227,36.415,48198,0
2015-01-08,36.732,37.291,36.682,36.991,93030,0
2015-01-09,37.108,37.108,36.48,36.518,81823,0
2015-01-12,36.616,36.924,35.891,36.732,79348,0
2015-01-13,36.906,37.743,36.423,37.04,105849,0
2015-01-14,36.636,36.914,36.16,36.682,62664,0
2015-01-15,36.636,37.138,36.247,36.432,87490,0
2015-01-16,36.237,37.233,36.237,37.03,99973,0
2015-01-20,37.195,37.658,36.377,36.896,94890,0
2015-01-21,37.282,38.759,36.828,37.802,150006,0
2015-01-22,37.851,38.488,37.521,38.293,52014,0
2015-01-23,38.419,38.419,37.386,37.677,96074,0
2015-01-26,37.629,38.313,37.253,38.293,59880,0
2015-01-27,37.879,38.547,37.869,38.274,63607,0
2015-01-28,38.323,38.323,37.185,37.377,63519,0
2015-01-29,37.396,37.658,36.367,36.961,180108,0
2015-01-30,36.665,37.272,36.665,37.05,171548,0
2015-02-02,37.069,38.13,36.828,38.033,200187,0
2015-02-03,38.11,40.302,38.11,39.896,201923,0
2015-02-04,39.887,40.021,39.163,39.364,88649,0
2015-02-05,39.655,40.099,39.009,39.877,104419,0
2015-02-06,39.887,40.224,39.751,39.943,107288,0
2015-02-09,39.973,40.253,39.374,39.452,67338,0
2015-02-10,39.607,39.607,38.816,39.26,60974,0
2015-02-11,39.144,39.26,38.679,39.134,31733,0
2015-02-12,39.25,39.683,39.104,39.452,51211,0
2015-02-13,39.675,40.07,39.269,39.78,104073,0
2015-02-17,39.887,39.953,39.452,39.539,58657,0
2015-02-18,39.345,39.711,38.556,39.317,111642,0
2015-02-19,39.221,39.588,39.094,39.317,60819,0
2015-02-20,39.472,39.472,38.669,39.24,79695,0
2015-02-23,38.921,39.163,38.669,39.153,61734,0
2015-02-24,39.172,39.191,38.816,39.153,102167,0
2015-02-25,39.24,39.541,38.988,39.337,43281,0
2015-02-26,39.395,39.783,39.066,39.657,65247,0
2015-02-27,39.512,40.228,39.405,39.812,87995,0
2015-03-02,39.87,40.336,39.59,40.044,147039,0
2015-03-03,39.861,39.967,39.26,39.618,81721,0
2015-03-04,39.59,39.724,38.833,39.424,91114,0
2015-03-05,39.492,39.724,38.757,39.473,75428,0
2015-03-06,39.153,39.337,38.233,38.426,57266,0
2015-03-09,38.535,38.814,38.125,38.185,71712,0
2015-03-10,37.767,38.01,36.614,36.681,67172,0
2015-03-11,36.721,37.011,36.488,36.614,145079,0
2015-03-12,36.681,37.68,36.681,37.544,101019,0
2015-03-13,37.254,38.436,37.244,38.195,135172,0
2015-03-16,38.289,38.842,38.01,38.786,62633,0
2015-03-17,38.767,39.299,38.687,39.075,88326,0
2015-03-18,38.978,39.163,38.135,39.134,56855,0
2015-03-19,38.93,39.182,38.515,38.6,34155,0
2015-03-20,38.988,39.289,38.485,38.89,143841,0
2015-03-23,38.767,39.27,38.515,38.572,93074,0
2015-03-24,38.667,38.94,38.485,38.627,67997,0
2015-03-25,38.757,39.037,38.535,38.805,92557,0
2015-03-26,38.737,39.328,38.737,39.124,61704,0
2015-03-27,39.182,39.355,38.862,39.027,101534,0
2015-03-30,39.24,40.508,39.027,40.035,166747,0
2015-03-31,40.035,40.478,39.89,40.376,88623,0
2015-04-01,40.307,40.558,40.064,40.326,124339,0
2015-04-02,40.336,40.799,40.248,40.431,64490,0
2015-04-06,40.366,41.091,40.307,40.995,47465,0
2015-04-07,41.111,41.574,40.946,40.975,64599,0
2015-04-08,40.995,41.461,40.995,41.323,120830,0
2015-04-09,41.323,41.732,41.294,41.594,107769,0
2015-04-10,41.78,41.809,41.363,41.682,91114,0
2015-04-13,41.554,41.672,41.294,41.527,71817,0
2015-04-14,41.594,41.78,41.284,41.554,91422,0
2015-04-15,41.809,42.748,41.574,42.217,112919,0
2015-04-16,42.283,42.498,41.932,42.488,86319,0
2015-04-17,42.245,42.329,41.732,42.069,147967,0
2015-04-20,42.265,42.768,42.255,42.458,64534,0
2015-04-21,42.498,42.498,42.158,42.428,81186,0
2015-04-22,42.478,42.65,41.952,42.468,49203,0
2015-04-23,42.594,42.854,42.359,42.798,60158,0
2015-04-24,42.758,43.193,42.621,43.173,78338,0
2015-04-27,43.145,44.26,43.069,43.718,195536,0
2015-04-28,45.549,50.694,45.501,49.417,335663,0
2015-04-29,48.893,49.427,48.35,49.125,110924,0
2015-04-30,49.328,49.59,48.96,49.357,197084,0
2015-05-01,49.357,50.675,48.884,50.588,116599,0
2015-05-04,50.754,51.15,49.718,49.774,97201,0
2015-05-05,49.659,50.317,48.602,48.785,83476,0
2015-05-06,49.214,49.968,48.263,48.855,78896,0
2015-05-07,48.661,49.232,48.37,48.737,77170,0
2015-05-08,49.204,49.232,47.748,48.079,98131,0
2015-05-11,47.962,48.592,47.576,47.643,71299,0
2015-05-12,47.427,47.586,46.538,47.003,61669,0
2015-05-13,47.003,47.39,46.752,47.081,67793,0
2015-05-14,47.38,48.747,47.371,48.737,83271,0
2015-05-15,48.572,49.242,47.758,48.399,129663,0
