Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.781,17.968,17.734,17.879,63550,0
2005-02-28,17.95,18.025,17.898,17.933,60481,0
2005-03-01,17.987,18.025,17.907,17.933,87218,0
2005-03-02,17.907,18.172,17.907,18.128,86780,0
2005-03-03,18.1,18.252,18.072,18.234,49304,0
2005-03-04,18.252,18.252,18.119,18.234,40540,0
2005-03-07,18.208,18.536,18.172,18.518,58290,0
2005-03-08,18.481,18.581,18.473,18.544,53465,0
2005-03-09,18.481,18.544,18.42,18.501,60481,0
2005-03-10,18.544,18.625,18.464,18.573,47554,0
2005-03-11,18.527,18.617,18.527,18.581,49746,0
2005-03-14,18.608,18.625,18.42,18.42,30897,0
2005-03-15,18.464,18.481,17.879,17.933,68152,0
2005-03-16,17.826,18.091,17.817,17.817,49304,0
2005-03-17,17.833,17.841,17.659,17.734,47554,0
2005-03-18,17.734,17.771,17.277,17.479,102994,0
2005-03-21,17.479,17.479,17.339,17.406,35498,0
2005-03-22,17.479,17.649,17.433,17.551,77794,0
2005-03-23,17.479,17.479,17.339,17.386,57853,0
2005-03-24,17.505,17.659,17.358,17.424,56756,0
2005-03-28,17.424,17.479,17.406,17.433,41197,0
2005-03-29,17.415,17.451,17.339,17.424,66400,0
2005-03-30,17.396,17.696,17.396,17.605,93354,0
2005-03-31,17.586,17.734,17.551,17.649,42516,0
2005-04-01,17.63,17.753,17.505,17.613,65961,0
2005-04-04,17.622,18.025,17.622,17.898,65741,0
2005-04-05,17.898,18.016,17.781,17.817,47337,0
2005-04-06,17.799,17.907,17.753,17.781,23227,0
2005-04-07,17.753,17.879,17.753,17.833,19504,0
2005-04-08,17.817,17.833,17.469,17.469,25416,0
2005-04-11,17.451,17.505,17.339,17.377,23665,0
2005-04-12,17.349,17.469,17.231,17.469,35498,0
2005-04-13,17.451,17.532,17.451,17.469,39882,0
2005-04-14,17.523,17.561,17.249,17.249,58073,0
2005-04-15,17.277,17.277,16.886,16.911,33528,0
2005-04-18,16.903,16.966,16.548,16.755,65961,0
2005-04-19,16.755,16.802,16.656,16.737,39664,0
2005-04-20,16.773,16.773,16.492,16.647,44923,0
2005-04-21,16.701,17.277,16.701,17.259,56756,0
2005-04-22,17.285,17.285,16.719,16.849,46241,0
2005-04-25,16.849,16.886,16.719,16.839,13806,0
2005-04-26,16.821,16.821,16.519,16.612,28048,0
2005-04-27,16.566,16.566,16.391,16.417,28708,0
2005-04-28,16.474,16.474,16.246,16.31,25416,0
2005-04-29,16.264,16.3,16.162,16.22,34404,0
2005-05-02,16.22,16.62,15.99,16.081,82172,0
2005-05-03,15.972,16.135,15.871,15.89,47337,0
2005-05-04,15.881,16.246,15.881,16.181,75604,0
2005-05-05,16.153,16.264,16.1,16.264,62456,0
2005-05-06,16.336,16.538,16.291,16.365,40977,0
2005-05-09,16.445,16.584,16.426,16.519,60045,0
2005-05-10,16.538,16.557,16.417,16.492,85245,0
2005-05-11,16.426,16.445,16.246,16.408,63329,0
2005-05-12,16.519,16.557,16.408,16.426,72096,0
2005-05-13,16.474,16.492,16.2,16.426,54128,0
2005-05-16,16.474,16.51,16.435,16.445,50181,0
2005-05-17,16.426,16.83,16.408,16.719,36379,0
2005-05-18,16.719,17.231,16.719,17.16,78671,0
2005-05-19,17.205,17.433,17.205,17.406,40540,0
2005-05-20,17.358,17.63,17.32,17.479,45148,0
2005-05-23,17.479,17.487,17.213,17.31,49528,0
2005-05-24,17.358,17.696,17.259,17.551,45799,0
2005-05-25,17.497,17.63,17.386,17.551,93354,0
2005-05-26,17.433,17.442,17.259,17.259,112198,0
2005-05-27,17.294,17.377,17.259,17.31,51936,0
2005-05-31,17.339,17.377,17.02,17.02,55443,0
2005-06-01,17.029,17.177,17.02,17.122,63988,0
2005-06-02,17.112,17.249,17.095,17.249,44266,0
2005-06-03,17.339,17.339,17.076,17.112,65086,0
2005-06-06,17.112,17.231,17.01,17.16,39005,0
2005-06-07,17.16,17.187,17.048,17.112,59167,0
2005-06-08,17.067,17.095,16.674,16.674,39882,0
2005-06-09,16.593,16.674,16.474,16.674,60920,0
2005-06-10,16.783,16.886,16.783,16.821,37474,0
2005-06-13,16.71,16.765,16.612,16.701,21475,0
2005-06-14,16.747,16.931,16.701,16.931,15996,0
2005-06-15,16.903,16.948,16.821,16.886,62017,0
2005-06-16,16.876,16.948,16.839,16.886,79329,0
2005-06-17,16.992,17.048,16.903,16.921,87874,0
2005-06-20,16.921,16.948,16.812,16.821,41197,0
2005-06-21,16.83,16.839,16.62,16.62,44266,0
2005-06-22,16.63,16.63,16.408,16.492,90504,0
2005-06-23,16.538,16.538,16.2,16.2,109567,0
2005-06-24,16.2,16.2,15.926,15.926,74948,0
2005-06-27,15.954,16.054,15.926,15.99,46018,0
2005-06-28,15.99,16.229,15.99,16.229,30677,0
2005-06-29,16.264,16.328,16.035,16.1,106940,0
2005-06-30,16.1,16.264,16.1,16.153,106061,0
2005-07-01,16.109,16.191,16.035,16.153,163479,0
2005-07-05,16.081,16.135,16.054,16.135,30240,0
2005-07-06,16.135,16.135,15.954,15.99,47113,0
2005-07-07,15.908,16.162,15.908,16.135,47337,0
2005-07-08,16.135,16.492,16.135,16.291,119651,0
2005-07-11,16.319,16.948,16.319,16.638,96420,0
2005-07-12,16.664,16.966,16.664,16.783,45581,0
2005-07-13,16.821,16.839,16.701,16.719,124251,0
2005-07-14,16.747,16.765,16.454,16.51,19504,0
2005-07-15,16.51,16.719,16.435,16.701,18629,0
2005-07-18,16.701,16.747,16.593,16.701,21035,0
2005-07-19,16.755,16.931,16.719,16.886,23886,0
2005-07-20,16.839,16.992,16.755,16.984,60045,0
2005-07-21,16.975,16.992,16.83,16.868,42074,0
2005-07-22,16.948,16.984,16.886,16.939,81959,0
2005-07-25,16.975,17.095,16.903,16.984,58510,0
2005-07-26,17.01,17.131,16.911,16.948,65086,0
2005-07-27,16.992,17.029,16.71,16.975,42516,0
2005-07-28,17.02,17.067,16.886,17.02,54783,0
2005-07-29,17.029,17.103,16.719,16.886,52153,0
2005-08-01,17.569,18.692,17.551,18.172,265377,0
2005-08-02,17.907,19.23,17.907,18.4,242366,0
2005-08-03,18.4,18.501,18.298,18.298,56099,0
2005-08-04,18.335,18.335,17.958,18.091,90504,0
2005-08-05,18.119,18.119,17.734,17.781,56756,0
2005-08-08,17.799,18.043,17.799,17.841,26953,0
2005-08-09,17.879,17.933,17.63,17.63,26953,0
2005-08-10,17.613,18.043,17.613,17.86,63550,0
2005-08-11,17.799,18.172,17.763,18.172,53465,0
2005-08-12,18.172,18.172,17.907,17.933,26077,0
2005-08-15,17.958,18.189,17.933,18.189,20600,0
2005-08-16,18.162,18.162,17.715,17.715,23886,0
2005-08-17,17.744,17.841,17.696,17.799,55443,0
2005-08-18,17.799,18.006,17.705,17.879,27612,0
2005-08-19,17.879,18.119,17.879,18.082,24761,0
2005-08-22,18.062,18.128,17.569,17.715,65741,0
2005-08-23,17.799,17.86,17.705,17.799,31994,0
2005-08-24,17.799,17.907,17.799,17.86,27828,0
2005-08-25,17.907,18.1,17.86,18.006,39664,0
2005-08-26,17.933,17.933,17.479,17.569,74507,0
2005-08-29,17.523,17.799,17.523,17.686,57194,0
2005-08-30,17.613,17.696,17.294,17.294,69246,0
2005-08-31,17.294,17.396,17.259,17.31,53690,0
2005-09-01,17.339,17.523,17.231,17.277,71439,0
2005-09-02,17.205,17.523,17.205,17.32,53911,0
2005-09-06,17.368,17.705,17.368,17.469,129947,0
2005-09-07,17.424,17.46,17.294,17.358,104311,0
2005-09-08,17.32,17.358,17.277,17.32,57194,0
2005-09-09,17.32,17.595,17.32,17.424,218697,0
2005-09-12,17.451,17.898,17.451,17.799,139373,0
2005-09-13,17.781,17.898,17.781,17.817,130605,0
2005-09-14,17.898,17.898,17.753,17.799,138056,0
2005-09-15,17.817,17.907,17.799,17.851,94447,0
2005-09-16,18.035,18.109,17.933,17.987,172461,0
2005-09-19,18.016,18.062,17.817,17.968,195691,0
2005-09-20,18.016,18.072,17.898,17.987,102775,0
2005-09-21,17.987,18.144,17.86,17.907,163479,0
2005-09-22,17.841,17.914,17.753,17.753,135208,0
2005-09-23,17.753,17.799,17.734,17.734,24323,0
2005-09-26,17.753,17.933,17.753,17.799,81520,0
2005-09-27,17.789,18.181,17.789,18.162,85464,0
2005-09-28,18.128,18.172,17.668,17.715,77577,0
2005-09-29,17.799,18.252,17.753,18.234,176625,0
2005-09-30,18.252,18.857,18.252,18.701,79329,0
2005-10-03,18.747,19.057,18.701,18.892,213658,0
2005-10-04,18.936,19.02,18.874,18.874,59827,0
2005-10-05,18.857,18.857,18.536,18.536,85901,0
2005-10-06,18.518,18.518,18.316,18.439,70781,0
2005-10-07,18.464,18.563,18.429,18.51,46457,0
2005-10-10,18.518,18.608,18.464,18.464,52812,0
2005-10-11,18.481,18.692,18.481,18.598,99708,0
2005-10-12,18.644,18.73,18.035,18.091,91381,0
2005-10-13,18.062,18.783,17.958,18.439,91381,0
2005-10-14,18.481,18.73,18.481,18.598,64427,0
2005-10-17,18.598,18.625,18.298,18.391,41419,0
2005-10-18,18.271,18.298,18.006,18.144,65961,0
2005-10-19,18.136,18.335,18.025,18.128,108694,0
2005-10-20,18.119,18.335,18.109,18.162,139814,0
2005-10-21,18.172,18.51,18.172,18.42,81959,0
2005-10-24,18.527,18.955,18.491,18.955,48871,0
2005-10-25,18.955,18.983,18.518,18.544,140469,0
2005-10-26,18.544,18.617,18.501,18.598,60264,0
2005-10-27,18.874,19.167,18.874,19.149,127100,0
2005-10-28,19.167,19.595,18.983,19.413,131704,0
2005-10-31,19.429,19.968,19.413,19.87,123594,0
2005-11-01,19.805,19.824,19.622,19.687,136962,0
2005-11-02,19.687,20.407,19.669,20.306,200513,0
2005-11-03,20.537,20.698,19.915,20.19,623667,0
2005-11-04,20.306,20.855,20.289,20.698,249160,0
2005-11-07,20.991,22.068,20.91,21.693,579839,0
2005-11-08,21.156,22.031,21.156,21.637,340978,0
2005-11-09,21.354,21.823,21.265,21.273,154493,0
2005-11-10,21.283,21.291,20.91,21.137,140910,0
2005-11-11,21.137,21.329,20.973,20.991,204237,0
2005-11-14,20.991,21.028,20.91,20.991,133236,0
2005-11-15,20.973,21.073,20.608,20.846,190650,0
2005-11-16,20.846,20.991,20.463,20.945,121402,0
2005-11-17,20.981,21.265,20.981,21.24,137839,0
2005-11-18,21.329,21.428,21.128,21.166,161504,0
2005-11-21,21.118,21.147,20.58,21.028,131046,0
2005-11-22,21.018,21.194,20.91,21.009,76699,0
2005-11-23,21.099,21.176,20.945,21.099,115925,0
2005-11-25,21.147,21.176,21.09,21.137,26296,0
2005-11-28,20.991,21.073,20.589,20.589,127978,0
2005-11-29,20.454,20.945,20.454,20.809,89189,0
2005-11-30,20.809,21.41,20.671,21.41,221110,0
2005-12-01,21.401,22.041,21.401,22.022,190650,0
2005-12-02,21.966,22.452,21.814,22.452,177722,0
2005-12-05,22.424,22.688,22.296,22.534,266911,0
2005-12-06,22.552,22.944,22.552,22.781,208622,0
2005-12-07,22.791,22.799,22.36,22.716,249379,0
2005-12-08,22.753,23.025,22.753,22.936,161724,0
2005-12-09,22.799,23.164,22.772,23.044,87653,0
2005-12-12,23.044,23.335,23.044,23.273,128637,0
2005-12-13,23.273,23.567,23.273,23.567,66620,0
2005-12-14,23.576,23.939,23.539,23.647,109567,0
2005-12-15,23.727,23.83,23.454,23.585,141127,0
2005-12-16,23.647,23.839,23.437,23.647,161504,0
2005-12-19,23.664,23.71,23.126,23.174,111324,0
2005-12-20,23.228,23.364,23.073,23.273,69468,0
2005-12-21,23.273,23.483,23.109,23.182,93572,0
2005-12-22,23.228,23.756,23.228,23.576,94447,0
2005-12-23,23.567,23.793,23.567,23.647,55881,0
2005-12-27,23.727,23.774,23.585,23.585,65522,0
2005-12-28,23.638,23.746,23.629,23.727,53254,0
2005-12-29,23.664,23.793,23.664,23.682,80423,0
2005-12-30,23.682,23.848,23.682,23.727,79766,0
2006-01-03,23.746,23.896,23.647,23.868,105186,0
2006-01-04,23.858,24.459,23.746,24.459,102994,0
2006-01-05,24.459,24.579,23.948,23.948,261872,0
2006-01-06,24.057,24.395,24.001,24.095,192622,0
2006-01-09,24.14,24.323,24.102,24.233,63988,0
2006-01-10,24.233,24.348,24.233,24.286,92480,0
2006-01-11,24.286,24.414,24.225,24.404,64646,0
2006-01-12,24.367,24.449,24.233,24.233,113515,0
2006-01-13,24.205,24.515,24.186,24.414,69685,0
2006-01-17,24.295,24.295,23.682,23.839,118991,0
2006-01-18,23.793,23.83,23.691,23.793,132139,0
2006-01-19,23.821,24.777,23.774,24.742,74948,0
2006-01-20,24.751,24.971,24.395,24.395,60264,0
2006-01-23,24.432,24.797,24.432,24.659,35061,0
2006-01-24,24.704,24.889,24.404,24.598,114388,0
2006-01-25,24.598,24.777,24.524,24.579,35281,0
2006-01-26,24.579,24.643,24.478,24.643,46018,0
2006-01-27,24.659,25.007,24.659,24.871,66620,0
2006-01-30,24.825,25.107,24.367,24.533,102119,0
2006-01-31,24.505,24.787,24.432,24.733,69905,0
2006-02-01,24.787,25.327,24.768,25.327,124032,0
2006-02-02,25.327,25.327,24.806,25.015,47771,0
2006-02-03,25.015,25.015,24.541,24.704,75821,0
2006-02-06,24.659,25.191,24.616,25.143,62892,0
2006-02-07,24.871,25.281,24.643,24.652,85245,0
2006-02-08,24.677,24.971,24.468,24.598,58290,0
2006-02-09,24.625,24.733,23.647,23.821,153616,0
2006-02-10,23.821,24.001,23.71,23.914,81520,0
