Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,25.026,25.651,24.777,25.489,7857,0
2005-02-28,25.267,25.46,25.044,25.46,9494,0
2005-03-01,24.98,25.508,24.98,25.157,12427,0
2005-03-02,25.132,25.573,25.132,25.46,3021,0
2005-03-03,25.47,25.47,25.115,25.115,6506,0
2005-03-04,24.98,25.527,24.731,25.47,12612,0
2005-03-07,25.47,25.555,24.962,24.962,4675,0
2005-03-08,24.839,25.407,24.839,24.943,15537,0
2005-03-09,24.953,24.953,24.534,24.534,5395,0
2005-03-10,24.49,24.605,24.389,24.407,4574,0
2005-03-11,25.174,25.313,24.613,24.621,17187,0
2005-03-14,24.36,25.489,24.36,25.192,12138,0
2005-03-15,25.546,25.581,25.132,25.132,5601,0
2005-03-16,25.323,25.407,25.053,25.062,18254,0
2005-03-17,25.46,25.536,24.777,25.416,3861,0
2005-03-18,25.804,25.804,24.962,25.132,38274,0
2005-03-21,25.546,25.546,24.748,25.008,9326,0
2005-03-22,24.953,25.349,24.916,25.132,4929,0
2005-03-23,25.089,25.089,24.302,24.302,9521,0
2005-03-24,24.507,25.072,24.507,25.072,4872,0
2005-03-28,24.889,25.211,24.88,25.211,13075,0
2005-03-29,25.313,25.313,24.407,24.907,7680,0
2005-03-30,24.704,25.555,24.704,25.555,6148,0
2005-03-31,25.202,25.581,24.953,25.581,8555,0
2005-04-01,25.581,25.581,25.008,25.202,10200,0
2005-04-04,25.053,25.089,25.036,25.036,1303,0
2005-04-05,24.971,25.258,24.839,25.258,10755,0
2005-04-06,24.999,25.34,24.999,25.124,4218,0
2005-04-07,24.935,25.202,24.889,25.132,2701,0
2005-04-08,25.34,25.34,25.089,25.089,5333,0
2005-04-11,25.089,25.295,24.935,24.953,17942,0
2005-04-12,24.916,25.453,24.916,25.183,8015,0
2005-04-13,25.332,25.332,25.053,25.132,5284,0
2005-04-14,25.132,25.46,25.089,25.46,9556,0
2005-04-15,25.47,25.47,24.785,25.132,16882,0
2005-04-18,24.722,25.14,24.722,25.036,3528,0
2005-04-19,25.132,25.435,25.132,25.398,6823,0
2005-04-20,25.425,25.425,25.044,25.089,8376,0
2005-04-21,25.425,25.425,25.072,25.375,15428,0
2005-04-22,25.23,25.23,25.089,25.221,6054,0
2005-04-25,25.47,25.47,25.115,25.407,3278,0
2005-04-26,25.47,25.47,24.953,24.999,5176,0
2005-04-27,25.072,25.453,25.072,25.132,4582,0
2005-04-28,25.132,25.132,25.132,25.132,2447,0
2005-04-29,25.132,25.14,24.274,24.639,10601,0
2005-05-02,25.444,25.444,24.864,25.407,7448,0
2005-05-03,25.546,25.555,25.174,25.174,4443,0
2005-05-04,25.192,25.573,25.192,25.555,7021,0
2005-05-05,25.591,25.849,25.527,25.849,3523,0
2005-05-06,25.267,26.188,25.267,26.072,14563,0
2005-05-09,26.267,26.5,25.981,26.5,4256,0
2005-05-10,25.591,26.536,25.591,26.322,22388,0
2005-05-11,25.61,26.017,25.044,25.813,10506,0
2005-05-12,25.972,25.972,24.704,24.916,55841,0
2005-05-13,25.313,26.285,24.777,26.135,52408,0
2005-05-16,26.285,26.285,25.453,25.651,21342,0
2005-05-17,26.359,26.359,25.192,25.591,4868,0
2005-05-18,26.108,26.663,25.876,26.359,6927,0
2005-05-19,26.439,26.707,26.259,26.259,4181,0
2005-05-20,26.366,26.366,26.152,26.259,608,0
2005-05-23,26.276,26.276,25.202,25.999,6885,0
2005-05-24,26.645,26.645,25.149,25.61,9799,0
2005-05-25,25.211,25.444,24.748,25.026,18872,0
2005-05-26,25.555,25.555,25.036,25.267,11491,0
2005-05-27,25.555,25.555,25.132,25.23,18824,0
2005-05-31,25.721,25.721,24.872,24.88,13028,0
2005-06-01,25.34,25.536,24.943,25.536,7153,0
2005-06-02,25.017,25.286,25.017,25.132,3222,0
2005-06-03,24.98,25.072,24.657,24.864,9364,0
2005-06-06,24.517,24.694,24.507,24.613,13097,0
2005-06-07,24.916,25.536,24.916,25.044,8745,0
2005-06-08,24.971,24.971,24.685,24.88,4116,0
2005-06-09,24.553,24.722,24.49,24.543,3954,0
2005-06-10,24.88,24.88,24.648,24.812,2059,0
2005-06-13,24.694,24.722,24.63,24.722,35030,0
2005-06-14,24.712,24.712,24.534,24.577,15408,0
2005-06-15,24.999,25.132,24.639,24.829,37013,0
2005-06-16,25.072,25.555,25.044,25.546,5435,0
2005-06-17,25.785,26.206,25.555,26.072,28178,0
2005-06-20,26.366,26.699,26.366,26.572,6612,0
2005-06-21,26.482,27.119,26.449,26.769,30342,0
2005-06-22,26.787,26.83,26.536,26.83,5463,0
2005-06-23,26.83,27.162,26.519,26.582,9104,0
2005-06-24,26.582,27.268,26.491,27.26,44866,0
2005-06-27,26.403,27.217,26.403,26.931,14297,0
2005-06-28,27.065,27.26,26.975,27.26,12318,0
2005-06-29,26.822,27.26,26.715,27.037,4450,0
2005-06-30,27.171,27.26,26.83,26.957,4242,0
2005-07-01,26.903,27.217,26.653,26.885,17969,0
2005-07-05,27.082,27.227,26.83,27.227,7541,0
2005-07-06,26.859,27.102,26.83,26.948,4188,0
2005-07-07,26.206,26.707,26.196,26.707,1192,0
2005-07-08,26.885,27.805,26.83,27.62,14026,0
2005-07-11,27.431,29.389,27.431,29.344,20068,0
2005-07-12,29.071,29.389,29.071,29.336,8671,0
2005-07-13,28.905,29.174,27.823,28.542,15936,0
2005-07-14,28.96,28.96,28.173,28.191,3286,0
2005-07-15,27.7,27.897,27.468,27.683,1910,0
2005-07-18,27.502,27.779,27.278,27.36,3727,0
2005-07-19,27.7,28.013,27.44,27.978,823,0
2005-07-20,27.628,29.765,27.26,29.722,8301,0
2005-07-21,29.639,29.639,28.38,28.683,12522,0
2005-07-22,29.48,29.48,28.495,29.111,6500,0
2005-07-25,29.605,29.605,28.324,28.451,7019,0
2005-07-26,28.665,28.774,28.343,28.774,4490,0
2005-07-27,28.603,28.774,28.451,28.451,2570,0
2005-07-28,28.324,29.695,28.324,29.426,9710,0
2005-07-29,29.676,29.676,28.844,28.844,3678,0
2005-08-01,29.294,29.379,28.96,29.121,4861,0
2005-08-02,29.229,29.229,28.802,29.22,8106,0
2005-08-03,29.147,29.147,28.783,28.861,2602,0
2005-08-04,28.745,28.774,28.398,28.442,3873,0
2005-08-05,28.361,28.425,28.13,28.13,5758,0
2005-08-08,28.638,28.638,28.361,28.533,4734,0
2005-08-09,28.727,28.727,28.353,28.533,5684,0
2005-08-10,28.905,29.015,28.219,28.219,10224,0
2005-08-11,28.121,28.173,27.988,28.173,3632,0
2005-08-12,27.897,28.324,27.889,28.273,8694,0
2005-08-15,28.273,28.451,27.683,28.451,9236,0
2005-08-16,28.603,28.603,27.405,27.502,6482,0
2005-08-17,27.26,27.26,26.769,27.162,6447,0
2005-08-18,27.236,27.236,26.769,26.769,7032,0
2005-08-19,27.002,27.162,27.002,27.002,3437,0
2005-08-22,27.477,27.477,26.75,27.25,8333,0
2005-08-23,27.26,27.333,26.635,27.333,2181,0
2005-08-24,27.333,27.796,26.975,26.975,1125,0
2005-08-25,27.459,27.459,26.778,26.895,2881,0
2005-08-26,26.83,26.878,26.733,26.83,10145,0
2005-08-29,26.83,27.01,26.563,26.913,1632,0
2005-08-30,26.83,27.181,26.83,26.83,3942,0
2005-08-31,27.26,27.378,26.733,27.268,6261,0
2005-09-01,27.459,27.988,27.459,27.897,2887,0
2005-09-02,27.897,28.173,27.779,28.084,5580,0
2005-09-06,27.637,28.853,27.637,28.566,5755,0
2005-09-07,28.182,28.727,27.897,28.315,5441,0
2005-09-08,27.833,28.13,27.673,27.709,3089,0
2005-09-09,27.726,27.726,26.83,27.144,21194,0
2005-09-12,27.236,27.459,26.94,27.459,8265,0
2005-09-13,26.913,27.26,26.913,27.055,5128,0
2005-09-14,27.055,27.217,27.055,27.074,9459,0
2005-09-15,27.092,27.387,27.092,27.387,6749,0
2005-09-16,27.656,27.692,26.913,27.683,40795,0
2005-09-19,27.735,27.735,27.102,27.315,4388,0
2005-09-20,27.565,27.565,27.171,27.2,8409,0
2005-09-21,26.806,27.396,26.742,26.975,6514,0
2005-09-22,26.922,27.459,26.707,27.25,4927,0
2005-09-23,26.922,27.286,26.878,27.286,1348,0
2005-09-26,27.421,27.726,27.002,27.726,2780,0
2005-09-27,27.227,27.421,27.046,27.2,868,0
2005-09-28,27.046,27.26,26.922,27.046,5752,0
2005-09-29,26.922,27.127,26.922,27.092,17550,0
2005-09-30,26.922,27.092,26.878,26.903,5899,0
2005-10-03,27.153,27.26,27.037,27.037,5059,0
2005-10-04,27.26,27.278,26.992,26.992,4263,0
2005-10-05,26.84,27.028,26.384,26.384,8168,0
2005-10-06,26.403,26.75,26.241,26.403,8179,0
2005-10-07,26.707,27.405,26.663,27.396,5058,0
2005-10-10,27.268,27.296,26.966,26.966,18533,0
2005-10-11,27.315,27.646,27.102,27.119,10248,0
2005-10-12,26.922,27.055,26.609,27.055,3490,0
2005-10-13,26.563,26.966,26.449,26.75,11026,0
2005-10-14,27.137,27.26,26.563,27.26,1822,0
2005-10-17,26.913,26.913,26.5,26.618,3869,0
2005-10-18,26.491,26.83,26.491,26.83,4349,0
2005-10-19,26.553,26.878,26.491,26.878,6604,0
2005-10-20,26.723,26.769,26.618,26.627,2584,0
2005-10-21,26.627,27.387,26.627,27.387,2301,0
2005-10-24,27.538,27.555,27.26,27.555,6040,0
2005-10-25,27.286,27.286,26.653,27.102,1708,0
2005-10-26,26.627,27.431,26.591,27.074,4422,0
2005-10-27,26.563,27.082,26.474,26.474,9656,0
2005-10-28,26.563,27.171,26.449,26.922,8271,0
2005-10-31,27.25,27.61,27.037,27.296,12421,0
2005-11-01,27.01,27.01,26.84,26.922,5050,0
2005-11-02,26.83,27.565,26.83,27.26,11899,0
2005-11-03,27.459,27.459,26.84,26.849,13318,0
2005-11-04,26.885,27.181,26.885,27.181,2412,0
2005-11-07,27.25,27.25,26.922,27.065,7883,0
2005-11-08,27.278,27.52,27.278,27.468,23014,0
2005-11-09,27.459,27.637,27.082,27.52,17077,0
2005-11-10,27.683,28.111,27.468,27.683,23317,0
2005-11-11,27.333,27.823,27.333,27.637,5994,0
2005-11-14,28.013,28.013,27.744,27.905,8041,0
2005-11-15,28.074,28.074,27.296,27.547,13479,0
2005-11-16,27.468,27.646,27.217,27.646,7628,0
2005-11-17,27.851,27.988,27.529,27.673,5853,0
2005-11-18,28.138,28.264,27.351,28.121,12472,0
2005-11-21,28.458,28.458,27.718,28.028,3739,0
2005-11-22,28.036,28.046,27.343,27.726,9370,0
2005-11-23,27.555,28.406,27.468,28.324,4524,0
2005-11-25,27.879,28.273,27.879,28.273,1179,0
2005-11-28,27.735,27.941,27.735,27.823,6205,0
2005-11-29,28.173,28.173,27.87,27.87,1409,0
2005-11-30,28.173,28.551,28.055,28.389,13648,0
2005-12-01,28.514,29.759,28.415,28.745,7037,0
2005-12-02,28.871,28.871,28.433,28.433,587,0
2005-12-05,28.29,29.078,28.29,28.755,2939,0
2005-12-06,29.078,29.22,28.121,29.201,7849,0
2005-12-07,28.987,29.247,28.793,28.853,9043,0
2005-12-08,28.566,28.913,28.38,28.575,5080,0
2005-12-09,28.433,29.22,28.433,29.22,3986,0
2005-12-12,29.093,29.093,28.932,28.932,5714,0
2005-12-13,28.612,29.22,28.612,29.139,4727,0
2005-12-14,29.471,29.471,28.913,29.086,14331,0
2005-12-15,28.755,29.247,28.736,29.247,7248,0
2005-12-16,29.327,29.471,28.361,28.836,66994,0
2005-12-19,28.96,28.96,28.398,28.603,23932,0
2005-12-20,28.315,28.861,28.315,28.853,7416,0
2005-12-21,28.889,28.979,28.476,28.476,10058,0
2005-12-22,28.2,29.111,28.2,29.052,6069,0
2005-12-23,28.764,29.033,28.764,29.033,823,0
2005-12-27,28.665,28.97,28.38,28.764,9435,0
2005-12-28,28.745,28.923,28.551,28.745,109431,0
2005-12-29,28.745,28.836,28.647,28.647,7290,0
2005-12-30,28.542,28.802,28.343,28.467,15691,0
2006-01-03,28.996,28.996,28.467,28.621,6386,0
2006-01-04,28.542,28.559,28.533,28.559,1544,0
2006-01-05,28.621,28.71,28.621,28.71,2156,0
2006-01-06,28.96,28.97,28.71,28.71,8254,0
2006-01-09,28.486,28.96,28.451,28.802,6175,0
2006-01-10,28.514,29.183,28.514,29.183,15395,0
2006-01-11,28.951,29.229,28.836,28.979,8088,0
2006-01-12,29.229,29.229,28.81,28.896,4662,0
2006-01-13,29.22,29.389,29.174,29.353,7272,0
2006-01-17,28.836,29.183,28.836,28.844,4644,0
2006-01-18,28.836,29.071,28.836,28.996,1659,0
2006-01-19,28.836,29.36,28.755,29.36,1562,0
2006-01-20,29.462,29.462,28.542,28.81,10791,0
2006-01-23,28.433,29.379,28.433,29.191,3568,0
2006-01-24,28.861,29.398,28.836,29.327,11735,0
2006-01-25,29.303,29.712,28.425,29.712,2647,0
2006-01-26,29.703,29.809,29.443,29.74,11450,0
2006-01-27,29.809,29.828,29.73,29.809,18435,0
2006-01-30,29.792,30.73,29.542,30.007,32336,0
2006-01-31,29.954,30.167,29.174,29.239,33257,0
2006-02-01,28.979,30.33,28.979,30.051,5310,0
2006-02-02,29.765,30.051,29.006,29.416,7635,0
2006-02-03,28.979,29.605,28.979,29.596,3659,0
2006-02-06,29.389,29.685,29.389,29.596,4058,0
2006-02-07,29.498,29.498,29.21,29.311,3620,0
2006-02-08,29.015,29.257,29.015,29.21,1697,0
2006-02-09,29.389,29.389,29.379,29.379,1373,0
2006-02-10,29.078,29.389,29.078,29.389,3916,0
2006-02-13,29.389,29.389,29.086,29.22,5023,0
2006-02-14,29.526,29.783,28.96,29.783,6793,0
2006-02-15,29.48,29.809,29.48,29.809,7166,0
2006-02-16,30.07,30.668,30.025,30.125,27232,0
2006-02-17,30.581,30.581,29.489,29.489,23361,0
2006-02-21,29.783,29.783,28.979,29.033,3751,0
2006-02-22,29.191,29.712,28.97,29.613,4326,0
2006-02-23,29.516,30.668,29.516,30.302,5827,0
2006-02-24,30.032,30.032,29.516,29.801,4351,0
2006-02-27,29.792,30.626,29.712,30.366,7664,0
2006-02-28,30.07,30.07,29.498,29.809,13534,0
2006-03-01,29.828,30.061,29.809,30.025,7425,0
2006-03-02,30.133,30.196,29.516,29.765,6791,0
2006-03-03,29.398,29.917,29.327,29.327,5984,0
2006-03-06,29.452,29.452,28.987,29.071,7615,0
2006-03-07,28.96,29.164,28.298,28.305,5612,0
2006-03-08,28.524,28.889,28.361,28.755,5173,0
2006-03-09,29.13,29.13,28.451,28.467,7475,0
2006-03-10,28.603,28.603,28.111,28.451,5685,0
2006-03-13,28.844,29.32,28.844,29.32,5310,0
2006-03-14,29.156,29.972,29.156,29.899,8766,0
2006-03-15,30.159,30.159,29.48,29.685,3230,0
2006-03-16,29.873,29.873,29.613,29.73,25439,0
2006-03-17,29.866,29.866,29.37,29.37,73872,0
2006-03-20,29.676,29.676,28.88,29.21,10754,0
2006-03-21,28.96,29.759,28.96,29.257,13572,0
2006-03-22,29.156,29.639,28.793,29.311,7203,0
2006-03-23,29.37,29.685,28.987,29.685,2512,0
2006-03-24,29.809,29.809,29.658,29.801,4295,0
2006-03-27,29.666,30.016,29.336,29.945,5850,0
2006-03-28,30.115,30.115,29.526,29.774,26269,0
2006-03-29,29.899,29.899,29.695,29.846,4795,0
2006-03-30,29.712,29.801,29.569,29.676,2465,0
2006-03-31,29.989,29.989,29.559,29.881,12178,0
2006-04-03,29.828,30.025,29.596,29.622,6446,0
2006-04-04,29.311,30.196,29.21,29.935,6261,0
2006-04-05,29.809,29.837,29.257,29.284,2584,0
2006-04-06,29.174,29.36,28.802,29.22,3775,0
2006-04-07,29.508,29.639,28.361,28.802,6417,0
2006-04-10,28.673,28.871,28.389,28.514,1437,0
2006-04-11,28.628,28.628,28.155,28.353,6476,0
2006-04-12,28.191,28.324,27.683,28.013,5657,0
2006-04-13,27.582,28.683,27.582,28.551,2851,0
2006-04-17,28.951,28.951,28.533,28.727,5752,0
2006-04-18,28.951,29.55,28.425,29.37,58267,0
2006-04-19,29.559,30.016,29.452,29.809,8720,0
2006-04-20,29.759,30.087,29.685,29.866,18331,0
2006-04-21,30.247,30.247,29.093,29.426,11084,0
2006-04-24,29.303,29.353,28.551,28.836,8927,0
2006-04-25,28.88,29.006,28.819,28.88,4328,0
2006-04-26,28.628,29.774,28.533,29.147,7361,0
2006-04-27,28.81,29.471,28.701,28.996,7791,0
2006-04-28,28.719,29.353,28.324,29.353,9268,0
2006-05-01,29.121,29.516,28.665,28.871,9700,0
2006-05-02,29.452,29.452,28.97,29.344,1526,0
2006-05-03,29.344,29.353,28.71,29.071,7259,0
2006-05-04,28.819,28.96,28.594,28.871,3523,0
2006-05-05,28.819,29.542,28.442,29.111,12688,0
2006-05-08,28.442,28.96,28.442,28.96,4946,0
2006-05-09,28.896,29.024,28.745,28.755,5707,0
2006-05-10,28.638,28.932,28.603,28.896,13372,0
2006-05-11,28.638,28.764,28.398,28.755,17425,0
2006-05-12,28.425,28.97,28.371,28.575,20043,0
2006-05-15,28.353,28.951,28.191,28.745,9303,0
2006-05-16,28.551,28.736,28.451,28.533,3327,0
2006-05-17,28.191,28.38,27.656,28.173,7496,0
2006-05-18,28.315,28.315,28.006,28.028,2806,0
2006-05-19,27.779,28.111,27.61,27.851,5565,0
2006-05-22,27.933,28.228,27.709,27.988,14913,0
2006-05-23,28.298,28.853,27.87,28.209,5872,0
2006-05-24,27.86,28.353,27.735,28.219,9215,0
2006-05-25,28.566,28.844,28.389,28.844,6927,0
2006-05-26,28.941,28.96,28.638,28.923,5135,0
2006-05-30,28.96,28.96,28.228,28.315,27061,0
2006-05-31,28.514,28.88,28.361,28.783,21135,0
2006-06-01,28.514,29.605,28.486,29.471,22513,0
2006-06-02,29.685,29.783,29.471,29.648,8432,0
2006-06-05,29.559,29.801,28.334,28.458,24737,0
2006-06-06,28.315,28.566,28.281,28.505,8090,0
2006-06-07,28.683,29.201,28.683,28.96,4567,0
2006-06-08,28.612,29.389,28.281,29.327,13430,0
2006-06-09,29.389,29.389,28.691,28.827,7224,0
2006-06-12,28.941,28.941,28.334,28.551,11486,0
2006-06-13,28.334,29.139,28.334,28.559,4538,0
2006-06-14,28.334,28.923,28.334,28.861,5306,0
2006-06-15,29.156,29.963,28.896,29.963,16313,0
2006-06-16,29.809,29.809,28.932,28.96,114457,0
2006-06-19,28.96,28.979,28.575,28.853,10700,0
2006-06-20,28.691,29.043,28.228,28.255,43531,0
2006-06-21,28.2,28.691,28.191,28.691,7210,0
2006-06-22,28.191,28.628,28.191,28.476,7218,0
2006-06-23,28.209,28.88,28.121,28.514,41606,0
2006-06-26,28.655,29.294,28.514,29.294,23651,0
2006-06-27,29.434,29.434,28.2,28.542,11054,0
2006-06-28,28.406,28.783,28.182,28.324,24383,0
2006-06-29,28.603,30.106,28.476,29.792,19865,0
2006-06-30,29.909,30.41,29.006,30.366,49790,0
2006-07-03,29.569,30.186,29.284,30.186,14463,0
2006-07-05,29.759,29.917,29.071,29.13,5388,0
2006-07-06,28.793,29.587,28.793,29.379,4935,0
2006-07-07,28.691,28.979,28.566,28.844,7736,0
2006-07-10,28.836,29.164,28.585,28.987,13174,0
2006-07-11,28.736,29.866,28.371,29.596,24388,0
2006-07-12,29.327,29.695,28.727,28.764,14914,0
2006-07-13,28.38,28.691,27.709,28.092,19384,0
2006-07-14,27.86,28.111,27.683,27.95,12105,0
2006-07-17,28.006,28.281,27.86,28.065,23589,0
2006-07-18,28.38,28.665,28.028,28.655,27764,0
2006-07-19,28.951,30.15,28.951,30.106,32696,0
2006-07-20,30.15,30.229,29.783,29.909,21773,0
2006-07-21,29.809,29.963,29.55,29.783,28638,0
2006-07-24,29.783,30.435,29.605,30.265,22368,0
2006-07-25,30.394,31.054,29.945,30.912,41321,0
2006-07-26,30.758,32.171,30.41,32.109,24308,0
2006-07-27,32.035,32.035,31.286,31.358,19632,0
2006-07-28,31.606,31.968,31.582,31.941,14620,0
2006-07-31,31.349,32.227,30.97,32.171,32483,0
2006-08-01,31.768,32.071,31.546,31.768,13476,0
2006-08-02,31.958,32.322,31.625,31.903,5510,0
2006-08-03,31.572,32.287,31.518,32.259,10722,0
2006-08-04,32.145,32.369,31.109,31.464,10726,0
2006-08-07,31.118,31.472,30.795,31.1,6038,0
2006-08-08,31.305,31.537,30.247,30.452,16957,0
2006-08-09,30.893,31.064,30.159,30.159,10522,0
2006-08-10,30.07,30.534,29.899,30.366,9331,0
2006-08-11,30.507,30.534,29.648,29.685,8682,0
2006-08-14,30.051,30.608,29.783,30.032,6515,0
2006-08-15,30.571,30.989,30.418,30.989,7224,0
2006-08-16,31.305,31.305,30.32,31.09,6587,0
2006-08-17,31.305,32.583,31.162,32.218,23586,0
2006-08-18,32.476,32.797,32.1,32.609,17023,0
2006-08-21,32.753,32.753,31.768,31.949,38542,0
2006-08-22,31.741,32.109,31.741,31.884,32126,0
2006-08-23,32.109,32.109,31.17,31.385,4252,0
2006-08-24,31.456,31.456,30.804,31.1,1175,0
2006-08-25,30.821,31.941,30.821,31.768,5185,0
2006-08-28,32.019,32.359,31.903,32.071,12087,0
2006-08-29,31.949,32.994,31.723,32.994,14195,0
2006-08-30,33.004,33.235,32.656,33.216,17066,0
2006-08-31,32.948,33.61,32.948,33.156,9276,0
2006-09-01,33.207,33.8,33.207,33.494,17538,0
2006-09-05,33.646,33.674,33.36,33.503,5241,0
2006-09-06,33.36,33.531,32.805,32.823,13526,0
2006-09-07,32.924,33.235,32.726,32.726,5284,0
2006-09-08,33.216,33.216,32.062,32.119,4260,0
2006-09-11,31.805,31.992,31.805,31.992,1277,0
2006-09-12,32.127,33.637,32.127,33.585,7969,0
2006-09-13,33.434,33.674,33.406,33.646,5463,0
2006-09-14,33.45,33.646,33.335,33.637,4541,0
2006-09-15,33.774,34.024,33.476,33.834,48844,0
2006-09-18,33.844,33.844,33.216,33.36,6092,0
2006-09-19,33.442,33.442,32.35,32.753,10413,0
2006-09-20,33.047,33.977,32.619,33.933,15209,0
2006-09-21,33.844,33.852,33.216,33.291,9440,0
2006-09-22,33.03,33.03,32.119,32.227,8599,0
2006-09-25,32.269,33.183,32.269,33.183,3427,0
2006-09-26,33.207,33.207,32.109,32.494,10495,0
2006-09-27,32.237,32.663,32.171,32.663,5873,0
2006-09-28,32.797,33.004,31.984,32.627,16734,0
2006-09-29,32.717,32.797,31.768,31.858,11346,0
2006-10-02,31.805,32.054,30.903,31.09,12782,0
2006-10-03,30.84,31.464,30.84,31.314,3345,0
2006-10-04,31.349,32.313,30.867,32.259,5420,0