2015-05-18,48.243,48.864,48.069,48.805,66221,0
2015-05-19,48.572,49.037,48.34,48.96,63767,0
2015-05-20,48.855,49.407,48.533,49.214,88738,0
2015-05-21,49.057,49.88,49.027,49.668,70063,0
2015-05-22,49.542,49.698,48.864,49.484,67586,0
2015-05-26,49.377,49.542,47.497,48.002,86651,0
2015-05-27,47.992,48.838,47.806,48.778,60041,0
2015-05-28,48.564,49.645,48.215,49.586,84133,0
2015-05-29,49.294,50.218,49.179,50.053,121623,0
2015-06-01,50.093,50.434,49.199,49.461,85739,0
2015-06-02,49.237,49.917,48.963,49.655,90218,0
2015-06-03,49.867,50.861,49.275,50.598,68573,0
2015-06-04,50.608,50.637,49.508,49.781,52536,0
2015-06-05,49.839,50.998,49.442,50.918,89960,0
2015-06-08,51.016,51.395,50.714,51.036,74846,0
2015-06-09,51.21,51.329,50.541,50.909,52641,0
2015-06-10,51.405,52.563,51.349,52.416,80797,0
2015-06-11,52.387,52.942,51.688,51.901,41471,0
2015-06-12,51.921,52.368,51.472,51.785,50067,0
2015-06-15,51.552,51.611,50.374,51.279,66416,0
2015-06-16,51.279,52.416,51.201,52.261,73100,0
2015-06-17,52.271,52.397,51.472,51.668,71348,0
2015-06-18,52.007,52.991,51.824,52.436,108569,0
2015-06-19,52.67,53.711,52.32,52.709,140851,0
2015-06-22,52.806,53.42,52.67,52.971,109287,0
2015-06-23,52.796,53.176,51.814,52.913,99381,0
2015-06-24,53.234,53.37,52.631,52.845,93763,0
2015-06-25,53.253,53.35,52.602,53.031,102707,0
2015-06-26,52.951,53.517,52.486,53.497,258670,0
2015-06-29,51.191,52.961,51.191,51.853,118232,0
2015-06-30,52.291,53.031,51.611,52.631,107023,0
2015-07-01,53.107,53.234,52.582,52.894,96950,0
2015-07-02,53.001,53.224,50.998,51.414,90061,0
2015-07-06,50.901,51.386,50.325,50.646,89239,0
2015-07-07,50.481,50.501,48.983,49.811,133037,0
2015-07-08,49.294,50.015,48.693,48.788,168710,0
2015-07-09,49.586,49.586,48.136,48.43,242940,0
2015-07-10,49.051,49.481,48.838,49.119,175086,0
2015-07-13,49.209,51.152,49.209,50.958,187422,0
2015-07-14,51.162,53.507,51.162,53.469,180755,0
2015-07-15,53.741,53.741,52.621,53.087,97382,0
2015-07-16,53.574,54.148,53.097,53.672,133756,0
2015-07-17,53.632,54.11,52.582,53.302,93967,0
2015-07-20,53.574,53.818,52.397,53.078,138383,0
2015-07-21,52.894,53.662,52.173,52.387,103940,0
2015-07-22,50.579,50.881,45.473,46.134,282215,0
2015-07-23,46.163,47.709,46.163,46.835,153187,0
2015-07-24,46.807,46.807,45.473,45.715,204079,0
2015-07-27,45.182,46.114,44.889,45.676,166758,0
2015-07-28,45.502,46.299,45.033,46.045,108670,0
2015-07-29,45.598,46.835,45.598,46.163,116691,0
2015-07-30,45.91,48.215,45.285,48.05,178273,0
2015-07-31,48.234,48.702,47.407,47.671,166348,0
2015-08-03,47.388,48.05,47.019,47.651,112717,0
2015-08-04,47.515,48.341,47.098,47.213,133961,0
2015-08-05,47.273,48.185,46.687,47.088,121933,0
2015-08-06,47.038,48.03,46.737,47.747,123815,0
2015-08-07,47.273,48.303,46.844,46.891,131495,0
2015-08-10,47.019,47.623,47.009,47.584,124708,0
2015-08-11,47.145,47.515,45.812,45.871,145651,0
2015-08-12,45.492,45.929,44.839,45.695,98286,0
2015-08-13,45.705,45.91,45.093,45.608,108054,0
2015-08-14,45.978,46.533,45.579,46.23,85127,0
2015-08-17,46.173,47.058,45.871,46.328,119465,0
2015-08-18,46.25,46.425,45.492,45.598,52948,0
2015-08-19,45.152,45.841,45.073,45.569,100137,0
2015-08-20,44.839,45.531,44.839,45.172,86770,0
2015-08-21,45.033,45.715,42.894,44.879,138279,0
2015-08-24,40.999,44.499,39.646,43.672,94304,0
2015-08-25,44.325,44.422,41.903,42.019,94894,0
2015-08-26,42.69,42.924,41.708,42.719,150513,0
2015-08-27,43.237,44.126,42.758,43.736,94403,0
2015-08-28,43.54,43.95,43.101,43.5,79761,0
2015-08-31,43.297,44.203,42.69,43.979,77917,0
2015-09-01,43.326,43.326,41.555,41.704,136484,0
2015-09-02,42.261,42.261,41.235,41.684,126552,0
2015-09-03,41.89,42.174,41.392,41.605,107508,0
2015-09-04,41.011,41.624,41.011,41.205,96759,0
2015-09-08,41.928,41.928,40.727,40.982,137302,0
2015-09-09,41.471,41.471,40.377,40.462,133105,0
2015-09-10,40.377,40.708,40.082,40.229,112576,0
2015-09-11,40.043,40.671,39.849,40.641,73720,0
2015-09-14,40.611,40.774,39.839,40.501,68806,0
2015-09-15,40.591,40.591,39.555,39.633,125120,0
2015-09-16,39.701,40.377,39.546,40.337,175802,0
2015-09-17,40.387,41.02,40.219,40.452,175179,0
2015-09-18,39.995,40.804,39.79,40.259,266313,0
2015-09-21,40.481,41.555,40.481,41.244,181535,0