2006-02-13,23.974,24.047,23.746,23.896,121181,0
2006-02-14,24.001,24.268,23.914,24.233,116582,0
2006-02-15,24.277,24.598,24.085,24.376,86780,0
2006-02-16,24.376,24.395,23.974,24.076,87438,0
2006-02-17,24.085,24.524,23.877,24.515,84370,0
2006-02-21,23.273,23.447,21.081,23.437,708692,0
2006-02-22,23.418,23.52,22.251,22.341,258803,0
2006-02-23,22.315,22.315,21.383,21.448,276335,0
2006-02-24,21.364,21.628,21.354,21.513,220890,0
2006-02-27,21.448,21.787,21.283,21.628,209057,0
2006-02-28,21.611,21.929,21.265,21.31,145289,0
2006-03-01,21.354,21.354,20.864,20.927,162162,0
2006-03-02,20.68,20.68,19.888,20.125,618411,0
2006-03-03,19.622,20.031,19.622,19.805,328270,0
2006-03-06,20.031,21.401,20.031,21.354,535134,0
2006-03-07,21.24,21.383,20.58,21.028,193279,0
2006-03-08,20.537,21.073,20.537,20.874,266911,0
2006-03-09,20.874,21.984,20.837,21.777,181230,0
2006-03-10,21.674,22.087,21.655,21.841,179037,0
2006-03-13,21.841,22.022,21.841,21.922,74507,0
2006-03-14,21.841,22.068,21.768,22.068,75162,0
2006-03-15,22.068,22.589,22.068,22.561,119433,0
2006-03-16,22.606,22.88,22.606,22.753,88094,0
2006-03-17,22.753,22.854,22.571,22.791,211250,0
2006-03-20,22.753,23.025,22.753,22.88,96640,0
2006-03-21,22.862,23.044,22.424,22.424,84370,0
2006-03-22,22.424,22.854,22.296,22.816,101460,0
2006-03-23,22.724,22.816,22.543,22.816,69032,0
2006-03-24,22.753,22.807,22.707,22.707,48650,0
2006-03-27,22.606,23.273,22.552,23.091,84370,0
2006-03-28,22.98,23.381,22.98,23.174,73630,0
2006-03-29,23.145,23.473,23.145,23.428,121181,0
2006-03-30,23.428,23.793,23.428,23.612,102339,0
2006-03-31,23.638,24.038,23.594,23.877,115925,0
2006-04-03,23.858,24.459,23.774,24.225,126439,0
2006-04-04,24.186,24.56,24.057,24.186,69905,0
2006-04-05,24.205,24.395,24.057,24.367,44923,0
2006-04-06,24.348,24.449,24.268,24.348,57637,0
2006-04-07,24.348,24.367,23.292,23.292,97077,0
2006-04-10,23.292,23.473,22.98,22.98,61360,0
2006-04-11,22.98,23.025,22.624,22.634,78671,0
2006-04-12,22.589,22.944,22.524,22.571,60920,0
2006-04-13,22.524,23.52,22.315,23.292,95324,0
2006-04-17,23.273,23.4,23.126,23.364,58510,0
2006-04-18,23.41,23.719,23.364,23.638,88532,0
2006-04-19,23.594,23.612,23.247,23.381,81081,0
2006-04-20,23.335,23.41,22.88,22.909,68811,0
2006-04-21,23.135,23.373,23.091,23.154,99928,0
2006-04-24,23.182,23.292,22.845,23.145,70341,0
2006-04-25,23.135,23.273,22.634,22.733,83491,0
2006-04-26,22.724,23.273,22.707,23.21,74287,0
2006-04-27,23.501,23.501,22.589,22.862,124911,0
2006-04-28,23.025,23.52,22.997,23.21,103653,0
2006-05-01,23.21,23.418,23.21,23.292,155371,0
2006-05-02,23.292,23.71,23.292,23.71,179475,0
2006-05-03,23.727,24.533,23.594,24.277,134771,0
2006-05-04,24.367,25.181,24.367,25.181,144411,0
2006-05-05,25.143,25.143,24.714,24.714,90940,0
2006-05-08,24.687,24.704,24.14,24.367,45799,0
2006-05-09,24.414,24.533,24.348,24.432,43387,0
2006-05-10,24.376,25.133,24.376,24.936,64865,0
2006-05-11,24.936,24.936,23.318,23.364,102556,0
2006-05-12,23.318,23.418,23.135,23.191,120965,0
2006-05-15,23.191,23.228,22.151,22.589,93793,0
2006-05-16,22.589,23.638,22.524,23.292,206868,0
2006-05-17,23.318,24.579,23.318,24.14,154272,0
2006-05-18,24.186,24.331,23.727,23.727,68811,0
2006-05-19,23.682,23.719,22.772,23.318,58731,0
2006-05-22,23.21,23.21,22.116,22.186,205332,0
2006-05-23,22.232,22.424,22.087,22.097,147700,0
2006-05-24,22.151,22.215,21.674,21.887,141339,0
2006-05-25,21.976,22.05,21.947,22.013,85245,0
2006-05-26,21.966,22.168,21.966,22.134,94666,0
2006-05-30,22.013,22.116,21.674,21.674,350618,0
2006-05-31,21.674,23.501,21.674,22.653,218044,0
2006-06-01,22.688,22.724,22.177,22.471,121402,0
2006-06-02,22.471,22.88,22.341,22.835,64206,0
2006-06-05,22.799,22.909,22.341,22.341,98390,0
2006-06-06,22.341,22.36,21.895,22.151,209717,0
2006-06-07,22.177,22.653,22.022,22.022,206868,0
2006-06-08,22.022,22.031,21.283,21.947,171364,0
2006-06-09,21.994,22.168,21.53,21.549,118337,0
2006-06-12,21.558,21.693,21.448,21.448,86780,0
2006-06-13,21.383,21.674,21.31,21.338,117896,0
2006-06-14,21.513,22.068,21.513,21.868,93793,0
2006-06-15,21.966,22.223,21.887,22.087,70341,0
2006-06-16,22.087,22.116,21.448,21.593,294744,0
2006-06-19,21.628,21.655,21.392,21.467,99708,0
2006-06-20,21.457,21.577,21.128,21.467,116361,0
2006-06-21,21.467,22.068,21.467,21.74,58510,0
2006-06-22,21.684,21.805,21.185,21.338,92480,0
2006-06-23,21.24,21.994,21.221,21.419,64646,0
2006-06-26,21.655,21.947,21.383,21.905,84586,0
2006-06-27,21.905,22.087,21.495,21.693,143318,0
2006-06-28,21.768,22.488,21.768,22.341,80423,0
2006-06-29,22.452,23.691,22.452,23.682,103871,0
2006-06-30,23.682,23.784,22.716,22.944,159313,0
2006-07-03,22.944,22.944,22.443,22.581,63771,0
2006-07-05,22.315,22.781,22.315,22.643,61140,0
2006-07-06,22.678,22.997,22.606,22.816,103871,0
2006-07-07,22.753,23.044,22.589,22.909,133894,0
2006-07-10,22.927,23.839,22.918,23.126,142224,0
2006-07-11,23.109,23.109,22.424,23.025,89409,0
2006-07-12,22.98,22.997,22.36,22.379,65961,0
2006-07-13,22.379,22.379,21.495,21.505,113734,0
2006-07-14,21.428,21.428,20.643,21.265,121402,0
2006-07-17,21.221,21.221,20.26,20.27,117238,0
2006-07-18,20.35,20.436,20.162,20.436,161724,0
2006-07-19,20.473,21.558,20.473,21.428,103871,0
2006-07-20,21.428,21.628,20.809,20.837,94447,0
2006-07-21,20.837,20.837,20.35,20.537,87874,0
2006-07-24,20.598,21.137,20.598,21.118,114388,0
2006-07-25,21.156,21.929,21.099,21.693,85464,0
2006-07-26,21.505,21.85,20.945,21.549,76150,0
2006-07-27,21.721,21.74,20.445,20.527,71988,0
2006-07-28,20.708,21.53,20.661,21.24,78234,0
2006-07-31,21.099,21.984,20.91,21.693,74726,0
2006-08-01,22.452,23.958,21.768,23.548,207524,0
2006-08-02,23.557,23.557,22.26,23.4,124691,0
2006-08-03,23.174,23.638,22.909,23.256,90836,0
2006-08-04,23.62,23.647,21.938,22.277,115925,0
2006-08-07,22.087,22.26,21.593,22.116,119758,0
2006-08-08,21.905,22.26,21.585,21.664,118665,0
2006-08-09,21.777,22.087,21.176,21.265,65961,0
2006-08-10,21.037,21.185,20.315,20.562,85901,0
2006-08-11,20.436,20.799,20.049,20.5,95435,0
2006-08-14,20.537,21.354,20.537,20.643,67386,0
2006-08-15,20.874,21.383,20.58,21.194,66726,0
2006-08-16,21.137,21.419,21,21.338,54017,0
2006-08-17,21.213,22.205,21.203,22.106,206213,0
2006-08-18,22.286,22.772,21.984,22.589,80314,0
2006-08-21,22.497,22.552,22.106,22.379,75931,0
2006-08-22,22.315,22.826,22.26,22.669,80643,0
2006-08-23,22.724,22.972,22.398,22.899,128305,0
2006-08-24,23.054,23.054,22.543,22.88,98719,0
2006-08-25,22.816,22.989,22.634,22.698,67167,0
2006-08-28,22.707,23.31,22.707,23.292,99379,0
2006-08-29,23.256,23.965,22.927,23.682,202373,0
2006-08-30,23.727,24.102,23.557,23.924,120965,0
2006-08-31,24.095,24.833,23.958,24.696,166874,0
2006-09-01,24.515,24.908,24.149,24.449,288606,0
2006-09-05,24.385,25.274,24.367,25.217,161504,0
2006-09-06,24.989,24.989,23.727,23.848,102775,0
2006-09-07,23.737,24.358,23.62,23.993,134115,0
2006-09-08,24.14,24.186,23.373,23.557,108694,0
2006-09-11,23.501,23.501,22.552,22.89,96314,0
2006-09-12,23.007,23.71,22.927,23.447,73850,0
2006-09-13,23.501,23.719,23.091,23.273,107927,0
2006-09-14,23.273,23.273,22.716,22.799,100473,0
2006-09-15,22.724,24.242,22.724,23.109,230424,0
2006-09-18,22.944,23.228,22.634,22.816,71107,0
2006-09-19,22.772,22.88,22.168,22.826,60371,0
2006-09-20,23.007,23.62,22.954,23.273,81959,0
2006-09-21,23.247,23.501,22.36,22.589,46457,0
2006-09-22,22.543,22.543,21.457,21.684,69032,0
2006-09-25,21.795,22.16,21.602,21.947,178597,0
2006-09-26,21.947,22.743,21.887,22.452,67713,0
2006-09-27,22.406,23.007,22.322,22.461,108144,0
2006-09-28,22.598,22.918,22.36,22.488,54454,0
2006-09-29,22.552,22.772,22.196,22.215,63221,0
2006-10-02,22.078,22.35,21.86,21.905,54894,0
2006-10-03,21.832,22.424,21.265,22.031,75821,0
2006-10-04,22.022,22.524,21.814,22.515,49199,0
2006-10-05,22.398,22.997,22.315,22.89,45475,0
2006-10-06,22.899,23.016,22.534,22.927,31886,0
2006-10-09,22.927,23.354,22.534,23.265,85355,0
2006-10-10,23.364,23.364,22.927,23.044,55551,0
2006-10-11,23.044,23.381,22.816,22.918,42842,0
2006-10-12,22.997,24.168,22.997,24.057,57086,0
2006-10-13,24.159,24.625,24.001,24.268,66400,0
2006-10-16,24.432,24.768,24.159,24.233,57960,0
2006-10-17,24.112,24.643,24.095,24.551,38896,0
2006-10-18,25.007,25.097,24.751,25.007,98063,0
2006-10-19,24.871,25.052,24.423,25.015,92364,0
2006-10-20,25.097,25.097,24.524,24.524,100697,0
2006-10-23,24.102,24.14,23.594,23.71,103103,0
2006-10-24,23.719,23.774,23.237,23.473,70233,0
2006-10-25,23.548,23.948,22.807,23.629,127867,0
2006-10-26,23.868,25.545,23.868,25.545,127210,0
2006-10-27,25.545,25.545,24.917,25.042,102228,0
2006-10-30,24.954,25.309,24.833,25.29,93793,0
2006-10-31,25.172,25.444,24.733,25.235,126883,0
2006-11-01,25.374,25.408,24.643,24.777,86232,0
2006-11-02,24.551,25.648,24.14,25.564,147260,0
2006-11-03,25.554,25.693,25.472,25.573,147369,0
2006-11-06,25.884,26.56,25.874,26.323,102008,0
2006-11-07,26.364,26.595,25.61,25.735,64865,0
2006-11-08,25.554,26.43,25.545,26.285,70233,0
2006-11-09,26.393,26.393,25.472,25.481,86232,0
2006-11-10,25.463,26.295,25.463,26.138,61360,0
2006-11-13,26.194,26.449,25.855,25.995,101130,0
2006-11-14,25.995,26.505,25.987,26.466,121181,0
2006-11-15,26.466,27.425,26.383,26.951,146493,0
2006-11-16,27.116,27.617,26.485,26.577,79329,0
2006-11-17,26.577,27.262,26.26,27.151,88205,0
2006-11-20,27.061,27.177,26.458,26.649,42842,0
2006-11-21,26.694,27.225,26.694,27.015,39882,0
2006-11-22,27.015,27.061,26.649,26.886,65412,0
2006-11-24,26.659,27.08,26.604,26.876,22790,0
2006-11-27,26.694,26.769,26.304,26.402,71439,0
2006-11-28,26.323,26.55,26.128,26.402,99272,0
2006-11-29,26.659,26.951,26.185,26.43,61030,0
2006-11-30,26.514,26.604,26.304,26.514,146712,0
2006-12-01,26.595,26.64,26.138,26.476,97296,0
2006-12-04,26.476,26.96,26.458,26.96,65632,0
2006-12-05,27.107,27.371,26.383,26.542,62998,0
2006-12-06,26.514,26.64,26.364,26.532,82503,0
2006-12-07,26.505,26.924,26.505,26.751,37690,0
2006-12-08,26.732,26.915,26.569,26.659,35061,0
2006-12-11,26.659,26.815,26.212,26.323,38677,0
2006-12-12,26.331,26.458,25.583,26.036,42074,0
2006-12-13,26.241,26.677,26.241,26.56,46241,0
2006-12-14,26.649,27.169,26.569,26.96,28602,0
2006-12-15,26.969,27.006,26.393,26.458,71222,0
2006-12-18,26.56,26.787,25.836,25.893,53465,0
2006-12-19,25.735,26.323,25.648,26.212,37690,0
2006-12-20,26.304,26.886,26.119,26.156,39005,0
2006-12-21,26.204,26.751,26.156,26.402,47771,0
2006-12-22,26.449,26.449,26.166,26.204,39664,0
2006-12-26,26.082,26.859,26.082,26.542,63988,0
2006-12-27,26.742,27.38,26.732,27.272,26625,0
2006-12-28,27.197,27.38,26.703,26.815,49852,0
2006-12-29,26.806,26.832,26.364,26.466,65191,0
2007-01-03,26.694,26.915,25.703,26.073,461067,0
2007-01-04,25.967,26.569,25.728,26.466,51825,0
2007-01-05,26.25,26.269,25.29,25.408,98063,0
2007-01-08,25.408,26.285,25.327,26.138,71328,0
2007-01-09,26.194,26.485,26.028,26.364,115597,0
2007-01-10,26.269,26.393,25.921,26.064,112638,0
2007-01-11,26.147,26.886,26.147,26.649,69468,0
2007-01-12,26.649,27.042,26.604,27.023,45250,0
2007-01-16,27.08,27.169,26.806,26.876,46241,0
2007-01-17,26.787,27.517,26.751,27.216,58840,0
2007-01-18,27.141,27.141,26.313,26.356,71107,0
2007-01-19,26.346,26.751,26.119,26.522,30240,0
2007-01-22,26.514,26.951,26.44,26.896,56099,0
2007-01-23,26.915,27.371,26.832,27.272,77464,0
2007-01-24,27.272,27.38,26.905,27.243,63879,0
2007-01-25,27.243,27.327,26.778,26.832,72537,0
2007-01-26,26.969,28.329,26.96,27.964,191419,0
2007-01-29,27.954,28.164,27.352,27.407,85355,0
2007-01-30,27.361,28.502,27.361,28.202,73850,0
2007-01-31,28.101,28.339,27.46,28.221,65632,0