2006-10-05,32.359,32.87,31.932,32.736,19171,0
2006-10-06,32.494,33.476,32.494,33.434,11311,0
2006-10-09,33.308,33.595,33.216,33.595,1623,0
2006-10-10,33.326,33.656,33.004,33.004,7708,0
2006-10-11,33.013,33.056,32.377,32.377,10338,0
2006-10-12,32.656,33.156,32.404,33.11,13368,0
2006-10-13,33.216,34.587,33.216,34.443,9750,0
2006-10-16,34.55,34.936,34.3,34.755,17234,0
2006-10-17,34.256,35.005,34.256,34.987,17995,0
2006-10-18,34.658,35.134,34.506,34.81,18027,0
2006-10-19,34.836,34.953,34.514,34.631,19939,0
2006-10-20,34.836,34.836,34.346,34.631,10781,0
2006-10-23,34.078,34.587,33.774,34.06,15383,0
2006-10-24,33.8,34.12,33.8,33.987,1593,0
2006-10-25,33.844,34.329,33.774,34.078,4763,0
2006-10-26,34.256,34.792,34.164,34.415,8923,0
2006-10-27,34.415,34.452,34.211,34.211,5907,0
2006-10-30,33.844,35.124,33.844,35.097,12095,0
2006-10-31,35.097,35.23,34.97,35.142,4183,0
2006-11-01,34.97,35.47,33.942,34.06,11573,0
2006-11-02,33.888,34.094,32.237,32.717,13085,0
2006-11-03,33.139,33.207,32.823,33.183,7734,0
2006-11-06,33.36,34.506,33.351,34.078,4286,0
2006-11-07,33.933,34.614,33.308,34.183,8058,0
2006-11-08,33.879,35.47,33.486,35.329,12036,0
2006-11-09,35.347,35.347,34.22,34.371,4040,0
2006-11-10,34.363,34.91,34.354,34.719,4675,0
2006-11-13,35.134,35.151,34.782,34.855,4382,0
2006-11-14,35.142,35.151,34.855,35.142,17421,0
2006-11-15,35.142,35.463,34.962,35.435,10969,0
2006-11-16,35.435,35.542,35.427,35.444,11140,0
2006-11-17,35.517,35.542,35.338,35.48,5326,0
2006-11-20,35.517,35.686,35.453,35.607,15788,0
2006-11-21,35.417,35.686,35.417,35.651,4088,0
2006-11-22,35.686,35.686,35.47,35.499,3594,0
2006-11-24,35.356,35.686,35.356,35.401,1253,0
2006-11-27,34.996,34.996,34.078,34.078,20335,0
2006-11-28,34.078,34.425,34.078,34.246,2934,0
2006-11-29,34.496,34.979,34.433,34.694,7920,0
2006-11-30,34.48,34.747,34.329,34.433,7197,0
2006-12-01,34.282,34.282,32.726,33.783,23169,0
2006-12-04,34.014,35.463,34.014,35.463,13679,0
2006-12-05,35.489,35.713,35.195,35.247,6430,0
2006-12-06,35.203,35.508,35.014,35.014,3484,0
2006-12-07,35.124,35.124,34.202,34.202,2944,0
2006-12-08,33.861,34.363,33.861,34.014,5659,0
2006-12-11,34.051,34.3,33.987,34.078,1709,0
2006-12-12,33.951,34.113,33.434,33.888,3195,0
2006-12-13,34.164,34.22,33.897,34.22,5152,0
2006-12-14,34.273,35.517,34.256,35.48,9992,0
2006-12-15,35.375,35.508,34.945,35.3,28939,0
2006-12-18,35.247,35.247,34.174,34.174,4873,0
2006-12-19,34.113,34.452,33.852,34.31,3938,0
2006-12-20,34.425,34.792,34.397,34.649,3016,0
2006-12-21,34.846,35.116,34.338,34.338,1092,0
2006-12-22,34.568,34.667,34.113,34.667,1683,0
2006-12-26,34.496,35.508,34.496,35.31,9082,0
2006-12-27,35.561,36.571,35.347,36.412,10230,0
2006-12-28,36.412,36.535,35.866,36.268,8978,0
2006-12-29,36.329,36.329,35.356,35.542,15968,0
2007-01-03,35.598,36.526,35.57,35.866,12339,0
2007-01-04,35.866,36.465,35.517,36.286,4854,0
2007-01-05,36.045,36.25,34.622,34.622,9278,0
2007-01-08,34.667,34.667,34.086,34.397,4947,0
2007-01-09,34.425,34.452,33.646,34.246,9105,0
2007-01-10,33.968,34.174,33.281,33.888,12653,0
2007-01-11,34.014,34.48,33.852,33.959,5138,0
2007-01-12,33.442,33.792,33.425,33.792,5077,0
2007-01-16,34.452,34.541,33.023,33.023,4367,0
2007-01-17,33.156,33.531,32.779,32.797,8160,0
2007-01-18,32.646,32.86,31.932,31.949,22322,0
2007-01-19,31.805,32.359,31.805,32.218,8843,0
2007-01-22,31.958,32.394,31.412,31.527,21094,0
2007-01-23,31.508,32.01,31.508,31.813,27388,0
2007-01-24,31.867,31.949,31.654,31.858,10681,0
2007-01-25,32.109,32.322,31.49,31.49,18009,0
2007-01-26,31.43,31.813,31.43,31.813,6624,0
2007-01-29,31.625,31.84,31.625,31.813,9661,0
2007-01-30,32.637,32.637,31.589,31.85,16640,0
2007-01-31,31.741,32.494,31.572,32.476,31512,0
2007-02-01,32.503,32.797,32.287,32.708,3972,0
2007-02-02,32.86,32.898,32.295,32.377,8219,0
2007-02-05,32.413,32.554,32.322,32.554,21351,0
2007-02-06,32.717,32.907,32.394,32.813,2967,0
2007-02-07,32.898,32.907,32.583,32.823,5754,0
2007-02-08,32.832,32.94,32.369,32.87,11326,0
2007-02-09,32.762,32.87,32.369,32.682,7365,0
2007-02-12,32.691,32.691,31.992,32.583,9783,0
2007-02-13,32.924,32.924,32.691,32.924,6311,0
2007-02-14,32.745,33.193,32.237,32.413,5394,0
2007-02-15,32.6,32.6,32.002,32.387,14633,0
2007-02-16,32.387,32.87,32.09,32.87,11805,0
2007-02-20,32.907,33.541,32.52,33.541,7842,0
2007-02-21,33.183,33.629,33.183,33.226,4053,0
2007-02-22,33.342,33.951,32.726,33.933,15767,0
2007-02-23,33.942,33.951,33.36,33.718,14914,0
2007-02-26,33.987,33.987,32.09,33.308,17245,0
2007-02-27,33.013,33.585,31.518,32.081,33218,0
2007-02-28,31.941,32.369,31.69,32.019,26384,0
2007-03-01,31.69,32.779,31.546,32.287,5729,0
2007-03-02,32.002,32.537,31.644,31.69,30080,0
2007-03-05,31.412,31.858,31.295,31.564,14009,0
2007-03-06,31.913,33.272,31.805,33.253,7576,0
2007-03-07,33.933,33.933,32.245,32.691,47502,0
2007-03-08,33.023,33.183,32.062,32.062,16550,0
2007-03-09,32.503,32.958,32.136,32.958,14827,0
2007-03-12,33.101,33.101,32.458,33.047,7564,0
2007-03-13,32.762,32.762,32.199,32.423,29937,0
2007-03-14,32.287,32.813,31.813,32.813,8634,0
2007-03-15,32.87,32.93,32.127,32.537,11380,0
2007-03-16,32.494,32.494,32.002,32.027,60703,0
2007-03-19,32.841,32.985,32.01,32.432,12897,0
2007-03-20,32.35,32.682,32.027,32.485,11587,0
2007-03-21,32.592,33.522,32.199,33.46,12818,0
2007-03-22,33.531,33.531,32.708,32.708,11848,0
2007-03-23,32.898,33.316,32.545,32.545,11843,0
2007-03-26,32.494,33.047,32.045,32.545,12249,0
2007-03-27,32.313,32.313,32.002,32.313,5806,0
2007-03-28,32.081,32.45,32.081,32.199,70321,0
2007-03-29,32.287,32.583,32.199,32.35,9401,0
2007-03-30,32.494,32.573,32.199,32.432,16646,0
2007-04-02,32.432,32.537,32.199,32.218,9131,0
2007-04-03,32.394,33.45,32.394,33.299,9318,0
2007-04-04,33.207,33.216,32.87,32.87,3442,0
2007-04-05,32.851,32.86,32.404,32.52,3812,0
2007-04-09,32.423,32.476,32.199,32.322,68039,0
2007-04-10,32.253,32.627,32.199,32.199,17464,0
2007-04-11,32.387,32.387,32.035,32.303,9287,0
2007-04-12,32.119,32.413,32.119,32.413,2864,0
2007-04-13,32.278,32.6,32.171,32.6,3535,0
2007-04-16,32.985,33.316,32.813,33.299,3095,0
2007-04-17,33.183,33.476,32.476,33.165,6961,0
2007-04-18,33.03,33.396,33.03,33.092,10459,0
2007-04-19,33.023,33.852,33.023,33.316,20868,0
2007-04-20,33.844,33.844,33.406,33.567,10817,0
2007-04-23,33.434,33.844,33.156,33.316,8908,0
2007-04-24,33.291,33.629,33.148,33.253,8850,0
2007-04-25,33.531,33.987,33.326,33.871,10391,0
2007-04-26,33.718,33.933,33.183,33.933,11033,0
2007-04-27,33.764,33.888,33.092,33.272,11141,0
2007-04-30,33.342,33.7,32.691,32.958,25802,0
2007-05-01,32.916,33.764,32.673,33.718,15762,0
2007-05-02,33.674,33.987,33.646,33.987,6149,0
2007-05-03,33.987,33.987,33.603,33.629,5031,0
2007-05-04,33.637,33.727,33.129,33.541,5735,0
2007-05-07,33.442,33.503,32.976,33.387,16235,0
2007-05-08,33.199,33.316,32.985,33.308,10435,0
2007-05-09,33.03,33.235,32.717,33.129,7997,0
2007-05-10,32.813,32.967,32.109,32.109,28215,0
2007-05-11,32.583,33.047,32.35,32.805,16845,0
2007-05-14,32.717,33.03,32.564,32.646,11709,0
2007-05-15,32.745,32.779,32.019,32.119,27774,0
2007-05-16,32.162,32.564,32.062,32.432,16236,0
2007-05-17,32.34,32.34,31.858,31.858,14900,0
2007-05-18,31.932,32.155,31.572,31.941,22833,0
2007-05-21,31.832,32.87,31.832,32.218,11689,0
2007-05-22,32.468,32.967,32.199,32.967,10324,0
2007-05-23,32.994,32.994,32.199,32.295,9607,0
2007-05-24,32.583,32.583,31.867,32.287,15365,0
2007-05-25,32.359,32.404,31.941,32.313,10569,0
2007-05-29,32.6,32.832,32.303,32.788,8864,0
2007-05-30,32.503,33.047,32.062,33.03,15758,0
2007-05-31,33.004,33.139,32.332,32.432,6676,0
2007-06-01,32.511,32.958,32.245,32.583,17134,0
2007-06-04,32.278,32.726,32.19,32.656,7372,0
2007-06-05,32.423,32.673,32.081,32.218,16031,0
2007-06-06,31.949,32.476,31.949,32.423,19217,0
2007-06-07,32.218,32.295,31.572,31.923,19921,0
2007-06-08,31.787,32.071,31.582,32.071,6278,0
2007-06-11,31.923,32.879,31.464,32.237,11383,0
2007-06-12,31.923,32.691,31.787,31.923,12544,0
2007-06-13,32.181,32.924,31.858,32.545,14244,0
2007-06-14,32.432,32.468,31.958,31.958,7239,0
2007-06-15,32.813,32.813,32.062,32.545,55675,0
2007-06-18,32.413,32.468,31.795,32.155,26925,0
2007-06-19,31.813,32.423,31.813,32.423,13901,0
2007-06-20,32.573,32.573,32.155,32.369,22152,0
2007-06-21,31.875,32.52,31.875,32.394,21112,0
2007-06-22,32.259,32.745,32.062,32.745,117633,0
2007-06-25,32.745,33.396,32.199,32.237,14584,0
2007-06-26,32.468,32.663,31.69,32.313,15660,0
2007-06-27,31.932,33.46,31.923,33.216,9367,0
2007-06-28,33.351,33.764,33.047,33.207,12960,0
2007-06-29,33.559,33.559,32.554,32.554,20140,0
2007-07-02,32.87,33.03,32.485,32.583,38499,0
2007-07-03,32.726,32.726,32.511,32.637,14302,0
2007-07-05,32.646,32.958,32.52,32.609,18198,0
2007-07-06,32.656,32.851,32.259,32.813,17608,0
2007-07-09,32.708,32.753,32.218,32.485,20952,0
2007-07-10,32.054,32.109,31.599,31.913,29464,0
2007-07-11,31.768,32.503,31.555,31.913,17965,0
2007-07-12,32.181,32.404,31.923,32.287,16839,0
2007-07-13,31.858,32.181,31.858,31.976,4251,0
2007-07-16,31.681,31.913,31.43,31.43,7209,0
2007-07-17,31.305,32.045,31.305,31.582,19272,0
2007-07-18,31.716,31.992,31.194,31.85,20447,0
2007-07-19,31.941,32.109,31.213,31.43,11513,0
2007-07-20,31.358,31.527,29.909,30.032,37043,0
2007-07-23,30.096,30.553,29.712,29.801,24146,0
2007-07-24,29.759,30.167,28.612,28.71,41040,0
2007-07-25,28.612,29.658,28.612,29.327,22868,0
2007-07-26,28.81,29.257,27.601,28.121,27501,0
2007-07-27,27.969,28.745,27.529,27.547,49736,0
2007-07-30,27.421,27.969,26.878,27.002,47190,0
2007-07-31,27.333,27.51,26.046,26.063,35950,0
2007-08-01,25.991,27.502,25.305,27.305,54431,0
2007-08-02,27.36,29.111,27.36,27.841,43015,0
2007-08-03,27.905,28.486,26.723,26.806,29900,0
2007-08-06,27.046,28.594,26.394,28.486,33475,0
2007-08-07,28.273,28.533,27.018,28.264,22734,0
2007-08-08,28.621,29.963,27.924,29.13,44736,0
2007-08-09,28.036,29.963,27.726,29.809,23668,0
2007-08-10,28.755,32.468,28.182,32.019,44231,0
2007-08-13,32.199,32.278,30.903,31.438,24497,0
2007-08-14,31.24,31.709,30.893,31.186,13748,0
2007-08-15,31.152,31.606,30.498,30.534,25219,0
2007-08-16,30.626,32.002,30.452,31.349,69124,0
2007-08-17,33.004,33.023,31.875,32.09,67029,0
2007-08-20,32.485,32.485,31.152,31.527,15931,0
2007-08-21,31.286,32.6,31.286,32.458,18967,0
2007-08-22,32.646,33.092,32.485,33.039,25362,0
2007-08-23,33.092,33.092,32.245,32.813,13606,0
2007-08-24,32.771,32.823,32.245,32.779,9046,0
2007-08-27,32.87,32.87,32.071,32.468,16851,0
2007-08-28,32.511,32.646,32.332,32.377,19358,0
2007-08-29,32.627,33.316,32.19,33.316,22781,0
2007-08-30,32.554,33.12,32.413,32.494,31172,0
2007-08-31,33.316,33.316,31.758,31.894,19916,0
2007-09-04,31.749,32.841,31.394,31.913,30180,0
2007-09-05,31.732,31.732,30.435,30.668,31427,0
2007-09-06,30.701,31.332,30.701,31.1,10554,0
2007-09-07,30.534,30.59,29.605,30.196,17603,0
2007-09-10,30.534,30.534,28.585,29.516,12657,0
2007-09-11,29.695,30.238,29.191,30.141,8317,0
2007-09-12,29.98,30.284,29.121,29.759,7452,0
2007-09-13,29.846,30.795,29.111,30.302,12981,0
2007-09-14,30.247,30.562,29.55,29.881,7421,0
2007-09-17,29.917,29.989,29.36,29.462,6497,0
2007-09-18,29.559,31.795,29.071,31.663,44398,0
2007-09-19,31.663,32.958,31.49,32.813,178402,0
2007-09-20,32.476,32.889,31.7,32.332,28126,0
2007-09-21,32.637,32.691,31.758,32.181,48727,0
2007-09-24,32.081,32.303,31.358,31.749,14105,0
2007-09-25,31.527,32.119,31.259,31.403,8138,0
2007-09-26,31.681,31.84,30.515,30.785,10913,0
2007-09-27,30.634,31.822,30.59,31.822,4156,0
2007-09-28,31.858,32.109,30.515,30.893,22750,0
2007-10-01,30.821,32.771,30.795,32.404,26733,0
2007-10-02,32.511,33.148,32.511,33.047,17655,0
2007-10-03,32.726,32.762,31.599,31.663,14367,0
2007-10-04,32.181,32.404,31.518,31.635,10967,0
2007-10-05,32.054,33.674,31.709,33.308,17281,0
2007-10-08,33.165,33.37,32.458,32.841,7607,0
2007-10-09,32.726,33.281,32.537,32.924,13568,0
2007-10-10,32.797,32.797,32.145,32.52,11290,0
2007-10-11,32.619,33.55,32.09,32.09,7236,0
2007-10-12,31.867,33.139,31.867,32.87,9711,0
2007-10-15,32.682,32.682,31.394,32.34,11651,0
2007-10-16,31.546,32.109,31.09,31.732,10163,0
2007-10-17,31.741,31.741,29.749,31.17,12563,0
2007-10-18,31.046,31.178,29.648,30.98,6923,0
2007-10-19,30.989,30.989,28.138,28.406,25506,0
2007-10-22,28.165,29.247,28.074,28.987,11054,0
2007-10-23,29.275,29.275,28.398,29.062,9393,0
2007-10-24,28.647,28.802,28.036,28.173,17966,0
2007-10-25,28.38,29.489,28.036,29.229,12828,0
2007-10-26,29.294,30.444,28.415,28.425,19327,0
2007-10-29,28.495,28.979,28.237,28.71,12512,0
2007-10-30,28.245,28.324,27.779,28.055,14706,0
2007-10-31,28.111,28.575,27.95,28.575,21771,0
2007-11-01,28.111,28.533,25.813,25.813,32438,0
2007-11-02,26.6,27.25,25.972,27.111,33935,0
2007-11-05,26.878,27.144,26.707,26.83,17115,0
2007-11-06,27.028,27.324,26.733,27.153,8696,0
2007-11-07,27.102,27.495,26.778,26.966,14059,0
2007-11-08,27.26,28.046,26.966,28.046,10494,0
2007-11-09,27.44,28.932,27.378,28.603,15314,0
2007-11-12,28.628,29.605,28.264,29.426,9258,0
2007-11-13,29.471,30.275,29.111,30.275,19326,0
2007-11-14,30.221,30.366,29.774,30.357,7221,0
2007-11-15,30.33,30.401,29.629,29.89,18132,0
2007-11-16,29.963,30.366,29.596,30.256,20535,0
2007-11-19,30.051,30.051,28.941,29.452,15187,0
2007-11-20,29.327,30.141,28.495,29.508,17501,0
2007-11-21,29.899,30.634,29.508,30.311,6873,0
2007-11-23,30.489,30.821,30.294,30.59,4840,0
2007-11-26,30.133,30.159,29.071,29.183,11765,0
2007-11-27,29.837,29.837,28.905,29.379,28358,0
2007-11-28,29.765,29.954,29.191,29.881,39947,0
2007-11-29,29.873,29.873,29.284,29.344,16641,0
2007-11-30,29.828,29.828,27.726,27.726,19435,0
2007-12-03,28.467,28.467,26.797,26.869,44123,0
2007-12-04,26.519,27.217,26.519,26.822,27445,0
2007-12-05,27.477,27.582,27.018,27.44,40613,0
2007-12-06,27.343,28.97,27.343,28.524,30254,0
2007-12-07,28.621,28.665,27.815,28.621,21529,0
2007-12-10,28.628,29.452,28.228,29.121,23581,0
2007-12-11,29.327,29.622,27.092,27.092,24593,0
2007-12-12,27.905,28.783,26.878,27.315,18925,0
2007-12-13,27.074,27.924,26.83,27.665,34675,0
2007-12-14,27.351,27.915,26.878,27.692,21660,0
2007-12-17,27.459,27.744,27.162,27.278,14029,0
2007-12-18,27.726,28.71,27.573,28.71,24611,0
2007-12-19,28.13,29.062,27.851,28.827,36494,0
2007-12-20,29.183,29.498,28.398,29.353,17648,0
2007-12-21,29.866,30.581,29.229,30.571,89840,0
2007-12-24,30.701,30.795,29.516,30.795,9884,0
2007-12-26,30.795,31.681,29.559,31.635,23446,0
2007-12-27,31.186,31.606,28.793,28.793,18253,0
2007-12-28,29.043,29.765,28.255,28.255,15930,0
2007-12-31,28.209,28.612,27.082,28.324,28003,0
2008-01-02,28.173,28.343,27.628,28.173,32709,0
2008-01-03,28.29,28.566,27.86,28.173,38478,0
2008-01-04,27.763,28.013,26.723,26.723,58638,0
2008-01-07,26.797,28.2,26.653,28.2,57399,0
2008-01-08,28.281,28.844,26.948,27.305,66531,0
2008-01-09,27.19,28.575,26.878,28.575,22433,0
2008-01-10,27.969,28.97,27.879,28.827,26262,0
2008-01-11,28.542,28.923,26.849,26.922,34114,0
2008-01-14,27.171,27.726,27.137,27.62,15587,0
2008-01-15,27.278,27.368,26.699,27.268,41372,0
2008-01-16,27.144,27.726,27.018,27.7,33221,0
2008-01-17,27.726,27.726,26.384,26.5,15930,0
2008-01-18,26.152,27.538,25.712,25.712,40202,0
2008-01-22,26.922,28.055,25.999,27.591,37119,0
2008-01-23,26.331,28.228,26.331,27.502,70526,0
2008-01-24,27.61,28.036,26.449,27.485,28735,0
2008-01-25,27.2,28.036,26.878,27.26,16259,0
2008-01-28,27.26,27.468,26.276,27.046,42557,0
2008-01-29,27.102,27.726,26.394,26.83,21562,0
2008-01-30,26.582,26.83,25.936,25.999,66852,0
2008-01-31,25.944,27.601,25.936,26.76,145077,0
2008-02-01,26.162,27.692,26.162,27.538,52058,0
2008-02-04,27.52,28.165,26.878,27.933,36458,0
2008-02-05,27.268,28.406,27.268,27.333,27854,0
2008-02-06,27.45,27.726,26.922,27.171,20005,0
2008-02-07,27.127,28.092,27.127,27.665,18961,0
2008-02-08,27.227,28.13,27.19,27.656,17929,0
2008-02-11,27.62,27.889,27.236,27.368,13835,0
2008-02-12,28.29,28.343,27.779,27.897,32100,0
2008-02-13,26.83,28.853,26.83,28.853,21361,0
2008-02-14,28.979,28.979,28.138,28.138,21496,0
2008-02-15,28.02,28.566,27.242,28.559,22354,0
2008-02-19,28.88,28.88,27.897,28.013,27461,0
2008-02-20,27.933,28.97,27.815,28.871,12166,0
2008-02-21,29.043,29.294,27.753,27.753,9496,0
2008-02-22,27.841,28.13,26.83,27.413,15122,0
2008-02-25,28.055,28.389,27.333,28.245,30991,0
2008-02-26,27.996,28.727,27.996,28.524,28027,0
2008-02-27,28.182,28.836,27.823,27.915,17995,0
2008-02-28,27.637,28.594,26.859,27.796,45328,0
2008-02-29,27.405,28.551,26.75,26.75,53657,0
2008-03-03,27.628,27.628,25.858,26.017,22414,0
2008-03-04,25.867,26.563,25.849,26.341,9929,0
2008-03-05,26.51,27.268,25.508,25.581,25927,0
2008-03-06,25.626,25.73,24.302,24.344,14999,0
2008-03-07,24.175,25.92,24.175,25.183,13972,0
2008-03-10,25.332,25.332,24.11,24.11,22092,0
2008-03-11,24.943,26.822,24.605,25.928,30584,0
2008-03-12,25.651,27.396,25.651,26.519,62814,0
2008-03-13,25.936,26.84,24.156,26.76,33527,0
2008-03-14,27.046,27.046,25.267,26.359,24483,0
2008-03-17,25.564,27.7,25.305,26.849,54078,0
2008-03-18,26.913,28.173,26.591,28.173,36647,0
2008-03-19,28.442,28.559,27.144,27.396,45669,0
2008-03-20,28.006,29.516,26.859,29.111,158894,0
2008-03-24,29.164,30.41,28.628,30.125,20131,0
2008-03-25,30.186,31.082,30.016,31.082,31364,0
2008-03-26,30.893,31.126,29.229,30.989,25650,0
2008-03-27,31.152,31.152,29.613,30.489,12543,0
2008-03-28,29.379,29.873,29.121,29.605,7226,0
2008-03-31,29.712,30.376,29.695,30.229,22862,0
2008-04-01,30.41,32.545,30.302,32.545,142882,0
2008-04-02,31.375,31.518,29.997,30.452,83170,0
2008-04-03,30.125,31.082,29.36,29.48,23709,0
2008-04-04,29.899,29.899,29.103,29.156,12178,0
2008-04-07,28.774,29.74,27.95,28.451,13594,0
2008-04-08,27.897,29.353,27.779,28.691,31833,0
2008-04-09,28.793,29.052,27.538,27.7,30529,0
2008-04-10,27.744,28.647,27.51,28.155,15547,0
2008-04-11,29.247,29.247,26.707,26.707,30763,0
2008-04-14,26.742,27.26,26.384,26.384,14813,0
2008-04-15,26.618,27.709,26.384,27.305,7981,0
2008-04-16,27.726,29.508,27.51,29.498,20694,0
2008-04-17,29.443,29.498,29.156,29.294,14033,0
2008-04-18,29.605,32.09,29.605,31.358,36617,0
2008-04-21,31.036,31.09,29.945,30.462,17796,0
2008-04-22,30.256,30.804,30.186,30.683,38211,0
2008-04-23,30.831,31.17,30.41,30.85,17213,0
2008-04-24,30.867,31.305,30.462,31.295,27775,0
2008-04-25,31.305,31.305,30.366,31.231,17263,0
2008-04-28,31.126,31.367,31.09,31.143,8114,0
2008-04-29,31.178,31.358,30.821,31.136,9807,0
2008-04-30,31.295,31.616,30.221,30.384,21336,0
2008-05-01,30.426,32.199,30.07,32.199,19778,0
2008-05-02,32.171,32.171,30.106,30.125,17468,0
2008-05-05,29.997,30.893,29.542,30.177,22713,0
2008-05-06,29.935,30.98,29.498,30.821,19609,0
2008-05-07,30.795,30.814,29.783,30.401,34018,0
2008-05-08,30.41,31.046,30.141,30.471,24634,0
2008-05-09,30.115,31.143,30.106,30.444,9669,0
2008-05-12,30.653,31.858,30.418,31.858,10467,0
2008-05-13,31.84,31.84,31.136,31.672,10174,0