2015-09-22,40.756,40.843,39.965,40.239,63481,0
2015-09-23,40.337,40.813,39.985,40.347,262116,0
2015-09-24,40.121,40.972,39.897,40.531,136476,0
2015-09-25,40.823,41.537,40.501,41.03,128601,0
2015-09-28,40.737,40.746,40.053,40.347,100094,0
2015-09-29,40.481,41.098,40.367,40.708,122355,0
2015-09-30,41.147,41.313,40.561,40.641,155528,0
2015-10-01,40.774,41.02,40.288,40.442,106996,0
2015-10-02,39.936,41.244,39.77,41.244,70853,0
2015-10-05,41.412,42.808,41.412,42.778,100634,0
2015-10-06,42.758,43.452,42.621,43.062,89487,0
2015-10-07,43.471,43.823,43.062,43.823,159727,0
2015-10-08,43.823,44.155,43.619,44.058,84471,0
2015-10-09,44.087,44.525,43.892,44.439,83447,0
2015-10-12,44.409,44.515,44.058,44.243,43282,0
2015-10-13,43.863,44.545,43.676,43.745,48839,0
2015-10-14,43.754,44.429,43.51,43.892,53243,0
2015-10-15,44.038,44.977,43.53,44.967,85598,0
2015-10-16,45.142,45.425,44.371,44.985,96962,0
2015-10-19,44.683,45.542,44.39,45.043,71718,0
2015-10-20,44.917,45.874,44.77,45.649,73059,0
2015-10-21,46.49,52.691,46.49,51.686,303480,0
2015-10-22,51.881,52.251,48.559,49.673,168840,0
2015-10-23,50.279,51.449,49.937,51.364,132184,0
2015-10-26,50.993,51.43,50.181,50.357,148259,0
2015-10-27,50.016,50.825,49.771,50.21,142525,0
2015-10-28,50.259,51.831,50.24,51.792,126961,0
2015-10-29,51.539,52.564,51.305,52.163,126654,0
2015-10-30,52.33,52.935,51.569,51.695,138328,0
2015-11-02,51.627,53.59,51.627,53.111,86192,0
2015-11-03,52.974,53.335,52.477,52.497,92047,0
2015-11-04,52.554,53.044,51.988,52.34,45850,0
2015-11-05,52.33,53.072,51.646,51.97,49453,0
2015-11-06,51.676,52.076,51.088,51.95,54163,0
2015-11-09,51.608,51.881,50.524,50.825,124188,0
2015-11-10,50.639,51.354,50.289,50.553,88157,0
2015-11-11,50.553,50.973,50.357,50.465,58668,0
2015-11-12,50.436,50.436,49.585,49.791,82422,0
2015-11-13,49.45,50.621,49.45,49.966,61127,0
2015-11-16,50.074,50.416,49.887,50.163,103823,0
2015-11-17,50.534,50.895,50.298,50.465,86314,0
2015-11-18,50.963,51.002,50.484,51.002,83038,0
2015-11-19,50.748,51.246,50.669,51.138,50580,0
2015-11-20,51.364,51.94,50.787,50.993,108123,0
2015-11-23,50.885,51.226,50.249,50.679,55904,0
2015-11-24,50.649,51.197,49.644,51.041,69010,0
2015-11-25,50.864,51.208,50.599,50.993,61618,0
2015-11-27,50.973,51.267,50.56,50.963,44378,0
2015-11-30,50.913,51.178,50.286,51.031,175775,0
2015-12-01,51.267,51.365,50.796,51.365,96983,0
2015-12-02,51.108,51.501,50.786,51.051,67828,0
2015-12-03,51.021,51.336,50.334,51.088,90768,0
2015-12-04,50.874,51.375,50.589,51.021,121910,0
2015-12-07,50.824,50.864,50.334,50.551,90488,0
2015-12-08,50.286,50.434,49.501,50.002,125248,0
2015-12-09,49.962,50.56,48.924,49.247,81001,0
2015-12-10,49.159,49.374,47.924,48.58,118849,0
2015-12-11,47.374,48.669,47.149,48.55,99263,0
2015-12-14,48.355,48.639,47.756,48.207,135086,0
2015-12-15,48.62,49.913,48.336,49.708,87020,0
2015-12-16,49.903,51.217,49.758,50.757,79369,0
2015-12-17,50.776,50.973,50.315,50.502,88858,0
2015-12-18,50.305,50.394,47.855,48.217,218111,0
2015-12-21,48.443,49.169,47.65,48.227,58456,0
2015-12-22,48.187,49.609,47.727,49.463,70974,0
2015-12-23,49.688,50.227,49.599,49.835,47745,0
2015-12-24,49.718,50.246,49.335,49.404,21806,0
2015-12-28,49.315,49.57,48.791,49.434,45283,0
2015-12-29,49.708,50.11,49.325,49.913,61518,0
2015-12-30,49.972,50.1,48.952,49.021,40231,0
2015-12-31,48.718,49.295,47.865,48.708,81483,0
2016-01-04,48.031,48.217,46.365,46.649,112486,0
2016-01-05,46.758,46.933,46.003,46.845,49799,0
2016-01-06,46.207,46.257,45.483,45.6,69275,0
2016-01-07,44.934,45.503,44.317,45.012,73244,0
2016-01-08,44.571,45.522,44.052,44.65,112516,0
2016-01-11,44.865,45.61,44.492,45.238,95536,0
2016-01-12,45.532,45.581,44.386,45.345,92852,0
2016-01-13,45.295,45.855,43.875,44.091,84222,0
2016-01-14,44.424,45.6,43.836,44.964,108310,0
2016-01-15,43.601,43.993,42.553,43.816,142397,0
2016-01-19,44.003,44.003,42.747,43.14,98650,0
2016-01-20,42.424,44.032,41.942,43.611,109710,0
2016-01-21,43.404,43.66,41.809,41.856,146859,0
2016-01-22,42.201,42.915,41.759,42.384,107961,0
2016-01-25,42.364,42.364,40.875,41.053,97869,0
2016-01-26,41.376,42.553,41.053,42.201,78746,0
2016-01-27,42.091,42.689,41.513,41.58,91700,0
2016-01-28,41.924,42.699,41.719,42.334,60991,0
2016-01-29,42.669,44.071,42.504,44.071,115719,0