2007-02-01,28.202,29.031,28.082,29.031,68152,0
2007-02-02,29.171,29.171,28.493,28.878,45475,0
2007-02-05,28.729,28.784,28.266,28.577,73850,0
2007-02-06,28.711,28.84,28.64,28.701,118773,0
2007-02-07,28.747,29.298,28.659,29.261,73301,0
2007-02-08,29.279,29.377,29.094,29.252,67713,0
2007-02-09,29.252,29.252,27.535,27.6,90940,0
2007-02-12,27.6,28.366,27.6,28.275,65304,0
2007-02-13,28.428,28.701,28.192,28.596,50731,0
2007-02-14,28.596,29.161,28.596,28.905,84258,0
2007-02-15,28.822,28.924,28.358,28.539,57637,0
2007-02-16,28.548,28.548,28.001,28.293,48210,0
2007-02-20,29.196,29.788,28.738,28.822,209383,0
2007-02-21,28.649,28.859,28.238,28.577,111324,0
2007-02-22,28.701,28.832,27.663,28.438,116032,0
2007-02-23,28.42,28.42,27.908,28.164,83387,0
2007-02-26,28.302,29.553,28.248,29.525,144795,0
2007-02-27,28.976,28.976,28.221,28.521,148798,0
2007-02-28,28.383,28.484,27.434,28.091,119651,0
2007-03-01,27.47,28.138,27.187,27.653,174472,0
2007-03-02,28.293,28.428,27.636,27.781,114719,0
2007-03-05,27.407,27.928,27.289,27.317,101573,0
2007-03-06,27.698,28.747,27.698,28.521,98833,0
2007-03-07,28.456,28.897,28.302,28.446,109022,0
2007-03-08,28.887,29.049,28.659,28.915,70561,0
2007-03-09,29.049,29.487,28.933,29.041,105186,0
2007-03-12,28.996,29.316,28.933,29.279,76588,0
2007-03-13,29.114,29.171,28.757,28.897,86450,0
2007-03-14,28.897,29.049,28.539,28.924,94342,0
2007-03-15,28.924,29.316,28.878,29.316,50841,0
2007-03-16,29.316,29.415,29.123,29.271,165230,0
2007-03-19,29.424,30.263,29.307,29.954,75162,0
2007-03-20,29.89,29.89,29.031,29.405,51387,0
2007-03-21,29.395,29.751,29.133,29.671,79218,0
2007-03-22,28.776,29.214,28.757,28.905,132579,0
2007-03-23,29.066,29.608,28.711,29.525,49852,0
2007-03-26,30.099,30.271,28.868,29.214,91381,0
2007-03-27,29.076,29.094,28.266,28.649,59933,0
2007-03-28,28.465,28.915,28.202,28.614,168736,0
2007-03-29,28.729,28.85,27.535,28.211,110337,0
2007-03-30,28.285,28.933,27.947,28.738,101352,0
2007-04-02,28.738,29.18,28.64,29.152,125893,0
2007-04-03,29.205,29.553,28.924,29.022,112857,0
2007-04-04,29.003,30.136,28.859,30.127,189445,0
2007-04-05,30.117,30.29,30.007,30.08,69578,0
2007-04-09,30.117,30.211,29.671,29.734,179364,0
2007-04-10,29.769,30.61,29.769,30.211,77246,0
2007-04-11,30.192,30.192,28.905,29.341,161504,0
2007-04-12,29.252,29.989,29.223,29.698,79329,0
2007-04-13,29.671,29.91,29.316,29.91,82172,0
2007-04-16,30.117,30.886,29.918,30.711,189554,0
2007-04-17,30.684,30.684,29.981,30.29,129732,0
2007-04-18,30.117,30.29,29.69,29.734,77903,0
2007-04-19,29.543,30.202,29.252,29.707,95654,0
2007-04-20,30.183,31.003,29.807,31.003,91163,0
2007-04-23,30.939,31.013,30.192,30.419,76370,0
2007-04-24,30.347,30.355,29.479,30.173,133018,0
2007-04-25,30.373,30.904,30.146,30.665,188459,0
2007-04-26,30.484,30.484,29.252,30.045,94666,0
2007-04-27,30.017,30.017,29.196,29.461,93134,0
2007-04-30,29.553,29.553,29.142,29.223,171364,0
2007-05-01,29.214,29.214,28.202,28.719,214099,0
2007-05-02,28.729,29.534,28.719,28.968,149014,0
2007-05-03,28.958,29.617,28.887,29.359,134223,0
2007-05-04,29.368,29.643,29.066,29.324,90504,0
2007-05-07,29.289,29.289,28.859,29.003,111324,0
2007-05-08,28.915,28.986,28.456,28.933,75821,0
2007-05-09,28.878,29.562,28.711,29.434,173885,0
2007-05-10,29.252,29.534,28.548,28.859,267787,0
2007-05-11,28.968,29.543,28.958,29.515,82397,0
2007-05-14,29.562,29.581,28.302,29.133,223193,0
2007-05-15,29.133,29.377,28.986,29.076,154163,0
2007-05-16,29.114,29.223,28.586,28.813,219359,0
2007-05-17,28.747,28.747,28.275,28.438,252337,0
2007-05-18,28.438,28.521,27.818,28.465,277432,0
2007-05-21,28.502,29.123,28.375,28.933,120088,0
2007-05-22,29.022,29.617,29.022,29.525,129293,0
2007-05-23,29.525,29.643,29.252,29.333,109567,0
2007-05-24,29.279,29.525,28.701,29.094,286084,0
2007-05-25,29.152,29.161,28.85,29.056,116473,0
2007-05-29,29.18,29.453,28.942,29.333,145181,0
2007-05-30,29.104,29.525,28.924,29.506,69358,0
2007-05-31,29.572,29.68,29.298,29.68,132031,0
2007-06-01,30.007,30.503,29.716,29.864,218370,0
2007-06-04,29.91,30.281,29.617,30.202,94889,0
2007-06-05,30.062,30.108,29.725,29.971,116473,0
2007-06-06,29.864,30.027,29.572,30.027,111432,0
2007-06-07,30.027,30.263,29.89,30.027,227904,0
2007-06-08,31.944,33.193,30.684,33.01,463912,0
2007-06-11,32.973,33.493,32.709,33.085,248723,0
2007-06-12,32.948,32.948,32.072,32.216,126883,0
2007-06-13,32.291,32.774,32.18,32.629,102994,0
2007-06-14,32.726,33.028,32.584,32.726,54128,0
2007-06-15,33.493,33.615,33.184,33.303,222534,0
2007-06-18,33.312,33.668,33.303,33.395,87108,0
2007-06-19,33.212,33.704,32.783,33.532,93024,0
2007-06-20,33.668,33.668,33.231,33.25,163151,0
2007-06-21,33.02,34.408,32.18,33.96,243352,0
2007-06-22,33.906,34.345,33.276,33.685,400256,0
2007-06-25,33.685,33.685,33.02,33.258,151973,0
2007-06-26,33.377,33.651,33.056,33.503,101130,0
2007-06-27,33.276,34.007,33.231,33.897,206317,0
2007-06-28,33.897,34.461,33.577,34.051,109679,0
2007-06-29,34.224,34.354,33.25,33.312,100913,0
2007-07-02,33.634,34.116,33.321,34.078,106721,0
2007-07-03,33.988,34.042,33.55,33.74,136087,0
2007-07-05,33.796,33.814,33.367,33.796,82727,0
2007-07-06,33.841,33.841,33.267,33.714,111759,0
2007-07-09,33.651,33.823,33.493,33.74,123375,0
2007-07-10,33.294,33.558,33.001,33.449,134442,0
2007-07-11,33.449,33.841,33.358,33.823,166655,0
2007-07-12,34.097,34.452,33.859,34.452,130934,0
2007-07-13,34.445,34.445,33.97,34.033,55551,0
2007-07-16,34.033,34.562,34.033,34.426,154493,0
2007-07-17,34.609,35.164,34.479,34.497,173773,0
2007-07-18,34.435,34.497,33.694,34.435,101025,0
2007-07-19,34.435,34.526,33.841,34.233,88861,0
2007-07-20,34.125,34.125,33.303,33.659,248177,0
2007-07-23,33.676,34.718,33.624,34.014,146933,0
2007-07-24,34.014,34.014,33.038,33.33,218481,0
2007-07-25,33.377,33.377,32.718,33.038,218811,0
2007-07-26,33.028,33.676,32.566,32.857,318189,0
2007-07-27,32.69,33.075,32.143,32.309,180682,0
2007-07-30,32.216,33.75,32.18,33.458,150437,0
2007-07-31,35.584,37.576,35.182,35.182,489665,0
2007-08-01,35.137,38.713,34.947,38.039,404640,0
2007-08-02,38.24,38.278,37.219,37.93,286855,0
2007-08-03,37.877,40.706,37.511,39.335,569760,0
2007-08-06,31.999,39.609,31.999,38.644,382175,0
2007-08-07,38.579,40.213,37.283,39.655,432252,0
2007-08-08,40.167,40.771,38.723,40.441,261979,0
2007-08-09,40.158,40.631,37.328,38.076,400256,0
2007-08-10,37.71,39.782,36.87,38.086,382287,0
2007-08-13,38.997,39.59,38.616,38.987,208622,0
2007-08-14,39.107,39.455,38.15,38.24,172900,0
2007-08-15,38.386,39.244,36.798,36.845,230204,0
2007-08-16,36.983,38.176,35.867,37.831,240503,0
2007-08-17,39.609,39.673,38.395,38.852,197226,0
2007-08-20,38.97,39.664,38.695,39.618,103543,0
2007-08-21,39.792,40.112,39.034,39.098,77028,0
2007-08-22,39.627,40.158,39.28,40.067,89846,0
2007-08-23,40.158,40.204,38.862,39.107,115486,0
2007-08-24,39.335,39.482,38.459,39.381,118552,0
2007-08-27,39.473,39.473,38.068,38.506,125678,0
2007-08-28,38.405,38.405,37.418,37.465,136743,0
2007-08-29,37.757,38.176,37.03,38.094,75821,0
2007-08-30,37.877,38.222,37.409,38.049,107598,0
2007-08-31,38.324,38.386,37.885,38.35,132139,0
2007-09-04,38.34,39.08,38.24,38.742,140794,0
2007-09-05,38.742,38.844,38.332,38.571,178380,0
2007-09-06,38.616,38.881,37.418,37.629,273375,0
2007-09-07,36.816,36.835,35.749,36.371,156244,0
2007-09-10,36.507,37.135,35.749,36.069,113734,0
2007-09-11,36.141,36.917,35.867,36.671,72971,0
2007-09-12,36.681,37.739,36.607,37.072,92149,0
2007-09-13,37.182,38.369,36.762,38.058,95107,0
2007-09-14,37.691,38.926,37.062,38.871,125238,0
2007-09-17,38.669,39.599,37.549,39.41,284112,0
2007-09-18,39.5,41.93,39.455,41.865,185610,0
2007-09-19,41.983,43.488,41.846,43.396,186378,0
2007-09-20,43.195,43.298,41.452,42.475,136193,0
2007-09-21,42.868,43.844,42.504,43.534,141339,0
2007-09-24,43.534,43.534,41.627,43.088,205444,0
2007-09-25,42.905,44.73,42.541,44.583,198981,0
2007-09-26,45.175,45.681,44.686,45.014,189445,0
2007-09-27,44.536,44.711,43.654,44.528,206426,0
2007-09-28,44.528,45.058,43.599,44.448,151973,0
2007-10-01,44.348,44.676,43.79,44.173,165668,0
2007-10-02,44.136,44.63,43.105,43.169,183197,0
2007-10-03,42.895,43.204,42.063,42.951,138056,0
2007-10-04,42.951,43.524,42.063,43.396,137621,0
2007-10-05,43.386,43.945,43.15,43.807,99272,0
2007-10-08,43.553,43.908,43.433,43.681,133673,0
2007-10-09,43.626,44.182,43.307,43.608,149559,0
2007-10-10,43.433,43.807,42.895,43.443,108800,0
2007-10-11,43.307,43.543,41.958,42.373,94995,0
2007-10-12,42.303,43.835,42.286,43.141,133126,0
2007-10-15,43.352,43.352,41.371,42.294,126007,0
2007-10-16,42.175,43.497,42.092,43.013,151866,0
2007-10-17,43.335,43.534,42.036,43.022,161943,0
2007-10-18,42.932,43.344,42.533,43.15,92258,0
2007-10-19,43.16,43.369,41.106,41.27,133456,0
2007-10-22,41.225,42.212,39.766,42.054,195802,0
2007-10-23,41.865,42.568,39.93,42.411,454931,0
2007-10-24,42.438,42.594,39.664,41.015,294523,0
2007-10-25,41.124,41.198,39.655,40.348,301206,0
2007-10-26,40.796,42.354,40.413,41.966,252992,0
2007-10-29,42.073,42.294,41.591,42.24,96858,0
2007-10-30,41.983,42.514,41.27,41.27,136631,0
2007-10-31,41.27,43.078,41.198,43.041,136416,0
2007-11-01,42.895,43.114,40.742,41.17,234149,0
2007-11-02,41.754,41.799,40.841,41.106,179801,0
2007-11-05,40.841,41.444,40.47,41.253,170271,0
2007-11-06,41.317,41.708,39.884,41.636,184844,0
2007-11-07,41.207,41.336,39.7,39.82,110337,0
2007-11-08,40.067,41.363,39.766,41.106,174983,0
2007-11-09,40.612,42.212,39.792,41.68,169832,0
2007-11-12,41.717,42.541,41.244,41.708,226590,0
2007-11-13,41.983,43.178,41.582,43.069,122281,0
2007-11-14,43.169,43.724,42.364,43.252,156244,0
2007-11-15,43.078,43.298,42.203,42.623,69358,0
2007-11-16,42.641,42.988,41.344,42.777,97735,0
2007-11-19,42.258,42.258,40.621,41.253,145947,0
2007-11-20,41.253,42.632,40.932,41.883,138715,0
2007-11-21,41.527,42.623,41.461,41.627,148248,0
2007-11-23,41.674,43.224,41.674,43.041,39114,0
2007-11-26,42.942,43.344,40.896,41.025,97627,0
2007-11-27,41.235,41.398,40.23,40.823,184854,0
2007-11-28,40.823,41.124,40.195,40.796,210047,0
2007-11-29,40.779,41.143,39.782,40.659,130389,0
2007-11-30,41.326,41.555,39.884,40.002,149092,0
2007-12-03,40.139,41.289,40.067,40.185,166216,0
2007-12-04,40.076,40.621,39.782,39.93,99272,0
2007-12-05,40.686,41.263,40.158,40.823,137948,0
2007-12-06,40.95,41.452,40.686,41.344,72868,0
2007-12-07,41.452,41.452,40.604,40.989,71657,0
2007-12-10,40.604,41.808,40.396,40.969,254090,0
2007-12-11,41.253,41.508,39.07,39.191,104749,0
2007-12-12,40.204,40.433,39.2,39.774,94556,0
2007-12-13,39.317,40.405,39.317,40.266,96532,0
2007-12-14,39.7,40.204,38.469,38.523,82289,0
2007-12-17,38.332,39.154,37.639,37.657,88861,0
2007-12-18,38.039,39.419,37.312,39.335,101704,0
2007-12-19,39.2,39.673,38.76,39.362,112308,0
2007-12-20,40.158,41.344,39.655,41.071,180901,0
2007-12-21,41.865,41.966,40.823,41.892,258584,0
2007-12-24,41.93,43.654,41.645,43.543,56978,0
2007-12-26,43.361,43.543,42.758,43.169,109679,0
2007-12-27,43.169,43.317,41.062,41.096,121840,0
2007-12-28,41.435,42.212,40.594,40.715,130160,0
2007-12-31,40.478,40.95,39.655,40.423,177592,0
2008-01-02,40.423,41.545,40.248,41.388,250920,0
2008-01-03,41.527,42.613,40.878,41.444,133894,0
2008-01-04,41.133,41.133,39.491,39.757,103764,0
2008-01-07,40.121,40.631,38.852,39.5,165448,0
2008-01-08,39.528,39.774,37.501,37.877,135429,0
2008-01-09,37.719,38.231,36.261,37.01,226808,0
2008-01-10,36.507,36.507,35.385,35.749,210373,0
2008-01-11,35.538,36.105,33.888,34.16,155260,0
2008-01-14,34.27,34.957,33.723,33.768,155041,0
2008-01-15,33.404,33.642,31.99,32.008,220235,0