2008-05-14,31.672,31.709,30.877,31.448,10867,0
2008-05-15,31.385,32.199,31.082,32.155,13046,0
2008-05-16,32.199,32.199,30.97,31.358,39665,0
2008-05-19,31.286,31.286,29.765,29.765,23909,0
2008-05-20,29.749,30.498,28.433,28.853,14509,0
2008-05-21,29.164,30.204,28.783,29.73,17171,0
2008-05-22,30.106,30.85,30.042,30.676,21931,0
2008-05-23,30.634,30.821,30.007,30.357,16049,0
2008-05-27,30.84,31.286,30.693,30.934,28727,0
2008-05-28,31.25,31.25,30.159,30.814,10269,0
2008-05-29,30.662,31.072,30.662,31.008,18363,0
2008-05-30,30.701,30.701,28.913,29.783,16567,0
2008-06-02,29.783,30.238,28.228,28.524,28772,0
2008-06-03,28.745,29.48,28.389,28.987,18928,0
2008-06-04,28.819,29.866,28.191,29.792,16547,0
2008-06-05,29.759,31.072,29.759,30.41,18824,0
2008-06-06,30.087,30.229,28.566,29.275,36073,0
2008-06-09,29.093,29.247,28.585,28.736,37251,0
2008-06-10,28.467,29.452,28.13,28.774,9339,0
2008-06-11,28.638,28.745,28.147,28.621,10814,0
2008-06-12,29.043,29.062,28.305,29.062,18533,0
2008-06-13,29.071,29.462,28.621,29.462,17794,0
2008-06-16,29.408,30.141,28.701,30.096,12674,0
2008-06-17,30.016,30.016,28.638,28.844,8786,0
2008-06-18,28.647,29.336,28.486,28.628,14001,0
2008-06-19,28.612,29.294,28.334,29.294,24315,0
2008-06-20,29.071,29.265,27.95,28.612,54915,0
2008-06-23,28.836,29.275,27.851,28.182,9301,0
2008-06-24,27.788,29.516,27.735,28.036,10719,0
2008-06-25,28.055,29.147,27.582,28.566,15945,0
2008-06-26,28.155,28.155,26.063,26.267,39966,0
2008-06-27,26.376,26.376,25.398,25.758,97988,0
2008-06-30,25.903,26.162,25.407,25.546,60814,0
2008-07-01,25.267,26.699,25.267,26.618,29324,0
2008-07-02,26.553,26.83,25.277,26.815,49485,0
2008-07-03,26.769,26.769,25.267,25.555,16294,0
2008-07-07,25.804,25.962,25.044,25.221,44087,0
2008-07-08,25.367,27.01,25.367,27.01,35892,0
2008-07-09,26.127,26.83,25.911,25.911,18473,0
2008-07-10,25.903,26.83,25.894,26.331,21739,0
2008-07-11,26.054,26.162,24.694,25.044,66561,0
2008-07-14,25.258,25.258,23.702,24.175,97860,0
2008-07-15,23.818,24.353,23.479,23.665,81602,0
2008-07-16,24.274,27.637,24.274,27.477,104286,0
2008-07-17,27.591,30.159,27.102,29.379,66058,0
2008-07-18,29.36,29.379,27.51,28.273,55232,0
2008-07-21,28.433,30.401,27.502,29.774,74084,0
2008-07-22,29.508,30.141,29.071,29.605,119924,0
2008-07-23,29.516,31.305,29.516,29.989,111841,0
2008-07-24,30.186,30.366,29.516,29.972,33085,0
2008-07-25,30.186,32.181,29.997,31.305,66733,0
2008-07-28,31.118,31.213,29.294,29.426,31804,0
2008-07-29,30.366,31.295,29.73,30.758,37513,0
2008-07-30,31.277,31.277,30.167,31.072,21233,0
2008-07-31,30.418,31.349,29.783,31.082,17336,0
2008-08-01,30.952,31.385,30.804,31.277,28247,0
2008-08-04,31.194,31.723,29.98,31.635,45743,0
2008-08-05,31.482,32.181,30.893,32.136,40768,0
2008-08-06,31.903,32.19,31.152,32.19,24670,0
2008-08-07,31.672,32.199,30.435,30.462,65716,0
2008-08-08,30.051,32.199,30.051,32.145,43681,0
2008-08-11,32.145,33.541,31.84,33.335,28672,0
2008-08-12,33.039,33.082,32.227,32.295,27886,0
2008-08-13,32.054,32.708,31.555,32.081,50307,0
2008-08-14,32.002,33.139,32.002,33.004,10334,0
2008-08-15,33.727,33.968,32.656,33.736,48480,0
2008-08-18,33.755,33.764,31.992,32.583,34800,0
2008-08-19,32.762,32.762,31.572,31.84,9727,0
2008-08-20,31.813,33.047,30.821,30.912,32087,0
2008-08-21,30.653,31.537,30.653,31.24,20858,0
2008-08-22,31.787,31.787,30.944,31.527,10880,0
2008-08-25,31.268,31.268,29.73,29.73,25548,0
2008-08-26,29.703,31.203,29.22,30.115,21526,0
2008-08-27,30.204,30.858,30.159,30.498,17692,0
2008-08-28,30.877,31.046,30.418,30.85,16476,0
2008-08-29,30.581,30.581,29.596,30.256,21869,0
2008-09-02,31.286,31.286,30.061,30.73,21290,0
2008-09-03,30.634,31.126,29.774,31.046,36782,0
2008-09-04,30.668,30.668,28.673,28.755,46203,0
2008-09-05,28.979,29.37,28.173,28.979,27614,0
2008-09-08,29.89,31.546,28.719,31.546,58309,0
2008-09-09,31.162,31.822,29.569,31.027,31793,0
2008-09-10,31.84,32.485,30.366,31.867,35727,0
2008-09-11,30.877,31.286,30.025,30.758,53464,0
2008-09-12,30.07,31.464,30.016,30.887,13428,0
2008-09-15,29.749,32.87,29.648,31.036,40028,0
2008-09-16,31.741,31.741,30.15,31.349,65006,0
2008-09-17,30.59,30.877,30.051,30.349,47494,0
2008-09-18,31.231,33.073,30.221,32.019,106838,0
2008-09-19,37.779,40.461,31.448,34.703,230129,0
2008-09-22,33.987,34.881,32.245,34.524,39152,0
2008-09-23,31.349,33.047,30.444,31.17,28358,0
2008-09-24,32.145,32.199,30.394,31.616,13962,0
2008-09-25,33.987,33.987,30.462,32.788,27986,0
2008-09-26,32.209,33.092,30.462,32.948,20048,0
2008-09-29,32.35,33.987,29.695,33.494,28655,0
2008-09-30,33.092,33.897,30.479,33.629,32486,0
2008-10-01,33.745,33.81,31.295,31.681,11191,0
2008-10-02,31.5,32.045,30.934,31.472,12863,0
2008-10-03,32.387,33.987,30.471,31.795,12065,0
2008-10-06,30.758,33.718,29.183,32.34,33338,0
2008-10-07,31.606,33.092,29.866,29.866,15848,0
2008-10-08,28.647,32.564,28.621,31.25,28724,0
2008-10-09,30.711,30.711,26.992,26.992,55805,0
2008-10-10,27.268,31.349,26.618,31.349,50893,0
2008-10-13,32.87,33.092,30.025,33.092,53329,0
2008-10-14,33.092,33.092,29.74,31.681,29432,0
2008-10-15,31.268,31.268,28.673,28.951,109202,0
2008-10-16,28.755,30.489,27.823,30.177,46466,0
2008-10-17,28.719,31.046,28.719,29.837,72700,0
2008-10-20,30.275,30.275,27.924,29.963,14332,0
2008-10-21,29.294,29.963,28.533,29.062,33769,0
2008-10-22,28.191,29.294,27.77,27.996,24401,0
2008-10-23,28.155,30.125,26.421,28.084,26779,0
2008-10-24,26.653,27.969,26.653,27.36,20816,0
2008-10-27,27.209,27.565,26.609,26.609,34722,0
2008-10-28,27.547,29.071,26.394,28.932,52582,0
2008-10-29,28.889,29.74,27.413,29.257,18334,0
2008-10-30,29.74,29.74,27.286,28.802,17675,0
2008-10-31,28.559,30.662,27.924,30.311,39385,0
2008-11-03,30.061,31.286,28.665,31.213,14647,0
2008-11-04,31.221,31.221,29.174,30.683,15360,0
2008-11-05,30.051,30.051,27.763,28.074,27125,0
2008-11-06,27.718,28.191,27.378,27.387,20767,0
2008-11-07,27.665,28.96,27.459,27.988,11262,0
2008-11-10,28.389,29.471,26.83,27.171,20600,0
2008-11-11,27.25,29.489,26.931,27.959,23239,0
2008-11-12,27.351,28.542,26.83,26.83,14957,0
2008-11-13,27.296,30.115,26.885,29.989,32230,0
2008-11-14,29.569,30.32,28.542,28.612,30571,0
2008-11-17,28.324,29.462,27.378,28.665,25653,0
2008-11-18,28.802,28.861,27.62,28.612,29734,0
2008-11-19,28.237,28.951,27.628,27.628,47211,0
2008-11-20,27.378,29.015,26.878,27.153,28208,0
2008-11-21,27.753,30.32,26.341,29.471,43108,0
2008-11-24,29.569,31.036,28.353,30.989,55907,0
2008-11-25,31.036,31.036,29.639,30.061,106502,0
2008-11-26,29.559,31.741,29.257,31.709,56729,0
2008-11-28,31.349,31.349,29.639,30.366,17952,0
2008-12-01,29.344,29.676,27.278,27.378,72605,0
2008-12-02,28.102,28.467,26.83,28.433,43668,0
2008-12-03,27.44,29.294,27.44,28.987,49606,0
2008-12-04,28.38,29.516,27.709,29.024,36196,0
2008-12-05,28.559,31.082,27.421,31.082,38707,0
2008-12-08,31.305,31.663,29.945,31.448,55406,0
2008-12-09,30.927,31.5,29.416,29.666,35165,0
2008-12-10,30.079,30.376,29.398,29.685,24724,0
2008-12-11,28.96,30.275,27.162,27.413,35039,0
2008-12-12,27.055,29.471,27.055,29.443,21592,0
2008-12-15,29.542,29.542,27.673,28.228,20077,0
2008-12-16,28.97,29.508,27.841,29.071,67038,0
2008-12-17,29.086,29.516,28.102,28.905,40477,0
2008-12-18,29.015,31.259,28.398,29.935,100516,0
2008-12-19,30.831,31.203,29.006,29.015,268561,0
2008-12-22,29.156,30.41,27.823,28.987,48704,0
2008-12-23,29.265,29.516,28.255,29.434,26927,0
2008-12-24,29.452,29.587,28.755,29.508,5700,0
2008-12-26,29.74,29.792,28.844,29.587,4389,0
2008-12-29,29.569,29.685,28.987,29.22,8704,0
2008-12-30,29.712,30.711,29.139,30.498,21947,0
2008-12-31,30.498,31.305,29.526,30.858,65713,0
2009-01-02,30.739,30.739,30.096,30.33,46127,0
2009-01-05,30.33,30.618,29.32,29.963,38441,0
2009-01-06,30.07,30.571,29.828,30.41,20639,0
2009-01-07,30.007,30.141,28.389,28.871,52263,0
2009-01-08,28.542,28.819,28.219,28.793,20365,0
2009-01-09,28.575,28.575,27.278,27.468,29529,0
2009-01-12,27.351,28.046,27.278,27.36,30618,0
2009-01-13,27.36,28.612,27.278,28.406,22708,0
2009-01-14,28.575,28.575,26.922,26.922,33242,0
2009-01-15,26.922,26.94,26.027,26.663,65416,0
2009-01-16,26.206,26.83,26.036,26.376,34301,0
2009-01-20,26.098,26.6,24.156,24.221,49426,0
2009-01-21,24.48,26.17,23.748,25.157,68341,0
2009-01-22,24.648,25.053,24.327,24.657,27677,0
2009-01-23,24.657,25.894,24.657,24.953,59545,0
2009-01-26,24.916,25.192,24.667,24.971,83303,0
2009-01-27,24.98,25.804,24.675,25.675,42176,0
2009-01-28,26.008,26.733,25.849,26.431,41885,0
2009-01-29,26.231,26.449,24.657,24.741,24494,0
2009-01-30,24.962,25.777,23.878,24.024,32440,0
2009-02-02,24.24,25.367,23.887,24.793,62724,0
2009-02-03,25.072,25.072,23.8,24.078,33232,0
2009-02-04,24.007,24.553,22.665,23.038,99506,0
2009-02-05,23.03,24.37,22.407,23.533,60007,0
2009-02-06,23.387,24.265,23.074,23.523,60810,0
2009-02-09,23.36,23.523,22.537,23.488,34242,0
2009-02-10,23.523,23.692,22.101,22.242,65419,0
2009-02-11,22.288,22.778,21.751,22.187,23092,0
2009-02-12,21.911,22.887,20.51,21.011,69323,0
2009-02-13,21.02,21.465,20.732,20.848,56192,0
2009-02-17,20.597,21.214,19.837,20.096,86541,0
2009-02-18,20.123,20.123,18.558,18.862,87511,0
2009-02-19,18.862,18.916,18.334,18.409,37943,0
2009-02-20,18.334,18.736,17.172,17.807,120934,0
2009-02-23,18.21,18.21,16.993,17.134,80587,0
2009-02-24,17.431,17.897,16.716,17.878,157449,0
2009-02-25,17.86,17.87,16.815,17.29,127878,0
2009-02-26,17.441,18.112,17.441,17.888,141345,0
2009-02-27,17.531,18.325,17.531,17.888,139548,0
2009-03-02,17.555,18.048,17.245,17.333,101678,0
2009-03-03,17.682,17.701,16.894,17.003,59481,0
2009-03-04,17.254,17.61,16.583,17.422,59650,0
2009-03-05,17.066,17.237,15.276,15.276,86223,0
2009-03-06,15.526,15.867,14.775,15.849,79564,0
2009-03-09,15.643,15.821,14.855,14.964,65003,0
2009-03-10,15.374,16.93,15.276,16.716,94320,0
2009-03-11,16.77,17.237,16.182,16.205,26450,0
2009-03-12,16.196,18.254,15.913,18.056,68716,0
2009-03-13,18.112,18.112,17.637,17.925,43001,0
2009-03-16,18.121,19.352,17.987,18.056,46316,0
2009-03-17,17.54,19.455,17.54,19.436,32325,0
2009-03-18,19.292,20.59,18.558,20.287,42555,0
2009-03-19,20.5,20.901,19.696,20.296,31991,0
2009-03-20,20.5,20.651,19.336,19.381,70570,0
2009-03-23,19.846,22.075,19.846,21.938,64829,0
2009-03-24,21.565,21.88,20.105,20.176,43938,0
2009-03-25,20.287,21.401,19.776,21.037,30766,0
2009-03-26,21.278,22.129,20.865,22.048,43736,0
2009-03-27,21.583,22.057,20.623,20.713,33893,0
2009-03-30,20.241,20.304,18.783,19.005,37134,0
2009-03-31,19.266,19.612,18.684,18.693,54876,0
2009-04-01,18.417,19.955,17.601,19.732,44785,0
2009-04-02,20.044,21.652,19.846,21.074,60166,0
2009-04-03,21.02,21.68,20.296,21.306,18876,0
2009-04-06,21.011,21.011,19.482,20.096,69781,0
2009-04-07,19.757,19.908,18.89,18.89,27736,0
2009-04-08,18.97,19.785,17.728,18.854,18223,0
2009-04-09,19.317,20.901,19.292,20.668,33203,0
2009-04-13,20.321,21.715,20.167,21.689,32431,0
2009-04-14,21.287,21.287,18.675,18.736,40419,0
2009-04-15,18.622,19.381,18.478,19.177,30642,0
2009-04-16,19.31,19.827,18.381,19.827,17205,0
2009-04-17,19.899,21.315,19.569,20.779,38729,0
2009-04-20,20.223,20.223,17.969,17.987,33424,0
2009-04-21,17.995,20.213,17.815,20.088,27274,0
2009-04-22,19.677,20.481,19.23,19.418,25622,0
2009-04-23,19.426,20.365,18.381,18.604,35984,0
2009-04-24,18.835,20.797,18.835,20.312,35797,0
2009-04-27,20.269,20.883,19.908,20.223,39577,0
2009-04-28,20.088,21.306,20.088,21.064,21659,0
2009-04-29,20.623,21.529,19.809,21.529,32726,0
2009-04-30,21.618,21.723,20.14,20.633,32297,0
2009-05-01,20.519,20.519,19.455,19.516,24409,0
2009-05-04,19.345,20.605,19.052,20.605,29379,0
2009-05-05,21.074,21.851,20.74,21.825,52768,0
2009-05-06,21.991,23.247,21.583,23.175,45888,0
2009-05-07,23.424,23.934,21.769,22.425,38374,0
2009-05-08,22.701,23.916,22.639,23.906,39398,0
2009-05-11,23.35,23.809,22.187,23.128,65398,0
2009-05-12,21.904,22.425,20.614,20.75,67602,0
2009-05-13,20.659,20.687,19.794,19.872,599521,0
2009-05-14,20.026,20.304,19.5,20.158,125488,0
2009-05-15,20.213,20.296,19.785,19.964,79335,0
2009-05-18,20.251,21.02,20.018,20.831,53396,0
2009-05-19,20.597,20.677,20.123,20.167,57311,0
2009-05-20,20.278,20.375,19.677,19.865,53392,0
2009-05-21,19.64,20.053,19.541,19.809,52953,0
2009-05-22,19.88,19.899,19.508,19.677,43205,0
2009-05-26,19.677,20.454,19.677,20.123,97981,0
2009-05-27,20.204,20.204,19.64,19.668,58643,0
2009-05-28,19.687,20.436,19.677,20.408,108590,0
2009-05-29,20.565,21.028,20.088,20.223,200531,0
2009-06-01,20.633,21.269,20.241,21.082,66335,0
2009-06-02,20.91,21.835,19.757,21.592,60537,0
2009-06-03,21.331,21.331,20.528,21.02,32908,0
2009-06-04,21.092,22.425,21.045,22.26,54372,0
2009-06-05,22.315,22.315,21.475,21.732,28641,0
2009-06-08,21.897,22.335,21.011,21.861,27856,0
2009-06-09,21.919,22.77,21.919,22.361,44833,0
2009-06-10,22.493,22.62,21.195,21.618,50278,0
2009-06-11,21.742,22.269,21.636,21.928,34666,0
2009-06-12,21.911,21.956,21.16,21.956,28503,0
2009-06-15,21.483,21.851,21.064,21.315,35883,0
2009-06-16,21.5,21.5,20.623,20.713,22032,0
2009-06-17,20.788,22.25,20.759,21.17,58873,0
2009-06-18,21.074,21.565,20.865,21.456,33327,0
2009-06-19,21.287,21.306,20.49,20.75,81732,0
2009-06-22,20.573,20.573,19.658,19.658,69218,0
2009-06-23,19.757,20.195,19.586,19.687,33882,0
2009-06-24,19.809,19.818,19.677,19.732,39712,0
2009-06-25,19.732,20.365,19.732,20.365,20938,0
2009-06-26,20.176,21.037,19.827,20.964,390460,0
2009-06-29,20.928,21.133,20.026,20.687,46302,0
2009-06-30,20.769,21.642,20.769,21.188,47581,0
2009-07-01,21.465,22.129,20.088,20.565,66218,0
2009-07-02,20.213,20.75,19.899,20.463,52355,0
2009-07-06,20.436,20.677,19.794,19.818,54618,0
2009-07-07,19.927,20.278,19.168,19.677,93126,0
2009-07-08,19.827,19.88,18.409,18.693,234661,0
2009-07-09,18.881,19.56,18.81,18.962,50633,0
2009-07-10,18.89,19.569,18.89,19.168,51280,0
2009-07-13,19.436,21.243,19.436,21.243,99038,0
2009-07-14,21.142,21.142,20.58,20.732,37858,0
2009-07-15,21.02,21.243,20.831,21.107,54020,0
2009-07-16,21.5,21.529,20.901,21.287,25745,0
2009-07-17,21.456,21.456,20.392,20.823,53161,0
2009-07-20,20.874,20.874,20.123,20.59,30083,0
2009-07-21,20.769,20.769,19.889,20.105,32750,0
2009-07-22,19.872,20.213,19.809,19.974,24700,0
2009-07-23,19.855,20.519,19.855,20.51,54259,0
2009-07-24,20.232,20.445,19.723,20.287,80598,0
2009-07-27,20.158,20.84,20.053,20.687,31999,0
2009-07-28,20.597,22.224,20.597,22.048,99042,0
2009-07-29,20.797,22,20.797,21.761,33020,0
2009-07-30,21.911,22.583,21.778,22.065,94570,0
2009-07-31,21.904,23.387,21.87,22.978,175419,0
2009-08-03,22.361,23.47,22.138,22.953,78288,0
2009-08-04,22.71,24.007,22.476,23.999,63571,0
2009-08-05,23.943,24.621,23.648,23.854,24826,0
2009-08-06,24.042,24.042,22.763,23.03,32350,0
2009-08-07,23.434,24.777,23.202,24.258,39292,0
2009-08-10,24.024,25.785,23.298,25.295,62088,0
2009-08-11,25.149,25.367,24.56,24.741,31776,0
2009-08-12,24.657,25.684,24.657,25.124,26906,0
2009-08-13,25.349,25.349,24.24,24.577,32975,0
2009-08-14,24.595,24.595,23.35,24.069,22544,0
2009-08-17,23.542,24.543,23.038,23.971,21465,0
2009-08-18,24.129,24.595,23.558,24.069,12480,0
2009-08-19,23.683,24.595,23.683,24.595,15572,0
2009-08-20,24.595,24.767,24.23,24.507,14706,0
2009-08-21,24.99,25.053,24.36,24.99,41942,0
2009-08-24,25.124,25.124,23.844,24.156,13083,0
2009-08-25,24.499,24.507,23.783,24.175,12364,0
2009-08-26,24.078,24.417,23.818,24.379,14355,0
2009-08-27,24.078,24.37,23.343,24.23,8980,0
2009-08-28,24.37,24.379,23.254,23.387,29663,0
2009-08-31,23.093,23.62,22.805,22.944,38631,0
2009-09-01,22.861,23.229,22.425,23.03,43052,0
2009-09-02,22.851,23.128,22.674,22.962,11610,0
2009-09-03,23.593,23.611,22.805,22.995,4913,0
2009-09-04,22.897,23.254,22.861,23.056,99898,0
2009-09-08,22.995,23.048,22.601,22.753,21349,0
2009-09-09,22.805,22.944,22.361,22.815,21587,0
2009-09-10,22.727,22.805,22.449,22.778,15625,0
2009-09-11,22.744,22.985,22.648,22.763,7526,0
2009-09-14,22.639,22.805,22.63,22.796,10704,0
2009-09-15,22.735,22.869,22.547,22.763,50684,0
2009-09-16,22.906,23.166,22.593,22.944,20717,0
2009-09-17,22.969,23.109,22.62,22.887,38367,0
2009-09-18,22.897,23.056,22.565,22.969,50282,0
2009-09-21,22.684,22.944,22.028,22.611,18310,0
2009-09-22,22.851,23.185,22.51,23.128,65039,0
2009-09-23,23.212,23.343,22.887,23.1,11441,0
2009-09-24,23.264,23.434,22.985,23.264,28782,0
2009-09-25,23.118,24.093,23.118,23.999,23089,0
2009-09-28,24.059,24.98,24.051,24.847,29615,0
2009-09-29,24.767,25.132,24.648,24.88,44350,0
2009-09-30,24.925,25.132,23.648,25.132,87433,0
2009-10-01,24.98,25.026,24.093,24.258,29952,0
2009-10-02,23.962,24.213,23.271,23.854,20197,0
2009-10-05,23.757,24.553,23.515,24.033,26202,0
2009-10-06,24.148,24.148,23.702,24.12,14218,0
2009-10-07,23.79,24.248,22.805,23.074,81716,0
2009-10-08,23.194,23.648,23.147,23.29,61279,0
2009-10-09,23.212,24.059,23.175,24.033,12206,0
2009-10-12,23.757,23.971,23.281,23.424,10339,0
2009-10-13,23.326,23.748,23.254,23.533,7567,0
2009-10-14,23.533,23.655,22.925,23.254,37398,0
2009-10-15,23.202,23.307,22.815,23.254,41720,0
2009-10-16,23.137,23.479,22.995,23.128,21993,0
2009-10-19,23.254,23.29,23.147,23.22,24206,0
2009-10-20,23.128,23.128,22.805,22.935,24512,0
2009-10-21,23.343,23.424,22.805,22.906,38079,0
2009-10-22,22.824,23.254,22.805,22.978,29257,0
2009-10-23,22.985,23.109,22.805,22.978,35687,0
2009-10-26,23.03,23.254,22.805,22.805,30681,0
2009-10-27,22.869,23.29,22.869,22.995,39176,0
2009-10-28,22.906,23.074,22.805,22.851,114756,0
2009-10-29,23.038,23.281,22.843,23.281,19398,0
2009-10-30,23.074,23.47,22.978,23.137,94093,0
2009-11-02,23.22,23.648,23.093,23.602,31899,0
2009-11-03,23.461,24.078,23.333,24.078,34339,0
2009-11-04,24.138,24.138,23.369,23.479,60949,0
2009-11-05,23.702,24.248,23.611,24.129,50278,0
2009-11-06,23.861,23.925,23.655,23.925,16908,0
2009-11-09,24.069,24.31,23.925,24.23,25623,0
2009-11-10,24.033,24.472,23.673,23.934,29974,0
2009-11-11,24.23,24.389,24.016,24.36,10245,0
2009-11-12,24.398,24.525,23.212,23.237,31084,0
2009-11-13,23.593,23.887,23.264,23.574,36484,0
2009-11-16,23.844,24.417,23.721,24.138,53228,0
2009-11-17,24.194,24.37,23.99,24.138,42250,0
2009-11-18,24.078,24.258,23.971,24.138,47627,0
2009-11-19,23.99,24.069,23.317,23.971,63779,0
2009-11-20,23.766,24.148,23.766,23.98,27049,0
2009-11-23,24.284,24.336,24.033,24.12,25225,0
2009-11-24,23.925,24.175,23.925,24.11,23596,0
2009-11-25,24.11,24.37,23.602,23.611,17002,0
2009-11-27,22.869,23.739,22.483,22.483,20339,0
2009-11-30,22.547,23.254,22.547,23.254,50875,0
2009-12-01,23.533,24.007,23.387,23.593,32146,0
2009-12-02,23.584,24.148,23.565,24.007,12734,0
2009-12-03,24.016,24.148,23.281,23.36,20985,0
2009-12-04,23.79,24.319,23.62,24.175,27292,0
2009-12-07,24.148,24.148,23.748,24.059,10047,0
2009-12-08,23.783,24.148,23.73,23.934,23034,0
2009-12-09,23.98,23.98,23.515,23.809,19552,0
2009-12-10,23.98,24.327,23.916,24.194,49251,0
2009-12-11,24.258,24.417,24.148,24.24,32307,0