2016-02-01,43.806,43.816,42.738,42.837,57222,0
2016-02-02,42.504,42.524,42.022,42.258,64272,0
2016-02-03,42.689,43.366,41.947,43.062,82604,0
2016-02-04,43.072,43.786,43.072,43.208,64570,0
2016-02-05,43.208,43.877,42.394,42.573,98423,0
2016-02-08,42.364,42.856,41.699,42.699,70445,0
2016-02-09,42.297,42.846,41.972,42.277,64600,0
2016-02-10,42.444,43.375,42.101,42.364,65147,0
2016-02-11,41.58,42.121,40.602,41.346,65254,0
2016-02-12,41.914,42.474,41.485,42.002,62297,0
2016-02-16,42.191,43.158,42.032,42.984,64109,0
2016-02-17,43.424,43.885,43.101,43.562,117336,0
2016-02-18,43.757,44.257,43.178,43.679,103751,0
2016-02-19,43.719,44.168,43.394,43.669,64022,0
2016-02-22,44.159,44.188,43.238,43.347,51351,0
2016-02-23,43.032,43.993,42.747,42.935,124330,0
2016-02-24,43.357,48.443,43.347,47.394,200090,0
2016-02-25,48.119,48.493,46.816,48.091,118233,0
2016-02-26,48.277,49.758,47.855,49.609,76851,0
2016-02-29,49.492,49.982,48.521,48.699,99284,0
2016-03-01,49.071,50.551,49.071,50.424,157622,0
2016-03-02,50.434,50.817,50.149,50.758,97401,0
2016-03-03,50.679,52.146,50.532,52.066,121436,0
2016-03-04,51.82,53.385,51.225,52.647,104174,0
2016-03-07,52.52,53.021,52.026,52.49,107593,0
2016-03-08,52.332,52.332,51.505,51.505,113124,0
2016-03-09,51.849,52.946,51.369,52.617,134020,0
2016-03-10,52.725,52.725,51.465,51.889,62025,0
2016-03-11,52.352,53.109,52.026,52.49,65067,0
2016-03-14,52.342,52.617,51.45,52.155,76074,0
2016-03-15,51.929,53.011,51.555,52.49,97180,0
2016-03-16,52.234,53.335,51.919,52.912,76382,0
2016-03-17,52.49,54.89,52.49,54.704,145630,0
2016-03-18,55.048,55.589,53.483,53.809,255389,0
2016-03-21,53.551,54.339,53.276,54.191,87127,0
2016-03-22,53.789,54.418,52.991,54.073,70501,0
2016-03-23,53.877,54.378,52.981,53.699,110600,0
2016-03-24,53.276,54.123,52.991,54.044,59689,0
2016-03-28,54.251,54.281,53.198,53.415,54012,0
2016-03-29,53.256,55.048,52.51,55.009,78955,0
2016-03-30,55.165,55.412,54.064,55.145,82491,0
2016-03-31,55.096,55.323,54.191,54.398,59698,0
2016-04-01,53.799,54.84,53.129,54.655,70491,0
2016-04-04,54.319,54.919,53.749,54.181,85706,0
2016-04-05,54.034,55.647,53.818,55.029,89919,0
2016-04-06,55.175,55.559,54.181,55.293,55195,0
2016-04-07,54.88,55.412,53.65,53.857,40467,0
2016-04-08,54.447,54.989,53.65,53.896,53561,0
2016-04-11,54.349,55.185,54.349,54.575,66592,0
2016-04-12,54.694,55.962,54.694,55.736,77927,0
2016-04-13,56.08,56.612,55.726,56.592,94192,0
2016-04-14,56.661,57.516,55.99,57.201,148023,0
2016-04-15,57.231,57.586,56.16,57.35,110285,0
2016-04-18,57.506,58.314,57.35,58.166,76759,0
2016-04-19,58.54,58.894,58.053,58.658,88422,0
2016-04-20,58.629,58.86,58.215,58.304,95920,0
2016-04-21,58.185,58.658,57.566,57.625,98858,0
2016-04-22,57.734,58.451,57.231,58.364,114115,0
2016-04-25,58.137,58.334,57.31,57.644,86676,0
2016-04-26,60.508,62.169,59.268,61.461,170995,0
2016-04-27,61.709,62.299,60.48,61.432,87325,0
2016-04-28,61.333,61.825,60.863,60.872,104970,0
2016-04-29,59.848,60.774,59.691,60.301,103391,0
2016-05-02,60.193,60.625,59.74,60.006,107240,0
2016-05-03,58.983,59.061,57.055,58.175,160518,0
2016-05-04,57.694,59.2,56.925,58.688,156741,0
2016-05-05,59.032,59.445,57.97,58.235,130994,0
2016-05-06,57.96,59.888,57.96,59.691,97401,0
2016-05-09,59.101,59.19,56.818,57.605,106711,0
2016-05-10,57.96,59.24,57.9,58.53,109819,0
2016-05-11,58.304,58.836,57.99,58.048,79102,0
2016-05-12,58.53,59.101,57.242,57.409,111102,0
2016-05-13,57.419,57.846,56.936,56.996,104454,0
2016-05-16,57.3,57.34,56.671,56.956,124421,0
2016-05-17,56.749,57.196,55.48,55.962,101838,0
2016-05-18,55.981,57.114,55.627,56.16,90643,0
2016-05-19,55.776,56.563,54.88,55.303,79853,0
2016-05-20,55.656,56.346,55.155,55.53,70131,0
2016-05-23,55.362,55.845,54.969,55.303,74928,0
2016-05-24,55.51,57.3,55.427,57.143,112991,0
2016-05-25,57.448,58.274,57.065,57.94,123307,0
2016-05-26,58.246,58.295,57.486,57.95,80106,0
2016-05-27,58.176,58.629,57.733,58.591,112322,0
2016-05-31,58.561,58.561,56.529,56.943,134775,0
2016-06-01,55.324,57.614,55.324,57.565,79508,0
2016-06-02,57.555,57.555,56.419,57.515,56686,0
2016-06-03,57.328,58.058,57.071,57.831,50146,0
2016-06-06,57.97,59.144,57.97,58.946,69183,0
2016-06-07,59.114,60.398,58.882,59.924,100858,0