2008-01-16,31.915,32.309,30.61,31.158,317752,0
2008-01-17,31.488,31.488,30.117,30.183,238202,0
2008-01-18,30.127,30.465,29.377,29.543,254201,0
2008-01-22,28.256,30.383,28.256,30.192,255190,0
2008-01-23,29.534,29.816,28.221,29.377,293132,0
2008-01-24,29.443,30.045,29.188,29.333,238312,0
2008-01-25,29.387,29.962,28.738,29.094,142439,0
2008-01-28,29.205,29.562,28.968,29.387,162276,0
2008-01-29,29.443,29.661,29.031,29.525,136631,0
2008-01-30,29.298,30.766,29.031,29.725,137400,0
2008-01-31,29.298,30.529,29.205,30.108,181190,0
2008-02-01,30.22,31.815,30.22,31.614,199399,0
2008-02-04,31.651,32.198,31.303,31.877,135645,0
2008-02-05,32.082,32.082,30.373,30.591,148031,0
2008-02-06,30.775,31.434,30.521,30.62,118499,0
2008-02-07,30.512,31.267,30.211,30.74,124473,0
2008-02-08,30.62,31.113,30.365,30.582,66070,0
2008-02-11,30.721,31.177,30.318,30.857,80643,0
2008-02-12,30.948,30.948,30.23,30.62,99880,0
2008-02-13,30.939,31.214,30.62,30.939,126871,0
2008-02-14,31.048,31.312,30.211,30.493,142550,0
2008-02-15,30.211,30.564,29.918,30.428,82279,0
2008-02-19,30.684,31.066,30.474,31.041,92133,0
2008-02-20,30.911,31.707,30.601,31.604,81520,0
2008-02-21,31.877,32.245,30.876,31.066,133236,0
2008-02-22,31.085,31.359,30.146,30.675,86598,0
2008-02-25,30.411,31.596,30.164,31.186,134223,0
2008-02-26,31.944,33.413,31.623,32.547,221001,0
2008-02-27,32.054,33.768,31.944,33.358,175750,0
2008-02-28,33.156,33.321,32.5,32.876,156244,0
2008-02-29,32.453,33.276,32.216,32.93,199414,0
2008-03-03,32.7,33.685,32.124,33.568,225352,0
2008-03-04,33.285,33.823,32.981,33.231,307222,0
2008-03-05,33.184,33.768,32.764,33.33,157779,0
2008-03-06,33.131,33.522,32.162,32.162,149782,0
2008-03-07,31.66,32.793,31.321,32.5,202076,0
2008-03-10,32.49,32.49,31.707,31.852,194813,0
2008-03-11,32.802,33.796,32.18,33.777,199356,0
2008-03-12,33.915,34.452,33.285,33.694,134879,0
2008-03-13,33.038,34.789,32.764,34.39,228122,0
2008-03-14,34.618,34.684,33.367,33.943,200513,0
2008-03-17,32.991,34.609,32.991,34.262,146065,0
2008-03-18,34.957,36.105,33.823,35.875,190102,0
2008-03-19,36.233,36.233,33.823,33.823,194375,0
2008-03-20,34.674,34.703,33.642,34.214,308437,0
2008-03-24,34.589,35.411,34.042,35.293,119433,0
2008-03-25,35.293,35.666,34.938,35.538,57520,0
2008-03-26,35.229,38.131,35.038,38.03,260334,0
2008-03-27,37.427,37.902,36.442,36.816,181883,0
2008-03-28,36.944,37.302,36.718,36.728,108144,0
2008-03-31,36.907,36.907,36.159,36.332,120637,0
2008-04-01,36.177,36.935,36.052,36.671,229109,0
2008-04-02,36.507,36.745,35.741,36.077,198321,0
2008-04-03,35.82,36.798,35.82,36.597,154933,0
2008-04-04,36.728,37.465,36.351,37.062,115255,0
2008-04-07,37.372,37.473,36.662,36.954,123266,0
2008-04-08,36.597,37.576,36.551,36.762,109349,0
2008-04-09,36.87,37.03,35.275,35.641,112087,0
2008-04-10,35.704,36.361,34.589,36.123,134781,0
2008-04-11,35.594,35.594,35.1,35.411,109241,0
2008-04-14,35.229,35.411,34.58,35.109,124994,0
2008-04-15,35.385,36.615,35.385,36.526,140198,0
2008-04-16,36.935,37.784,36.752,37.38,189580,0
2008-04-17,37.283,37.86,36.926,37.001,135319,0
2008-04-18,37.566,37.691,37.046,37.418,159188,0
2008-04-21,37.201,37.201,36.069,36.46,106791,0
2008-04-22,36.105,36.113,34.919,35.594,222064,0
2008-04-23,35.685,36.38,35.192,36.242,119577,0
2008-04-24,35.685,35.777,31.058,33.175,1154230,0
2008-04-25,33.367,33.367,32.027,32.453,209826,0
2008-04-28,32.273,32.736,32.207,32.5,214407,0
2008-04-29,32.407,32.482,30.484,30.83,238500,0
2008-04-30,30.939,31.47,30.428,31.15,180981,0
2008-05-01,31.196,32.407,30.811,32.283,263937,0
2008-05-02,32.216,32.355,31.807,32.063,165795,0
2008-05-05,32.046,32.054,31.496,31.852,153391,0
2008-05-06,31.716,31.815,31.231,31.452,109059,0
2008-05-07,31.312,31.576,30.564,30.684,114728,0
2008-05-08,30.748,31.013,30.355,30.748,77348,0
2008-05-09,30.564,30.994,29.769,30.92,113680,0
2008-05-12,31.094,32.036,30.694,31.906,134887,0
2008-05-13,31.906,32.18,31.66,31.868,136986,0
2008-05-14,31.852,32.5,31.753,32.207,176008,0
2008-05-15,31.944,32.235,31.78,31.925,52269,0
2008-05-16,32.198,32.198,31.231,31.99,135353,0
2008-05-19,31.762,32.362,31.586,31.716,126393,0
2008-05-20,31.596,31.762,31.277,31.716,71405,0
2008-05-21,31.896,32.133,31.442,31.689,129321,0
2008-05-22,31.641,31.852,31.296,31.614,136521,0
2008-05-23,31.405,31.651,31.214,31.496,99931,0
2008-05-27,31.405,32.105,31.405,31.852,134733,0
2008-05-28,31.934,32.105,31.506,32.063,152975,0
2008-05-29,31.762,32.528,31.604,32.426,160557,0
2008-05-30,32.426,32.528,31.934,32.096,103659,0
2008-06-02,31.944,32.105,31.762,32.054,142284,0
2008-06-03,32.114,32.273,31.698,31.952,176077,0
2008-06-04,31.772,31.852,31.496,31.772,269243,0
2008-06-05,31.807,32.81,31.614,32.736,313349,0
2008-06-06,32.463,32.593,32.082,32.171,480485,0
2008-06-09,32.18,32.207,31.896,31.952,330968,0
2008-06-10,31.586,32.162,31.395,31.858,212686,0
2008-06-11,31.716,32.124,31.651,31.944,269946,0
2008-06-12,31.962,32.188,31.67,31.762,277501,0
2008-06-13,31.868,32.036,31.515,31.762,329808,0
2008-06-16,31.576,32.105,31.576,31.798,161292,0
2008-06-17,31.962,32.198,31.735,31.944,117487,0
2008-06-18,31.852,32.133,31.496,31.852,152462,0
2008-06-19,31.833,32.188,31.496,32.188,121785,0
2008-06-20,32.063,32.096,31.54,31.877,235624,0
2008-06-23,32.09,32.09,31.296,31.524,169405,0
2008-06-24,31.395,31.442,29.971,29.971,187458,0
2008-06-25,29.989,30.192,29.013,29.634,271523,0
2008-06-26,29.341,29.341,27.735,27.982,272307,0
2008-06-27,28.011,28.064,27.416,27.8,462798,0
2008-06-30,27.771,27.892,27.444,27.444,118086,0
2008-07-01,27.061,27.489,26.76,27.216,413633,0
2008-07-02,27.116,27.116,25.389,25.711,324147,0
2008-07-03,25.719,26.304,25.527,26.012,101605,0
2008-07-07,26.393,26.393,25.29,25.648,291666,0
2008-07-08,25.728,25.827,25.097,25.536,283090,0
2008-07-09,25.491,25.491,23.727,23.858,345051,0
2008-07-10,23.576,23.576,22.461,22.724,401363,0
2008-07-11,22.488,23.228,22.251,23.082,387071,0
2008-07-14,23.437,23.511,22.624,23.182,332297,0
2008-07-15,22.918,23.154,22.332,23.054,291781,0
2008-07-16,22.989,23.154,22.616,22.963,194190,0
2008-07-17,23.2,23.511,22.862,23.354,150080,0
2008-07-18,23.39,23.727,23.109,23.256,190052,0
2008-07-21,23.292,23.858,23.237,23.766,251518,0
2008-07-22,23.473,24.331,23.473,24.323,186871,0
2008-07-23,24.331,24.733,24.225,24.677,183856,0
2008-07-24,24.889,25.217,24.505,24.588,157949,0
2008-07-25,24.588,25.675,24.588,25.573,195290,0
2008-07-28,25.554,25.554,24.777,25.245,246929,0
2008-07-29,23.218,24.286,20.883,24.159,522935,0
2008-07-30,24.057,24.569,23.974,24.168,222752,0
2008-07-31,23.811,24.56,23.629,24.01,314095,0
2008-08-01,23.939,24.616,23.858,24.095,174996,0
2008-08-04,24.122,24.487,23.719,24.038,192691,0
2008-08-05,24.225,24.889,24.159,24.816,195257,0
2008-08-06,24.806,25.591,24.569,25.389,138678,0
2008-08-07,24.989,24.989,24.432,24.606,203046,0
2008-08-08,24.579,26.331,24.323,26.073,199902,0
2008-08-11,25.977,26.313,25.527,26.313,171322,0
2008-08-12,26.231,26.622,25.921,26.495,180093,0
2008-08-13,26.43,27.187,26.346,27.107,116587,0
2008-08-14,26.832,28.275,26.769,28.064,130304,0
2008-08-15,28.392,29.013,28.164,28.606,132655,0
2008-08-18,28.614,29.205,28.302,28.401,115497,0
2008-08-19,28.072,28.293,27.389,27.617,87686,0
2008-08-20,27.735,28.366,27.46,28.164,83802,0
2008-08-21,27.928,28.054,27.544,27.865,64704,0
2008-08-22,28.358,28.905,28.036,28.766,61731,0
2008-08-25,28.428,28.711,27.544,27.837,83760,0
2008-08-26,27.744,28.677,27.6,28.64,78728,0
2008-08-27,28.502,29.013,28.036,28.248,117987,0
2008-08-28,28.293,29.104,28.293,29.013,71314,0
2008-08-29,28.996,29.205,28.311,28.428,66164,0
2008-09-02,28.942,29.434,28.293,28.606,96512,0
2008-09-03,28.539,29.35,28.42,29.261,191751,0
2008-09-04,28.942,29.022,28.465,28.878,144437,0
2008-09-05,28.63,29.094,28.256,28.803,121149,0
2008-09-08,29.279,30.146,29.104,30.136,177244,0
2008-09-09,30.136,30.866,28.738,28.738,133140,0
2008-09-10,29.142,29.608,28.659,29.223,165504,0
2008-09-11,29.066,29.534,28.586,29.298,119350,0
2008-09-12,29.18,30.192,28.766,30.027,77498,0
2008-09-15,29.707,30.564,29.188,29.461,82650,0
2008-09-16,28.986,32.105,28.738,31.141,230917,0
2008-09-17,30.811,32.453,30.373,31.496,327983,0
2008-09-18,31.488,37.456,30.591,36.944,735325,0
2008-09-19,36.935,40.103,35.001,35.266,473787,0
2008-09-22,34.966,35.064,32.755,32.93,248542,0
2008-09-23,32.93,34.153,32.93,33.439,158627,0
2008-09-24,33.404,33.404,32.09,32.09,185557,0
2008-09-25,31.944,33.386,31.833,33.122,163285,0
2008-09-26,33.085,33.285,31.833,32.152,187133,0
2008-09-29,31.596,32.726,31.085,31.915,163640,0
2008-09-30,32.133,32.718,30.656,31.267,299785,0
2008-10-01,31.032,31.359,30.202,30.355,137181,0
2008-10-02,30.127,30.192,28.064,28.502,140443,0
2008-10-03,28.933,29.161,27.389,27.389,130910,0
2008-10-06,27.133,27.527,25.527,27.216,175018,0
2008-10-07,27.663,27.781,25.527,25.601,197890,0
2008-10-08,25.601,28.42,24.696,26.632,314415,0
2008-10-09,26.751,27.645,24.376,24.376,239454,0
2008-10-10,23.437,26.677,22.862,26.119,357038,0
2008-10-13,26.43,28.275,26.364,27.38,197491,0
2008-10-14,27.38,28.438,26.64,27.407,131246,0
2008-10-15,27.099,27.38,23.793,23.793,179926,0
2008-10-16,23.958,26.138,23.52,26.138,394743,0
2008-10-17,25.143,27.717,25.143,25.8,236323,0
2008-10-20,26.02,28.401,26.02,28.293,167551,0
2008-10-21,28.302,28.659,26.979,27.099,248467,0
2008-10-22,27.006,27.006,24.414,25.281,285003,0
2008-10-23,25.217,25.536,20.864,21.905,499894,0
2008-10-24,20.078,21.585,20.078,20.809,231247,0
2008-10-27,19.986,20.481,18.983,19.048,238771,0
2008-10-28,19.348,19.449,18.372,19.167,350325,0
2008-10-29,19.057,21.53,19.057,19.924,508395,0
2008-10-30,20.397,21.85,19.977,21.832,134153,0
2008-10-31,21.832,23.145,21.037,22.899,181451,0
2008-11-03,22.606,24.225,22.606,23.318,160994,0
2008-11-04,23.454,24.205,22.944,23.154,173744,0
2008-11-05,22.816,23.228,22.087,22.251,175194,0
2008-11-06,22.134,22.581,20.809,20.864,169125,0
2008-11-07,20.981,21.593,20.315,20.981,124456,0
2008-11-10,21.383,21.611,20.454,20.763,108654,0
2008-11-11,20.608,21.645,20.289,20.653,112538,0
2008-11-12,20.34,20.554,19.659,19.678,137178,0
2008-11-13,19.824,20.49,18.883,20.49,307581,0
2008-11-14,20.216,20.883,19.404,19.413,172410,0
2008-11-17,19.531,20.087,19.311,19.54,173895,0
2008-11-18,19.55,20.991,19.202,20.022,170009,0
2008-11-19,19.961,20.34,18.73,18.737,170495,0
2008-11-20,18.692,18.692,16.966,16.992,185077,0
2008-11-21,17.213,18.711,16.291,18.692,201458,0
2008-11-24,18.838,19.805,18.4,19.284,207066,0
2008-11-25,19.386,19.395,18.225,19.293,214326,0
2008-11-26,18.927,21.467,18.764,21.428,264645,0
2008-11-28,21.118,21.984,20.635,21.984,49897,0
2008-12-01,21.53,21.53,19.274,19.458,177844,0
2008-12-02,19.759,20.509,19.368,20.509,116885,0
2008-12-03,20.014,21.428,19.74,20.883,122578,0
2008-12-04,20.68,21.291,19.167,19.721,124936,0
2008-12-05,19.477,20.58,18.756,20.537,137763,0
2008-12-08,20.445,22.561,20.306,22.05,122664,0
2008-12-09,21.895,23.063,21.401,21.438,195969,0
2008-12-10,21.674,22.022,21.156,21.966,143896,0
2008-12-11,21.602,22.581,21.037,21.256,129946,0
2008-12-12,20.874,22.552,20.417,22.36,86853,0
2008-12-15,22.598,23.054,20.717,21.329,125208,0
2008-12-16,21.832,22.624,21.41,22.388,174328,0
2008-12-17,22.223,23.054,22.041,22.561,125395,0
2008-12-18,18.252,19.265,17.067,18.271,619849,0
2008-12-19,18.711,18.711,16,16.264,465269,0
2008-12-22,16.238,16.238,15.005,15.516,211322,0
2008-12-23,15.516,16.063,14.356,14.878,244625,0
2008-12-24,15.169,15.697,14.659,15.535,90026,0
2008-12-26,15.58,15.908,14.94,15.296,132897,0