2009-12-14,24.319,24.472,24.138,24.319,22283,0
2009-12-15,24.24,24.417,24.175,24.175,38673,0
2009-12-16,24.444,24.48,23.871,24.093,31444,0
2009-12-17,23.861,24.327,23.711,23.925,19876,0
2009-12-18,24.221,25.157,24.213,25.132,120868,0
2009-12-21,25.132,25.267,24.379,24.525,35284,0
2009-12-22,24.595,25.044,24.194,24.907,35546,0
2009-12-23,25.036,25.044,24.426,24.731,18384,0
2009-12-24,24.916,24.943,24.712,24.88,9934,0
2009-12-28,25.036,25.036,24.37,24.417,7371,0
2009-12-29,24.407,25.008,24.407,24.935,56311,0
2009-12-30,24.741,25.044,24.639,25.044,23613,0
2009-12-31,24.907,25.367,24.685,24.767,22864,0
2010-01-04,25.166,25.313,24.821,25.305,16700,0
2010-01-05,24.777,25.115,24.675,24.785,29765,0
2010-01-06,24.767,25.192,24.767,25.044,25858,0
2010-01-07,25.23,26.098,25.008,25.795,28841,0
2010-01-08,25.398,27.002,25.398,26.822,43157,0
2010-01-11,26.931,26.975,26.672,26.822,27788,0
2010-01-12,26.733,27.459,26.635,27.002,38754,0
2010-01-13,27.144,27.144,26.849,26.913,34081,0
2010-01-14,26.922,27.268,26.859,27.119,27462,0
2010-01-15,27.25,27.459,26.83,27.046,46676,0
2010-01-19,27.181,27.726,27.171,27.726,33860,0
2010-01-20,27.61,28.13,27.343,27.941,34746,0
2010-01-21,27.95,28.102,27.753,27.815,26053,0
2010-01-22,27.897,28.191,27.823,27.841,39365,0
2010-01-25,28.028,28.155,27.718,27.933,17545,0
2010-01-26,27.646,28.219,27.637,27.796,34917,0
2010-01-27,27.77,28.371,27.591,28.29,45912,0
2010-01-28,28.264,28.264,27.296,27.726,61386,0
2010-01-29,27.637,27.709,26.431,26.83,52103,0
2010-02-01,27.028,31.259,27.028,31.259,303767,0
2010-02-02,31.24,31.24,29.605,29.899,123661,0
2010-02-03,29.801,30.275,29.379,29.74,43741,0
2010-02-04,29.587,30.912,29.587,30.662,136884,0
2010-02-05,30.644,31.438,30.599,31.341,146742,0
2010-02-08,31.203,31.203,30.41,30.618,84771,0
2010-02-09,30.644,31.349,30.608,31.286,105173,0
2010-02-10,31.213,31.341,30.767,31.332,61315,0
2010-02-11,31.162,31.472,31.082,31.448,54658,0
2010-02-12,31.322,31.482,31.286,31.482,64316,0
2010-02-16,31.527,31.958,31.385,31.949,47707,0
2010-02-17,32.071,32.359,31.768,32.227,42186,0
2010-02-18,32.287,32.423,31.136,32.394,64990,0
2010-02-19,32.394,32.423,31.913,32.322,49279,0
2010-02-22,32.34,32.637,32.109,32.637,37212,0
2010-02-23,32.646,32.985,32.34,32.823,65536,0
2010-02-24,32.841,33.092,32.841,33.092,85548,0
2010-02-25,32.708,33.092,32.609,33.03,48859,0
2010-02-26,33.03,33.056,32.145,32.52,39478,0
2010-03-01,32.627,32.976,32.583,32.916,52134,0
2010-03-02,32.87,32.916,32.527,32.691,78637,0
2010-03-03,32.788,32.87,31.976,32.7,35630,0
2010-03-04,32.779,32.841,32.145,32.797,30836,0
2010-03-05,32.87,32.916,32.278,32.916,43985,0
2010-03-08,32.948,33.065,32.432,32.717,30945,0
2010-03-09,32.682,33.004,32.545,32.916,20185,0
2010-03-10,32.813,33.442,32.564,33.415,48089,0
2010-03-11,33.082,33.531,32.717,33.065,34592,0
2010-03-12,33.193,33.486,33.004,33.092,23263,0
2010-03-15,33.129,33.316,32.916,33.281,19844,0
2010-03-16,33.244,33.45,32.7,33.415,26710,0
2010-03-17,33.434,33.683,33.308,33.683,30442,0
2010-03-18,33.8,34.685,33.434,33.683,45832,0
2010-03-19,33.888,34.12,33.11,33.844,49902,0
2010-03-22,33.585,33.996,33.522,33.683,42798,0
2010-03-23,33.595,33.959,33.175,33.665,27715,0
2010-03-24,33.603,33.951,32.879,33.101,70570,0
2010-03-25,33.253,33.764,32.797,33.156,25233,0
2010-03-26,33.387,33.476,33.065,33.129,24692,0
2010-03-29,33.425,33.425,32.976,33.092,23821,0
2010-03-30,33.039,33.494,33.004,33.148,27354,0
2010-03-31,33.039,33.442,33.03,33.129,47577,0
2010-04-01,33.434,33.755,33.023,33.082,21391,0
2010-04-05,33.736,33.905,32.924,33.629,35212,0
2010-04-06,33.378,33.629,33.101,33.467,64429,0
2010-04-07,33.335,33.871,33.056,33.871,31257,0
2010-04-08,33.818,34.792,33.637,34.559,73516,0
2010-04-09,34.605,34.737,34.06,34.685,27596,0
2010-04-12,34.729,35.078,34.156,34.936,49416,0
2010-04-13,34.936,35.042,34.605,34.792,25395,0
2010-04-14,34.891,35.319,34.397,35.23,76157,0
2010-04-15,35.069,35.731,34.873,35.686,38388,0
2010-04-16,35.686,35.686,33.818,35.329,46792,0
2010-04-19,35.116,35.57,34.928,35.087,20565,0
2010-04-20,35.356,35.643,35.329,35.508,88779,0
2010-04-21,35.417,35.551,34.97,35.212,54998,0
2010-04-22,34.836,35.151,34.051,34.755,60381,0
2010-04-23,33.101,33.764,32.476,33.299,125189,0
2010-04-26,33.351,34.873,33.226,34.256,80677,0
2010-04-27,33.996,34.676,33.665,34.193,71352,0
2010-04-28,34.371,34.881,34.371,34.596,78250,0
2010-04-29,34.774,36.179,34.676,36.045,59860,0
2010-04-30,36.196,36.375,35.435,35.588,96936,0
2010-05-03,35.738,36.698,35.291,36.662,75301,0
2010-05-04,36.473,36.654,34.755,35.356,65640,0
2010-05-05,35.06,35.427,34.146,34.415,55605,0
2010-05-06,34.3,34.587,31.518,32.637,53122,0
2010-05-07,32.209,33.522,31.858,33.387,82413,0
2010-05-10,34.433,35.561,33.8,34.685,62875,0
2010-05-11,34.737,35.05,33.844,34.979,123265,0
2010-05-12,34.979,35.696,34.747,35.696,46592,0
2010-05-13,35.47,35.767,35.417,35.738,32212,0
2010-05-14,35.489,35.489,33.541,34.146,88727,0
2010-05-17,34.443,34.711,33.46,33.522,57907,0
2010-05-18,33.914,33.914,32.736,33.139,53746,0
2010-05-19,33.092,33.7,32.441,32.537,36735,0
2010-05-20,32.218,32.583,31.968,31.984,77148,0
2010-05-21,31.976,33.092,31.932,32.511,189353,0
2010-05-24,32.387,32.762,30.867,31.24,40001,0
2010-05-25,30.867,31.732,30.858,31.654,22484,0
2010-05-26,31.723,33.683,31.305,31.832,163571,0
2010-05-27,32.404,32.823,31.858,32.745,63649,0
2010-05-28,32.797,32.948,31.625,32.01,38180,0
2010-06-01,32.09,32.762,31.421,31.448,35241,0
2010-06-02,31.564,33.486,31.546,33.387,70281,0
2010-06-03,33.244,33.577,32.295,32.637,76986,0
2010-06-04,32.035,32.278,30.452,30.599,90058,0
2010-06-07,30.626,30.887,30.079,30.087,77791,0
2010-06-08,30.15,30.452,29.327,29.828,39523,0
2010-06-09,29.954,30.544,29.32,29.622,60043,0
2010-06-10,29.954,30.349,29.526,30.349,39254,0
2010-06-11,29.98,30.676,29.881,30.626,14769,0
2010-06-14,30.893,31.777,30.683,31.332,48051,0
2010-06-15,31.527,31.741,31.072,31.741,31143,0
2010-06-16,31.606,32.404,31.606,31.858,20395,0
2010-06-17,31.84,32.162,31.7,32.071,9990,0
2010-06-18,32.269,32.287,31.894,32.081,50441,0
2010-06-21,32.511,32.646,31.644,31.749,20205,0
2010-06-22,31.932,32.564,31.472,31.472,23546,0
2010-06-23,31.375,32.054,31.178,31.314,28746,0
2010-06-24,31.09,31.822,30.618,31.09,21350,0
2010-06-25,31.277,32.441,30.626,32.278,116722,0
2010-06-28,32.209,32.35,31.732,32.181,25704,0
2010-06-29,31.672,32.245,31.162,31.635,58288,0
2010-06-30,31.598,32.541,31.284,31.498,91305,0
2010-07-01,31.518,31.518,30.515,31.1,30192,0
2010-07-02,31.305,31.625,30.662,30.662,16319,0
2010-07-06,31.162,31.572,30.051,30.159,44689,0
2010-07-07,30.339,30.701,30.167,30.676,49511,0
2010-07-08,30.858,30.858,30.07,30.701,45439,0
2010-07-09,30.581,30.877,30.32,30.758,41782,0
2010-07-12,30.59,30.887,30.087,30.452,17694,0
2010-07-13,30.887,30.952,30.435,30.944,61639,0
2010-07-14,30.758,30.758,30.435,30.693,14225,0
2010-07-15,30.626,30.749,29.508,30.599,61067,0
2010-07-16,30.284,30.507,28.88,29.139,55677,0
2010-07-19,29.147,29.828,28.665,28.861,20287,0
2010-07-20,28.673,28.736,28.147,28.719,43182,0
2010-07-21,28.764,29.006,28.046,28.046,22306,0
2010-07-22,28.451,29.121,28.451,28.96,53532,0
2010-07-23,28.719,29.13,28.315,29.015,39836,0
2010-07-26,28.97,29.147,28.451,28.783,48719,0
2010-07-27,28.861,29.093,28.628,28.951,52244,0
2010-07-28,28.951,29.078,28.514,28.764,39725,0
2010-07-29,28.844,29.093,28.683,28.836,33139,0
2010-07-30,28.425,29.336,28.425,28.827,30896,0
2010-08-02,29.062,29.294,28.71,29.139,89518,0
2010-08-03,29.086,29.508,29.071,29.311,60746,0
2010-08-04,29.37,29.508,29.147,29.398,39531,0
2010-08-05,29.22,29.344,28.889,28.97,32644,0
2010-08-06,28.844,28.97,28.028,28.691,60713,0
2010-08-09,28.701,29.121,28.621,29.062,30445,0
2010-08-10,28.844,28.889,28.467,28.559,37296,0
2010-08-11,28.02,28.621,27.591,27.62,63575,0
2010-08-12,27.502,27.646,27.102,27.137,19932,0
2010-08-13,27.102,27.305,26.699,26.723,77076,0
2010-08-16,26.609,26.778,26.304,26.742,19981,0
2010-08-17,26.895,27.315,26.822,27.065,28620,0
2010-08-18,26.957,27.074,26.663,27.065,34025,0
2010-08-19,26.913,27.119,25.313,25.407,53619,0
2010-08-20,25.416,26.162,25.313,26.144,39458,0
2010-08-23,26.359,26.359,25.305,25.305,34435,0
2010-08-24,25.295,25.758,25.295,25.34,29094,0
2010-08-25,25.295,25.876,25.295,25.749,23836,0
2010-08-26,25.767,25.928,25.295,25.295,15190,0
2010-08-27,25.453,26.027,25.398,25.944,65498,0
2010-08-30,25.911,25.911,25.626,25.626,47046,0
2010-08-31,25.583,25.861,25.583,25.714,64882,0
2010-09-01,25.936,26.421,25.712,26.17,62636,0
2010-09-02,26.206,26.249,25.911,26.144,22514,0
2010-09-03,26.259,26.787,26.162,26.635,16942,0
2010-09-07,26.431,26.859,26.224,26.322,40632,0
2010-09-08,26.322,27.074,26.322,26.83,42767,0
2010-09-09,27.19,27.236,26.83,27.236,41759,0
2010-09-10,27.378,27.969,27.268,27.753,35454,0
2010-09-13,28.055,29.033,27.978,28.861,39479,0
2010-09-14,28.853,28.853,28.111,28.398,49120,0
2010-09-15,28.398,28.673,28.084,28.603,29769,0
2010-09-16,28.559,28.701,28.398,28.467,31454,0
2010-09-17,28.819,28.996,28.442,28.486,46608,0
2010-09-20,28.486,29.443,28.398,29.379,40775,0
2010-09-21,29.426,29.629,28.719,28.844,29333,0
2010-09-22,29.043,29.043,28.102,28.334,51466,0
2010-09-23,28.147,28.621,27.102,27.162,20772,0
2010-09-24,27.52,28.655,27.278,28.638,23921,0
2010-09-27,28.575,28.745,27.153,27.268,41538,0
2010-09-28,27.324,27.879,26.822,27.779,45977,0
2010-09-29,27.628,27.933,27.217,27.815,26901,0
2010-09-30,27.978,28.361,27.692,27.897,20830,0
2010-10-01,28.138,28.334,27.692,28.245,18411,0
2010-10-04,27.833,27.95,26.822,27.209,47763,0
2010-10-05,27.52,28.334,26.913,28.305,56040,0
2010-10-06,28.173,28.324,27.315,27.683,35223,0
2010-10-07,27.915,27.915,26.689,26.903,74943,0
2010-10-08,26.903,27.538,26.742,27.368,25649,0
2010-10-11,27.268,27.485,26.983,27.305,8914,0
2010-10-12,27.162,27.36,27.037,27.315,8244,0
2010-10-13,27.351,28.13,26.922,27.823,48101,0
2010-10-14,27.905,27.915,27.333,27.673,26031,0
2010-10-15,28.074,28.074,27.209,27.387,33328,0
2010-10-18,27.296,28.219,27.217,28.102,21827,0
2010-10-19,27.763,28.305,27.278,27.52,18779,0
2010-10-20,27.726,27.95,27.343,27.841,17168,0
2010-10-21,28.028,28.451,26.983,27.538,29283,0
2010-10-22,27.718,28.028,27.242,27.718,19090,0
2010-10-25,27.413,27.924,27.19,27.485,16891,0
2010-10-26,27.296,27.673,27.074,27.387,12701,0
2010-10-27,27.153,27.431,27.002,27.242,18074,0
2010-10-28,27.502,27.978,27.268,27.718,17661,0
2010-10-29,27.702,27.91,27.302,27.302,12630,0
2010-11-01,27.378,27.51,27.268,27.477,23498,0
2010-11-02,27.805,28.298,27.547,27.718,35320,0
2010-11-03,27.656,27.718,27.046,27.227,142002,0
2010-11-04,27.718,28.055,27.502,27.735,52599,0
2010-11-05,27.796,28.13,27.45,27.582,15545,0
2010-11-08,27.52,28.264,27.52,27.673,31697,0
2010-11-09,27.565,28.013,27.378,27.378,30044,0
2010-11-10,27.502,28.092,27.502,27.889,23031,0
2010-11-11,27.582,27.95,27.582,27.744,16443,0
2010-11-12,27.665,28.155,27.153,27.485,20732,0
2010-11-15,28.02,28.191,27.351,27.477,10835,0
2010-11-16,27.286,27.591,27.278,27.495,25648,0
2010-11-17,27.495,27.495,27.278,27.396,20992,0
2010-11-18,27.665,27.933,27.351,27.62,15069,0
2010-11-19,27.665,27.665,27.278,27.396,35115,0
2010-11-22,27.368,27.718,27.278,27.718,11617,0
2010-11-23,27.387,27.646,27.368,27.485,11147,0
2010-11-24,27.77,28.281,27.692,28.173,26846,0
2010-11-26,27.933,28.165,27.726,28.084,5780,0
2010-11-29,27.95,28.406,27.889,28.219,14602,0
2010-11-30,27.938,28.171,27.28,27.65,35512,0
2010-12-01,28.028,28.827,27.915,28.486,40196,0
2010-12-02,28.467,28.628,28.219,28.585,6975,0
2010-12-03,28.191,29.043,28.191,29.015,12548,0
2010-12-06,28.827,28.827,28.559,28.612,32726,0
2010-12-07,28.932,28.932,27.753,28.638,29645,0
2010-12-08,28.736,28.774,27.924,27.978,29504,0
2010-12-09,28.29,28.621,27.833,28.451,23908,0
2010-12-10,28.191,28.621,28.111,28.533,22120,0
2010-12-13,28.542,28.542,27.941,27.941,17971,0
2010-12-14,28.013,28.111,27.805,27.978,25163,0
2010-12-15,28.02,28.209,27.333,27.343,61850,0
2010-12-16,27.637,28.173,27.324,28.074,21890,0
2010-12-17,28.036,28.575,27.665,27.665,30180,0
2010-12-20,27.601,28.065,27.601,27.753,26357,0
2010-12-21,27.933,28.219,27.591,28.2,24147,0
2010-12-22,28.155,28.281,27.565,27.823,21759,0
2010-12-23,27.51,28.074,27.502,27.959,23653,0
2010-12-27,27.841,28.361,27.779,28.305,14752,0
2010-12-28,28.245,28.458,27.959,28.315,21465,0
2010-12-29,28.333,29.097,28.333,28.934,30355,0
2010-12-30,28.846,29.073,28.551,28.873,20889,0
2010-12-31,28.873,29.391,28.409,29.294,43244,0
2011-01-03,29.559,29.935,29.21,29.73,30624,0
2011-01-04,29.89,29.89,28.514,28.514,39928,0
2011-01-05,28.559,29.294,28.406,29.22,22992,0
2011-01-06,29.22,29.22,28.398,28.467,18208,0
2011-01-07,28.559,28.655,27.851,28.486,27806,0
2011-01-10,28.551,28.764,28.467,28.628,10958,0
2011-01-11,28.736,29.093,28.451,29.043,33212,0
2011-01-12,29.284,29.284,28.932,29.052,17204,0
2011-01-13,28.941,29.006,28.524,28.575,9592,0
2011-01-14,28.638,29.703,28.638,29.542,28420,0
2011-01-18,29.379,29.443,29.071,29.257,27366,0
2011-01-19,29.078,29.379,29.062,29.294,93213,0
2011-01-20,29.111,29.676,29.111,29.201,21828,0
2011-01-21,29.542,29.685,28.559,28.665,21563,0
2011-01-24,28.451,29.147,28.451,28.996,24150,0
2011-01-25,28.896,29.37,28.896,29.21,18705,0
2011-01-26,28.406,29.275,28.406,29.191,12987,0
2011-01-27,29.183,29.183,28.905,29.033,6937,0
2011-01-28,29.398,29.398,27.61,27.879,38391,0
2011-01-31,27.598,28.062,27.498,27.835,36881,0
2011-02-01,28.138,28.138,27.431,27.753,27446,0
2011-02-02,27.61,27.823,27.413,27.692,16608,0
2011-02-03,27.726,27.905,27.055,27.19,36949,0
2011-02-04,27.19,27.477,27.092,27.19,38889,0
2011-02-07,27.278,27.62,27.037,27.286,25012,0
2011-02-08,27.2,27.268,27.065,27.25,15243,0
2011-02-09,27.092,27.242,27.002,27.2,28115,0
2011-02-10,26.975,27.286,26.922,27.181,22249,0
2011-02-11,26.975,28.371,26.975,28.361,20633,0
2011-02-14,28.121,28.353,27.77,27.815,11058,0
2011-02-15,27.709,27.978,27.296,27.538,6170,0
2011-02-16,27.278,27.7,27.278,27.573,15384,0
2011-02-18,27.744,29.22,27.538,29.078,42852,0
2011-02-22,29.239,29.471,27.796,28.621,70298,0
2011-02-23,28.673,28.979,28.542,28.566,27704,0
2011-02-24,28.665,28.979,28.533,28.88,30766,0
2011-02-25,29.043,29.954,28.458,29.935,30250,0
2011-02-28,29.71,29.997,28.432,28.972,32509,0
2011-03-01,28.923,28.923,28.398,28.628,22090,0
2011-03-02,28.585,28.585,28.13,28.315,35945,0
2011-03-03,28.442,28.802,28.442,28.802,19443,0
2011-03-04,28.727,28.727,28.334,28.415,18320,0
2011-03-07,28.442,28.603,28.006,28.092,24964,0
2011-03-08,28.02,28.889,28.02,28.628,21485,0
2011-03-09,28.647,28.736,28.451,28.559,7841,0
2011-03-10,28.173,28.281,28.055,28.092,28584,0
2011-03-11,27.996,28.228,27.637,27.7,28525,0
2011-03-14,27.45,27.665,27.343,27.51,12806,0
2011-03-15,27.459,27.796,27.315,27.763,21635,0
2011-03-16,27.61,27.915,27.565,27.726,48484,0
2011-03-17,28.09,28.154,27.74,27.766,18929,0
2011-03-18,27.996,29.006,27.996,28.97,95808,0
2011-03-21,29.103,29.164,28.524,29.078,38662,0
2011-03-22,28.783,28.979,28.433,28.621,11807,0
2011-03-23,28.621,28.819,28.264,28.691,12279,0
2011-03-24,28.827,29.033,28.638,28.951,23648,0
2011-03-25,29.111,29.516,28.406,28.514,29067,0
2011-03-28,28.621,29.111,28.594,28.853,14473,0
2011-03-29,28.979,29.416,28.793,29.111,20136,0
2011-03-30,29.32,30.41,29.265,30.401,40107,0
2011-03-31,30.203,30.412,29.565,29.765,107716,0
2011-04-01,29.765,30.096,29.559,29.881,31259,0
2011-04-04,30.042,30.814,30.007,30.804,50980,0
2011-04-05,30.733,31.732,30.733,31.507,26079,0
2011-04-06,31.375,32.359,31.375,31.85,55238,0
2011-04-07,31.768,31.787,30.97,31.027,29337,0
2011-04-08,31.286,31.286,30.196,30.221,35428,0
2011-04-11,30.159,30.462,29.801,29.809,28371,0
2011-04-12,29.728,30.016,29.602,29.602,16915,0
2011-04-13,29.783,29.972,28.719,28.793,33555,0
2011-04-14,28.594,29.434,28.495,29.247,32391,0
2011-04-15,28.727,29.13,28.71,28.88,88283,0
2011-04-18,28.628,28.727,27.897,28.38,38359,0
2011-04-19,28.476,28.476,28.264,28.315,15895,0
2011-04-20,28.621,28.621,27.86,28.165,20181,0
2011-04-21,28.255,28.415,28.173,28.371,13721,0
2011-04-25,28.361,28.476,28.138,28.389,15615,0
2011-04-26,28.476,29.015,28.334,28.871,14877,0
2011-04-27,28.827,29.033,28.603,28.793,9309,0
2011-04-28,28.793,28.896,28.647,28.896,7633,0
2011-04-29,28.626,28.863,28.326,28.838,28595,0
2011-05-02,28.844,28.979,28.13,28.13,54199,0
2011-05-03,28.171,28.533,28.171,28.262,20985,0
2011-05-04,28.262,28.432,26.992,27.55,41547,0
2011-05-05,27.434,27.434,26.446,26.731,26082,0
2011-05-06,27.137,27.236,26.83,26.912,22575,0
2011-05-09,26.922,27.01,26.672,26.975,26756,0
2011-05-10,27.056,27.137,27.002,27.056,45505,0
2011-05-11,27.046,27.145,26.706,26.922,22606,0
2011-05-12,26.839,27.192,26.839,27.102,18527,0
2011-05-13,26.948,27.145,26.551,26.777,19198,0
2011-05-16,26.721,26.948,26.607,26.661,28938,0
2011-05-17,26.607,27.083,26.436,26.966,47225,0
2011-05-18,27.028,27.056,26.749,26.903,23668,0
2011-05-19,26.931,27.262,26.931,27.229,16790,0
2011-05-20,26.777,27.173,26.597,26.94,29427,0
2011-05-23,26.517,26.759,26.122,26.13,15798,0
2011-05-24,26.264,26.31,25.897,26.112,30159,0
2011-05-25,25.966,26.04,25.537,25.861,24204,0
2011-05-26,25.779,26.31,25.635,26.291,25146,0
2011-05-27,26.39,27.513,26.328,27.424,25349,0
2011-05-31,27.675,28.118,27.321,28.043,71849,0
2011-06-01,28.002,28.296,26.237,26.355,29069,0
2011-06-02,26.381,26.461,26.157,26.281,6947,0
2011-06-03,26.031,26.428,25.826,25.835,27003,0
2011-06-06,25.905,26.103,25.276,25.407,46701,0
2011-06-07,25.583,25.583,25.285,25.295,12750,0
2011-06-08,25.276,25.358,25.006,25.276,61154,0
2011-06-09,25.323,25.323,24.978,25.025,13635,0
2011-06-10,24.978,24.978,24.411,24.69,37672,0
2011-06-13,24.844,24.923,24.373,24.466,49536,0
2011-06-14,24.671,25.714,24.503,25.653,40094,0
2011-06-15,25.445,25.686,24.754,24.781,22922,0
2011-06-16,24.78,25.981,24.78,25.637,26599,0
2011-06-17,25.769,25.769,24.96,25.191,66782,0
2011-06-20,25.122,25.826,24.932,25.518,30827,0
2011-06-21,25.668,26.175,25.453,26.112,21622,0
2011-06-22,26.122,26.74,25.705,25.797,43216,0
2011-06-23,25.602,25.668,25.148,25.518,11245,0
2011-06-24,25.653,25.668,24.968,25.015,79046,0
2011-06-27,24.968,25.323,24.817,25.079,30250,0
2011-06-28,25.097,25.367,24.798,25.165,19131,0
2011-06-29,25.174,25.22,24.798,25.139,13428,0
2011-06-30,25.25,25.861,25.25,25.797,23466,0
2011-07-01,25.807,26.13,25.602,25.922,28037,0
2011-07-05,25.914,25.914,24.978,25.295,17485,0
2011-07-06,25.106,25.324,24.967,25.324,21935,0
2011-07-07,25.266,25.975,25.247,25.826,21089,0
2011-07-08,25.367,25.49,24.96,25.276,17864,0
2011-07-11,25.034,25.407,25.034,25.131,20269,0
2011-07-12,25.096,25.595,25.051,25.106,24231,0
2011-07-13,25.295,25.723,25.22,25.48,13122,0
2011-07-14,25.426,25.461,25.043,25.115,45697,0
2011-07-15,25.139,25.732,25.139,25.602,54135,0
2011-07-18,25.48,25.592,25.349,25.407,21322,0