2016-06-08,60.181,60.506,59.716,60.073,84153,0
2016-06-09,59.805,60.269,59.272,59.736,68555,0
2016-06-10,59.371,60.753,59.371,60.438,81588,0
2016-06-13,60.101,60.589,58.73,59.016,72006,0
2016-06-14,58.69,59.579,58.404,59.322,82576,0
2016-06-15,59.668,60.458,59.253,59.292,111425,0
2016-06-16,59.075,60.053,58.375,59.874,88094,0
2016-06-17,59.993,60.033,58.946,59.174,132334,0
2016-06-20,60.2,60.684,59.559,59.766,65910,0
2016-06-21,59.914,60.269,59.262,59.707,49291,0
2016-06-22,59.746,60.121,59.095,59.114,49630,0
2016-06-23,60.023,60.989,59.184,60.694,59511,0
2016-06-24,58.009,59.035,57.15,57.259,426236,0
2016-06-27,56.765,57.13,55.739,56.419,100169,0
2016-06-28,56.913,56.913,55.581,55.799,92484,0
2016-06-29,56.548,57.535,56.262,57.338,110704,0
2016-06-30,57.634,58.829,57.003,58.759,152617,0
2016-07-01,58.799,59.154,57.226,57.792,52905,0
2016-07-05,57.338,57.338,56.213,56.588,55381,0
2016-07-06,56.469,57.378,56.154,57.13,55876,0
2016-07-07,57.476,58.285,56.953,57.219,42720,0
2016-07-08,57.9,59.42,57.9,58.581,76184,0
2016-07-11,58.887,59.42,58.285,59.302,54566,0
2016-07-12,59.519,61.098,59.519,60.823,70520,0
2016-07-13,61.058,61.198,60.378,60.882,60552,0
2016-07-14,61.198,61.593,60.952,61.078,57758,0
2016-07-15,61.493,61.828,60.773,61.779,67490,0
2016-07-18,61.988,62.066,61.019,61.808,79449,0
2016-07-19,61.423,62.075,61.198,61.769,87405,0
2016-07-20,62.183,62.628,60.565,61.978,169309,0
2016-07-21,62.183,65.807,61.928,64.355,331610,0
2016-07-22,64.365,64.881,63.744,64.049,106440,0
2016-07-25,64,64.297,63.113,63.259,93159,0
2016-07-26,63.269,64.129,62.874,63.319,124708,0
2016-07-27,63.517,64.365,63.073,63.309,87550,0
2016-07-28,63.369,63.704,63.073,63.113,66293,0
2016-07-29,63.191,63.615,62.509,63.478,121748,0
2016-08-01,63.586,64.414,63.038,64.069,102766,0
2016-08-02,64.237,64.613,63.23,63.349,77703,0
2016-08-03,63.249,64.394,63.162,64.365,94580,0
2016-08-04,64.209,64.988,64.209,64.859,57265,0
2016-08-05,65.046,65.924,65.046,65.639,66612,0
2016-08-08,65.659,66.488,65.315,66.448,90234,0
2016-08-09,65.797,66.992,65.403,66.577,122747,0
2016-08-10,66.813,66.912,66.309,66.774,64561,0
2016-08-11,67.119,67.119,66.172,66.202,69442,0
2016-08-12,66.212,66.488,65.343,65.708,55883,0
2016-08-15,65.984,66.843,65.748,66.083,90086,0
2016-08-16,66.024,66.813,65.777,66.359,103557,0
2016-08-17,66.202,67.573,66.034,66.972,144837,0
2016-08-18,67.198,68.097,66.922,68.067,110399,0
2016-08-19,68.077,69.389,67.919,68.917,139063,0
2016-08-22,68.61,69.735,68.117,69.697,111737,0
2016-08-23,69.823,70.407,69.617,69.933,92374,0
2016-08-24,70.052,70.052,69.528,69.863,73072,0
2016-08-25,69.883,70.091,69.262,69.697,82410,0
2016-08-26,69.607,69.993,68.412,68.847,71468,0
2016-08-29,68.917,69.836,68.668,69.619,60581,0
2016-08-30,69.4,70.362,69.352,69.766,65013,0
2016-08-31,69.43,69.876,68.609,69.54,69522,0
2016-09-01,69.599,69.689,68.787,69.689,71144,0
2016-09-02,69.956,70.568,69.183,70.538,92941,0
2016-09-06,70.46,71.242,69.886,70.798,97451,0
2016-09-07,70.905,71.796,70.529,71.776,80401,0
2016-09-08,71.054,71.796,70.895,71.33,62897,0
2016-09-09,71.094,71.094,68.787,68.817,80954,0
2016-09-12,67.906,70.085,66.283,69.946,91580,0
2016-09-13,69.064,69.816,67.744,68.195,70491,0
2016-09-14,68.243,68.927,67.949,68.411,65703,0
2016-09-15,68.233,69.709,68.233,69.599,62636,0
2016-09-16,69.699,69.966,68.561,69.659,235974,0
2016-09-19,69.629,70.618,69.629,69.796,89594,0
2016-09-20,69.796,70.332,69.313,69.352,60952,0
2016-09-21,69.846,70.377,68.976,70.075,83838,0
2016-09-22,70.272,71.609,69.757,71.569,81624,0
2016-09-23,71.193,71.5,70.738,71.291,54440,0
2016-09-26,70.728,73.123,70.402,71.667,257944,0
2016-09-27,71.48,71.48,70.05,70.836,115218,0
2016-09-28,71.044,72.548,70.698,72.44,154820,0
2016-09-29,72.162,73.143,71.41,71.619,64238,0
2016-09-30,71.856,72.528,71.048,71.916,170001,0
2016-10-03,71.975,72.717,71.31,72.073,104384,0
2016-10-04,72.262,72.964,71.398,71.579,73980,0
2016-10-05,71.816,72.543,71.45,72.192,71500,0
2016-10-06,71.886,73.093,71.753,72.787,56585,0
2016-10-07,72.914,72.914,70.856,71.639,65960,0
2016-10-10,71.856,73.489,71.736,72.875,75641,0
2016-10-11,72.806,72.806,70.798,71.104,57588,0
2016-10-12,71.242,72.192,70.788,71.54,41177,0