2008-12-29,15.351,15.461,13.891,13.992,268793,0
2008-12-30,14.145,14.54,13.855,14.464,183463,0
2008-12-31,14.411,14.958,13.945,14.056,215091,0
2009-01-02,14.074,14.897,13.872,14.247,246200,0
2009-01-05,14.311,15.15,14.228,14.42,330836,0
2009-01-06,14.595,15.104,14.065,14.977,393356,0
2009-01-07,14.784,15.113,14.01,14.428,229812,0
2009-01-08,14.183,14.311,13.772,14.265,267338,0
2009-01-09,14.33,14.33,13.691,13.772,331341,0
2009-01-12,13.79,13.845,12.504,12.914,327917,0
2009-01-13,12.941,13.709,12.724,13.306,296679,0
2009-01-14,13.434,13.434,12.771,13.114,338039,0
2009-01-15,13.207,13.653,12.566,13.505,296657,0
2009-01-16,13.718,14.473,12.887,14.154,337369,0
2009-01-20,13.927,14.018,12.959,13.053,338966,0
2009-01-21,13.188,13.908,13.124,13.826,181374,0
2009-01-22,13.505,13.607,12.714,13.114,200220,0
2009-01-23,12.822,12.923,11.901,12.177,279345,0
2009-01-26,12.23,12.941,12.093,12.339,144767,0
2009-01-27,12.422,13.081,12.376,12.714,92493,0
2009-01-28,12.877,13.515,12.706,13.353,123575,0
2009-01-29,13.242,13.242,12.292,12.631,126512,0
2009-01-30,12.714,12.84,12.264,12.357,188662,0
2009-02-02,12.029,12.869,12.02,12.687,129383,0
2009-02-03,12.787,12.787,12.038,12.414,188089,0
2009-02-04,12.405,12.714,12.093,12.13,80927,0
2009-02-05,12.102,12.696,11.819,12.396,129636,0
2009-02-06,12.513,13.104,12.422,12.869,130868,0
2009-02-09,12.778,13.224,12.778,13.151,187790,0
2009-02-10,13.044,13.571,13.044,13.215,348442,0
2009-02-11,13.215,13.481,12.706,12.84,287347,0
2009-02-12,12.706,13.26,12.376,13.179,242383,0
2009-02-13,13.151,13.279,12.22,12.32,199254,0
2009-02-17,12.048,12.339,11.927,12.177,229419,0
2009-02-18,12.33,12.486,12.001,12.177,148325,0
2009-02-19,12.339,12.787,12.283,12.405,106737,0
2009-02-20,12.167,12.414,11.655,11.773,140925,0
2009-02-23,11.792,11.918,10.864,10.969,174207,0
2009-02-24,11.399,11.399,10.403,10.827,340695,0
2009-02-25,10.696,10.696,9.618,10.076,290021,0
2009-02-26,10.102,10.204,9.1079,9.2005,305794,0
2009-02-27,9.163,9.748,8.9805,8.9988,233214,0
2009-03-02,8.9078,8.9078,8.2961,8.3418,205233,0
2009-03-03,8.4421,8.5516,7.5388,7.6118,258836,0
2009-03-04,7.7574,8.1957,7.5296,7.9859,232862,0
2009-03-05,7.7668,8.0041,7.3927,7.5751,246142,0
2009-03-06,7.6392,7.6938,7.3198,7.5113,143697,0
2009-03-09,7.4108,7.5478,6.982,7.0641,118793,0
2009-03-10,7.2556,7.5388,7.1738,7.5296,151500,0
2009-03-11,7.5569,7.5569,6.9454,7.2828,126351,0
2009-03-12,7.2284,7.712,6.991,7.6392,186188,0
2009-03-13,7.712,7.776,7.4839,7.703,109927,0
2009-03-16,7.7487,7.9492,7.1463,7.3564,193091,0
2009-03-17,7.3377,7.4474,7.1371,7.4474,180636,0
2009-03-18,7.429,8.0588,7.3564,8.0041,260389,0
2009-03-19,8.1319,8.3325,8.0041,8.0771,101882,0
2009-03-20,8.1594,8.2688,7.5113,7.5203,121472,0
2009-03-23,7.7487,9.0629,7.703,9.0629,147324,0
2009-03-24,9.0899,9.2722,8.4602,8.4785,143106,0
2009-03-25,8.5701,9.2005,8.2233,8.8619,148902,0
2009-03-26,8.9442,9.3179,8.5972,9.2905,155483,0
2009-03-27,9.0446,9.1448,8.6246,8.6521,108576,0
2009-03-30,8.3873,8.6246,8.0863,8.5608,116345,0
2009-03-31,8.6429,8.78,8.287,8.5516,159053,0
2009-04-01,8.3418,9.0997,8.2598,9.0261,117289,0
2009-04-02,9.1536,10.213,9.0446,9.72,189196,0
2009-04-03,9.72,9.994,9.4933,9.802,84937,0
2009-04-06,9.767,9.919,9.3179,9.894,110287,0
2009-04-07,9.729,10.003,9.1277,9.1536,72195,0
2009-04-08,9.1905,10.376,9.1905,10.102,100057,0
2009-04-09,10.497,11.033,10.349,10.864,142746,0
2009-04-13,10.905,11.537,10.722,11.372,134552,0
2009-04-14,11.243,12.029,10.808,10.996,232319,0
2009-04-15,10.942,11.857,10.942,11.792,139874,0
2009-04-16,11.866,13.424,11.546,12.771,196198,0
2009-04-17,12.805,12.986,12.603,12.849,145505,0
2009-04-20,12.549,12.549,11.773,11.884,141533,0
2009-04-21,11.828,12.822,11.709,12.787,219818,0
2009-04-22,12.557,13.691,12.557,13.124,234584,0
2009-04-23,13.169,13.399,12.959,13.081,262222,0
2009-04-24,13.232,13.891,13.072,13.599,209426,0
2009-04-27,13.381,13.463,12.84,13.169,131911,0
2009-04-28,13.006,13.399,12.977,13.044,251341,0
2009-04-29,13.114,14.219,13.104,13.817,172553,0
2009-04-30,13.891,14.502,13.481,13.571,227829,0
2009-05-01,13.544,14.576,13.232,14.101,246597,0
2009-05-04,14.083,14.995,13.992,14.958,218940,0
2009-05-05,14.821,15.04,14.275,14.667,119990,0
2009-05-06,14.85,15.048,13.964,14.859,141428,0
2009-05-07,15.225,15.881,15.013,15.104,168707,0
2009-05-08,15.332,17.789,15.251,17.63,162923,0
2009-05-11,17.63,18.59,17.368,17.833,145552,0
2009-05-12,17.851,17.851,16.839,17.415,118094,0
2009-05-13,17.067,17.067,16.008,16.382,122290,0
2009-05-14,16.274,17.086,16.125,16.229,109636,0
2009-05-15,16.162,16.62,15.972,16.125,133020,0
2009-05-18,16.747,17.678,16.482,17.613,127367,0
2009-05-19,17.487,17.987,17.32,17.424,84995,0
2009-05-20,17.622,18.252,17.569,17.668,151568,0
2009-05-21,17.349,17.968,16.868,17.277,75694,0
2009-05-22,17.339,17.339,16.382,16.4,50583,0
2009-05-26,16.382,17.833,16.181,17.781,134252,0
2009-05-27,17.613,18.091,17.249,17.294,104661,0
2009-05-28,17.696,17.734,16.63,17.561,89384,0
2009-05-29,17.561,17.561,16.281,16.674,113502,0
2009-06-01,17.067,18.144,17.067,17.833,121800,0
2009-06-02,17.686,19.377,17.686,19.193,127694,0
2009-06-03,19.076,19.249,17.841,18.447,140854,0
2009-06-04,18.617,19.54,18.617,19.404,59719,0
2009-06-05,19.54,19.805,18.983,19.167,163548,0
2009-06-08,19.193,19.193,17.978,18.189,192942,0
2009-06-09,18.381,18.773,18.279,18.429,121599,0
2009-06-10,18.653,18.864,17.888,18.473,140550,0
2009-06-11,18.51,18.883,18.053,18.162,117491,0
2009-06-12,18.062,18.189,17.339,17.753,84998,0
2009-06-15,17.613,17.613,16.426,16.957,95294,0
2009-06-16,17.231,17.46,16.519,16.656,112363,0
2009-06-17,16.693,17.029,16.255,16.656,109588,0
2009-06-18,16.674,17.523,16.664,17.112,54625,0
2009-06-19,17.339,17.339,16.044,16.109,196206,0
2009-06-22,15.697,16.21,14.85,15.022,102897,0
2009-06-23,15.122,15.781,14.933,15.305,74790,0
2009-06-24,15.498,16.246,15.15,15.332,60961,0
2009-06-25,15.251,16.246,15.251,16.054,98740,0
2009-06-26,15.99,16.602,15.852,16.584,295521,0
2009-06-29,16.584,17.122,16.117,16.602,99908,0
2009-06-30,16.664,17.151,16.435,16.783,105881,0
2009-07-01,16.876,17.705,16.876,17.168,71411,0
2009-07-02,16.802,17.029,15.881,15.881,92427,0
2009-07-06,15.807,16.008,15.251,15.926,100496,0
2009-07-07,15.89,16.035,15.243,15.27,81882,0
2009-07-08,15.376,15.376,14.521,15.005,105928,0
2009-07-09,15.16,15.16,14.493,14.493,71993,0
2009-07-10,14.366,14.766,13.964,14.411,92118,0
2009-07-13,14.411,15.005,14.083,14.878,95952,0
2009-07-14,14.914,15.197,14.631,14.821,95700,0
2009-07-15,15.094,16.081,15.094,15.963,133354,0
2009-07-16,15.066,16.264,15.066,15.936,114545,0
2009-07-17,15.963,15.981,15.606,15.697,98624,0
2009-07-20,15.871,16.109,15.706,15.972,61423,0
2009-07-21,16.143,16.291,15.615,15.871,61090,0
2009-07-22,15.835,15.852,14.811,15.013,101768,0
2009-07-23,15.15,16.264,15.15,15.807,99746,0
2009-07-24,15.723,16.408,15.179,16.346,61595,0
2009-07-27,16.365,16.474,15.233,16.336,108689,0
2009-07-28,16.2,16.931,15.807,16.464,65347,0
2009-07-29,16.255,16.674,16.162,16.548,65872,0
2009-07-30,17.002,18.927,17.002,18.501,167291,0
2009-07-31,18.802,20.306,18.802,20.022,242951,0
2009-08-03,20.315,22.406,20.315,22.106,201957,0
2009-08-04,21.895,25.172,21.476,25.143,215217,0
2009-08-05,25.125,25.133,23.727,24.459,167367,0
2009-08-06,24.643,24.963,24.112,24.331,136332,0
2009-08-07,24.871,26.466,24.551,25.719,129973,0
2009-08-10,25.61,25.719,24.742,25.097,87788,0
2009-08-11,24.881,26.036,24.02,25.771,95037,0
2009-08-12,25.554,26.769,25.364,25.827,158938,0
2009-08-13,25.846,26.915,25.281,25.444,153589,0
2009-08-14,25.481,25.545,23.117,24.159,147938,0
2009-08-17,23.737,23.737,22.406,23.145,113239,0
2009-08-18,23.273,24.56,23.273,24.149,95600,0
2009-08-19,23.839,24.341,23.567,24.066,53721,0
2009-08-20,24.076,24.367,23.939,24.186,62178,0
2009-08-21,24.616,24.759,24.233,24.414,99857,0
2009-08-24,24.541,24.598,23.896,24.277,92159,0
2009-08-25,24.341,24.659,24.047,24.168,105458,0
2009-08-26,24.02,24.367,23.437,24.277,62513,0
2009-08-27,23.974,23.974,22.461,23.638,71853,0
2009-08-28,23.737,23.887,23.054,23.41,101677,0
2009-08-31,23.109,23.682,22.762,23.335,131211,0
2009-09-01,23.1,24.459,22.688,23.228,260868,0
2009-09-02,23.044,23.803,22.743,23.354,244503,0
2009-09-03,23.585,24.01,23.082,23.727,89326,0
2009-09-04,23.727,23.974,22.918,23.164,77335,0
2009-09-08,23.354,23.727,22.899,23.265,115151,0
2009-09-09,23.318,24.367,23.273,23.656,74038,0
2009-09-10,23.567,24.268,23.054,24.112,65863,0
2009-09-11,24.112,24.569,24.085,24.268,53319,0
2009-09-14,24.047,24.833,23.647,24.777,77645,0
2009-09-15,24.652,25.227,24.242,24.98,106893,0
2009-09-16,24.989,25.554,24.777,25.463,73930,0
2009-09-17,25.499,25.675,25.245,25.619,151368,0
2009-09-18,25.728,26.012,25.382,25.771,229650,0
2009-09-21,25.426,25.61,25.024,25.426,86713,0
2009-09-22,25.711,25.921,24.989,25.024,79132,0
2009-09-23,25.024,26.713,24.588,26.012,202496,0
2009-09-24,26.012,26.185,25.052,26.082,141872,0
2009-09-25,26.012,26.285,25.564,26.175,94447,0
2009-09-28,26.241,26.449,26.119,26.304,111494,0
2009-09-29,26.285,28.502,26.185,28.101,181622,0
2009-09-30,28.202,28.53,26.279,26.522,172491,0
2009-10-01,26.44,26.44,24.842,24.842,93957,0
2009-10-02,24.643,24.643,23.858,24.038,110015,0
2009-10-05,24.095,25.481,24.095,24.971,87501,0
2009-10-06,25.162,27.197,25.162,27.177,169082,0
2009-10-07,27.133,27.197,26.604,27.187,171339,0
2009-10-08,27.197,28.001,27.107,27.197,128070,0
2009-10-09,27.262,27.398,26.823,27.225,57974,0
2009-10-12,27.225,27.352,26.876,27.099,135751,0
2009-10-13,27.133,27.352,26.76,27.197,120549,0
2009-10-14,27.508,27.828,27.089,27.425,69075,0
2009-10-15,27.371,27.46,26.505,27.425,60357,0
2009-10-16,27.289,27.289,25.911,26.659,97934,0
2009-10-19,26.988,27.407,26.458,27.317,143196,0
2009-10-20,27.444,27.563,26.091,26.374,88996,0
2009-10-21,26.212,27.225,26.073,26.204,113555,0
2009-10-22,26.073,27.563,25.491,27.089,113978,0
2009-10-23,27.116,27.335,25.836,26.402,140057,0
2009-10-26,26.402,27.124,25.545,26.073,90111,0
2009-10-27,26.495,30.455,26.495,29.133,381959,0
2009-10-28,28.996,28.996,26.331,26.495,182133,0
2009-10-29,26.722,26.905,25.453,25.619,113381,0
2009-10-30,25.517,25.564,23.464,24.331,246944,0
2009-11-02,24.44,25.29,23.719,24.385,91080,0
2009-11-03,24.095,24.714,23.848,24.497,122329,0
2009-11-04,24.696,24.936,23.774,23.877,107644,0
2009-11-05,24.215,26.02,23.803,25.958,156110,0
2009-11-06,25.987,26.924,25.745,26.604,141757,0
2009-11-09,26.951,27.151,26.338,26.797,67014,0
2009-11-10,26.495,27.023,25.217,26.091,107874,0
2009-11-11,26.26,27.006,26.02,26.632,63539,0
2009-11-12,26.505,26.832,26.204,26.44,123009,0
2009-11-13,26.476,27.159,26.231,26.896,66480,0
2009-11-16,27.235,28.046,27.061,27.982,120062,0
2009-11-17,27.873,27.937,27.052,27.425,72480,0
2009-11-18,27.361,27.609,27.061,27.38,151560,0
2009-11-19,26.942,26.969,25.745,26.004,122095,0
2009-11-20,25.753,26.055,25.227,25.527,102456,0
2009-11-23,26.004,27.099,25.703,26.028,127045,0
2009-11-24,26.119,26.25,24.889,25.836,90925,0
2009-11-25,25.902,26.25,25.416,25.967,85955,0
2009-11-27,24.898,25.364,24.704,24.704,43688,0
2009-11-30,24.687,24.936,23.557,24.842,133668,0
2009-12-01,25.172,25.675,24.881,25.281,142630,0
2009-12-02,25.426,26.466,25.426,26.26,188090,0
2009-12-03,26.449,26.586,25.235,25.327,134334,0
2009-12-04,25.771,26.806,25.601,26.109,198079,0
2009-12-07,26.128,26.668,25.601,26.632,79581,0
2009-12-08,26.338,26.577,26.091,26.295,104049,0
2009-12-09,26.313,26.532,25.554,26.383,77867,0
2009-12-10,26.466,26.751,25.629,25.781,52761,0