2011-07-19,25.622,26.182,25.385,26.027,17966,0
2011-07-20,25.47,26.103,25.238,25.583,7951,0
2011-07-21,25.835,25.956,25.695,25.905,15714,0
2011-07-22,25.948,25.948,25.668,25.742,4084,0
2011-07-25,25.375,25.779,25.375,25.499,15467,0
2011-07-26,25.473,25.614,25.006,25.051,13109,0
2011-07-27,25.051,25.22,24.781,24.923,41228,0
2011-07-28,24.959,25.174,24.744,24.996,18673,0
2011-07-29,25.158,26.398,24.743,26.334,37548,0
2011-08-01,26.74,27.219,26.112,27.093,72701,0
2011-08-02,27.123,27.529,26.542,26.616,21873,0
2011-08-03,26.814,27.885,26.625,27.81,49081,0
2011-08-04,27.702,27.874,26.534,26.985,38417,0
2011-08-05,26.607,27.366,26.597,27.195,22659,0
2011-08-08,26.542,27.211,25.375,25.375,67275,0
2011-08-09,25.369,27.167,25.014,27.157,62690,0
2011-08-10,26.569,26.569,24.378,24.518,41385,0
2011-08-11,25.139,26.054,24.761,25.637,55569,0
2011-08-12,25.665,25.865,25.182,25.23,48468,0
2011-08-15,25.454,26.19,25.324,26.127,25853,0
2011-08-16,25.665,26.145,24.761,25.122,26775,0
2011-08-17,25.286,26.408,25.286,26.109,29793,0
2011-08-18,25.267,25.511,24.407,24.416,54061,0
2011-08-19,24.579,25.927,24.171,24.544,81984,0
2011-08-22,25.182,25.182,24.78,24.796,44372,0
2011-08-23,24.816,24.912,24.554,24.751,89164,0
2011-08-24,24.751,25.656,24.751,25.629,22946,0
2011-08-25,25.754,25.754,24.416,24.631,31856,0
2011-08-26,24.597,25.511,24.237,25.06,57490,0
2011-08-29,25.286,26.417,25.286,26.362,45675,0
2011-08-30,26.234,26.38,25.774,26.298,35066,0
2011-08-31,24.232,26.416,24.232,25.388,93176,0
2011-09-01,25.549,25.699,24.162,24.21,32960,0
2011-09-02,24.167,24.348,23.76,23.94,73404,0
2011-09-06,23.12,24.416,23.076,24.344,46305,0
2011-09-07,24.526,25.122,24.508,24.931,33787,0
2011-09-08,24.861,24.894,23.767,23.983,24317,0
2011-09-09,23.784,23.826,23.003,23.13,38941,0
2011-09-12,23.13,24.098,23.076,23.88,36664,0
2011-09-13,24.089,24.397,23.758,24.037,45541,0
2011-09-14,24.368,25.051,23.748,24.834,38158,0
2011-09-15,23.974,24.894,23.974,24.751,32181,0
2011-09-16,24.885,25.114,24.622,25.106,44836,0
2011-09-19,24.001,24.688,23.89,24.01,19909,0
2011-09-20,23.956,24.317,23.53,23.53,69765,0
2011-09-21,23.53,24.125,22.644,22.768,101349,0
2011-09-22,22.616,23.655,22.261,22.896,80999,0
2011-09-23,22.672,23.619,22.672,23.111,32101,0
2011-09-26,23.826,24.526,23.285,24.435,39324,0
2011-09-27,24.931,25.024,23.549,23.826,81411,0
2011-09-28,23.899,24.368,22.41,22.427,53022,0
2011-09-29,22.925,23.504,22.444,23.275,28372,0
2011-09-30,22.895,23.369,22.206,22.338,35379,0
2011-10-03,22.206,22.85,21.811,21.811,72375,0
2011-10-04,21.857,24.78,21.736,24.744,104659,0
2011-10-05,24.374,24.815,23.648,24.34,29836,0
2011-10-06,23.987,24.459,23.732,24.195,37428,0
2011-10-07,24.508,24.508,22.995,23.095,52642,0
2011-10-10,23.347,24.281,23.302,24.255,71036,0
2011-10-11,23.73,25.06,23.682,24.868,47484,0
2011-10-12,24.894,25.656,24.816,25.53,38532,0
2011-10-13,25.248,25.324,24.668,25.122,17271,0
2011-10-14,25.314,26.082,25.096,25.754,25390,0
2011-10-17,25.148,25.595,24.588,24.761,32015,0
2011-10-18,25.043,25.605,24.309,25.296,57167,0
2011-10-19,24.761,25.359,24.49,24.57,29996,0
2011-10-20,24.535,24.824,23.767,24.444,19922,0
2011-10-21,24.852,24.852,23.836,24.144,67898,0
2011-10-24,23.784,25.267,23.711,25.192,59378,0
2011-10-25,24.823,25.006,23.866,24.077,25785,0
2011-10-26,24.535,25.622,24.037,25.267,40123,0
2011-10-27,26.19,27.836,25.511,27.791,92391,0
2011-10-28,27.754,27.892,26.662,26.962,47163,0
2011-10-31,26.582,27.617,26.518,26.718,34834,0
2011-11-01,26.334,26.334,24.487,24.542,46689,0
2011-11-02,25.096,25.927,24.588,25.811,35051,0
2011-11-03,26.18,27.109,25.193,26.998,27920,0
2011-11-04,26.699,26.833,26.188,26.733,29537,0
2011-11-07,26.76,26.76,26.217,26.661,19151,0
2011-11-08,26.872,27.598,26.542,27.425,26166,0
2011-11-09,26.634,27.228,25.476,25.741,51309,0
2011-11-10,26.699,26.699,25.94,26.116,24986,0
2011-11-11,26.116,27.19,26.116,26.799,44820,0
2011-11-14,26.733,26.733,25.633,25.835,31587,0
2011-11-15,25.835,26.816,25.609,26.525,23879,0
2011-11-16,26.232,27.336,25.835,25.843,21868,0
2011-11-17,25.88,26.478,25.378,25.561,31883,0
2011-11-18,25.66,26.251,25.495,26.188,20313,0
2011-11-21,25.618,25.871,25.149,25.316,14876,0
2011-11-22,25.396,25.396,24.559,24.639,17898,0
2011-11-23,24.442,24.658,23.24,23.293,33913,0
2011-11-25,23.977,24.215,23.222,23.249,19938,0
2011-11-28,24.497,24.532,23.883,24.195,62652,0
2011-11-29,24.093,24.393,23.741,23.902,52602,0
2011-11-30,24.259,25.977,24.214,25.922,126047,0
2011-12-01,25.769,25.958,24.987,25.08,49952,0
2011-12-02,25.534,25.534,25.175,25.353,10250,0
2011-12-05,25.571,26.197,25.232,25.907,55585,0
2011-12-06,25.924,26.06,25.476,25.835,34439,0
2011-12-07,25.589,25.787,25.043,25.703,25869,0
2011-12-08,25.431,25.431,24.939,25.034,40130,0
2011-12-09,25.25,26.626,25.25,26.242,45919,0
2011-12-12,25.787,25.94,24.921,25.421,32141,0
2011-12-13,25.476,25.571,24.506,24.63,38060,0
2011-12-14,24.45,25.25,24.295,25.166,37608,0
2011-12-15,25.561,26.116,25.298,25.816,32007,0
2011-12-16,26.088,26.088,25.411,25.553,67909,0
2011-12-19,25.88,25.932,24.62,24.805,50107,0
2011-12-20,25.308,26.18,25.089,25.968,86919,0
2011-12-21,25.807,26.306,25.713,26.197,24049,0
2011-12-22,26.188,26.743,26.188,26.56,47169,0
2011-12-23,26.662,26.662,26.306,26.407,20190,0
2011-12-27,26.18,26.715,26.18,26.589,30774,0
2011-12-28,26.316,26.55,26.07,26.206,31265,0
2011-12-29,26.225,26.707,26.225,26.689,15625,0
2011-12-30,26.617,26.743,26.344,26.407,19785,0
2012-01-03,27.081,27.18,26.542,27.043,36173,0
2012-01-04,26.771,27.297,26.771,27.243,36837,0
2012-01-05,26.944,27.297,26.689,27.199,16828,0
2012-01-06,27.251,27.251,26.733,26.917,25033,0
2012-01-09,27.199,27.682,27.034,27.516,41654,0
2012-01-10,27.745,28.062,27.618,27.992,28967,0
2012-01-11,27.691,28.138,27.397,28.13,26127,0
2012-01-12,27.892,28.293,27.744,28.285,30887,0
2012-01-13,27.973,28.437,27.973,28.128,24878,0
2012-01-17,28.082,28.376,27.717,27.863,26088,0
2012-01-18,27.817,28.592,27.817,28.564,13828,0
2012-01-19,28.519,28.626,28.355,28.519,13177,0
2012-01-20,28.5,29.128,28.5,29.091,20024,0
2012-01-23,29.118,29.128,28.71,29.1,18493,0
2012-01-24,28.291,29.128,28.017,29.1,18706,0
2012-01-25,28.51,29.565,28.51,29.362,19928,0
2012-01-26,29.575,29.575,28.49,28.899,26077,0
2012-01-27,28.677,28.677,27.644,28.063,30682,0
2012-01-30,27.79,28.118,27.297,27.964,20840,0
2012-01-31,28.248,28.348,27.533,28.101,35482,0
2012-02-01,28.199,29.275,28.001,29.083,35054,0
2012-02-02,29.001,29.346,28.7,29.172,22957,0
2012-02-03,29.593,30.424,29.18,30.381,85373,0
2012-02-06,30.047,30.386,29.602,29.765,37672,0
2012-02-07,29.775,30.168,29.637,29.665,24855,0
2012-02-08,29.694,30.106,29.627,29.96,11934,0
2012-02-09,30.04,30.16,29.674,29.994,33645,0
2012-02-10,29.674,29.978,29.584,29.913,39658,0
2012-02-13,30.269,30.306,29.82,30.306,16444,0
2012-02-14,30.069,30.215,29.354,29.546,17720,0
2012-02-15,29.74,29.74,28.913,29.017,29094,0
2012-02-16,28.895,30.259,28.895,30.241,20181,0
2012-02-17,30.407,30.424,30.05,30.416,18614,0
2012-02-21,30.325,30.424,29.722,29.811,27794,0
2012-02-22,28.922,29.94,28.922,29.153,24424,0
2012-02-23,29.611,29.97,29.045,29.921,32738,0
2012-02-24,30.004,30.373,29.354,29.793,43799,0
2012-02-27,28.981,29.455,28.715,29.027,37908,0
2012-02-28,29.045,29.045,28.533,28.789,56580,0
2012-02-29,28.866,28.939,28.15,28.342,52704,0
2012-03-01,28.376,28.668,27.946,27.974,33925,0
2012-03-02,28.12,28.12,26.857,27.214,57403,0
2012-03-05,27.214,27.797,27.214,27.79,23951,0
2012-03-06,27.533,27.797,26.775,26.957,30218,0
2012-03-07,27.505,27.505,26.993,27.379,17402,0
2012-03-08,27.763,27.763,26.993,27.498,14445,0
2012-03-09,27.533,28.367,27.533,28.111,13580,0
2012-03-12,28.002,28.239,27.673,27.928,13603,0
2012-03-13,28.002,29.17,27.928,29.126,32756,0
2012-03-14,28.932,29.208,28.567,28.695,17346,0
2012-03-15,28.686,29.036,28.659,28.888,15015,0
2012-03-16,28.942,29.302,28.586,29.017,47731,0
2012-03-19,28.852,30.004,28.852,29.84,19998,0
2012-03-20,29.008,29.97,29.008,29.931,20585,0
2012-03-21,29.868,30.168,29.4,29.885,29274,0
2012-03-22,29.144,29.361,28.75,29.255,26127,0
2012-03-23,29.75,30.014,29.144,30.004,29474,0
2012-03-26,30.259,30.696,29.97,30.68,42230,0
2012-03-27,30.62,30.637,30.168,30.373,30174,0
2012-03-28,30.363,30.935,30.325,30.893,38298,0
2012-03-29,30.488,30.488,29.731,30.288,75033,0
2012-03-30,30.657,30.657,29.913,29.931,34177,0
2012-04-02,29.94,30.647,29.731,30.637,32450,0
2012-04-03,30.46,30.696,29.859,29.921,26514,0
2012-04-04,29.584,29.953,29.344,29.428,37077,0
2012-04-05,29.206,29.521,28.929,29.465,22128,0
2012-04-09,28.789,29.409,28.367,28.402,44004,0
2012-04-10,28.395,28.614,27.699,27.754,54710,0
2012-04-11,27.965,28.879,27.873,28.852,52011,0
2012-04-12,28.942,29.208,28.596,29.055,25786,0
2012-04-13,28.825,29.055,28.301,28.475,52265,0
2012-04-16,28.576,29.31,28.402,29.027,35037,0
2012-04-17,29.39,29.906,29.005,29.628,40672,0
2012-04-18,29.531,29.546,28.604,28.631,16872,0
2012-04-19,28.789,28.932,28.367,28.431,51315,0
2012-04-20,29.593,29.602,28.904,29.073,52304,0
2012-04-23,28.542,28.686,28.367,28.422,27081,0
2012-04-24,28.357,29.017,28.357,28.998,15626,0
2012-04-25,29.283,29.537,28.888,29.081,31063,0
2012-04-26,28.922,29.255,28.895,29.189,23673,0
2012-04-27,29.188,30.752,28.672,30.386,70140,0
2012-04-30,30.398,31.723,29.931,31.467,69940,0
2012-05-01,31.343,31.932,29.803,30.419,61016,0
2012-05-02,29.803,31.258,29.575,31.131,54745,0
2012-05-03,30.952,31.121,30.236,30.404,32041,0
2012-05-04,30.218,30.339,29.465,29.822,62815,0
2012-05-07,29.646,30.398,29.646,30.115,20857,0
2012-05-08,29.742,30.55,29.742,30.358,39957,0
2012-05-09,29.87,30.218,29.445,29.861,38968,0
2012-05-10,30.025,30.025,29.521,29.923,63034,0
2012-05-11,29.556,30.072,29.225,29.36,29670,0
2012-05-14,29.033,29.455,28.978,29.327,49208,0
2012-05-15,29.235,29.915,29.235,29.493,23932,0
2012-05-16,29.76,30.245,29.546,29.76,24223,0
2012-05-17,29.713,30.227,29.474,29.76,22232,0
2012-05-18,29.657,29.98,29.216,29.474,54184,0
2012-05-21,29.418,29.989,29.319,29.87,29030,0
2012-05-22,29.915,30.182,29.024,29.301,32679,0
2012-05-23,28.978,30.129,28.978,29.943,41179,0
2012-05-24,29.943,30.31,29.344,30.31,31348,0
2012-05-25,30.339,30.349,29.822,30.349,21472,0
2012-05-29,30.884,31.606,30.494,31.167,54827,0
2012-05-30,30.818,31.029,30.358,30.933,87978,0
2012-05-31,30.884,31.71,30.644,31.176,133683,0
2012-06-01,30.732,31.113,30.227,30.412,67660,0
2012-06-04,30.419,31.148,30.419,31.029,46615,0
2012-06-05,30.722,31.113,30.404,31.029,47819,0
2012-06-06,31.047,31.598,30.98,31.544,34883,0
2012-06-07,31.735,32.169,31.075,31.847,55564,0
2012-06-08,31.772,32.888,31.772,32.544,87598,0
2012-06-11,33.007,33.007,31.994,32.03,78591,0
2012-06-12,32.207,32.315,31.949,32.259,78393,0
2012-06-13,32.123,32.501,31.792,32.132,53227,0
2012-06-14,32.066,32.343,31.258,32.169,61199,0
2012-06-15,32.03,32.287,31.902,32.197,123799,0
2012-06-18,31.837,32.085,31.635,31.932,47913,0
2012-06-19,31.969,32.315,31.772,32.197,66561,0
2012-06-20,32.105,32.269,31.856,32.057,32712,0
2012-06-21,32.004,32.207,31.113,31.193,47002,0
2012-06-22,31.343,32.269,31.176,32.187,167888,0
2012-06-25,31.276,32.197,31.276,32.066,29455,0
2012-06-26,31.985,32.372,31.754,32.039,18279,0
2012-06-27,32.105,32.408,31.912,32.269,65079,0
2012-06-28,31.902,32.197,31.683,32.197,21222,0
2012-06-29,32.197,32.657,32.197,32.427,84966,0
2012-07-02,32.427,32.427,32.012,32.427,56614,0
2012-07-03,32.334,32.519,32.315,32.418,31458,0
2012-07-05,32.39,32.82,32.132,32.519,31182,0
2012-07-06,32.105,32.474,32.105,32.343,14201,0
2012-07-09,32.03,32.525,31.932,32.437,22093,0
2012-07-10,32.408,32.731,32.381,32.638,53445,0
2012-07-11,32.6,33.207,32.6,33.163,115821,0
2012-07-12,32.898,33.216,32.758,33.087,43523,0
2012-07-13,33.117,33.254,32.969,33.097,51932,0
2012-07-16,32.869,33.191,32.82,33.043,29675,0
2012-07-17,33.117,33.263,33.043,33.107,86386,0
2012-07-18,33.069,33.245,33.026,33.126,69139,0
2012-07-19,33.153,33.153,31.554,32.924,47386,0
2012-07-20,32.657,32.879,32.638,32.749,26706,0
2012-07-23,32.245,32.482,31.563,32.039,39498,0
2012-07-24,32.095,32.187,31.9,32.105,22232,0
2012-07-25,32.398,32.573,32.305,32.501,34083,0
2012-07-26,33.06,33.117,32.758,33.069,55526,0
2012-07-27,33.392,34.45,33.392,34.083,76788,0
2012-07-30,34.238,34.394,33.962,34.136,25924,0
2012-07-31,34.136,34.488,33.962,34.075,40477,0
2012-08-01,34.267,34.385,33.511,33.55,47934,0
2012-08-02,33.612,33.704,33.254,33.631,20315,0
2012-08-03,34.038,34.459,33.742,34.028,47056,0
2012-08-06,34.127,34.394,33.88,34.173,23818,0
2012-08-07,34.267,34.394,34.056,34.23,24657,0
2012-08-08,34.163,34.524,33.55,34.333,116910,0
2012-08-09,34.422,35.94,34.275,35.839,77799,0
2012-08-10,35.884,35.996,35.15,35.601,55282,0
2012-08-13,35.664,35.868,35.123,35.647,24813,0
2012-08-14,35.96,36.087,35.415,35.923,44062,0
2012-08-15,35.986,36.336,35.59,35.784,46866,0
2012-08-16,35.977,35.977,35.49,35.839,30623,0
2012-08-17,35.672,36.44,35.571,36.115,31557,0
2012-08-20,36.097,36.403,34.952,36.043,68346,0
2012-08-21,36.301,36.958,35.701,36.208,38019,0
2012-08-22,36.014,36.218,35.637,35.82,29776,0
2012-08-23,35.663,35.803,35.321,35.646,25746,0
2012-08-24,35.71,36.45,34.01,36.097,15795,0
2012-08-27,36.356,36.44,35.803,36.273,29647,0
2012-08-28,36.265,36.875,36.255,36.691,40089,0
2012-08-29,36.798,37.234,36.431,37.161,50394,0
2012-08-30,36.827,37.355,36.763,36.958,72821,0
2012-08-31,37.279,37.753,36.763,37.152,39404,0
2012-09-04,37.242,38.022,36.644,37.612,44064,0
2012-09-05,37.86,37.87,37.391,37.549,83361,0
2012-09-06,37.86,38.268,37.428,37.687,101267,0
2012-09-07,37.88,38.225,37.217,37.965,43346,0
2012-09-10,37.826,38.268,37.502,37.687,35514,0
2012-09-11,37.851,38.353,37.758,37.946,42073,0
2012-09-12,38.056,38.343,37.743,37.899,51144,0
2012-09-13,37.668,38.758,37.603,38.296,61031,0
2012-09-14,38.278,38.925,38.012,38.379,47595,0
2012-09-17,38.074,38.454,37.678,38.313,32362,0
2012-09-18,38.093,38.304,37.743,38.244,32267,0
2012-09-19,38.361,38.389,37.946,38.022,23369,0
2012-09-20,38.022,38.111,37.631,37.851,11228,0
2012-09-21,38.417,38.417,37.705,37.763,68970,0
2012-09-24,37.753,38.397,37.64,37.88,134289,0
2012-09-25,37.974,38.064,37.456,37.668,60840,0
2012-09-26,37.834,37.927,37.428,37.649,32965,0
2012-09-27,37.734,38.176,37.557,38.022,33092,0
2012-09-28,37.77,37.87,37.217,37.217,29318,0
2012-10-01,37.327,37.594,36.976,37.493,42252,0
2012-10-02,37.576,37.816,37.312,37.715,22558,0
2012-10-03,37.382,37.72,37.114,37.539,58323,0
2012-10-04,37.64,37.64,37.096,37.603,96680,0
2012-10-05,37.659,38.525,37.659,37.899,21535,0
2012-10-08,37.447,37.88,37.234,37.603,21668,0
2012-10-09,37.808,38.012,36.967,37.419,21862,0
2012-10-10,37.364,37.603,37.234,37.391,54691,0
2012-10-11,37.659,37.88,37.327,37.409,99516,0
2012-10-12,37.317,37.317,36.718,36.763,10460,0
2012-10-15,36.763,36.847,36.346,36.644,15785,0
2012-10-16,36.865,36.949,36.503,36.699,39126,0
2012-10-17,36.691,37.493,36.57,37.234,29799,0
2012-10-18,37.114,37.269,36.208,36.301,31925,0
2012-10-19,36.145,36.182,35.468,35.784,29641,0
2012-10-22,35.6,36.135,35.497,36.106,27127,0
2012-10-23,35.858,36.634,35.498,36.125,35584,0
2012-10-24,36.346,36.634,35.608,36.385,30855,0
2012-10-25,36.605,36.817,35.946,36.403,16549,0
2012-10-26,36.292,36.292,35.275,36.043,63455,0
2012-10-31,35.793,36.709,35.71,36.662,28031,0
2012-11-01,36.662,36.662,35.755,36.199,42018,0
2012-11-02,36.395,36.513,35.893,35.932,40344,0
2012-11-05,35.849,36.255,35.849,35.986,29367,0
2012-11-06,36.052,37.054,36.052,36.779,39881,0
2012-11-07,36.431,36.983,35.35,35.379,34989,0
2012-11-08,35.562,35.97,34.897,34.979,42798,0
2012-11-09,34.879,35.165,34.335,34.499,23673,0
2012-11-12,34.536,34.841,34.422,34.472,5122,0
2012-11-13,34.269,34.775,34.269,34.462,50864,0
2012-11-14,34.537,34.777,34.352,34.443,47246,0
2012-11-15,34.379,34.611,34.334,34.453,24067,0
2012-11-16,34.472,34.648,34.259,34.369,70875,0
2012-11-19,34.64,34.695,34.369,34.667,16062,0
2012-11-20,34.574,34.937,34.443,34.862,59723,0
2012-11-21,35.066,35.066,34.352,34.685,79348,0
2012-11-23,34.823,35.094,34.433,35.075,27920,0
2012-11-26,34.592,35.009,34.592,34.89,24505,0
2012-11-27,34.815,35.139,34.787,34.91,31680,0
2012-11-28,34.74,35.214,34.721,35.047,81447,0
2012-11-29,34.9,35.948,34.276,35.827,37986,0
2012-11-30,35.975,36.531,35.861,35.975,60092,0
2012-12-03,36.06,36.06,35.465,35.958,47113,0
2012-12-04,35.92,36.569,35.605,36.385,68569,0
2012-12-05,36.496,36.625,35.948,36.207,25975,0
2012-12-06,36.198,36.486,35.557,36.217,47886,0
2012-12-07,36.45,36.468,36.114,36.217,17831,0
2012-12-10,35.948,36.579,35.856,36.522,52352,0
2012-12-11,36.254,36.735,36.254,36.635,20471,0
2012-12-12,36.673,36.673,35.393,35.465,32621,0
2012-12-13,35.384,36.143,35.345,36.031,105479,0
2012-12-14,35.92,36.664,35.901,36.579,115243,0
2012-12-17,36.309,37.019,36.134,36.952,65418,0
2012-12-18,37.024,37.516,36.673,37.481,45154,0
2012-12-19,36.496,37.935,36.496,37.768,37820,0
2012-12-20,38.063,38.287,37.119,37.945,47562,0
2012-12-21,37.824,37.935,36.772,37.878,195932,0
2012-12-24,37.795,38.156,37.368,37.591,14880,0
2012-12-26,37.618,37.618,36.635,37.255,47653,0
2012-12-27,37.387,37.712,36.607,37.09,20121,0
2012-12-28,36.904,37.137,36.395,36.791,49016,0
2012-12-31,36.664,37.424,36.254,37.303,35318,0
2013-01-02,37.972,38.696,36.829,38.696,97924,0
2013-01-03,38.519,38.669,37.849,38.51,50522,0
2013-01-04,38.78,39.319,38.343,38.475,35156,0
2013-01-07,38.214,38.817,36.727,38.669,32870,0
2013-01-08,38.529,38.529,37.963,38.389,14515,0
2013-01-09,38.389,38.529,38,38.475,19610,0
2013-01-10,38.529,38.78,37.972,38.418,19063,0
2013-01-11,38.475,38.501,38.156,38.408,7928,0
2013-01-14,38.529,38.878,38.156,38.612,21481,0
2013-01-15,38.343,39.058,38.313,38.715,31143,0
2013-01-16,38.445,38.548,38.12,38.37,20780,0
2013-01-17,38.435,38.653,38.287,38.51,24439,0
2013-01-18,38.408,38.592,38.398,38.51,21814,0
2013-01-22,38.741,38.741,38.268,38.592,17347,0
2013-01-23,38.455,38.669,38.038,38.612,22162,0
2013-01-24,38.715,38.715,37.915,38.483,22147,0
2013-01-25,38.529,38.529,37.656,38.343,30415,0
2013-01-28,38.353,38.973,38.082,38.919,30291,0
2013-01-29,38.455,38.852,38.12,38.705,27750,0
2013-01-30,38.519,38.519,37.722,38.268,28662,0
2013-01-31,38.287,39.346,37.888,39.086,136051,0
2013-02-01,39.095,40.29,39.086,39.986,39739,0
2013-02-04,39.633,39.689,39.114,39.456,37273,0
2013-02-05,39.532,39.83,39.234,39.68,28681,0
2013-02-06,39.364,39.689,39.271,39.484,24539,0
2013-02-07,39.095,39.561,39.095,39.493,10295,0
2013-02-08,39.493,39.772,39.337,39.698,12939,0
2013-02-11,39.606,39.867,39.456,39.867,7209,0
2013-02-12,39.541,39.911,39.456,39.892,25693,0
2013-02-13,40.043,40.043,39.605,39.996,30033,0
2013-02-14,39.892,40.043,39.577,39.781,14121,0
2013-02-15,39.986,40.013,39.623,39.753,24716,0
2013-02-19,39.708,40.353,39.708,40.257,60199,0
2013-02-20,40.2,41.209,40.191,40.768,568504,0