2016-10-13,70.994,71.38,69.926,70.808,51191,0
2016-10-14,71.124,71.826,69.719,70.045,114385,0
2016-10-17,70.182,70.558,69.38,69.42,75710,0
2016-10-18,72.192,76.824,71.906,74.607,209546,0
2016-10-19,74.311,75.34,73.519,73.984,129468,0
2016-10-20,73.835,74.38,71.655,72.142,137918,0
2016-10-21,71.252,71.619,69.854,71.42,77414,0
2016-10-24,71.866,72.697,71.569,72.112,55633,0
2016-10-25,72.182,72.182,70.075,70.322,63692,0
2016-10-26,69.786,71.184,69.323,69.679,49817,0
2016-10-27,69.896,69.896,68.938,69.55,47783,0
2016-10-28,69.253,70.598,69.193,69.49,56322,0
2016-10-31,69.709,70.446,68.561,70.302,121068,0
2016-11-01,70.698,70.708,68.351,68.59,206715,0
2016-11-02,68.6,69.124,67.649,67.799,62348,0
2016-11-03,67.857,68.312,67.154,68.272,72387,0
2016-11-04,67.809,69.42,67.809,68.718,84809,0
2016-11-07,69.313,70.658,69.313,69.836,68343,0
2016-11-08,69.796,71.184,69.796,70.411,68872,0
2016-11-09,69.203,72.638,69.203,72.242,132310,0
2016-11-10,73.172,74.657,71.706,74.251,184679,0
2016-11-11,74.281,76.774,73.598,76.685,117640,0
2016-11-14,77.35,78.123,76.007,77.3,202371,0
2016-11-15,77.081,78.19,75.894,78.042,123690,0
2016-11-16,77.814,78.498,77.22,78.072,103672,0
2016-11-17,78.546,79.051,77.606,77.706,73296,0
2016-11-18,77.932,78.042,76.675,76.944,100831,0
2016-11-21,77.437,77.829,76.548,77.19,94889,0
2016-11-22,77.706,79.23,77.35,79.17,81427,0
2016-11-23,78.834,79.764,78.358,78.952,59564,0
2016-11-25,79.298,79.298,78.102,79.23,28820,0
2016-11-28,79.155,79.293,78.147,78.401,91262,0
2016-11-29,78.301,81.228,78.301,80.664,158665,0
2016-11-30,81.368,81.368,80.267,80.544,94010,0
2016-12-01,80.772,81.358,80.092,80.772,116546,0
2016-12-02,80.444,80.664,79.75,80.237,72063,0
2016-12-05,80.434,81.665,80.326,81.635,80725,0
2016-12-06,81.864,83.213,80.782,83.105,104177,0
2016-12-07,83.332,83.332,81.795,83.114,90744,0
2016-12-08,83.292,85.387,82.985,85.347,64766,0
2016-12-09,85.694,86.012,84.305,85.714,76075,0
2016-12-12,85.665,85.892,84.806,85.595,67886,0
2016-12-13,86.022,86.329,83.085,83.601,97826,0
2016-12-14,83.322,85.029,82.136,82.341,74339,0
2016-12-15,82.459,85.079,82.132,84.275,73802,0
2016-12-16,84.493,84.493,81.904,81.954,424260,0
2016-12-19,82.271,83.569,82.152,82.965,72178,0
2016-12-20,83.432,84.243,82.648,83.292,73323,0
2016-12-21,83.382,83.452,82.201,82.767,36019,0
2016-12-22,82.787,83.055,81.179,81.963,44847,0
2016-12-23,81.992,82.708,81.228,82.311,63093,0
2016-12-27,82.419,83.223,82.419,83.045,34305,0
2016-12-28,83.372,83.372,81.149,81.358,39139,0
2016-12-29,81.477,82.291,80.584,80.871,47833,0
2016-12-30,80.951,81.308,79.621,80.851,47972,0
2017-01-03,81.418,81.844,79.205,80.087,86428,0
2017-01-04,80.544,82.291,80.385,82.231,88553,0
2017-01-05,81.625,81.635,80.614,81.051,62342,0
2017-01-06,81.318,81.318,79.68,80.267,48738,0
2017-01-09,79.74,80.594,79.119,79.463,54201,0
2017-01-10,79.621,80.841,79.621,80.584,44961,0
2017-01-11,80.584,80.644,79.453,80.197,80971,0
2017-01-12,79.82,80.008,78.431,79.244,68772,0
2017-01-13,79.69,80.494,79.239,79.85,60112,0
2017-01-17,79.978,80.317,78.559,78.858,62834,0
2017-01-18,78.946,79.7,77.864,78.788,84118,0
2017-01-19,79.115,79.175,76.576,77.35,60882,0
2017-01-20,77.389,78.391,76.793,77.567,63240,0
2017-01-23,77.04,78.054,76.15,76.933,59727,0
2017-01-24,77.408,79.155,77.14,78.838,87344,0
2017-01-25,79.333,80.077,78.639,79.929,46737,0
2017-01-26,79.76,79.78,77.954,78.142,82910,0
2017-01-27,78.371,78.758,77.507,78.232,72767,0
2017-01-30,77.567,77.795,76.456,77.547,49812,0
2017-01-31,77.37,78.142,76.605,77.507,48743,0
2017-02-01,77.934,78.718,77.408,77.805,58909,0
2017-02-02,77.914,78.668,76.277,76.586,48313,0
2017-02-03,77.25,77.697,76.813,77.31,45811,0
2017-02-06,76.883,77.021,76.119,76.267,46200,0
2017-02-07,76.237,76.828,75.325,76.149,54098,0
2017-02-08,75.722,76.024,74.303,75.285,64937,0
2017-02-09,75.305,76.237,75.285,75.632,45846,0
2017-02-10,76.079,77.33,75.116,76.753,60174,0
2017-02-13,77.17,78.172,77.095,77.667,43787,0
2017-02-14,77.26,77.477,75.762,77.06,53951,0
2017-02-15,76.813,77.727,76.773,77.537,31426,0
2017-02-16,77.537,77.537,76.644,77.22,43317,0
2017-02-17,77.37,78.052,76.723,77.457,80380,0
2017-02-21,77.647,78.539,77.29,78.301,55930,0
2017-02-22,73.678,75.612,70.364,71.088,171612,0