2009-12-11,26.082,26.338,25.781,26.204,37282,0
2009-12-14,26.356,27.187,25.666,27.169,45277,0
2009-12-15,27.169,27.169,25.745,25.967,111536,0
2009-12-16,26.279,26.532,25.619,25.675,204055,0
2009-12-17,25.629,25.675,24.588,24.833,129512,0
2009-12-18,24.908,25.389,23.473,24.44,197296,0
2009-12-21,24.551,25.078,24.414,24.505,57000,0
2009-12-22,24.487,25.015,24.478,24.606,70712,0
2009-12-23,24.842,24.999,24.348,24.606,48033,0
2009-12-24,24.768,25.153,24.606,25.097,30808,0
2009-12-28,25.133,25.133,24.606,24.759,19618,0
2009-12-29,24.871,24.871,24.348,24.659,25743,0
2009-12-30,24.459,24.777,24.102,24.478,42753,0
2009-12-31,24.385,24.759,23.83,23.906,56331,0
2010-01-04,24.242,25.191,24.242,25.125,40220,0
2010-01-05,25.007,25.007,24.323,24.616,53932,0
2010-01-06,24.635,24.825,24.112,24.242,47592,0
2010-01-07,24.286,24.687,24.01,24.515,33918,0
2010-01-08,24.341,24.733,24.149,24.515,42768,0
2010-01-11,24.616,25.453,24.449,25.255,79755,0
2010-01-12,24.954,25.327,24.376,24.56,30914,0
2010-01-13,24.677,24.989,23.896,24.797,40529,0
2010-01-14,24.768,24.768,24.358,24.635,34429,0
2010-01-15,24.751,24.751,23.557,23.839,65898,0
2010-01-19,23.965,24.259,23.557,24.122,45161,0
2010-01-20,23.803,23.803,22.552,23.483,97781,0
2010-01-21,23.493,23.493,22.543,22.543,108124,0
2010-01-22,22.497,22.972,21.86,21.966,76060,0
2010-01-25,22.223,22.341,21.176,22.151,79526,0
2010-01-26,22.087,22.097,21.619,21.905,126076,0
2010-01-27,21.693,22.406,21.419,22.388,39117,0
2010-01-28,22.506,22.661,21.147,21.832,79403,0
2010-01-29,21.984,22.332,21.703,21.841,73950,0
2010-02-01,21.895,22.332,21.878,22.068,48013,0
2010-02-02,22.022,22.322,21.86,22.031,67426,0
2010-02-03,21.86,21.994,21.438,21.585,63134,0
2010-02-04,21.329,21.392,20.463,20.537,85181,0
2010-02-05,20.653,21.056,19.896,20.945,58407,0
2010-02-08,20.864,20.864,19.915,19.933,40009,0
2010-02-09,20.299,20.518,19.843,20.252,128255,0
2010-02-10,20.116,20.855,19.721,20.818,54997,0
2010-02-11,20.671,21.476,20.27,21.338,123511,0
2010-02-12,21.073,21.878,20.893,21.693,132993,0
2010-02-16,21.86,22.26,21.364,22.26,94718,0
2010-02-17,22.416,22.835,22.196,22.406,65157,0
2010-02-18,22.116,22.634,22.116,22.471,73862,0
2010-02-19,22.461,23.493,22.452,23.437,140498,0
2010-02-22,23.4,23.774,23.182,23.437,57219,0
2010-02-23,23.247,23.247,20.378,21.231,789416,0
2010-02-24,21.203,21.878,20.799,21.703,211068,0
2010-02-25,21.273,22.332,20.781,22.097,417325,0
2010-02-26,22.097,22.106,21.54,21.777,79071,0
2010-03-01,21.984,22.36,21.85,22.286,89298,0
2010-03-02,22.398,23.381,22.398,23.256,137541,0
2010-03-03,23.373,23.576,22.845,23.025,132349,0
2010-03-04,23.109,23.473,23.1,23.454,71735,0
2010-03-05,23.576,24.668,23.576,24.668,120579,0
2010-03-08,24.588,24.759,24.404,24.459,84875,0
2010-03-09,24.277,24.56,24.001,24.095,70861,0
2010-03-10,24.02,24.635,23.62,24.122,45605,0
2010-03-11,23.887,24.348,23.567,24.286,71167,0
2010-03-12,24.478,24.56,24.01,24.515,44891,0
2010-03-15,24.515,24.833,24.432,24.777,82136,0
2010-03-16,24.963,25.874,24.833,25.327,193767,0
2010-03-17,25.517,26.194,25.389,25.902,73007,0
2010-03-18,25.874,26.082,25.583,25.893,49386,0
2010-03-19,26.082,26.082,25.591,25.902,164189,0
2010-03-22,25.684,26.073,25.345,25.426,138935,0
2010-03-23,25.364,25.931,25.345,25.591,151157,0
2010-03-24,25.517,25.601,24.459,24.515,256546,0
2010-03-25,24.787,25.463,24.076,24.102,85337,0
2010-03-26,24.286,24.588,23.664,23.746,98938,0
2010-03-29,23.896,24.643,23.629,24.56,147469,0
2010-03-30,24.668,25.509,24.598,25.364,60395,0
2010-03-31,25.281,25.554,24.954,24.999,120679,0
2010-04-01,25.264,25.554,24.186,24.797,39861,0
2010-04-05,25.007,26.073,25.007,26.073,54792,0
2010-04-06,25.827,26.346,25.619,26.119,46714,0
2010-04-07,26.004,26.166,25.434,25.703,46404,0
2010-04-08,25.491,25.958,25.133,25.836,26747,0
2010-04-09,25.827,26.028,25.408,26.004,34471,0
2010-04-12,25.977,26.222,25.657,26.222,42874,0
2010-04-13,28.311,30.484,28.311,30.247,467905,0
2010-04-14,30.629,30.757,29.854,30.656,216970,0
2010-04-15,30.73,31.177,30.445,30.994,102702,0
2010-04-16,30.976,31.168,30.347,30.994,120707,0
2010-04-19,30.721,31.123,30.455,30.783,45416,0
2010-04-20,31.076,31.286,30.675,31.277,42293,0
2010-04-21,31.386,31.479,30.792,31.34,37468,0
2010-04-22,30.711,31.944,30.183,31.815,89257,0
2010-04-23,31.944,32.584,31.679,32.453,94516,0
2010-04-26,32.566,33.386,31.496,31.896,72530,0
2010-04-27,31.604,32.663,31.168,31.286,95995,0
2010-04-28,31.488,32.226,31.296,31.877,50833,0
2010-04-29,32.327,33.303,31.944,33.175,187348,0
2010-04-30,33.075,33.131,31.424,31.479,100922,0
2010-05-03,31.679,32.407,31.296,32.309,44646,0
2010-05-04,31.434,31.67,30.721,31.066,104427,0
2010-05-05,30.62,31.094,29.928,30.254,85677,0
2010-05-06,29.9,30.675,27.883,29.368,115171,0
2010-05-07,29.022,29.333,27.681,28.11,101517,0
2010-05-10,29.434,30.775,29.434,30.694,88989,0
2010-05-11,30.271,33.02,29.962,32.49,158284,0
2010-05-12,32.337,32.981,32.105,32.81,123228,0
2010-05-13,32.566,33.869,32.096,33.475,196056,0
2010-05-14,33.202,33.202,32.264,32.745,141615,0
2010-05-17,32.957,33.586,32.171,32.911,145349,0
2010-05-18,33.668,33.768,32.566,32.718,156444,0
2010-05-19,32.629,32.629,31.405,31.877,127553,0
2010-05-20,30.656,31.286,30.239,30.591,185600,0
2010-05-21,29.962,31.369,29.816,30.419,244249,0
2010-05-24,30.539,30.748,29.261,29.324,107004,0
2010-05-25,28.958,29.289,28.155,29.188,133968,0
2010-05-26,29.18,29.928,28.667,28.766,256826,0
2010-05-27,29.734,31.141,29.133,31.066,102605,0
2010-05-28,31.022,31.257,29.716,30.564,88439,0
2010-06-01,29.769,30.089,28.329,28.366,103795,0
2010-06-02,28.747,29.798,28.202,29.779,58503,0
2010-06-03,29.971,31.003,29.734,30.792,69707,0
2010-06-04,29.634,29.918,28.311,29.094,197740,0
2010-06-07,29.214,29.643,28.293,28.757,156839,0
2010-06-08,28.859,29.049,27.846,28.41,148582,0
2010-06-09,28.711,29.252,27.982,28.202,138181,0
2010-06-10,28.933,29.534,28.502,29.515,101941,0
2010-06-11,29.085,29.873,28.958,29.769,75902,0
2010-06-14,30.271,31.386,29.873,31.048,145193,0
2010-06-15,31.46,31.934,31.032,31.868,160628,0
2010-06-16,31.559,31.887,30.939,31.221,125782,0
2010-06-17,31.076,31.944,30.474,31.944,89354,0
2010-06-18,32.291,33.888,32.152,33.577,497391,0
2010-06-21,33.906,34.928,33.906,34.153,266854,0
2010-06-22,34.224,34.928,33.634,33.676,292192,0
2010-06-23,33.386,33.659,32.82,32.991,147984,0
2010-06-24,32.574,32.584,31.405,31.623,218731,0
2010-06-25,31.877,31.906,31.168,31.533,228588,0
2010-06-28,31.641,32.612,31.158,31.815,107545,0
2010-06-29,31.15,31.277,30.684,30.958,172088,0
2010-06-30,31.034,31.609,30.61,30.868,144259,0
2010-07-01,30.591,30.591,28.596,29.608,182109,0
2010-07-02,30.045,30.239,29.056,29.443,94272,0
2010-07-06,29.999,30.857,28.266,28.577,184735,0
2010-07-07,28.813,29.453,28.63,29.324,145008,0
2010-07-08,29.751,29.971,29.289,29.661,151209,0
2010-07-09,29.671,30.045,29.487,29.716,180450,0
2010-07-12,29.562,29.68,28.293,29.223,125825,0
2010-07-13,29.707,31.168,29.69,30.976,186544,0
2010-07-14,30.821,30.821,29.946,30.173,91480,0
2010-07-15,30.308,30.529,29.359,29.671,62794,0
2010-07-16,29.341,29.424,28.256,28.302,143289,0
2010-07-19,28.521,28.933,28.091,28.776,82763,0
2010-07-20,28.366,30.117,28.164,29.962,95598,0
2010-07-21,30.337,30.766,29.133,29.18,85225,0
2010-07-22,29.671,30.556,29.543,30.23,129405,0
2010-07-23,30.054,31.032,29.779,31.013,110365,0
2010-07-26,31.058,31.78,30.857,31.424,103809,0
2010-07-27,31.488,31.488,30.465,31.003,97033,0
2010-07-28,30.802,31.058,29.999,30.849,124884,0
2010-07-29,32.09,32.445,30.948,31.842,197410,0
2010-07-30,32.736,34.326,32.566,34.243,197806,0
2010-08-02,34.928,35.484,34.589,34.799,267824,0
2010-08-03,34.599,35.137,33.404,33.493,144188,0
2010-08-04,33.659,34.051,33.404,33.96,113688,0
2010-08-05,33.577,33.888,32.964,33.085,126769,0
2010-08-06,32.584,33.001,31.999,32.857,96077,0
2010-08-09,33.25,33.404,32.537,33.241,45415,0
2010-08-10,32.654,32.654,31.35,31.586,76630,0
2010-08-11,30.821,30.84,29.515,29.626,97632,0
2010-08-12,28.887,29.734,28.677,29.18,69150,0
2010-08-13,28.958,29.525,28.747,28.859,161973,0
2010-08-16,28.738,29.424,28.428,29.341,105518,0
2010-08-17,29.835,31.67,29.716,31.55,176917,0
2010-08-18,31.586,32.027,31.103,31.962,115402,0
2010-08-19,31.716,31.962,30.821,30.876,195219,0
2010-08-20,30.665,30.684,30.247,30.529,116743,0
2010-08-23,30.582,30.802,29.506,29.989,135488,0
2010-08-24,29.415,29.652,28.401,28.766,105783,0
2010-08-25,28.53,29.515,27.855,29.271,99242,0
2010-08-26,29.35,29.928,29.085,29.104,127524,0
2010-08-27,29.405,30.436,28.803,30.355,86295,0
2010-08-30,30.089,30.117,28.202,28.228,132824,0
2010-08-31,28.109,29.448,28.109,28.382,198493,0
2010-09-01,28.958,30.62,28.596,30.29,107347,0
2010-09-02,30.089,30.757,29.734,30.61,83251,0
2010-09-03,30.976,31.576,30.675,30.84,114854,0
2010-09-07,30.757,30.757,28.84,28.986,149976,0
2010-09-08,29.076,29.471,28.577,28.766,93679,0
2010-09-09,29.415,29.443,28.256,28.719,72672,0
2010-09-10,28.832,29.453,28.558,28.757,98826,0
2010-09-13,29.252,30.402,29.205,30.117,98761,0
2010-09-14,29.981,30.247,29.599,29.68,49504,0
2010-09-15,29.599,29.643,28.813,29.35,146774,0
2010-09-16,29.196,29.214,28.146,28.32,100372,0
2010-09-17,28.667,29.68,28.101,29.387,103139,0
2010-09-20,29.415,30.347,28.701,30.211,107803,0
2010-09-21,30.263,30.694,29.798,29.835,74838,0
2010-09-22,29.671,29.671,28.064,28.383,379005,0
2010-09-23,28.046,28.53,27.434,27.563,160002,0
2010-09-24,27.781,28.072,26.896,27.361,421715,0
2010-09-27,27.298,27.298,25.884,26.185,462899,0
2010-09-28,26.356,27.235,25.545,27.159,201485,0
2010-09-29,26.96,27.663,26.806,27.553,129843,0
2010-09-30,27.918,28.202,27.517,28.072,167852,0
2010-10-01,28.348,28.484,27.818,28.064,135847,0
2010-10-04,28.001,28.266,26.988,27.535,82538,0
2010-10-05,27.964,29.161,27.735,29.104,151399,0
2010-10-06,29.104,29.196,28.53,28.803,95446,0
2010-10-07,29.152,29.434,28.757,29.066,50545,0
2010-10-08,29.031,29.928,28.822,29.725,84798,0
2010-10-11,29.652,29.661,28.986,29.123,53700,0
2010-10-12,28.915,29.271,28.311,29.085,88886,0
2010-10-13,29.188,29.971,29.114,29.734,65491,0
2010-10-14,29.769,29.962,29.434,29.798,68876,0
2010-10-15,29.854,29.989,28.803,28.822,112534,0
2010-10-18,28.951,29.123,28.548,29.022,47926,0
2010-10-19,28.446,28.976,28.064,28.32,69397,0
2010-10-20,28.622,29.076,28.202,28.968,89883,0
2010-10-21,29.171,29.443,28.164,28.897,60701,0
2010-10-22,28.968,28.976,28.202,28.329,40637,0
2010-10-25,28.692,29.35,28.285,28.401,37906,0
2010-10-26,28.968,31.331,28.548,31.214,270182,0
2010-10-27,30.84,31.123,29.999,30.994,180438,0
2010-10-28,31.123,31.66,30.099,30.564,106268,0
2010-10-29,30.314,30.987,29.983,30.481,63755,0
2010-11-01,30.638,30.84,29.807,30.263,82538,0
2010-11-02,30.62,31.415,30.62,31.132,84459,0
2010-11-03,31.041,31.25,30.411,30.783,90064,0
2010-11-04,31.331,31.744,30.857,31.698,118689,0
2010-11-05,31.506,31.962,31.186,31.807,138500,0
2010-11-08,31.825,32.235,31.716,31.906,79328,0
2010-11-09,31.842,32.371,31.604,31.858,107351,0
2010-11-10,32.046,32.09,31.488,32.017,61558,0
2010-11-11,31.576,32.008,31.395,31.887,66614,0
2010-11-12,31.296,32.207,31.296,31.452,94483,0
2010-11-15,31.651,31.842,31.123,31.186,36905,0
2010-11-16,30.948,30.948,30.155,30.74,58266,0
2010-11-17,30.92,30.92,29.816,30.089,38611,0
2010-11-18,30.573,31.925,30.573,31.424,90557,0
2010-11-19,31.177,31.689,30.876,31.377,58152,0
2010-11-22,31.168,31.533,30.419,31.34,41962,0
2010-11-23,30.857,31.066,30.173,30.948,37754,0
2010-11-24,31.231,32.445,31.003,32.152,48961,0
2010-11-26,31.78,31.825,31.286,31.359,25685,0