2013-02-21,41.713,43.443,41.046,43.11,95510,0
2013-02-22,44.377,44.49,43.12,43.99,146934,0
2013-02-25,44.022,44.573,43.12,43.12,157367,0
2013-02-26,43.409,44.237,43.12,43.371,89649,0
2013-02-27,43.595,44.563,43.037,43.905,165366,0
2013-02-28,43.723,45.217,43.501,44.396,70888,0
2013-03-01,43.473,44.724,43.453,44.517,33880,0
2013-03-04,44.303,45.151,44.202,45.151,49683,0
2013-03-05,45.283,45.627,44.724,45.525,24090,0
2013-03-06,45.507,46.344,45.318,46.075,40723,0
2013-03-07,45.841,46.38,45.674,46.282,34583,0
2013-03-08,46.476,46.971,45.724,46.773,82289,0
2013-03-11,46.642,47.158,46.524,46.887,71908,0
2013-03-12,46.662,47.436,46.577,46.756,64998,0
2013-03-13,46.904,47.352,46.672,47.305,47197,0
2013-03-14,47.248,47.714,47.167,47.706,51453,0
2013-03-15,47.828,48.181,47.547,47.753,131761,0
2013-03-18,47.212,47.5,46.727,47.305,34399,0
2013-03-19,47.248,47.595,46.615,46.887,32191,0
2013-03-20,46.979,47.325,46.334,46.642,83939,0
2013-03-21,46.595,47.044,46.177,47.034,73124,0
2013-03-22,47.212,47.911,47.212,47.66,63756,0
2013-03-25,47.641,48.051,47.413,47.651,31630,0
2013-03-26,47.78,47.842,47.158,47.595,15878,0
2013-03-27,47.325,47.372,46.782,47.352,23881,0
2013-03-28,47.5,47.5,46.727,46.987,45682,0
2013-04-01,46.782,46.802,44.833,45.563,67985,0
2013-04-02,45.868,45.868,44.788,45.189,76832,0
2013-04-03,45.217,45.637,44.909,45.402,116522,0
2013-04-04,45.254,45.749,45.254,45.749,60294,0
2013-04-05,44.937,45.86,44.937,45.749,45702,0
2013-04-08,45.982,46.505,45.394,46.362,34723,0
2013-04-09,46.291,46.291,45.982,46.196,51627,0
2013-04-10,46.448,47.176,46.224,46.848,63424,0
2013-04-11,46.848,46.848,46.448,46.615,28296,0
2013-04-12,46.01,46.534,45.599,46.344,40190,0
2013-04-15,46.263,46.543,45.681,45.916,163919,0
2013-04-16,46.224,46.344,45.831,46.177,62443,0
2013-04-17,45.953,46.273,45.198,45.805,144571,0
2013-04-18,45.739,45.795,44.05,44.387,144758,0
2013-04-19,44.284,45.831,43.705,45.488,94313,0
2013-04-22,46.187,46.187,44.517,44.814,68671,0
2013-04-23,45.058,45.887,44.998,45.887,42271,0
2013-04-24,45.739,45.795,45.318,45.599,26209,0
2013-04-25,45.778,45.778,44.909,45.143,25957,0
2013-04-26,43.885,44.994,43.885,44.536,115188,0
2013-04-29,44.536,44.554,44.06,44.446,43780,0
2013-04-30,44.536,44.696,44.194,44.536,37195,0
2013-05-01,44.536,44.536,43.633,43.678,122934,0
2013-05-02,43.939,44.563,43.766,44.294,49109,0
2013-05-03,44.853,45.544,44.853,45.096,42980,0
2013-05-06,45.227,45.841,45.003,45.72,31523,0
2013-05-07,45.906,47.044,45.906,47.044,71889,0
2013-05-08,46.821,47.176,46.354,46.756,45176,0
2013-05-09,46.633,47.595,46.4,46.812,81780,0
2013-05-10,47.004,47.004,46.595,46.718,36046,0
2013-05-13,46.792,46.987,46.38,46.615,65306,0
2013-05-14,46.615,46.978,46.486,46.895,65351,0
2013-05-15,46.923,47.082,46.641,46.952,43975,0
2013-05-16,46.996,47.419,46.772,47.222,20088,0
2013-05-17,47.428,47.428,47.005,47.297,37267,0
2013-05-20,47.277,47.616,46.923,47.268,45096,0
2013-05-21,47.177,47.277,46.971,47.24,21994,0
2013-05-22,47.149,47.708,46.782,46.979,40708,0
2013-05-23,46.765,46.933,46.455,46.727,53525,0
2013-05-24,46.755,47.344,46.464,47.014,51389,0
2013-05-28,47.52,48.487,47.249,47.662,48199,0
2013-05-29,47.249,47.485,46.943,47.231,46512,0
2013-05-30,47.249,47.717,47.249,47.606,150316,0
2013-05-31,47.267,47.326,46.611,46.827,46066,0
2013-06-03,46.802,47.943,45.893,47.812,68832,0
2013-06-04,47.727,48.091,46.943,47.186,73145,0
2013-06-05,47.287,47.297,46.27,46.641,27851,0
2013-06-06,46.567,46.914,46.107,46.351,33974,0
2013-06-07,46.727,46.821,46.324,46.576,20295,0
2013-06-10,46.504,46.669,46.287,46.594,31679,0
2013-06-11,46.164,46.265,45.613,45.66,46608,0
2013-06-12,45.66,45.66,44.78,44.893,41940,0
2013-06-13,44.911,45.397,44.377,45.287,40472,0
2013-06-14,45.117,45.23,43.974,44.446,38178,0
2013-06-17,44.8,44.911,43.789,44.088,40808,0
2013-06-18,44.22,45.006,43.974,44.997,55096,0
2013-06-19,44.911,45.82,44.555,45.362,102074,0
2013-06-20,44.893,45.154,44.512,44.815,30262,0
2013-06-21,44.845,45.287,44.725,45.22,73729,0
2013-06-24,44.734,45.735,44.593,45.287,45306,0
2013-06-25,45.735,46.316,45.117,46.316,59069,0
2013-06-26,46.586,46.586,45.837,46.072,35902,0
2013-06-27,46.474,46.923,46.252,46.838,67204,0
2013-06-28,46.838,47.306,46.567,47.149,190407,0
2013-07-01,47.54,47.717,47.195,47.485,61980,0
2013-07-02,47.636,47.905,46.979,47.636,46765,0
2013-07-03,47.374,48.391,47.306,48.149,13815,0
2013-07-05,48.654,49.447,48.41,49.431,20469,0
2013-07-08,49.273,49.467,48.849,49.244,31181,0
2013-07-09,49.084,50.208,49.084,49.692,56460,0
2013-07-10,49.626,50.302,49.028,50.16,68858,0
2013-07-11,50.61,50.628,49.777,50.506,101793,0
2013-07-12,50.33,51.461,50.244,51.226,61045,0
2013-07-15,51.321,52.463,50.9,52.229,79541,0
2013-07-16,52.229,52.276,51.478,52.051,47958,0
2013-07-17,52.303,52.744,52.041,52.219,61508,0
2013-07-18,52.239,52.293,52.021,52.248,44099,0
2013-07-19,51.696,52.041,50.722,51.133,94932,0
2013-07-22,50.732,51.497,50.732,51.359,30184,0
2013-07-23,51.386,51.461,50.806,51.312,59978,0
2013-07-24,51.396,51.47,50.806,51.059,35808,0
2013-07-25,50.657,51.423,50.526,50.843,55387,0
2013-07-26,50.994,50.994,47.822,50.526,89330,0
2013-07-29,50.591,51.816,50.272,51.639,304260,0
2013-07-30,51.602,52.087,51.47,51.939,116388,0
2013-07-31,51.93,52.229,51.433,51.874,159050,0
2013-08-01,51.93,51.939,51.217,51.779,58368,0
2013-08-02,51.741,51.798,50.974,51.574,99295,0
2013-08-05,51.264,51.639,50.9,51.574,73006,0
2013-08-06,51.526,51.602,50.974,51.461,141851,0
2013-08-07,51.181,51.868,50.853,51.142,40574,0
2013-08-08,51.226,51.452,50.961,51.359,29576,0
2013-08-09,51.161,51.226,50.365,50.76,41904,0
2013-08-12,50.302,50.559,49.617,49.944,56277,0
2013-08-13,50.124,50.412,49.692,50.011,59317,0
2013-08-14,50.64,51.033,50.508,50.921,78355,0
2013-08-15,50.537,51.193,50.235,51.016,64600,0
2013-08-16,51.033,51.645,50.715,51.618,116206,0
2013-08-19,51.41,51.561,50.528,50.809,66601,0
2013-08-20,50.762,51.851,50.762,51.747,88936,0
2013-08-21,51.645,52.424,51.645,51.89,72061,0
2013-08-22,51.89,52.472,51.561,52.472,30496,0
2013-08-23,52.368,52.574,51.983,52.34,67937,0
2013-08-26,52.715,52.715,52.162,52.555,74287,0
2013-08-27,52.039,52.204,50.498,50.677,114661,0
2013-08-28,50.838,51.175,50.558,50.762,30231,0
2013-08-29,50.724,51.269,50.574,51.102,34919,0
2013-08-30,50.911,50.938,50.254,50.547,57019,0
2013-09-03,51.043,51.522,50.471,50.903,47946,0
2013-09-04,51.053,51.645,51.033,51.457,75848,0
2013-09-05,51.345,51.429,51.082,51.288,52295,0
2013-09-06,51.541,51.541,50.537,50.998,119521,0
2013-09-09,51.016,52.386,50.715,52.227,81018,0
2013-09-10,52.264,52.649,52.17,52.584,75801,0
2013-09-11,52.386,52.81,52.152,52.321,54125,0
2013-09-12,52.377,52.639,52.019,52.227,55175,0
2013-09-13,52.481,52.855,52.039,52.855,22987,0
2013-09-16,53.082,53.54,52.612,53.186,49501,0
2013-09-17,53.034,54.35,52.686,54.206,29667,0
2013-09-18,54.133,54.753,53.213,53.683,48041,0
2013-09-19,53.636,53.955,51.823,51.992,34795,0
2013-09-20,51.964,53.597,51.89,52.8,105308,0
2013-09-23,52.472,52.472,51.738,52.01,80303,0
2013-09-24,51.908,52.584,51.599,52.115,105752,0
2013-09-25,52.274,52.584,51.871,52.358,33335,0
2013-09-26,52.349,52.349,51.664,52.124,27940,0
2013-09-27,51.674,52.527,51.645,51.645,30672,0
2013-09-30,51.193,52.254,51.193,51.794,69648,0
2013-10-01,51.871,52.715,51.618,52.631,41534,0
2013-10-02,51.813,52.414,51.429,52.162,56443,0
2013-10-03,52.029,52.631,51.522,52.537,62725,0
2013-10-04,52.584,52.95,52.462,52.715,72952,0
2013-10-07,52.518,52.518,51.918,51.918,61021,0
2013-10-08,51.823,52.105,51.307,51.391,116826,0
2013-10-09,51.474,51.551,51.062,51.466,91267,0
2013-10-10,51.635,52.893,51.482,52.658,79447,0
2013-10-11,52.377,53.522,52.218,53.477,59214,0
2013-10-14,53.119,53.448,52.922,53.053,144411,0
2013-10-15,52.855,52.855,52.368,52.368,67412,0
2013-10-16,52.472,52.612,51.702,52.491,78700,0
2013-10-17,52.152,52.791,52.124,52.481,34452,0
2013-10-18,53.034,53.334,52.358,53.288,95740,0
2013-10-21,53.213,53.467,53.053,53.072,44304,0
2013-10-22,52.902,53.053,52.254,52.819,53781,0
2013-10-23,52.442,52.791,52.442,52.527,69543,0
2013-10-24,52.321,52.676,52.124,52.537,37700,0
2013-10-25,52.537,52.537,51.429,52.115,119702,0
2013-10-28,52.105,52.8,52.066,52.472,102342,0
2013-10-29,52.472,55.205,52.472,55.026,261132,0
2013-10-30,55.035,56.652,54.35,56.197,186798,0
2013-10-31,56.058,56.971,55.534,56.389,249011,0
2013-11-01,56.161,57.278,56.118,56.817,261342,0
2013-11-04,57.09,57.09,56.225,56.751,96807,0
2013-11-05,56.632,57.07,56.351,56.612,97019,0
2013-11-06,56.885,57.118,56.477,57.042,39191,0
2013-11-07,57.477,57.87,57.033,57.352,110010,0
2013-11-08,57.259,59.728,56.546,58.669,96227,0
2013-11-11,58.228,58.592,57.785,57.943,84026,0
2013-11-12,57.973,58.246,57.514,57.889,63260,0
2013-11-13,57.561,58.83,57.313,58.584,68798,0
2013-11-14,58.397,58.813,57.908,58.238,73042,0
2013-11-15,58.114,58.32,57.615,57.804,76336,0
2013-11-18,57.777,58.022,57.049,57.531,54994,0
2013-11-19,57.521,58.557,57.258,57.596,65613,0
2013-11-20,57.663,58.097,57.258,57.513,55313,0
2013-11-21,57.804,59.669,57.671,59.432,68052,0
2013-11-22,59.624,60.886,58.822,60.603,76760,0
2013-11-25,60.517,61.503,59.734,60.959,54174,0
2013-11-26,60.932,61.913,60.376,61.433,52767,0
2013-11-27,61.394,62.795,61.062,62.147,30894,0
2013-11-29,62.503,62.503,61.922,62.041,43239,0
2013-12-02,61.73,62.153,60.177,60.329,96958,0
2013-12-03,60.056,61.495,59.859,60.498,75063,0
2013-12-04,60.395,61.478,58.981,60.103,73362,0
2013-12-05,60.009,60.94,59.706,60.593,41513,0
2013-12-06,61.249,62.429,61.159,61.75,112044,0
2013-12-09,61.834,62.147,60.283,60.478,57014,0
2013-12-10,60.62,61.102,59.196,59.678,100021,0
2013-12-11,59.932,60.468,58.474,59.16,74312,0
2013-12-12,59.379,60.546,59.058,60.403,64550,0
2013-12-13,60.478,61.531,59.941,60.517,84617,0
2013-12-16,60.574,61.433,60.122,61.394,77079,0
2013-12-17,61.844,61.968,59.951,60.556,87166,0
2013-12-18,60.809,62.061,60.093,61.976,76019,0
2013-12-19,62.051,63.059,61.815,62.167,89656,0
2013-12-20,62.449,64.125,62.354,63.576,217991,0
2013-12-23,64.001,64.189,63.104,63.72,77873,0
2013-12-24,63.973,64.698,63.603,63.748,26715,0
2013-12-26,64.17,64.588,63.632,64.284,56376,0
2013-12-27,64.642,64.642,62.804,63.173,84828,0
2013-12-30,63.486,63.486,62.87,63.014,54572,0
2013-12-31,63.203,63.701,62.373,62.646,52555,0
2014-01-02,62.267,62.267,61.214,61.423,64466,0
2014-01-03,61.414,62.194,61.159,61.824,60603,0
2014-01-06,61.941,62.267,60.422,60.603,75142,0
2014-01-07,60.677,61.468,60.319,60.78,106912,0
2014-01-08,60.77,61.264,60.291,60.986,103065,0
2014-01-09,61.346,61.787,60.867,61.214,48259,0
2014-01-10,61.414,61.629,60.459,61.503,91826,0
2014-01-13,61.478,61.854,60.009,60.722,85265,0
2014-01-14,60.593,60.895,60.159,60.283,101772,0
2014-01-15,60.329,61.044,60.244,60.338,54677,0
2014-01-16,60.413,60.593,59.518,60.103,57014,0
2014-01-17,60.376,61.222,60.234,61.131,68160,0
2014-01-21,60.877,62.88,60.877,62.41,60959,0
2014-01-22,62.646,62.646,62.099,62.467,33122,0
2014-01-23,61.949,62.127,60.659,61.015,63490,0
2014-01-24,60.752,60.995,59.029,59.932,57437,0
2014-01-27,59.932,60.224,58.671,58.962,85042,0
2014-01-28,58.538,58.962,53.688,58.172,324238,0
2014-01-29,57.88,58.214,57.135,57.476,161448,0
2014-01-30,57.729,59.706,57.351,59.489,119121,0
2014-01-31,58.455,59.923,57.944,57.973,111901,0
2014-02-03,58.048,58.417,55.206,55.639,109752,0
2014-02-04,55.779,56.681,53.57,55.827,65899,0
2014-02-05,54.762,56.229,54.762,55.411,115905,0
2014-02-06,55.505,56.175,54.842,55.42,51339,0
2014-02-07,55.571,55.928,54.792,55.694,101198,0
2014-02-10,55.665,56.013,54.922,55.827,57243,0
2014-02-11,55.42,56.852,55.42,56.336,37740,0
2014-02-12,56.346,57.507,56.346,56.599,72086,0
2014-02-13,56.174,56.508,55.437,55.927,104768,0
2014-02-14,56.365,56.365,55.391,56.12,46478,0
2014-02-18,56.219,57.345,55.447,57.186,54352,0
2014-02-19,56.922,57.279,55.182,55.212,73644,0
2014-02-20,55.031,56.413,54.824,55.504,54578,0
2014-02-21,57.837,59.146,56.365,57.138,90573,0
2014-02-24,57.316,58.582,56.922,57.714,64517,0
2014-02-25,57.535,57.734,56.599,56.758,80440,0
2014-02-26,56.988,58.573,56.639,58.491,51647,0
2014-02-27,58.442,58.763,57.682,58.734,88258,0
2014-02-28,58.925,58.925,57.6,57.865,113835,0
2014-03-03,57.884,58.205,56.721,57.033,118032,0
2014-03-04,57.714,59.519,57.714,58.376,174817,0
2014-03-05,58.178,58.178,57.26,57.79,52776,0
2014-03-06,57.763,58.347,57.426,58.215,139684,0
2014-03-07,58.394,58.62,58.205,58.582,109185,0
2014-03-10,58.537,58.726,58.277,58.582,70115,0
2014-03-11,57.515,58.582,57.515,58.337,51133,0
2014-03-12,58.045,58.63,57.667,58.582,57986,0
2014-03-13,58.582,58.601,58.11,58.357,63288,0
2014-03-14,58.254,58.837,58.254,58.659,81386,0
2014-03-17,58.971,59.057,58.573,58.754,76115,0
2014-03-18,58.679,58.679,58.14,58.62,74660,0
2014-03-19,58.528,58.915,57.894,58.357,55932,0
2014-03-20,58.442,59.273,58.434,58.876,78060,0
2014-03-21,58.866,59.49,58.394,58.414,204540,0
2014-03-24,58.018,59.247,57.761,58.65,116158,0
2014-03-25,59.038,59.499,58.498,59.303,87241,0
2014-03-26,59.66,59.66,58.545,58.601,107843,0
2014-03-27,58.828,59.175,58.036,58.102,152835,0
2014-03-28,58.063,59,57.545,57.828,104388,0
2014-03-31,58.018,59.422,57.959,59.17,110619,0
2014-04-01,59.413,60.842,58.828,60.672,117642,0
2014-04-02,60.691,60.691,59.689,59.982,89304,0
2014-04-03,60.001,60.257,59.131,59.529,132419,0
2014-04-04,60.086,60.086,58.582,58.65,133456,0
2014-04-07,58.64,59.028,58.264,58.793,98478,0
2014-04-08,58.99,59.823,58.445,58.885,97448,0
2014-04-09,59.057,59.141,58.327,58.669,76995,0
2014-04-10,58.499,58.895,56.893,57.196,83798,0
2014-04-11,56.73,57.8,56.326,56.931,100950,0
2014-04-14,57.253,57.45,56.686,57.243,91540,0
2014-04-15,57.46,57.488,56.042,57.225,185535,0
2014-04-16,57.479,57.479,56.778,56.95,57512,0
2014-04-17,56.764,58.11,56.764,57.676,41499,0
2014-04-21,57.517,58.217,57.138,57.326,27748,0
2014-04-22,57.535,58.582,57.09,58.063,46653,0
2014-04-23,57.402,58.491,57.402,57.979,62604,0
2014-04-24,57.809,58.12,56.845,56.864,55244,0
2014-04-25,57.591,57.619,56.156,56.429,175096,0
2014-04-28,56.874,57.553,55.135,55.883,71414,0
2014-04-29,56.209,56.562,53.527,53.859,209976,0
2014-04-30,53.839,54.542,53.509,54.305,172422,0
2014-05-01,54.151,54.699,53.132,54.207,156108,0
2014-05-02,54.492,55.275,54.222,54.552,67500,0
2014-05-05,54.854,54.854,53.642,53.924,49460,0
2014-05-06,53.633,54.335,52.376,52.98,92490,0
2014-05-07,52.971,53.329,52.187,53.235,57250,0
2014-05-08,53.264,53.849,52.82,52.924,48283,0
2014-05-09,52.547,53.849,52.451,53.594,45921,0
2014-05-12,53.67,55.578,53.444,55.107,97241,0
2014-05-13,54.787,54.927,54.198,54.432,92880,0
2014-05-14,54.432,55.014,51.971,52.861,179892,0
2014-05-15,52.624,52.642,51.23,52.208,69374,0
2014-05-16,52.036,52.71,51.896,52.633,59508,0
2014-05-19,52.493,54.038,52.493,54.029,53499,0
2014-05-20,53.772,53.857,53.241,53.571,118516,0
2014-05-21,53.502,54.255,53.185,53.581,69978,0
2014-05-22,53.571,54.132,53.45,54.048,67908,0
2014-05-23,54.206,55.014,54.029,54.561,52708,0
2014-05-27,55.024,55.961,54.63,55.849,67290,0
2014-05-28,55.346,55.811,54.844,55.563,90584,0
2014-05-29,55.612,55.897,55.355,55.471,49785,0
2014-05-30,55.488,55.99,55.355,55.821,72348,0
2014-06-02,55.782,56.125,55.249,55.535,76516,0
2014-06-03,55.471,56.117,55.081,55.612,73709,0
2014-06-04,55.498,55.782,55.313,55.516,59500,0
2014-06-05,55.119,57.128,55.033,56.738,73844,0
2014-06-06,57.138,58.047,56.29,57.641,62668,0
2014-06-09,57.707,58.958,57.687,58.834,48973,0
2014-06-10,58.55,58.616,57.972,58.409,32379,0
2014-06-11,58.03,58.533,57.692,58.066,78269,0
2014-06-12,57.839,58.195,57.365,57.678,38334,0
2014-06-13,57.641,58.039,57.033,57.234,31691,0
2014-06-16,57.013,57.013,55.773,56.028,59355,0
2014-06-17,56.235,57.09,55.805,56.72,82083,0
2014-06-18,56.795,56.964,55.829,56.844,52052,0
2014-06-19,56.844,57.204,56.047,56.617,59355,0
2014-06-20,56.969,57.253,56.008,56.521,164700,0
2014-06-23,56.481,56.481,55.641,55.791,132883,0
2014-06-24,55.849,57.337,55.784,56.028,205198,0
2014-06-25,55.572,56.607,55.554,56.511,52263,0
2014-06-26,56.491,56.969,55.887,56.588,29582,0
2014-06-27,56.144,57.792,56.144,57.526,207361,0
2014-06-30,57.583,58.219,56.381,57.839,31255,0
2014-07-01,58.331,61.25,57.06,59.764,156391,0
2014-07-02,59.724,60.684,58.569,58.779,99031,0
2014-07-03,58.807,59.784,58.645,59.223,35077,0
2014-07-07,59.006,59.213,57.992,58.834,57078,0
2014-07-08,58.513,59.11,57.992,58.172,91633,0
2014-07-09,58.056,58.389,57.234,57.365,42507,0
2014-07-10,56.647,56.853,55.951,56.371,39636,0
2014-07-11,56.067,56.795,55.941,56.757,48430,0
2014-07-14,57.461,57.461,56.12,56.892,38236,0
2014-07-15,57.033,57.06,56.264,56.702,34469,0
2014-07-16,56.834,56.995,55.932,56.008,30247,0
2014-07-17,55.763,55.887,55.327,55.563,94015,0
2014-07-18,55.471,55.932,54.994,55.859,114750,0
2014-07-21,55.471,55.661,54.266,55.336,88248,0
2014-07-22,55.525,56.206,55.124,55.25,44750,0
2014-07-23,55.26,55.365,55.061,55.307,71385,0
2014-07-24,55.668,56.161,55.233,55.375,46203,0
2014-07-25,55.233,55.355,54.89,55.233,69594,0
2014-07-28,54.671,55.403,54.452,55.233,53948,0
2014-07-29,55.071,55.753,54.975,54.975,95826,0
2014-07-30,55.327,56.097,55.327,56.087,59996,0
2014-07-31,55.375,56.067,54.948,55.1,117218,0
2014-08-01,55.782,55.782,53.696,54.616,72747,0
2014-08-04,54.532,54.532,53.289,53.687,73057,0
2014-08-05,53.524,54.542,53.355,53.819,30249,0
2014-08-06,53.562,55.061,53.441,54.512,29285,0
2014-08-07,54.492,55.09,53.819,54.315,40179,0
2014-08-08,54.197,54.854,53.961,54.325,40895,0
2014-08-11,54.542,55.734,54.01,55.385,54049,0
2014-08-12,55.014,55.563,54.581,55.081,82905,0
2014-08-13,55.27,55.814,54.642,55.556,39774,0
2014-08-14,55.689,55.871,55.004,55.298,75291,0
2014-08-15,55.919,55.919,54.044,54.384,82805,0
2014-08-18,54.587,55.584,54.52,55.422,42860,0
2014-08-19,55.165,55.614,55.147,55.308,33761,0
2014-08-20,55.175,55.175,54.332,54.597,37119,0
2014-08-21,54.697,56.192,54.253,56.003,61328,0
2014-08-22,56.174,56.546,55.508,55.832,41859,0
2014-08-25,56.061,56.556,55.462,55.584,40238,0
2014-08-26,55.518,57.493,55.518,57.251,297470,0
2014-08-27,57.184,58.164,55.944,56.309,87615,0
2014-08-28,56.309,56.309,55.205,55.205,30091,0
2014-08-29,55.594,55.766,55.129,55.727,39684,0
2014-09-02,55.862,58.012,55.736,58.012,119825,0
2014-09-03,57.811,58.146,56.927,57.336,131859,0
2014-09-04,57.545,57.908,57.326,57.583,70948,0
2014-09-05,57.287,57.573,56.042,56.909,45666,0
2014-09-08,57.049,58.571,56.831,57.908,45158,0
2014-09-09,57.983,58.382,57.213,57.84,101189,0
2014-09-10,57.678,58.45,57.678,58.333,55244,0
2014-09-11,57.953,59.001,57.678,58.708,58498,0
2014-09-12,58.811,58.982,57.422,57.774,57265,0
2014-09-15,57.373,57.373,56.546,56.716,77017,0
2014-09-16,57.268,58.744,56.071,56.672,45406,0
2014-09-17,56.773,57.136,56.165,56.773,79273,0
2014-09-18,56.511,57.545,56.511,57.307,49445,0