2017-02-23,71.584,71.852,69.977,70.204,86909,0
2017-02-24,69.699,72.596,67.981,72.506,113426,0
2017-02-27,72.735,74.332,72.283,73.658,171241,0
2017-02-28,73.449,76.129,73.439,75.027,174973,0
2017-03-01,76.515,79.34,76.355,78.853,161541,0
2017-03-02,78.962,78.972,77.838,78.037,123597,0
2017-03-03,78.335,78.544,77.444,78.465,82132,0
2017-03-06,77.569,77.987,76.325,76.355,75391,0
2017-03-07,76.157,77.361,76.047,77.071,56249,0
2017-03-08,77.341,77.341,75.599,76.027,75897,0
2017-03-09,75.778,77.111,75.778,76.613,73843,0
2017-03-10,77.041,77.589,76.265,76.843,84242,0
2017-03-13,76.953,77.729,75.569,76.117,68118,0
2017-03-14,75.44,76.167,74.903,75.669,99335,0
2017-03-15,75.987,79.101,75.669,78.664,136131,0
2017-03-16,79.121,79.121,77.131,77.768,74140,0
2017-03-17,78.107,79.619,78.107,79.579,197327,0
2017-03-20,79.4,79.947,78.823,79.281,54260,0
2017-03-21,79.022,79.181,76.933,77.081,64636,0
2017-03-22,76.555,77.371,75.947,76.833,98345,0
2017-03-23,77.031,78.146,76.037,77.857,32190,0
2017-03-24,77.977,78.515,77.341,77.957,69523,0
2017-03-27,76.525,77.439,75.46,77.311,93603,0
2017-03-28,76.933,78.295,76.365,78.206,51881,0
2017-03-29,78.057,78.365,77.141,77.211,82770,0
2017-03-30,77.479,78.156,77.479,77.847,121132,0
2017-03-31,77.847,79.032,77.534,78.415,74870,0
2017-04-03,78.753,78.753,76.475,76.803,72755,0
2017-04-04,76.683,78.047,75.778,76.973,59268,0
2017-04-05,77.4,78.783,75.917,76.027,57924,0
2017-04-06,76.087,77.489,75.489,77.479,65678,0
2017-04-07,77.021,78.097,76.187,77.997,78355,0
2017-04-10,77.798,78.092,76.245,77.371,57320,0
2017-04-11,77.111,78.893,76.913,78.783,45814,0
2017-04-12,78.455,78.455,76.505,76.923,36985,0
2017-04-13,76.663,76.893,75.002,75.022,41801,0
2017-04-17,75.39,76.853,75.231,76.693,36618,0
2017-04-18,76.415,77.081,75.917,77.002,60210,0
2017-04-19,77.021,77.499,76.545,77.111,63236,0
2017-04-20,77.709,78.534,77.021,78.445,49522,0
2017-04-21,78.275,78.415,77.629,78.057,52137,0
2017-04-24,79.549,80.922,78.246,80.524,86987,0
2017-04-25,83.579,89.151,82.384,87.867,167856,0
2017-04-26,87.559,89.449,86.941,88.335,97310,0
2017-04-27,88.484,88.773,85.171,85.35,107114,0
2017-04-28,85.37,85.473,83.927,84.375,85937,0
2017-05-01,85.002,85.649,84.216,84.952,94605,0
2017-05-02,85.071,85.071,83.35,84.106,84608,0
2017-05-03,83.738,85.837,83.658,84.743,114030,0
2017-05-04,85.221,85.504,83.24,84.315,51887,0
2017-05-05,85.051,85.36,83.698,85.33,45207,0
2017-05-08,85.33,85.33,84.096,84.504,55903,0
2017-05-09,84.554,85.021,83.161,83.917,45104,0
2017-05-10,83.678,85.271,83.658,84.912,53413,0
2017-05-11,84.504,84.504,83.201,83.748,49972,0
2017-05-12,83.151,83.942,82.763,83.092,36927,0
2017-05-15,83.648,84.325,83.082,83.31,33826,0
2017-05-16,83.579,83.987,83.161,83.937,40374,0
2017-05-17,82.614,82.634,81.137,81.588,61472,0
2017-05-18,81.53,81.996,80.375,81.042,60684,0
2017-05-19,81.44,83.917,80.434,82.684,101871,0
2017-05-22,83.589,84.584,82.216,83.28,66743,0
2017-05-23,83.499,84.584,82.654,84.265,74057,0
2017-05-24,84.454,86.225,83.559,84.653,81929,0
2017-05-25,85.307,86.903,84.479,86.673,119221,0
2017-05-26,86.932,86.932,85.217,85.736,77325,0
2017-05-30,85.666,85.785,84.319,85.027,53841,0
2017-05-31,85.067,85.322,83.292,84.399,60718,0
2017-06-01,84.569,85.815,84.03,85.815,54236,0
2017-06-02,86.015,88.259,86.015,87.132,78948,0
2017-06-05,86.992,87.082,86.254,86.913,85372,0
2017-06-06,86.105,87.331,84.988,86.593,59329,0
2017-06-07,86.454,87.331,85.86,86.793,50715,0
2017-06-08,86.095,89.366,86.095,88.309,63653,0
2017-06-09,87.072,90.254,87.072,89.975,76697,0
2017-06-12,89.975,90.423,88.354,89.167,64607,0
2017-06-13,89.586,89.765,87.87,89.137,54429,0
2017-06-14,89.127,89.625,86.933,87.98,40575,0
2017-06-15,86.972,88.309,85.88,88.07,57689,0
2017-06-16,87.112,87.8,85.696,87.641,108714,0
2017-06-19,88.219,89.077,87.376,87.581,38367,0
2017-06-20,87.102,87.102,85.905,86.484,43206,0
2017-06-21,86.923,87.172,85.207,85.756,58063,0
2017-06-22,85.746,86.803,85.357,86.434,32793,0
2017-06-23,86.783,87.491,85.387,87.132,262224,0
2017-06-26,86.952,87.197,85.317,86.713,52551,0
2017-06-27,86.683,87.012,85.481,85.716,66196,0
2017-06-28,86.623,87.87,85.535,87.022,71029,0
2017-06-29,87.192,87.192,85.207,85.776,46295,0