2010-11-29,31.085,31.66,30.503,31.488,30821,0
2010-11-30,31.042,31.381,30.428,31.025,88583,0
2010-12-01,31.807,33.038,31.78,32.755,96308,0
2010-12-02,32.7,33.094,32.518,33.001,37305,0
2010-12-03,32.866,33.605,32.654,33.439,51563,0
2010-12-06,33.258,33.615,32.93,33.367,39608,0
2010-12-07,33.704,34.844,33.704,34.326,76072,0
2010-12-08,34.562,34.562,33.988,34.088,65849,0
2010-12-09,34.497,34.497,33.823,34.197,62757,0
2010-12-10,34.28,34.39,33.714,34.078,58499,0
2010-12-13,34.262,34.262,33.723,33.933,30572,0
2010-12-14,33.933,34.78,33.421,34.718,70430,0
2010-12-15,34.727,36.288,34.381,34.744,103379,0
2010-12-16,34.827,35.164,34.233,35.164,110668,0
2010-12-17,35.109,35.109,33.897,34.497,100316,0
2010-12-20,34.544,34.77,34.197,34.262,46944,0
2010-12-21,34.489,34.655,34.243,34.516,45696,0
2010-12-22,34.516,34.703,34.345,34.646,43471,0
2010-12-23,34.609,34.789,34.252,34.58,35763,0
2010-12-27,34.435,34.928,34.373,34.789,16146,0
2010-12-28,34.919,35.429,34.363,35.275,70566,0
2010-12-29,35.213,35.443,34.828,34.995,97867,0
2010-12-30,34.845,35.443,34.845,35.04,39101,0
2010-12-31,34.987,35.236,34.845,34.902,44853,0
2011-01-03,35.394,35.794,34.966,35.348,85332,0
2011-01-04,35.576,35.695,33.714,34.461,68387,0
2011-01-05,34.214,34.426,34.061,34.214,72165,0
2011-01-06,34.153,34.289,32.939,33.175,31005,0
2011-01-07,32.973,33.321,31.798,32.398,74440,0
2011-01-10,32.063,32.981,31.772,32.537,39682,0
2011-01-11,32.654,33.258,32.574,33.113,47274,0
2011-01-12,33.532,34.143,33.156,34.051,142434,0
2011-01-13,34.088,34.863,34.061,34.836,95602,0
2011-01-14,34.863,35.1,34.703,35.064,68974,0
2011-01-18,34.938,35.33,34.77,35.109,86384,0
2011-01-19,34.957,35.566,33.513,33.615,110485,0
2011-01-20,33.467,33.96,33.104,33.458,72135,0
2011-01-21,33.851,35.42,33.685,34.818,99974,0
2011-01-24,35.146,36.569,35.02,36.45,136856,0
2011-01-25,36.361,36.551,35.904,36.479,104297,0
2011-01-26,36.718,37.92,36.398,37.675,139095,0
2011-01-27,37.86,38.513,36.954,38.094,128075,0
2011-01-28,38.01,38.039,36.123,36.288,145210,0
2011-01-31,36.594,37.04,36.068,36.651,73808,0
2011-02-01,37.108,38.513,36.807,38.131,74063,0
2011-02-02,38.131,38.44,37.53,37.7,90003,0
2011-02-03,37.682,37.85,36.954,37.629,38976,0
2011-02-04,37.576,38.25,37.228,37.813,74744,0
2011-02-07,37.994,38.44,37.939,38.122,83664,0
2011-02-08,38.278,38.561,38.01,38.542,38983,0
2011-02-09,38.523,38.571,38.131,38.449,51100,0
2011-02-10,38.159,38.695,38.141,38.449,37428,0
2011-02-11,38.288,38.807,38.193,38.787,77206,0
2011-02-14,38.807,39.839,38.797,39.289,97453,0
2011-02-15,39.117,39.209,37.53,37.794,103846,0
2011-02-16,37.885,38.259,37.54,38.01,93985,0
2011-02-18,38.513,39.344,38.131,38.742,68880,0
2011-02-22,39.391,39.391,36.261,36.634,144830,0
2011-02-23,36.718,36.762,34.179,35.266,213071,0
2011-02-24,35.339,37.117,35.275,36.7,199274,0
2011-02-25,36.991,37.072,36.526,37.054,100679,0
2011-02-28,37.056,37.277,36.753,37.101,94999,0
2011-03-01,37.21,37.465,36.105,36.187,95437,0
2011-03-02,36.095,36.187,35.394,35.659,95331,0
2011-03-03,36.223,37.312,36.151,37.108,54825,0
2011-03-04,37.283,37.399,35.96,36.442,77405,0
2011-03-07,36.69,36.826,34.818,35.247,75737,0
2011-03-08,35.247,36.615,34.744,36.408,132630,0
2011-03-09,36.214,37.135,36.005,36.38,93084,0
2011-03-10,35.714,35.714,34.684,34.9,129446,0
2011-03-11,34.637,35.941,34.544,35.603,111634,0
2011-03-14,35.156,35.867,34.243,35.047,91084,0
2011-03-15,33.814,34.526,33.777,34.27,97915,0
2011-03-16,34.107,34.553,33.704,33.74,69182,0
2011-03-17,34.425,34.618,33.728,33.847,62502,0
2011-03-18,34.27,35.047,34.27,34.938,98898,0
2011-03-21,35.749,36.561,35.429,36.105,54522,0
2011-03-22,36.123,36.332,35.651,35.914,42385,0
2011-03-23,35.894,36.095,34.89,35.894,97087,0
2011-03-24,36.251,36.251,35.366,35.885,35446,0
2011-03-25,35.867,37.418,35.82,36.644,65329,0
2011-03-28,36.935,37.219,36.709,36.853,50452,0
2011-03-29,36.526,37.089,36.45,36.87,71930,0
2011-03-30,36.863,37.639,36.607,37.54,66665,0
2011-03-31,37.54,38.389,37.482,38.371,72240,0
2011-04-01,38.588,39.555,38.359,38.825,110853,0
2011-04-04,39.126,39.28,38.997,39.08,48819,0
2011-04-05,39.053,39.053,37.585,37.821,74001,0
2011-04-06,38.176,38.25,37.418,37.665,36962,0
2011-04-07,37.7,38.094,36.416,36.489,156018,0
2011-04-08,36.88,37.729,36.653,36.788,82555,0
2011-04-11,36.889,37.03,35.894,36.105,38054,0
2011-04-12,35.754,36.277,35.268,35.398,57273,0
2011-04-13,35.749,35.885,34.684,34.976,60543,0
2011-04-14,34.753,35.047,34.373,34.703,65823,0
2011-04-15,34.497,36.151,34.381,36.087,88303,0
2011-04-18,35.839,36.005,35.448,35.867,89250,0
2011-04-19,35.969,36.489,35.603,35.695,124608,0
2011-04-20,36.169,37.427,36.169,37.427,110235,0
2011-04-21,37.976,38.039,36.835,37.108,81841,0
2011-04-25,37.01,37.02,36.095,36.551,139638,0
2011-04-26,36.569,37.877,36.569,37.246,100112,0
2011-04-27,37.238,37.346,36.653,37.246,94629,0
2011-04-28,37.164,37.191,36.588,37.125,89561,0
2011-04-29,37.13,37.577,36.871,37.436,76434,0
2011-05-02,37.39,37.84,37.356,37.418,88493,0
2011-05-03,37.413,37.679,37.119,37.194,94528,0
2011-05-04,37.145,37.145,35.986,36.187,83822,0
2011-05-05,35.7,36.551,35.158,35.799,82317,0
2011-05-06,36.533,36.799,35.479,35.571,66891,0
2011-05-09,35.594,36.425,35.339,36.042,56808,0
2011-05-10,36.442,36.551,36.141,36.279,77331,0
2011-05-11,36.002,36.066,35.12,35.618,59442,0
2011-05-12,35.403,36.551,35.082,36.434,78756,0
2011-05-13,36.478,36.496,35.738,35.863,67818,0
2011-05-16,35.576,35.714,34.909,34.909,86077,0
2011-05-17,35.04,35.04,34.324,34.389,121366,0
2011-05-18,34.389,35.637,34.251,35.398,97499,0
2011-05-19,35.681,36.012,35.12,35.424,59976,0
2011-05-20,35.222,36.321,35.139,35.729,77301,0
2011-05-23,34.873,34.873,33.764,33.995,91753,0
2011-05-24,34.205,34.488,33.087,33.647,101708,0
2011-05-25,33.629,34.92,33.498,34.599,47005,0
2011-05-26,34.562,34.562,33.847,34.287,50532,0
2011-05-27,34.434,34.949,34.343,34.71,32802,0
2011-05-31,35.231,35.443,34.671,35.415,143819,0
2011-06-01,35.334,35.37,33.425,33.508,83278,0
2011-06-02,33.536,34.334,33.334,33.6,102040,0
2011-06-03,32.849,33.399,32.63,32.765,85047,0
2011-06-06,32.673,33.124,31.75,32.141,104191,0
2011-06-07,32.481,32.673,32.103,32.3,102684,0
2011-06-08,32.224,32.765,32.224,32.5,83761,0
2011-06-09,32.775,33.371,32.584,32.839,122292,0
2011-06-10,32.645,32.645,31.261,31.4,129409,0
2011-06-13,31.656,31.656,30.704,30.721,98875,0
2011-06-14,31.208,31.969,31.078,31.572,60616,0
2011-06-15,31.271,32.654,31.125,32.3,180566,0
2011-06-16,32.384,34.2,32.304,34.191,131324,0
2011-06-17,34.496,35.176,34.362,35.012,149025,0
2011-06-20,34.762,35.296,34.46,34.892,83834,0
2011-06-21,35.324,36.076,35.287,35.836,63502,0
2011-06-22,35.589,35.881,35.388,35.618,103546,0
2011-06-23,34.939,35.7,34.205,35.524,45785,0
2011-06-24,35.579,35.579,34.901,35.092,87883,0
2011-06-27,35.158,35.929,35.102,35.845,125302,0
2011-06-28,35.957,36.488,35.792,36.295,45159,0
2011-06-29,36.459,36.459,35.524,35.836,42004,0
2011-06-30,36.013,36.669,35.596,36.604,141536,0
2011-07-01,36.542,37.734,36.478,37.614,80648,0
2011-07-05,37.553,37.955,37.212,37.817,58553,0
2011-07-06,37.598,37.883,37.357,37.643,64376,0
2011-07-07,37.945,38.43,37.477,38.248,57212,0
2011-07-08,37.59,38.276,37.249,38.139,38058,0
2011-07-11,37.477,37.642,37.119,37.44,56043,0
2011-07-12,37.258,37.817,37.119,37.24,42549,0
2011-07-13,37.561,38.384,37.394,37.899,78303,0
2011-07-14,37.881,38.422,37.03,37.323,52093,0
2011-07-15,37.413,37.66,36.789,37.267,104480,0
2011-07-18,36.975,36.975,35.992,36.672,82479,0
2011-07-19,37.099,38.425,37.099,38.361,52725,0
2011-07-20,38.304,38.644,37.734,38.598,98083,0
2011-07-21,38.77,39.348,38.22,39.1,66730,0
2011-07-22,39.091,39.274,38.704,39.026,50935,0
2011-07-25,38.579,39.301,37.724,37.762,122650,0
2011-07-26,37.847,37.847,36.454,36.833,88850,0
2011-07-27,36.533,36.672,35.579,36.314,104789,0
2011-07-28,38.84,41.141,37.838,40.57,146121,0
2011-07-29,37.826,41.045,37.826,39.249,160676,0
2011-08-01,40.164,40.164,38.468,39.613,125955,0
2011-08-02,39.393,40.624,38.397,38.546,159384,0
2011-08-03,38.541,38.713,37.534,38.314,155502,0
2011-08-04,37.687,38.371,35.489,35.562,234196,0
2011-08-05,36.103,36.672,34.656,35.809,272170,0
2011-08-08,34.93,35.772,31.812,31.821,219742,0
2011-08-09,32.821,35.03,30.245,34.728,276582,0
2011-08-10,33.022,34.58,33.022,33.572,266669,0
2011-08-11,33.829,34.92,33.077,34.241,309322,0
2011-08-12,34.741,35.029,33.574,34.32,201898,0
2011-08-15,35.388,35.845,34.609,35.203,80097,0
2011-08-16,34.543,35.352,34.287,34.809,170132,0
2011-08-17,36.469,36.845,35.992,36.738,407735,0
2011-08-18,35.415,35.415,34.15,34.251,297402,0
2011-08-19,33.343,35.083,33.343,34.236,190113,0
2011-08-22,35.278,35.278,34.076,34.809,2757066,0
2011-08-23,34.735,36.762,34.589,36.762,218143,0
2011-08-24,36.597,37.999,36.407,37.544,179803,0
2011-08-25,38.017,38.22,35.306,36.129,217114,0
2011-08-26,35.792,37.598,35.048,37.598,127801,0
2011-08-29,38.49,39.943,37.928,39.889,166278,0
2011-08-30,39.585,40.681,38.878,40.284,130649,0
2011-08-31,40.34,41.201,40.119,40.472,265553,0
2011-09-01,40.496,41.095,38.326,39.042,326866,0
2011-09-02,37.577,38.73,36.169,36.345,123588,0
2011-09-06,35.138,37.155,34.835,37,285810,0
2011-09-07,37.706,38.113,37.126,38.029,266548,0
2011-09-08,37.643,38.194,36.492,36.887,205630,0
2011-09-09,36.483,36.483,34.671,35.315,204186,0
2011-09-12,34.466,35.148,33.683,34.843,243773,0
2011-09-13,35.268,36.052,34.881,35.543,224620,0
2011-09-14,35.847,37.476,35.048,36.62,134635,0
2011-09-15,37.045,37.534,35.865,37.43,126339,0
2011-09-16,37.515,37.58,35.701,36.281,171756,0
2011-09-19,35.443,36.464,35.001,35.96,143897,0
2011-09-20,36.106,36.687,35.166,35.184,91323,0
2011-09-21,34.733,35.065,32.553,32.636,244656,0
2011-09-22,31.982,32.422,31.171,31.631,266795,0
2011-09-23,31.567,33.002,31.477,32.431,120482,0
2011-09-26,33.067,34.283,32.544,34.162,139611,0
2011-09-27,35.092,36.767,34.691,35.083,152558,0
2011-09-28,35.038,35.515,33.739,34.227,223759,0
2011-09-29,35.194,35.774,33.934,34.957,116759,0
2011-09-30,34.057,34.327,32.469,32.564,170149,0
2011-10-03,32.22,32.829,30.15,30.305,210618,0
2011-10-04,29.856,32.912,29.469,32.773,207921,0
2011-10-05,32.857,33.612,32.403,33.391,90190,0
2011-10-06,33.186,34.071,32.581,33.804,110529,0
2011-10-07,34.062,34.062,31.834,32.459,134159,0
2011-10-10,33.565,33.998,33.012,33.878,124759,0
2011-10-11,33.5,34.512,33.5,34.283,133384,0
2011-10-12,34.595,34.947,34.043,34.53,109663,0
2011-10-13,34.208,34.512,33.538,34.376,64081,0
2011-10-14,34.957,35.746,34.421,35.638,65362,0
2011-10-17,35.231,35.995,33.822,33.979,99822,0
2011-10-18,34.118,35.682,33.565,35.405,76508,0
2011-10-19,35.305,35.903,34.08,34.349,64554,0
2011-10-20,34.54,35.119,33.106,34.181,53488,0
2011-10-21,34.928,35.672,34.367,35.571,85921,0
2011-10-24,35.628,37.33,35.268,37.099,121767,0
2011-10-25,31.388,35.217,30.963,34.754,707004,0
2011-10-26,35.352,35.352,33.988,34.466,269544,0
2011-10-27,35.903,38.029,35.388,37.735,229002,0
2011-10-28,37.43,37.59,35.828,36.206,164238,0
2011-10-31,35.829,36.749,34.902,35.618,109155,0
2011-11-01,34.098,35.799,34.07,35.283,187635,0
2011-11-02,36.087,36.724,35.507,36.263,90880,0
2011-11-03,36.937,38.25,36.132,37.816,133186,0
2011-11-04,37.271,37.631,36.484,37.482,62325,0
2011-11-07,37.524,37.57,35.562,37.089,50395,0
2011-11-08,37.505,37.505,35.405,37.099,85347,0
2011-11-09,35.662,35.826,34.226,34.386,124931,0
2011-11-10,35.217,36.244,34.754,35.679,115167,0
2011-11-11,36.123,37.049,36.013,36.927,56192,0
2011-11-14,36.538,36.611,35.443,35.765,69187,0
2011-11-15,35.37,37.349,35.333,37.164,73530,0