2014-09-19,57.373,57.83,56.396,56.708,95305,0
2014-09-22,56.486,56.708,55.871,56.174,56965,0
2014-09-23,56.156,56.239,55.78,55.832,68830,0
2014-09-24,56.111,56.111,55.051,55.472,41690,0
2014-09-25,55.5,55.574,54.203,54.263,51096,0
2014-09-26,54.332,54.52,54.035,54.376,46959,0
2014-09-29,54.035,54.688,54.035,54.175,39396,0
2014-09-30,54.253,54.253,53.198,53.216,110885,0
2014-10-01,53.338,53.986,52.483,52.701,68257,0
2014-10-02,53.528,54.137,52.987,53.796,39965,0
2014-10-03,54.412,55.024,54.213,54.422,57614,0
2014-10-06,54.109,54.833,54.016,54.322,31660,0
2014-10-07,53.624,54.412,53.207,53.243,33499,0
2014-10-08,53.51,54.966,53.198,54.797,42072,0
2014-10-09,55.004,55.004,52.358,52.503,70083,0
2014-10-10,52.14,53.634,51.258,52.54,52470,0
2014-10-13,52.74,54.757,52.74,54.233,52832,0
2014-10-14,54.606,55.67,53.758,55.27,64403,0
2014-10-15,53.996,54.947,53.537,54.273,75001,0
2014-10-16,53.643,55.298,53.473,54.872,76667,0
2014-10-17,54.816,55.689,53.721,54.194,60977,0
2014-10-20,54.223,55.717,54.082,54.975,193757,0
2014-10-21,55.109,55.717,54.878,55.717,41954,0
2014-10-22,54.984,55.784,54.975,55.165,67826,0
2014-10-23,55.356,55.756,55.043,55.337,83370,0
2014-10-24,55.442,56.68,54.975,55.462,22485,0
2014-10-27,55.043,55.195,54.49,55.119,69085,0
2014-10-28,54.006,57.194,54.006,57.165,173442,0
2014-10-29,56.21,57.058,55.004,56.147,113203,0
2014-10-30,55.784,57.297,55.198,57.098,101227,0
2014-10-31,57.983,57.983,56.753,57.392,106192,0
2014-11-03,57.621,58.174,56.081,58.048,188660,0
2014-11-04,57.687,58.59,57.687,58.543,59962,0
2014-11-05,59.209,59.814,58.031,58.811,54634,0
2014-11-06,59.105,59.476,58.535,59.401,52844,0
2014-11-07,59.191,59.191,58.526,58.926,46828,0
2014-11-10,58.793,59.792,58.494,59.666,51023,0
2014-11-11,59.382,59.894,58.828,59.133,43493,0
2014-11-12,58.792,60.022,58.792,59.984,28210,0
2014-11-13,59.907,59.907,58.905,59.327,53666,0
2014-11-14,59.229,59.64,59.011,59.438,102824,0
2014-11-17,59.133,59.428,58.836,58.991,63406,0
2014-11-18,59.219,59.536,58.875,59.249,37025,0
2014-11-19,59.105,59.105,57.606,58.457,39297,0
2014-11-20,57.825,59.209,57.825,59.03,28640,0
2014-11-21,59.715,59.715,58.733,59.209,113844,0
2014-11-24,59.278,59.814,59.269,59.804,52544,0
2014-11-25,59.516,60.115,59.496,59.862,35757,0
2014-11-26,59.871,59.993,59.249,59.993,46236,0
2014-11-28,59.764,60.003,59.02,59.143,43494,0
2014-12-01,58.819,59.546,58.509,58.991,104375,0
2014-12-02,58.925,59.991,58.677,59.41,64573,0
2014-12-03,59.506,60.48,59.317,60.003,37642,0
2014-12-04,59.648,60.387,59.317,60.081,33488,0
2014-12-05,59.993,60.691,59.993,60.414,63228,0
2014-12-08,60.337,61.243,60.252,60.825,120439,0
2014-12-09,60.1,62.032,59.63,61.836,56912,0
2014-12-10,61.37,61.389,60.042,60.423,97338,0
2014-12-11,60.452,61.706,60.452,61.024,34089,0
2014-12-12,61.122,61.142,59.964,60.614,62461,0
2014-12-15,60.718,61.331,59.954,60.48,68441,0
2014-12-16,60.032,61.5,60.032,60.976,101767,0
2014-12-17,61.034,62.774,60.1,62.735,97622,0
2014-12-18,63.462,63.729,62.468,63.539,62937,0
2014-12-19,63.382,63.432,62.224,62.409,125756,0
2014-12-22,62.239,62.897,61.915,62.678,49352,0
2014-12-23,63.031,63.031,61.836,62.774,83810,0
2014-12-24,63.031,63.354,61.934,62.906,27395,0
2014-12-26,63.115,63.184,62.319,63.023,30836,0
2014-12-29,62.916,63.861,62.563,63.815,41720,0
2014-12-30,63.861,65.417,63.262,64.491,73379,0
2014-12-31,64.969,65.395,63.612,64.063,82822,0
2015-01-02,64.51,64.549,61.262,62.429,67004,0
2015-01-05,63.011,63.011,60.387,60.728,99575,0
2015-01-06,60.776,60.834,59.278,59.623,92265,0
2015-01-07,60.165,60.165,58.935,59.336,107799,0
2015-01-08,59.993,60.922,59.249,59.95,113881,0
2015-01-09,60.119,60.119,58.627,58.865,99165,0
2015-01-12,58.972,59.327,58.409,59.133,185726,0
2015-01-13,59.658,60.509,58.716,59.383,121293,0
2015-01-14,58.667,59.706,57.539,58.617,71057,0
2015-01-15,58.496,59.04,57.741,58.208,95543,0
2015-01-16,57.959,59.926,57.959,59.754,79010,0
2015-01-20,59.834,60.165,58.827,59.374,99129,0
2015-01-21,59.688,59.834,58.617,58.801,83516,0
2015-01-22,59.059,61.466,58.885,61.262,117073,0
2015-01-23,62.018,62.018,60.109,61.171,89476,0
2015-01-26,60.844,62.085,60.156,61.439,67048,0
2015-01-27,60.377,61.198,57.835,58.053,122040,0
2015-01-28,57.464,59.04,56.191,58.16,430074,0
2015-01-29,58.142,59.308,57.285,59.069,106522,0
2015-01-30,58.429,59.133,56.852,57.022,105663,0
2015-02-02,57.31,58.838,57.041,58.716,109509,0
2015-02-03,58.846,60.834,58.447,59.764,119005,0
2015-02-04,59.668,61.252,59.613,59.871,161756,0
2015-02-05,59.897,61.142,59.879,61.082,105218,0
2015-02-06,61.189,61.549,60.567,61.142,112836,0
2015-02-09,60.786,61.36,60.052,60.587,91030,0
2015-02-10,61.122,61.34,60.519,61.107,74722,0
2015-02-11,61.142,61.43,60.604,60.966,58602,0
2015-02-12,61.292,62.098,61.263,62.04,50901,0
2015-02-13,61.983,62.482,61.716,62.358,67825,0
2015-02-17,62.587,62.624,61.937,62.538,38593,0
2015-02-18,62.299,62.548,61.62,62.279,70828,0
2015-02-19,62.03,62.674,61.716,62.309,57586,0
2015-02-20,62.473,62.568,61.198,62.348,73527,0
2015-02-23,61.819,62.395,61.42,62.395,61469,0
2015-02-24,62.635,63.411,62.233,63.065,45579,0
2015-02-25,62.884,64.293,62.826,64.024,92248,0
2015-02-26,64.024,64.582,63.333,64.532,96230,0
2015-02-27,64.542,65.404,64.168,64.725,155220,0
2015-03-02,64.676,64.915,63.631,64.457,88997,0
2015-03-03,64.083,64.61,63.509,64.263,94840,0
2015-03-04,63.9,64.313,63.352,63.738,76163,0
2015-03-05,63.861,63.93,62.501,63.709,94110,0
2015-03-06,63.142,64.696,63.142,63.767,74183,0
2015-03-09,64.064,65.146,63.805,64.638,73033,0
2015-03-10,64.216,64.542,63.192,63.995,80650,0
2015-03-11,64.216,64.313,63.7,64.151,258018,0
2015-03-12,64.216,65.223,64.216,64.868,182586,0
2015-03-13,65.07,65.07,63.564,64.646,128539,0
2015-03-16,65.164,65.164,64.542,64.792,113828,0
2015-03-17,64.745,65.396,64.389,65.329,85971,0
2015-03-18,65.164,65.655,64.934,65.299,104022,0
2015-03-19,64.906,65.414,64.427,65.272,89623,0
2015-03-20,65.309,66.026,65.233,65.548,177995,0
2015-03-23,65.683,66.238,65.07,66.125,79608,0
2015-03-24,65.969,66.573,65.492,65.74,155354,0
2015-03-25,65.608,65.608,64.418,64.812,142833,0
2015-03-26,64.602,65.309,64.236,65.107,70634,0
2015-03-27,65.329,65.329,64.484,65.023,44865,0
2015-03-30,65.183,66.489,65.043,65.943,109031,0
2015-03-31,65.655,65.896,64.954,65.548,90197,0
2015-04-01,65.079,66.238,64.831,66.201,92962,0
2015-04-02,66.275,66.738,65.943,66.165,50707,0
2015-04-06,65.721,66.238,64.906,65.827,41003,0
2015-04-07,65.731,66.165,65.404,66.066,46746,0
2015-04-08,66.135,66.364,65.538,65.961,71468,0
2015-04-09,65.797,65.797,64.457,65.482,28359,0
2015-04-10,65.482,65.925,64.831,65.387,29737,0
2015-04-13,65.452,66.135,65.203,66.056,22014,0
2015-04-14,65.906,65.906,65.117,65.598,31093,0
2015-04-15,65.282,66.374,65.282,66.22,50231,0
2015-04-16,66.085,66.632,65.578,66.508,23189,0
2015-04-17,65.977,66.016,64.745,64.906,58949,0
2015-04-20,65.414,66.324,64.887,65.961,52760,0
2015-04-21,66.413,66.593,65.827,66.155,43451,0
2015-04-22,66.066,66.451,65.433,66.413,35524,0
2015-04-23,66.354,66.988,65.098,66.785,52482,0
2015-04-24,66.69,66.824,66.095,66.247,27177,0
2015-04-27,66.201,66.919,64.831,65.291,61766,0
2015-04-28,65.519,67.073,65.142,66.719,68300,0
2015-04-29,66.641,67.898,65.683,67.256,127704,0
2015-04-30,67.092,67.092,64.802,64.906,99848,0
2015-05-01,65.033,65.886,63.767,64.934,96300,0
2015-05-04,65.203,65.627,64.925,65.299,89832,0
2015-05-05,64.994,66.016,64.994,65.452,94319,0
2015-05-06,65.433,66.036,65.155,65.598,79881,0
2015-05-07,65.721,66.11,65.146,65.538,47463,0
2015-05-08,65.961,65.961,65.117,65.329,37872,0
2015-05-11,65.538,65.548,65.013,65.339,89832,0
2015-05-12,65.233,65.528,64.263,65.396,72075,0
2015-05-13,65.462,66.949,65.243,66.641,133652,0
2015-05-14,67.053,68.273,66.929,68.136,102978,0
2015-05-15,67.838,68.155,66.71,67.188,122894,0
2015-05-18,68.711,68.751,67.218,68.384,78036,0
2015-05-19,68.731,69.689,68.404,69.603,100053,0
2015-05-20,69.997,70.931,69.084,70.487,189260,0
2015-05-21,70.247,70.681,69.141,69.593,217444,0
2015-05-22,69.305,69.719,68.361,68.659,68115,0
2015-05-26,68.738,68.738,67.22,67.862,78017,0
2015-05-27,68.16,69.122,67.517,69.017,61875,0
2015-05-28,68.891,69.401,68.17,69.237,45112,0
2015-05-29,69.362,69.449,68.498,69.075,72584,0
2015-06-01,69.479,69.622,68.083,68.429,77863,0
2015-06-02,68.287,69.237,67.97,69.132,64315,0
2015-06-03,69.489,70.19,68.909,69.853,131546,0
2015-06-04,69.391,69.449,68.498,68.901,69987,0
2015-06-05,69.19,70.334,68.988,70.2,103366,0
2015-06-08,70.2,70.594,70.007,70.257,65722,0
2015-06-09,69.987,70.949,69.622,70.672,81514,0
2015-06-10,71.123,72.72,70.681,72.304,114543,0
2015-06-11,72.152,72.516,71.93,72.352,133694,0
2015-06-12,71.989,72.757,71.852,72.593,71856,0
2015-06-15,72.295,72.583,70.824,72.132,86104,0
2015-06-16,71.93,73.258,71.66,73.028,85166,0
2015-06-17,73.18,73.538,71.719,72.382,79136,0
2015-06-18,72.671,73.488,72.267,72.988,78096,0
2015-06-19,73.208,73.738,72.882,73.718,108044,0
2015-06-22,73.2,73.623,72.534,73.557,105236,0
2015-06-23,73.372,73.959,73.2,73.708,87879,0
2015-06-24,73.797,73.931,73.16,73.478,138513,0
2015-06-25,73.921,74.103,73.16,73.652,87247,0
2015-06-26,73.998,74.131,73.326,73.835,280981,0
2015-06-29,73.576,73.883,72.441,72.49,82049,0
2015-06-30,73.037,73.468,72.239,73.075,142801,0
2015-07-01,73.901,74.046,73.391,74.046,90784,0
2015-07-02,74.046,74.046,72.082,72.882,77160,0
2015-07-06,72.382,74.046,72.132,73.998,92967,0
2015-07-07,73.883,73.949,72.082,72.93,194875,0
2015-07-08,72.49,72.979,72.132,72.843,82152,0
2015-07-09,73.584,73.873,72.574,73.557,99831,0
2015-07-10,74.141,76.172,74.056,75.344,119068,0
2015-07-13,75.95,76.008,75.209,75.517,99205,0
2015-07-14,75.488,76.355,75.076,76.199,83565,0
2015-07-15,76.345,77.749,76.199,76.846,130450,0
2015-07-16,77.344,77.556,75.998,76.016,73000,0
2015-07-17,76.297,76.297,74.699,75.008,106381,0
2015-07-20,75.199,75.488,74.719,75.488,168465,0
2015-07-21,75.555,75.941,74.768,74.939,137683,0
2015-07-22,74.919,76.497,74.919,75.767,111060,0
2015-07-23,76.152,76.325,74.352,74.641,101182,0
2015-07-24,75.209,75.209,72.2,73.353,179903,0
2015-07-27,73.268,73.566,72.632,73.498,139867,0
2015-07-28,73.988,73.988,72.248,72.603,164719,0
2015-07-29,72.94,72.94,71.94,72.554,160663,0
2015-07-30,72.412,74.352,72.412,74.316,150057,0
2015-07-31,74.528,75.008,74.103,74.738,89431,0
2015-08-03,75.008,75.47,73.843,75.335,108163,0
2015-08-04,75.383,76.209,75.383,75.767,89014,0
2015-08-05,75.95,76.737,75.691,76.297,111060,0
2015-08-06,76.497,76.497,75.051,75.604,63292,0
2015-08-07,75.258,75.46,73.835,74.845,87976,0
2015-08-10,75.076,75.804,74.873,75.594,94943,0
2015-08-11,75.046,75.47,74.066,74.431,61440,0
2015-08-12,74.103,74.103,72.084,73.244,69448,0
2015-08-13,73.166,74.19,73.089,73.64,71315,0
2015-08-14,73.62,74.991,73.417,74.817,69240,0
2015-08-17,74.362,76.351,74.362,75.453,58876,0
2015-08-18,74.901,75.232,73.997,75.01,88831,0
2015-08-19,74.468,75.299,74.006,74.45,66442,0
2015-08-20,73.987,74.604,73.156,73.156,64369,0
2015-08-21,71.981,74.103,71.981,72.714,103861,0
2015-08-24,71.631,72.049,68.699,70.118,124136,0
2015-08-25,71.711,72.288,69.578,69.645,147188,0
2015-08-26,70.832,72.057,69.433,71.788,117751,0
2015-08-27,72.317,72.587,71.188,71.892,69655,0
2015-08-28,71.528,72.435,70.929,71.749,53484,0
2015-08-31,71.401,72.502,71.132,72.502,57424,0
2015-09-01,71.227,72.577,69.886,69.984,88935,0
2015-09-02,70.651,71.343,70.263,71.343,64058,0
2015-09-03,71.825,72.104,71.305,71.305,56282,0
2015-09-04,70.389,71.691,70.389,71.034,38870,0
2015-09-08,71.863,73.196,71.034,72.502,69034,0
2015-09-09,73.264,73.322,71.991,72.232,87173,0
2015-09-10,72.355,73.264,72.326,72.906,60720,0
2015-09-11,72.435,73.332,72.365,73.264,29749,0
2015-09-14,73.388,74.055,72.926,73.804,55040,0
2015-09-15,73.746,74.567,73.746,74.13,91319,0
2015-09-16,74.45,74.576,73.417,74.025,75355,0
2015-09-17,73.823,75.666,72.955,73.099,73343,0
2015-09-18,71.817,72.935,71.353,72.355,115159,0
2015-09-21,72.425,73.716,71.401,73.051,94947,0
2015-09-22,72.365,72.405,71.469,71.72,109873,0
2015-09-23,72.039,73.388,71.73,73.118,134041,0
2015-09-24,73.032,74.411,72.7,74.344,96196,0
2015-09-25,75.172,75.366,73.264,73.465,86033,0
2015-09-28,73.35,73.736,72.705,72.753,115451,0
2015-09-29,72.828,73.435,72.355,73.08,62296,0
2015-09-30,73.535,74.749,73.274,74.16,148328,0
2015-10-01,74.45,74.941,72.656,73.871,80333,0
2015-10-02,73.013,73.013,70.272,72.288,73802,0
2015-10-05,72.656,74.093,72.656,74.093,49644,0
2015-10-06,73.881,73.881,72.568,72.983,79501,0
2015-10-07,73.08,74.537,73.042,74.362,71315,0
2015-10-08,74.286,75.143,73.64,74.508,67271,0
2015-10-09,74.789,75.088,73.776,73.804,41462,0
2015-10-12,73.64,75.029,73.445,74.632,69568,0
2015-10-13,74.537,75.356,74.112,74.401,47163,0
2015-10-14,74.228,74.228,71.691,72.114,55558,0
2015-10-15,72.173,74.025,72.173,74.025,64058,0
2015-10-16,73.284,74.498,73.284,74.296,58150,0
2015-10-19,73.814,74.981,73.814,74.441,60762,0
2015-10-20,74.352,75.338,74.135,74.316,65259,0
2015-10-21,74.623,74.808,72.173,72.317,108526,0
2015-10-22,72.355,73.322,72.345,72.665,239027,0
2015-10-23,73.659,75.666,73.495,75.627,202747,0
2015-10-26,74.662,76.514,74.362,75.685,150816,0
2015-10-27,75.396,76.474,74.45,75.039,103965,0
2015-10-28,75.039,77.961,75.039,77.805,132884,0
2015-10-29,77.604,78.338,76.805,77.305,79709,0
2015-10-30,77.325,77.363,74.576,74.769,77118,0
2015-11-02,74.941,75.492,74.401,74.672,107042,0
2015-11-03,74.576,75.752,74.075,75.356,102615,0
2015-11-04,75.261,75.676,74.808,75.328,64453,0
2015-11-05,75.405,77.411,75.405,77.036,55661,0
2015-11-06,76.735,78.916,76.534,78.029,132884,0
2015-11-09,78.038,78.286,76.668,77.056,104696,0
2015-11-10,77.016,77.432,76.26,77.287,63540,0
2015-11-11,77.432,77.482,76.425,76.833,79038,0
2015-11-12,76.407,76.407,75.119,75.273,91021,0
2015-11-13,74.751,75.303,73.553,73.755,88645,0
2015-11-16,73.571,73.937,73.163,73.337,142370,0
2015-11-17,73.405,74.499,72.748,73.115,177600,0
2015-11-18,73.271,74.654,72.873,73.977,145985,0
2015-11-19,74.006,74.904,73.822,74.81,178737,0
2015-11-20,74.741,75.573,74.19,75.438,152599,0
2015-11-23,75.332,76.136,75.332,75.835,100421,0
2015-11-24,75.419,76.087,74.712,75.864,62708,0
2015-11-25,75.864,76.629,75.487,76.202,65606,0
2015-11-27,76.126,76.843,75.699,76.512,36572,0
2015-11-30,76.572,77.21,75.884,76.087,94226,0
2015-12-01,73.433,76.502,73.433,76.193,107069,0
2015-12-02,76.193,76.619,74.432,74.751,125540,0
2015-12-03,74.761,75.119,72.409,72.748,154775,0
2015-12-04,72.729,74.904,72.729,73.784,141131,0
2015-12-07,73.571,73.571,71.895,72.087,214071,0
2015-12-08,71.479,72.497,70.752,70.802,70655,0
2015-12-09,70.589,70.734,69.07,69.63,153631,0
2015-12-10,69.234,70.018,68.751,69.051,148465,0
2015-12-11,67.754,69.553,67.754,68.362,109205,0
2015-12-14,68.469,69.873,67.335,69.051,231729,0
2015-12-15,69.573,70.88,69.408,70.667,138445,0
2015-12-16,71.161,71.79,70.377,71.354,117988,0
2015-12-17,71.693,71.836,69.776,70.115,99288,0
2015-12-18,69.882,69.882,67.849,67.849,204358,0
2015-12-21,68.237,68.799,67.306,68.169,64985,0
2015-12-22,68.295,68.828,67.445,68.781,63230,0
2015-12-23,68.875,69.368,68.731,68.953,50626,0
2015-12-24,68.963,69.786,68.575,69.398,27497,0
2015-12-28,69.146,72.931,68.672,69.796,68172,0
2015-12-29,70.115,71.713,70.115,71.141,75815,0
2015-12-30,71.044,71.257,70.444,70.599,59132,0
2015-12-31,70.377,70.995,69.544,69.64,63918,0
2016-01-04,68.198,69.388,63.328,67.251,109096,0
2016-01-05,67.474,68.519,67.213,68.025,89465,0
2016-01-06,67.183,68.989,67.103,67.617,45812,0
2016-01-07,66.36,67.203,66.204,66.399,71204,0
2016-01-08,66.592,67.517,64.792,64.985,64370,0
2016-01-11,65.383,66.621,65.044,66.088,69483,0
2016-01-12,66.679,66.931,64.86,66.187,136412,0
2016-01-13,66.252,66.252,62.469,63.737,127654,0
2016-01-14,64.104,65.494,63.437,64.318,102824,0
2016-01-15,62.826,63.718,61.8,62.188,119741,0
2016-01-19,62.779,63.058,61.538,62.16,160348,0
2016-01-20,61.084,62.012,60.62,61.499,107320,0
2016-01-21,61.415,62.041,60.232,60.415,100985,0
2016-01-22,62.45,66.069,60.542,62.701,120175,0
2016-01-25,63.077,66.456,60.755,60.892,188260,0
2016-01-26,61.435,62.943,61.296,62.227,82242,0
2016-01-27,62.002,63.969,61.701,61.898,93131,0
2016-01-28,62.45,63.571,61.898,63.514,97533,0
2016-01-29,63.728,64.827,63.03,64.713,55922,0
2016-02-01,64.21,64.995,63.235,63.599,64759,0
2016-02-02,62.983,62.983,61.77,62.13,59262,0
2016-02-03,62.498,63.367,60.474,62.293,53990,0
2016-02-04,62.178,63.31,61.375,61.947,53921,0
2016-02-05,61.869,62.293,60.939,61.084,146309,0
2016-02-08,60.503,61.647,59.047,61.154,90626,0
2016-02-09,60.339,61.558,59.566,61.045,71419,0
2016-02-10,61.491,61.689,59.742,59.742,74670,0
2016-02-11,58.547,59.004,57.54,58.247,78188,0
2016-02-12,59.257,60.461,59.044,59.861,96595,0
2016-02-16,60.658,61.377,59.626,60.714,85602,0
2016-02-17,61.114,61.114,60.084,60.366,150141,0
2016-02-18,60.471,60.471,59.217,59.626,184239,0
2016-02-19,59.529,60.501,59.529,60.327,107080,0
2016-02-22,60.812,61.307,60.386,60.958,55561,0
2016-02-23,60.685,60.987,59.742,60.075,60482,0
2016-02-24,59.509,60.278,58.954,60.208,95575,0
2016-02-25,60.123,60.724,59.995,60.422,59311,0
2016-02-26,60.521,61.773,60.521,61.211,79042,0
2016-02-29,61.219,61.717,60.413,60.714,76424,0
2016-03-01,61.154,62.748,61.154,62.299,69025,0
2016-03-02,62.368,62.709,61.988,62.699,74749,0
2016-03-03,62.679,63.105,61.902,63.021,74353,0
2016-03-04,63.253,63.641,62.882,63.165,130651,0
2016-03-07,62.853,63.244,62.629,63.135,65961,0
2016-03-08,62.584,62.872,61.97,62.046,43411,0
2016-03-09,62.416,62.709,61.59,62.155,97101,0
2016-03-10,62.223,62.767,61.5,62.591,100213,0
2016-03-11,63.086,63.73,62.639,63.691,72248,0
2016-03-14,63.573,64.04,62.591,63.195,61066,0
2016-03-15,62.922,63.292,62.629,63.105,99710,0
2016-03-16,62.785,63.029,61.025,61.317,81081,0
2016-03-17,61.277,63.338,60.948,63.273,125297,0
2016-03-18,63.591,64.516,63.076,64.03,293134,0
2016-03-21,63.758,63.758,62.183,63.318,105875,0
2016-03-22,62.922,62.922,62.135,62.416,69165,0
2016-03-23,62.436,62.804,61.367,61.58,59554,0
2016-03-24,61.202,63.081,60.199,61.464,44464,0
2016-03-28,61.63,61.783,60.773,61.427,26936,0
2016-03-29,61.006,62.485,60.521,62.485,74699,0
2016-03-30,62.689,63.292,61.978,62.135,64703,0
2016-03-31,61.813,62.639,61.5,62.446,89434,0
2016-04-01,62.006,62.466,61.481,62.155,57694,0
2016-04-04,62.076,62.814,61.62,62.804,73292,0
2016-04-05,62.193,62.368,61.51,61.58,72590,0
2016-04-06,61.699,62.096,60.589,62.016,42166,0
2016-04-07,61.62,62.269,60.113,60.54,62567,0
2016-04-08,61.064,62.016,60.832,61.407,69378,0
2016-04-11,61.6,63.095,61.6,61.813,73016,0
2016-04-12,61.853,62.748,61.58,62.679,39653,0
2016-04-13,63.135,64.993,62.616,64.867,79653,0
2016-04-14,64.632,66.5,64.07,65.158,111860,0
2016-04-15,65.052,66.413,63.884,65.43,63488,0