2017-06-30,85.905,87.481,85.327,86.913,61353,0
2017-07-03,87.262,87.91,86.514,87.601,26386,0
2017-07-05,87.74,87.74,86.025,87.481,74620,0
2017-07-06,86.653,87.381,85.795,86.683,67785,0
2017-07-07,86.823,87.95,86.474,87.371,52673,0
2017-07-10,86.853,87.96,86.294,87.182,63828,0
2017-07-11,87.431,88.03,86.773,87.391,72836,0
2017-07-12,88.349,89.526,87.74,88.748,62975,0
2017-07-13,88.987,88.987,87.71,88.678,46972,0
2017-07-14,88.668,88.79,87.586,87.87,53724,0
2017-07-17,87.85,88.857,87.85,88.578,52919,0
2017-07-18,88.149,88.419,87.282,87.501,37975,0
2017-07-19,87.91,89.187,87.431,89.067,65161,0
2017-07-20,88.947,89.376,88.269,89.107,50421,0
2017-07-21,89.596,90.733,89.047,89.825,101517,0
2017-07-24,89.725,92.727,89.102,91.221,104591,0
2017-07-25,92.109,92.707,91.032,91.281,124456,0
2017-07-26,90.174,92.159,87.311,87.451,120665,0
2017-07-27,88.099,88.099,83.272,84.708,128228,0
2017-07-28,84.15,84.15,81.512,81.965,139432,0
2017-07-31,82.733,82.791,81.028,81.956,145817,0
2017-08-01,81.956,82.883,81.018,81.297,164924,0
2017-08-02,81.417,81.786,79.253,80.05,141869,0
2017-08-03,80.479,81.252,79.522,79.931,108787,0
2017-08-04,80.1,81.043,79.442,80.669,68125,0
2017-08-07,80.599,81.287,79.841,80.18,78412,0
2017-08-08,79.931,80.878,78.784,79.143,80566,0
2017-08-09,78.684,79.771,78.076,79.542,122863,0
2017-08-10,79.173,79.592,78.724,78.764,63638,0
2017-08-11,78.415,79.093,78.255,78.704,97908,0
2017-08-14,79.292,79.671,78.824,79.442,57694,0
2017-08-15,79.442,79.791,78.335,78.584,51185,0
2017-08-16,78.604,79.652,78.604,79.183,66909,0
2017-08-17,78.584,78.754,76.52,76.56,96905,0
2017-08-18,76.071,77.597,75.782,76.42,70203,0
2017-08-21,76.161,76.36,75.163,75.901,85456,0
2017-08-22,76.201,77.796,75.936,77.298,57296,0
2017-08-23,76.699,78.794,76.699,77.258,85135,0
2017-08-24,77.547,77.597,76.689,76.929,33776,0
2017-08-25,77.407,77.727,76.48,76.779,40158,0
2017-08-28,76.979,76.979,75.797,76.42,85811,0
2017-08-29,75.91,77,75.6,76.62,67314,0
2017-08-30,76.41,77.78,76.3,77.07,55479,0
2017-08-31,77.47,77.99,76.9,77.36,89687,0
2017-09-01,77.52,78.37,77.43,78.03,39436,0
2017-09-05,77.85,77.98,76.55,76.65,88982,0
2017-09-06,76.5466,77.76,75.95,77.61,128487,0
2017-09-07,77.71,79.08,77.15,78.55,85769,0
2017-09-08,78.45,80,78.32,79.42,86918,0
2017-09-11,79.95,80.695,78.96,80.25,42745,0
2017-09-12,80.41,80.91,79.61,80.4,39638,0
2017-09-13,80.48,80.79,80.25,80.49,51812,0
2017-09-14,80.42,80.9,79.82,80.23,45406,0
2017-09-15,80.33,80.9,79.6,80.79,154495,0
2017-09-18,81,82.28,80.5011,81.74,96877,0
2017-09-19,82.01,82.47,81.76,82.03,47848,0
2017-09-20,82.15,82.59,81.265,82.21,71053,0
2017-09-21,82.38,82.86,82.1,82.21,75507,0
2017-09-22,82.16,83.49,82.16,82.46,45479,0
2017-09-25,82.24,82.765,81.775,82.55,71897,0
2017-09-26,82.77,83.18,82.11,82.53,60812,0
2017-09-27,82.98,84.06,81.38,83.92,95556,0
2017-09-28,83.54,84.5322,83.2,83.98,63405,0
2017-09-29,83.94,84.88,83.53,83.66,89655,0
2017-10-02,83.68,86.06,83.68,86.02,84732,0
2017-10-03,85.9,86.65,85.51,86.57,68256,0
2017-10-04,86.69,87.34,86.36,86.77,28268,0
2017-10-05,87.09,87.3,86.14,86.87,55824,0
2017-10-06,86.45,87.12,86.125,86.85,118422,0
2017-10-09,87.045,87.19,86.64,86.89,47319,0
2017-10-10,87.36,88.14,86.56,87.65,68477,0
2017-10-11,87.99,88.19,87,87.74,62183,0
2017-10-12,87.6,88.36,87.22,87.69,63474,0
2017-10-13,88.22,88.86,87.8701,88.51,72919,0
2017-10-16,88.94,89.1828,88,88.44,40951,0
2017-10-17,88.34,88.953,87.325,87.77,53396,0
2017-10-18,87.91,88.01,86.995,87.3,50017,0
2017-10-19,86.86,87.22,85.94,86.94,42552,0
2017-10-20,87.5,88.1934,86.8,86.83,62170,0
2017-10-23,86.71,87.17,86.291,87.03,46765,0
2017-10-24,86.54,86.65,85.19,86.27,104859,0
2017-10-25,84,84,78.68,78.74,132983,0
2017-10-26,79.43,80.57,78.72,80.26,87672,0
2017-10-27,79.82,79.82,78.25,79.07,91712,0
2017-10-30,78.47,80.2,78.095,79.94,106371,0
2017-10-31,79.98,81.59,79.17,79.86,109132,0
2017-11-01,80.5,86.25,79.83,80.26,66656,0
2017-11-02,80.23,81.22,79.8119,80.2,67479,0
2017-11-03,80.2,81.37,80.18,80.42,48725,0
2017-11-06,80.2,81.04,80.2,80.37,43807,0
2017-11-07,80.77,81.6,80.36,81.31,102816,0
2017-11-08,80.9,81.27,79.73,80.63,60273,0
2017-11-09,79.9,81.02,79.43,79.89,53139,0
2017-11-10,79.61,80.5,79.2,79.45,50485,0