2016-04-18,64.983,66.67,64.983,66.101,33372,0
2016-04-19,66.461,67.315,65.326,67.277,65271,0
2016-04-20,66.918,67.983,66.514,67.647,94414,0
2016-04-21,67.929,68.054,67.424,67.522,77083,0
2016-04-22,68.054,69.922,66.888,67.736,77876,0
2016-04-25,67.364,67.801,63.807,67.706,59428,0
2016-04-26,67.765,69.505,67.667,69.252,77391,0
2016-04-27,69.039,69.505,68.123,68.909,62803,0
2016-04-28,68.24,69.31,68.221,68.308,65536,0
2016-04-29,67.83,68.881,67.746,68.035,84823,0
2016-05-02,68.483,68.786,67.667,68.415,78405,0
2016-05-03,67.736,68.192,66.451,67.181,52730,0
2016-05-04,66.597,68.113,66.081,66.665,47774,0
2016-05-05,66.898,67.558,66.47,66.888,70163,0
2016-05-06,66.461,67.015,65.769,66.977,38979,0
2016-05-09,66.724,67.519,66.275,66.948,23807,0
2016-05-10,67.287,68.566,67.082,67.89,44083,0
2016-05-11,67.537,68.193,66.934,67.03,32032,0
2016-05-12,66.904,67.735,66.67,67.402,34611,0
2016-05-13,66.317,67.52,66.317,67.108,70476,0
2016-05-16,66.835,68.144,66.119,67.392,75469,0
2016-05-17,67.312,68.018,66.024,66.503,70987,0
2016-05-18,66.21,69.559,66.21,69.296,56621,0
2016-05-19,68.799,69.628,67.158,68.008,42594,0
2016-05-20,68.456,69.325,67.069,68.789,43422,0
2016-05-23,68.74,69.325,68.349,68.622,37269,0
2016-05-24,68.837,70.926,67.959,70.302,78927,0
2016-05-25,70.331,71.445,70.107,70.536,54088,0
2016-05-26,70.351,70.888,70.057,70.272,36996,0
2016-05-27,70.391,70.917,69.979,70.917,55350,0
2016-05-31,71.336,72.856,70.673,70.78,80289,0
2016-06-01,70.272,71.151,69.935,70.77,92294,0
2016-06-02,70.526,70.985,69.647,70.205,133744,0
2016-06-03,69.726,69.794,68.065,69.774,58918,0
2016-06-06,69.696,70.829,69.35,70.361,33019,0
2016-06-07,70.214,70.381,69.403,69.413,51342,0
2016-06-08,69.452,71.005,69.345,70.438,42468,0
2016-06-09,69.97,69.97,68.555,69.345,64739,0
2016-06-10,68.789,70.214,67.96,68.819,37318,0
2016-06-13,68.426,69.149,67.108,67.372,55485,0
2016-06-14,66.748,67.566,66.347,66.621,51347,0
2016-06-15,66.71,67.178,65.597,66.083,50987,0
2016-06-16,65.645,66.273,64.375,64.921,68452,0
2016-06-17,64.93,66.532,63.428,64.033,249010,0
2016-06-20,64.825,65.655,64.092,65.419,104678,0
2016-06-21,65.322,65.84,64.561,65.76,87648,0
2016-06-22,65.947,66.855,65.616,65.869,88324,0
2016-06-23,66.455,67.988,66.455,67.402,72035,0
2016-06-24,65.429,66.005,64.482,64.775,179428,0
2016-06-27,63.77,63.77,62.324,62.774,119005,0
2016-06-28,63.672,64.403,63.104,64.12,79342,0
2016-06-29,64.825,65.302,64.413,65.244,41013,0
2016-06-30,65.372,66.541,65.059,66.541,49716,0
2016-07-01,65.909,66.298,65.4,65.722,37315,0
2016-07-05,65.128,65.742,64.365,64.677,55883,0
2016-07-06,64.453,65.546,64.14,65.352,65772,0
2016-07-07,65.517,66.288,65.4,65.849,82115,0
2016-07-08,66.397,67.392,66.397,66.719,73434,0
2016-07-11,66.993,68.018,66.455,67.821,59898,0
2016-07-12,68.426,69.462,68.349,68.914,71717,0
2016-07-13,69.053,69.549,68.76,68.866,54532,0
2016-07-14,69.657,70.175,68.837,69.706,35066,0
2016-07-15,70.222,70.472,69.672,70.155,47063,0
2016-07-18,69.911,70.721,69.378,69.589,35460,0
2016-07-19,69.268,70.146,69.268,69.522,39280,0
2016-07-20,69.687,70.087,69.1,69.522,66228,0
2016-07-21,69.315,69.901,68.466,68.574,77705,0
2016-07-22,72.361,73.894,69.159,73.865,305160,0
2016-07-25,73.855,73.855,72.293,72.401,154837,0
2016-07-26,72.167,72.977,71.983,72.85,56196,0
2016-07-27,72.734,73.934,72.734,73.027,55753,0
2016-07-28,72.734,72.85,72.182,72.625,31253,0
2016-07-29,72.576,72.576,71.063,71.19,66694,0
2016-08-01,71.181,71.883,70.438,70.681,41646,0
2016-08-02,70.711,71.093,70.155,70.185,35701,0
2016-08-03,70.341,70.681,69.906,70.117,74086,0
2016-08-04,70.321,70.615,69.823,69.823,23012,0
2016-08-05,70.302,72.147,70.242,71.973,116599,0
2016-08-08,72.01,72.342,70.701,70.945,33692,0
2016-08-09,70.75,71.445,70.302,71.249,75629,0
2016-08-10,71.082,71.082,69.778,70.357,27184,0
2016-08-11,70.699,71.229,70.357,71.141,49787,0
2016-08-12,70.729,71.141,70.17,70.994,44791,0
2016-08-15,70.709,71.072,70.454,70.661,79361,0
2016-08-16,70.543,71.209,68.051,71.092,81823,0
2016-08-17,71.082,71.661,71.043,71.259,33700,0
2016-08-18,70.954,71.661,70.684,71.455,81688,0
2016-08-19,71.436,72.201,71.111,72.081,79756,0
2016-08-22,71.778,72.788,71.484,72.67,60252,0
2016-08-23,72.995,73.18,72.68,72.818,110984,0
2016-08-24,72.975,73.18,72.76,73.025,33690,0
2016-08-25,73.044,73.396,72.808,73.28,55186,0
2016-08-26,73.494,73.545,73.092,73.505,30173,0
2016-08-29,73.386,73.945,73.386,73.76,48372,0
2016-08-30,73.838,75.525,73.515,74.594,40613,0
2016-08-31,74.73,75.024,73.555,74.514,53330,0
2016-09-01,74.524,74.72,73.465,74.584,58451,0
2016-09-02,74.484,75.445,74.034,75.445,49484,0
2016-09-06,75.299,75.505,74.426,74.622,134332,0
2016-09-07,74.651,74.819,74.22,74.504,160744,0
2016-09-08,74.259,75.5,74.259,75.455,71892,0
2016-09-09,75.014,75.465,74.22,74.339,57577,0
2016-09-12,74.299,74.749,73.631,74.749,53841,0
2016-09-13,74.014,74.68,73.43,73.819,61516,0
2016-09-14,73.631,74.416,72.808,72.847,31984,0
2016-09-15,73.14,73.445,72.656,73.415,65486,0
2016-09-16,73.376,73.525,72.249,72.582,140938,0
2016-09-19,72.71,73.525,72.71,73.415,71734,0
2016-09-20,73.545,73.976,73.22,73.545,33182,0
2016-09-21,73.591,74.259,73.545,73.896,73362,0
2016-09-22,73.916,74.161,73.621,74.074,68265,0
2016-09-23,73.72,74.309,73.299,74.064,71776,0
2016-09-26,73.505,74.436,72.337,72.485,50230,0
2016-09-27,72.396,73.24,72.396,73.073,26274,0
2016-09-28,73.19,73.819,72.533,73.651,52612,0
2016-09-29,73.631,74.083,72.131,72.171,59066,0
2016-09-30,72.298,73.789,72.181,73.582,118282,0
2016-10-03,73.445,74.054,72.318,72.885,62538,0
2016-10-04,72.965,73.16,72.371,72.955,38600,0
2016-10-05,73.092,74.564,73.092,74.22,89376,0
2016-10-06,74.064,74.504,73.545,74.396,52231,0
2016-10-07,74.455,74.554,73.535,74.406,34868,0
2016-10-10,74.544,75.319,74.544,74.995,23940,0
2016-10-11,74.975,75.141,73.856,74.249,42258,0
2016-10-12,74.2,74.839,74.064,74.249,35993,0
2016-10-13,73.975,73.975,71.514,72.081,34291,0
2016-10-14,72.67,73.356,72.023,72.779,30502,0
2016-10-17,72.71,72.769,71.711,71.739,34875,0
2016-10-18,72.298,72.386,71.661,72.131,43958,0
2016-10-19,72.171,72.905,71.966,72.661,60248,0
2016-10-20,72.582,73,71.926,72.171,32341,0
2016-10-21,71.817,73.94,71.229,71.611,72719,0
2016-10-24,71.876,71.876,70.847,71.181,90004,0
2016-10-25,71.131,71.552,70.562,71.396,113150,0
2016-10-26,70.925,72.475,70.925,71.474,206631,0
2016-10-27,72.013,72.091,70.916,71.062,44476,0
2016-10-28,71.308,71.308,70.288,71.151,60774,0
2016-10-31,71.19,72.366,71.092,71.926,136250,0
2016-11-01,71.581,72.366,70.896,71.19,81741,0
2016-11-02,71.19,71.19,69.474,69.719,55374,0
2016-11-03,70.013,70.357,69.375,69.915,63225,0
2016-11-04,70.013,70.357,69.719,69.817,68436,0
2016-11-07,70.602,71.926,70.307,71.436,96308,0
2016-11-08,71.455,71.75,70.765,70.864,54341,0
2016-11-09,71.258,74.901,70.864,74.754,128479,0
2016-11-10,75.592,79.088,75.1,78.694,124381,0
2016-11-11,78.793,82.781,78.152,82.534,151253,0
2016-11-14,82.142,86.426,82.142,83.717,148210,0
2016-11-15,82.781,83.392,81.746,81.944,110286,0
2016-11-16,81.6,83.176,80.466,82.042,82039,0
2016-11-17,82.142,82.732,81.6,82.436,85236,0
2016-11-18,82.534,84.013,82.142,83.914,72993,0
2016-11-21,83.963,84.652,82.534,83.914,52302,0
2016-11-22,83.914,85.785,83.914,85.392,78539,0
2016-11-23,85.489,86.131,84.604,85.884,82806,0
2016-11-25,85.785,86.131,85.194,85.981,38491,0
2016-11-28,85.343,85.835,83.225,83.569,67497,0
2016-11-29,82.929,84.505,82.486,84.013,97810,0
2016-11-30,84.947,84.947,83.569,83.668,59834,0
2016-12-01,83.963,85.785,83.274,84.505,60958,0
2016-12-02,83.914,84.357,82.978,83.471,66243,0
2016-12-05,84.406,85.539,84.308,85.343,64907,0
2016-12-06,85.44,86.869,84.751,86.72,83740,0
2016-12-07,86.474,88.002,85.489,87.903,106145,0
2016-12-08,88.445,90.414,88.445,90.266,110485,0
2016-12-09,89.578,90.463,88.937,89.084,79090,0
2016-12-12,88.74,89.133,86.523,87.115,75069,0
2016-12-13,87.311,88.05,85.981,86.72,96459,0
2016-12-14,86.031,87.115,85.392,85.981,80561,0
2016-12-15,86.426,87.311,85.884,86.131,96028,0
2016-12-16,86.081,86.573,84.406,84.555,183058,0
2016-12-19,83.963,85.194,83.176,84.701,146003,0
2016-12-20,85.392,86.72,84.209,86.227,136414,0
2016-12-21,86.18,87.657,85.348,87.165,127207,0
2016-12-22,87.065,87.557,86.081,86.227,64144,0
2016-12-23,86.426,87.015,85.44,86.769,57142,0
2016-12-27,86.72,87.311,86.327,86.919,33006,0
2016-12-28,86.967,86.967,86.18,86.523,30576,0
2016-12-29,86.673,87.023,85.343,85.981,35290,0
2016-12-30,86.031,87.271,85.293,86.081,54709,0
2017-01-03,87.065,87.262,85.15,85.981,68603,0
2017-01-04,86.227,87.707,85.735,87.557,57132,0
2017-01-05,87.508,87.607,85.514,86.081,127325,0
2017-01-06,86.377,86.967,86.081,86.623,68857,0
2017-01-09,86.277,86.277,84.357,84.406,81429,0
2017-01-10,84.308,84.947,83.52,84.209,111251,0
2017-01-11,84.062,84.652,83.388,84.259,79123,0
2017-01-12,83.816,84.259,82.634,83.028,123635,0
2017-01-13,83.274,86.031,83.274,84.997,86390,0
2017-01-17,84.555,84.555,82.83,82.929,103497,0
2017-01-18,83.372,84.259,83.028,84.209,116455,0
2017-01-19,84.209,84.308,83.569,83.766,109885,0
2017-01-20,83.914,85.981,83.717,85.44,92408,0
2017-01-23,85.096,85.884,85.096,85.735,96179,0
2017-01-24,85.933,88.345,85.735,87.953,118882,0
2017-01-25,88.838,90.12,88.838,89.971,138659,0
2017-01-26,89.873,90.266,88.887,90.12,125741,0
2017-01-27,90.612,90.612,89.626,90.266,127986,0
2017-01-30,89.725,89.946,88.05,88.74,161218,0
2017-01-31,88.345,89.528,87.557,88.05,296006,0
2017-02-01,88.937,89.749,85.933,86.031,130296,0
2017-02-02,85.589,85.835,83.668,84.209,101218,0
2017-02-03,85.145,85.638,84.455,85.392,126708,0
2017-02-06,84.997,85.539,84.406,84.455,81399,0
2017-02-07,84.652,84.898,82.781,83.717,78460,0
2017-02-08,83.225,83.274,82.092,83.225,100566,0
2017-02-09,83.864,85.539,83.471,85.489,122927,0
2017-02-10,85.933,86.131,84.751,85.884,72380,0
2017-02-13,86.426,86.869,85.686,86.18,76454,0
2017-02-14,85.293,87.903,85.293,87.607,85985,0
2017-02-15,87.537,88.428,87.193,88.428,66279,0
2017-02-16,88.428,88.972,87.761,88.922,73697,0
2017-02-17,88.478,89.812,88.032,89.416,125846,0
2017-02-21,89.614,89.96,89.169,89.96,89205,0
2017-02-22,89.614,90.677,88.823,89.713,113843,0
2017-02-23,89.713,90.356,88.328,90.009,73407,0
2017-02-24,89.268,89.614,88.675,89.119,86620,0
2017-02-27,89.219,89.862,88.725,89.862,99501,0
2017-02-28,89.713,90.059,87.934,88.576,62959,0
2017-03-01,89.812,90.949,89.812,90.454,101938,0
2017-03-02,90.701,92.332,89.614,90.009,143580,0
2017-03-03,90.009,90.75,89.96,90.653,75697,0
2017-03-06,90.653,90.9,89.96,90.306,132026,0
2017-03-07,90.207,91.097,89.61,90.158,76243,0
2017-03-08,90.75,91.047,89.268,89.862,82936,0
2017-03-09,90.059,90.454,88.625,88.823,90597,0
2017-03-10,88.675,89.071,87.193,87.834,72871,0
2017-03-13,87.785,89.466,87.736,88.131,59764,0
2017-03-14,87.834,88.081,86.549,87.834,53248,0
2017-03-15,87.934,88.972,87.537,88.378,99737,0
2017-03-16,88.675,89.071,87.934,88.872,79903,0
2017-03-17,88.378,89.219,87.687,89.219,470344,0
2017-03-20,88.922,89.174,88.28,88.922,124802,0
2017-03-21,89.466,89.466,82.298,82.842,210736,0
2017-03-22,81.953,83.732,79.334,83.288,158545,0
2017-03-23,83.238,85.808,83.238,84.671,100682,0
2017-03-24,84.82,85.461,84.127,85.314,107908,0
2017-03-27,84.029,85.264,82.595,85.117,102350,0
2017-03-28,84.671,87.193,83.633,86.746,117649,0
2017-03-29,86.599,86.746,85.461,86.549,68868,0
2017-03-30,86.549,89.762,86.549,89.663,147343,0
2017-03-31,89.515,89.515,88.23,88.328,112955,0
2017-04-03,88.378,88.675,86.846,87.834,73669,0
2017-04-04,87.29,87.637,86.402,86.994,75292,0
2017-04-05,87.637,88.328,85.017,85.165,93341,0
2017-04-06,85.165,86.771,84.77,86.452,59859,0
2017-04-07,85.808,87.29,85.758,87.193,152425,0
2017-04-10,87.043,87.687,85.314,86.252,113303,0
2017-04-11,85.758,86.896,85.661,86.649,122547,0
2017-04-12,86.499,86.896,85.908,86.302,139218,0
2017-04-13,86.005,86.599,84.77,84.82,104116,0
2017-04-17,85.117,86.204,84.424,86.055,48254,0
2017-04-18,85.461,86.252,84.671,85.955,59465,0
2017-04-19,86.649,86.846,85.708,86.746,91455,0
2017-04-20,86.994,88.972,86.277,88.922,97594,0
2017-04-21,86.055,89.663,84.039,89.169,147964,0
2017-04-24,90.256,91.444,88.872,89.91,183400,0
2017-04-25,89.96,91.047,89.219,89.515,102223,0
2017-04-26,89.416,91.541,89.416,90.85,139453,0
2017-04-27,90.85,90.85,88.131,89.169,189932,0
2017-04-28,89.466,89.466,87.043,87.143,119681,0
2017-05-01,87.736,87.934,86.499,86.946,149353,0
2017-05-02,86.994,87.489,86.252,87.093,120642,0
2017-05-03,86.549,87.44,86.302,87.29,82042,0
2017-05-04,87.489,87.736,86.946,87.143,133667,0
2017-05-05,87.44,87.44,86.252,86.994,90373,0
2017-05-08,86.946,87.587,86.402,86.796,86719,0
2017-05-09,86.846,87.34,86.155,86.846,174939,0
2017-05-10,86.578,87.223,85.834,86.826,189360,0
2017-05-11,86.38,86.751,84.892,85.189,169376,0
2017-05-12,84.892,84.941,83.254,84.098,148005,0
2017-05-15,84.196,84.941,84.098,84.346,103491,0
2017-05-16,84.346,84.842,83.105,84.792,106800,0
2017-05-17,83.204,83.676,80.327,81.219,135099,0
2017-05-18,81.021,82.609,81.021,82.411,106320,0
2017-05-19,82.262,83.502,82.212,82.659,156256,0
2017-05-22,83.105,83.254,81.666,83.006,102920,0
2017-05-23,83.105,84.196,82.361,83.849,79065,0
2017-05-24,83.948,83.948,82.807,83.552,52553,0
2017-05-25,83.8,83.998,82.659,83.304,52082,0
2017-05-26,83.204,83.552,82.311,82.559,101886,0
2017-05-30,82.212,82.683,80.823,82.51,86458,0
2017-05-31,82.758,82.857,81.219,82.46,104033,0
2017-06-01,82.907,83.899,82.113,83.899,90801,0
2017-06-02,83.552,85.338,83.403,83.849,185034,0
2017-06-05,83.8,84.444,83.155,83.254,100766,0
2017-06-06,83.304,83.304,81.765,82.559,103778,0
2017-06-07,82.857,83.403,82.609,83.105,106568,0
2017-06-08,83.006,85.734,83.006,84.544,224649,0
2017-06-09,85.14,87.024,85.14,86.776,188247,0
2017-06-12,86.776,87.818,85.015,86.23,171584,0
2017-06-13,86.43,87.422,86.132,86.33,138535,0
2017-06-14,86.132,87.223,85.338,87.174,177310,0
2017-06-15,86.578,88.265,86.578,88.166,197322,0
2017-06-16,87.67,87.818,86.478,86.628,264787,0
2017-06-19,86.727,87.595,85.834,86.38,95471,0
2017-06-20,85.884,86.33,84.99,85.685,71837,0
2017-06-21,85.834,85.934,83.849,83.998,134332,0
2017-06-22,83.849,83.948,82.51,82.807,72865,0
2017-06-23,83.006,83.8,82.411,83.651,387487,0
2017-06-26,83.8,84.494,83.155,83.849,97646,0
2017-06-27,84.048,84.99,83.8,84.048,87080,0
2017-06-28,84.296,85.734,84.296,85.04,109248,0
2017-06-29,85.734,86.528,84.241,85.734,133049,0
2017-06-30,85.834,86.032,84.594,85.04,109167,0
2017-07-03,85.288,87.024,85.09,86.678,74201,0
2017-07-05,86.727,86.727,85.04,86.28,75662,0
2017-07-06,86.082,86.33,84.842,85.09,99613,0
2017-07-07,85.636,86.305,84.692,86.082,76180,0
2017-07-10,85.734,86.132,84.594,85.288,102564,0
2017-07-11,85.486,85.486,83.8,84.296,82313,0
2017-07-12,84.346,85.189,84.048,84.692,80146,0
2017-07-13,84.692,84.742,83.502,84.147,106526,0
2017-07-14,83.601,83.899,82.51,83.403,99375,0
2017-07-17,83.403,84.296,82.857,83.7,93580,0
2017-07-18,83.403,83.998,82.361,83.502,79938,0
2017-07-19,83.75,84.147,82.857,83.7,56610,0
2017-07-20,83.8,84.444,83.105,83.552,87115,0
2017-07-21,87.322,87.322,81.964,82.559,104793,0
2017-07-24,82.163,83.452,82.163,83.254,77230,0
2017-07-25,85.685,85.685,84.246,84.692,131900,0
2017-07-26,84.643,85.09,82.907,83.055,70620,0
2017-07-27,83.353,83.8,82.361,82.708,70199,0
2017-07-28,82.659,82.659,81.567,81.865,51447,0
2017-07-31,82.013,83.105,81.865,83.105,85287,0
2017-08-01,83.403,83.403,82.46,82.956,68576,0
2017-08-02,83.055,83.055,82.212,83.006,73973,0
2017-08-03,82.907,83.502,82.807,83.353,122423,0
2017-08-04,83.452,83.948,83.155,83.452,83504,0
2017-08-07,83.304,83.849,83.055,83.254,57154,0
2017-08-08,83.055,84.346,82.956,83.304,61800,0
2017-08-09,82.437,83.483,82.437,82.586,195937,0
2017-08-10,81.939,82.786,81.789,82.238,160213,0
2017-08-11,82.686,82.736,80.395,80.793,185535,0
2017-08-14,81.739,82.686,81.291,82.536,80480,0
2017-08-15,82.985,83.333,81.64,81.789,62731,0
2017-08-16,81.939,82.786,81.59,82.188,104844,0
2017-08-17,81.889,82.387,80.046,80.345,135466,0
2017-08-18,79.847,81.142,79.498,80.096,167897,0
2017-08-21,79.946,80.494,79.05,79.896,97922,0
2017-08-22,80.146,80.743,79.946,80.693,71199,0
2017-08-23,79.996,81.441,79.996,81.441,87686,0
2017-08-24,81.59,82.038,81.291,81.989,94812,0
2017-08-25,82.038,82.387,81.441,82.038,126843,0
2017-08-28,82.437,82.437,81.117,81.49,58508,0
2017-08-29,80.693,81.54,80.195,81.341,44953,0
2017-08-30,81.092,82.188,81.092,81.839,70180,0
2017-08-31,81.989,82.636,81.69,81.939,69967,0
2017-09-01,82.337,82.835,81.839,82.188,45268,0
2017-09-05,81.789,81.939,80.295,80.494,116655,0
2017-09-06,80.893,81.485,80.096,80.444,82645,0
2017-09-07,80.594,80.594,78.303,78.402,96008,0
2017-09-08,78.701,79.996,78.552,79.448,87109,0
2017-09-11,79.946,81.017,79.797,80.992,95590,0
2017-09-12,81.291,83.383,81.291,82.786,132127,0
2017-09-13,82.487,83.582,82.387,83.284,102747,0
2017-09-14,83.184,83.582,81.69,81.789,132496,0
2017-09-15,81.789,81.789,80.644,80.644,401558,0
2017-09-18,80.594,81.989,80.594,81.889,163675,0
2017-09-19,82.138,83.184,81.69,82.636,134869,0
2017-09-20,82.238,84.081,82.163,84.031,116085,0
2017-09-21,83.881,84.579,83.881,83.981,53906,0
2017-09-22,83.682,84.703,83.682,84.678,82331,0
2017-09-25,84.678,85.525,84.678,85.226,127944,0
2017-09-26,85.226,86.621,85.077,86.521,144832,0
2017-09-27,86.671,88.663,86.222,88.613,361088,0
2017-09-28,88.663,88.763,87.767,88.663,230044,0
2017-09-29,88.315,89.759,88.315,89.709,388467,0
2017-10-02,89.311,90.905,88.514,90.905,196922,0
2017-10-03,90.705,91.303,90.656,91.303,194402,0
2017-10-04,91.004,91.552,90.556,91.204,187695,0
2017-10-05,91.004,92.1,90.954,91.552,126712,0
2017-10-06,91.303,91.801,90.855,91.104,123147,0
2017-10-09,91.154,91.652,91.104,91.652,84544,0
2017-10-10,91.751,92.449,91.403,92.449,111283,0
2017-10-11,92.399,92.499,91.702,92.15,81528,0
2017-10-12,92.15,92.175,91.353,91.453,96512,0
2017-10-13,91.453,92.25,90.606,90.855,112091,0
2017-10-16,90.905,92.15,90.905,92.05,74606,0
2017-10-17,92.05,92.2,90.606,90.755,78934,0
2017-10-18,91.054,91.751,90.606,91.154,69490,0
2017-10-19,90.855,92.349,90.855,92.001,68313,0
2017-10-20,92.449,92.658,91.552,91.801,77840,0
2017-10-23,91.652,91.801,90.307,90.357,65351,0
2017-10-24,90.307,91.751,89.958,91.004,69124,0
2017-10-25,90.855,91.303,90.008,91.253,88697,0
2017-10-26,91.652,93.495,91.253,93.445,153900,0
2017-10-27,93.345,93.345,90.755,92.1,235277,0
2017-10-30,91.403,91.552,89.61,89.709,106241,0
2017-10-31,90.357,90.407,89.361,89.709,136512,0
2017-11-01,90.506,90.506,88.414,89.111,92508,0
2017-11-02,89.012,90.058,88.663,89.859,95739,0
2017-11-03,89.61,90.058,88.065,89.51,105744,0
2017-11-06,88.962,89.809,88.912,89.41,129864,0
2017-11-07,89.161,89.61,86.82,87.169,127241,0
2017-11-08,86.92,87.169,85.625,86.87,90926,0
2017-11-09,86.45,87.05,85.1,86.1,85074,0
2017-11-10,86.05,86.95,85.75,86.5,88051,0