2011-11-16,36.706,38.203,36.53,36.972,81252,0
2011-11-17,36.887,37.524,36.114,36.492,92212,0
2011-11-18,36.502,36.899,36.188,36.622,50968,0
2011-11-21,35.744,36.132,35.17,35.394,78690,0
2011-11-22,35.476,36.041,35.152,35.669,62920,0
2011-11-23,35.245,35.42,34.32,34.485,181692,0
2011-11-25,34.292,35.347,34.246,34.246,41434,0
2011-11-28,34.45,36.345,33.638,35.892,108864,0
2011-11-29,35.872,36.234,35.254,35.662,53770,0
2011-11-30,37.583,38.841,37.152,38.822,228808,0
2011-12-01,38.389,39.026,37.04,37.177,140531,0
2011-12-02,37.89,38.361,36.77,36.798,113224,0
2011-12-05,37.64,38.371,37.224,37.835,94188,0
2011-12-06,38.018,38.556,37.907,38.112,80490,0
2011-12-07,37.788,38.28,36.632,38.084,59093,0
2011-12-08,37.659,37.816,36.123,36.272,106458,0
2011-12-09,36.512,38.231,36.484,37.492,173030,0
2011-12-12,37.04,37.04,35.568,36.736,78776,0
2011-12-13,37.149,37.417,35.521,35.781,75348,0
2011-12-14,35.503,35.809,34.912,35.142,85229,0
2011-12-15,35.845,36.151,35.429,35.809,68965,0
2011-12-16,36.215,36.985,35.718,36.031,190884,0
2011-12-19,36.059,36.946,35.052,35.179,200556,0
2011-12-20,36.429,36.493,35.744,36.151,167482,0
2011-12-21,35.92,36.89,35.467,36.761,53982,0
2011-12-22,36.966,37.121,36.384,36.512,38195,0
2011-12-23,36.717,36.798,35.958,36.438,59846,0
2011-12-27,36.336,36.956,35.835,36.632,36898,0
2011-12-28,36.651,36.66,35.653,35.791,54632,0
2011-12-29,35.994,36.632,35.967,36.42,59476,0
2011-12-30,36.249,36.65,35.903,35.951,41931,0
2012-01-03,37.121,37.659,36.708,36.761,70657,0
2012-01-04,36.447,37.344,36.447,37.013,37968,0
2012-01-05,36.604,37.816,36.051,37.659,101311,0
2012-01-06,37.649,37.649,36.299,36.402,109709,0
2012-01-09,36.465,36.465,34.902,34.951,146342,0
2012-01-10,35.485,36.068,35.375,35.93,167679,0
2012-01-11,35.625,35.985,35.375,35.549,114800,0
2012-01-12,35.596,36.023,35.375,35.845,71731,0
2012-01-13,35.291,35.872,35.198,35.781,113063,0
2012-01-17,36.035,36.314,35.505,35.551,99882,0
2012-01-18,35.439,35.539,35.142,35.283,100891,0
2012-01-19,35.291,35.539,35.095,35.357,73957,0
2012-01-20,35.357,35.596,34.912,35.133,98331,0
2012-01-23,35.014,35.587,35.014,35.411,56566,0
2012-01-24,35.06,35.283,34.912,35.095,199099,0
2012-01-25,34.997,35.226,34.921,35.142,299106,0
2012-01-26,35.311,35.653,35.133,35.133,159294,0
2012-01-27,34.951,35.568,34.951,35.357,175719,0
2012-01-30,34.912,35.311,34.735,34.912,137769,0
2012-01-31,35.245,35.72,35.171,35.589,207548,0
2012-02-01,35.799,36.299,35.625,36.253,241085,0
2012-02-02,36.178,36.364,36.023,36.345,139573,0
2012-02-03,36.398,37.082,36.398,36.983,144175,0
2012-02-06,36.708,37.344,36.708,36.946,123221,0
2012-02-07,36.935,37.587,36.714,37.37,57897,0
2012-02-08,37.541,38.311,37.186,38.263,96992,0
2012-02-09,38.311,38.745,38.087,38.412,106967,0
2012-02-10,37.948,38.069,37.418,37.865,61482,0
2012-02-13,38.231,38.843,38.231,38.463,101906,0
2012-02-14,38.112,38.316,37.472,38.131,65599,0
2012-02-15,38.254,38.383,37.243,37.436,71389,0
2012-02-16,37.455,38.843,37.455,38.417,74688,0
2012-02-17,38.69,39.247,38.663,39.033,85639,0
2012-02-21,39.741,40.474,38.589,39.804,113557,0
2012-02-22,40.139,40.686,39.768,40.008,128311,0
2012-02-23,39.961,40.658,39.293,40.38,76348,0
2012-02-24,40.277,40.556,39.518,39.741,67808,0
2012-02-27,39.283,40.214,38.542,39.693,91565,0
2012-02-28,39.646,40.036,39.033,39.127,59651,0
2012-02-29,39.232,39.746,38.094,38.104,136573,0
2012-03-01,38.429,38.589,38.077,38.124,111239,0
2012-03-02,38.143,38.356,36.87,37.168,119566,0
2012-03-05,36.944,37.605,36.833,37.512,156216,0
2012-03-06,37.056,37.418,36.767,37.37,122671,0
2012-03-07,37.909,38.234,37.743,38.087,81316,0
2012-03-08,38.421,38.571,37.492,38.273,111528,0
2012-03-09,38.273,39.23,38.069,38.706,94338,0
2012-03-12,38.801,38.923,38.329,38.532,56921,0
2012-03-13,38.58,39.842,38.58,39.804,86870,0
2012-03-14,39.741,39.99,39.061,39.339,58265,0
2012-03-15,39.387,39.794,38.906,39.589,67225,0
2012-03-16,39.804,40.371,39.581,39.952,108398,0
2012-03-19,39.721,40.844,39.387,40.25,73107,0
2012-03-20,39.842,39.842,39.137,39.221,43951,0
2012-03-21,39.397,39.581,38.551,38.877,56296,0
2012-03-22,38.429,39.425,38.05,39.406,123332,0
2012-03-23,39.367,39.655,38.951,39.655,92919,0
2012-03-26,40.074,40.762,40.066,40.268,96567,0
2012-03-27,40.268,40.798,39.952,39.97,138470,0
2012-03-28,40.139,40.158,38.513,39.174,186009,0
2012-03-29,38.839,39.926,38.839,39.861,75482,0
2012-03-30,39.931,41.218,39.503,40.853,238017,0
2012-04-02,40.716,42.365,40.277,42.319,186834,0
2012-04-03,42.21,43.387,42.21,43.073,241069,0
2012-04-04,42.646,43.749,42.488,43.444,163870,0
2012-04-05,43.326,44.056,43.326,43.704,139763,0
2012-04-09,43.063,43.882,42.952,43.425,180839,0
2012-04-10,43.434,43.759,42.012,42.05,228229,0
2012-04-11,42.671,43.499,42.153,43.326,157657,0
2012-04-12,43.461,45.179,43.461,44.457,141660,0
2012-04-13,44.076,44.299,43.575,43.677,83560,0
2012-04-16,44.01,44.643,43.566,43.926,87003,0
2012-04-17,44.388,45.553,44.238,44.986,84368,0
2012-04-18,44.681,45.217,44.4,44.745,93713,0
2012-04-19,44.623,45.143,43.537,44.317,188447,0
2012-04-20,44.791,45.674,44.419,44.419,205935,0
2012-04-23,42.961,42.961,37.79,39.033,583043,0
2012-04-24,39.155,39.321,38.069,38.653,283549,0
2012-04-25,39.211,39.23,38.467,38.968,224642,0
2012-04-26,39.014,40.798,39.014,40.418,194131,0
2012-04-27,40.38,41.952,40.177,41.578,228186,0
2012-04-30,41.449,41.555,40.853,41.133,150092,0
2012-05-01,41.087,42.198,41.022,41.042,178606,0
2012-05-02,40.658,41.466,40.492,41.338,135860,0
2012-05-03,41.209,41.367,40.788,41.05,104968,0
2012-05-04,40.668,40.668,39.794,39.943,141900,0
2012-05-07,39.888,40.177,39.777,39.99,99708,0
2012-05-08,39.618,40.139,39.07,40.093,163852,0
2012-05-09,39.669,40.772,39.604,40.696,137717,0
2012-05-10,40.853,41.367,40.734,41.123,99770,0
2012-05-11,40.706,41.34,40.388,40.734,70273,0
2012-05-14,40.314,40.575,39.674,40.026,52190,0
2012-05-15,39.916,40.41,39.221,39.573,74750,0
2012-05-16,39.777,40.371,39.618,39.702,41689,0
2012-05-17,39.321,39.665,39.118,39.193,101127,0
2012-05-18,39.196,40.099,38.889,39.885,121086,0
2012-05-21,40.081,40.464,39.11,40.257,82071,0
2012-05-22,40.156,40.156,38.495,39.063,90519,0
2012-05-23,38.646,39.614,37.796,39.465,78112,0
2012-05-24,39.286,39.381,38.292,39.186,31962,0
2012-05-25,39.232,39.381,38.195,38.495,56295,0
2012-05-29,38.793,39.839,37.796,39.558,41288,0
2012-05-30,39.215,40.128,39.14,39.474,83036,0
2012-05-31,39.391,39.756,38.477,39.343,76022,0
2012-06-01,38.467,38.727,37.936,38.028,83465,0
2012-06-04,38.272,38.319,37.564,38.253,35738,0
2012-06-05,38.038,38.345,37.422,37.583,57902,0
2012-06-06,37.691,38.691,37.691,38.618,58938,0
2012-06-07,39.158,39.885,39.092,39.215,62063,0
2012-06-08,38.978,39.66,38.85,39.437,44845,0
2012-06-11,39.857,39.922,38.272,38.328,110782,0
2012-06-12,38.636,39.391,38.215,38.664,128412,0
2012-06-13,38.699,39.465,38.067,38.31,91314,0
2012-06-14,38.319,39.324,38.302,38.774,66406,0
2012-06-15,38.934,40.174,38.793,39.977,126000,0
2012-06-18,39.791,40.183,39.277,39.94,56943,0
2012-06-19,40.174,40.349,39.781,39.903,83820,0
2012-06-20,39.8,39.8,38.822,38.97,39571,0
2012-06-21,38.841,39.158,37.304,37.375,85392,0
2012-06-22,37.61,37.618,37.025,37.294,97121,0
2012-06-25,36.688,36.967,35.718,36.044,72302,0
2012-06-26,36.034,36.201,34.925,35.261,177544,0
2012-06-27,35.288,36.08,35.279,35.969,73469,0
2012-06-28,35.669,36.099,35.128,36.08,66818,0
2012-06-29,36.65,37.488,36.51,37.246,88716,0
2012-07-02,37.025,37.916,36.735,37.88,79720,0
2012-07-03,37.777,38.672,37.601,38.599,39882,0
2012-07-05,38.412,38.756,37.682,37.758,83753,0
2012-07-06,37.339,38.085,36.938,37.451,58257,0
2012-07-09,37.265,37.441,36.977,37.294,121425,0
2012-07-10,37.478,37.711,36.443,36.537,59486,0
2012-07-11,36.697,36.697,35.865,35.932,92065,0
2012-07-12,35.455,36.219,35.455,35.903,123714,0
2012-07-13,36.108,36.726,36.108,36.519,112795,0
2012-07-16,36.351,36.389,35.865,36.136,39581,0
2012-07-17,36.37,36.565,35.484,35.818,75869,0
2012-07-18,35.625,35.855,35.475,35.662,75306,0
2012-07-19,35.754,35.951,35.615,35.773,63694,0
2012-07-20,35.538,35.81,35.437,35.529,58262,0
2012-07-23,34.746,35.699,34.746,35.382,44618,0
2012-07-24,35.567,35.567,34.197,34.431,51516,0
2012-07-25,34.617,34.617,33.601,33.712,54114,0
2012-07-26,34.974,36.044,32.875,34.467,193219,0
2012-07-27,34.494,36.659,33.294,36.426,168018,0
2012-07-30,36.5,38.438,36.361,38.215,129360,0
2012-07-31,38.094,39.045,38.085,38.85,80764,0
2012-08-01,39.045,39.857,38.879,39.016,188850,0
2012-08-02,38.737,39.054,38.272,38.628,94720,0
2012-08-03,39.305,40.816,39.072,39.697,95810,0
2012-08-06,39.679,40.284,39.186,39.259,64927,0
2012-08-07,39.361,39.361,38.094,38.132,88987,0
2012-08-08,37.711,38.018,37.638,37.701,74472,0
2012-08-09,37.701,38.879,37.546,38.412,43916,0
2012-08-10,38.392,39.259,38.282,38.97,42781,0
2012-08-13,38.97,39.848,38.542,39.791,82639,0
2012-08-14,39.986,40.284,39.568,39.781,67267,0
2012-08-15,39.632,40.174,39.622,40.081,47238,0
2012-08-16,39.967,40.341,39.14,40.275,62468,0
2012-08-17,40.128,40.706,40.128,40.398,60580,0
2012-08-20,40.165,40.825,40.099,40.772,29681,0
2012-08-21,40.835,41.022,39.967,40.408,89448,0
2012-08-22,40.247,40.555,40.174,40.284,48170,0
2012-08-23,40.136,40.322,39.177,39.632,34484,0
2012-08-24,39.594,39.772,39.277,39.456,116479,0
2012-08-27,39.577,39.614,39.25,39.465,40198,0
2012-08-28,39.361,39.531,39.196,39.456,56113,0
2012-08-29,39.577,39.69,39.314,39.643,47880,0
2012-08-30,39.267,39.304,39.043,39.043,23385,0
2012-08-31,39.314,39.456,39.128,39.267,41185,0
2012-09-04,39.138,39.643,38.643,39.474,67087,0
2012-09-05,39.296,39.595,39.296,39.39,50311,0
2012-09-06,39.67,40.711,39.559,40.644,74441,0
2012-09-07,40.897,41.207,40.831,41.12,19746,0
2012-09-10,40.952,41.609,40.73,41.12,39610,0
2012-09-11,40.888,41.534,40.84,41.067,41055,0
2012-09-12,41.281,41.375,40.952,41.187,23948,0
2012-09-13,41.197,41.646,40.924,41.14,86338,0
2012-09-14,41.177,42.122,41.177,41.339,65903,0
2012-09-17,41.253,41.253,40.653,41.102,40488,0
2012-09-18,40.858,41.187,40.748,40.982,39550,0
2012-09-19,40.915,41.15,40.26,41.111,49454,0
2012-09-20,40.758,41.6,40.748,41.319,47154,0
2012-09-21,41.356,41.691,41.263,41.421,97021,0
2012-09-24,41.421,41.804,41.019,41.14,49026,0
2012-09-25,41.319,41.392,39.998,40.084,57946,0
2012-09-26,40.167,40.268,39.868,40.186,35154,0
2012-09-27,40.363,40.431,39.933,40.26,59394,0
2012-09-28,39.989,40.306,39.651,40.084,33606,0
2012-10-01,40.206,40.748,39.314,40.167,70693,0
2012-10-02,40.402,40.477,39.541,40.214,44005,0
2012-10-03,40.392,40.431,39.314,39.521,19867,0
2012-10-04,39.605,39.914,38.976,39.914,40054,0
2012-10-05,40.007,40.402,39.595,39.728,85066,0
2012-10-08,39.623,39.998,39.577,39.924,39474,0
2012-10-09,40.026,40.026,39.128,39.204,39373,0
2012-10-10,39.128,39.157,38.297,38.586,61821,0
2012-10-11,38.8,39.456,38.633,39.343,25705,0
2012-10-12,39.334,39.69,39.334,39.484,22860,0
2012-10-15,39.513,39.998,38.762,39.175,67952,0
2012-10-16,39.324,39.67,39.195,39.568,47820,0
2012-10-17,39.595,39.643,38.896,39.371,47580,0
2012-10-18,39.204,39.204,38.876,38.976,47192,0
2012-10-19,38.772,38.914,35.394,36.011,278721,0
2012-10-22,36.132,36.273,35.328,35.732,87109,0
2012-10-23,35.42,36.151,35.402,35.832,57900,0
2012-10-24,35.215,36.132,32.568,35.908,367491,0
2012-10-25,35.767,35.983,34.364,34.773,125487,0
2012-10-26,34.719,35.243,34.646,34.965,53820,0
2012-10-31,35.159,35.449,34.802,35.028,94383,0
2012-11-01,35.196,35.722,35.159,35.628,72465,0
2012-11-02,35.822,35.822,35.149,35.168,57608,0
2012-11-05,35.234,35.648,34.802,35.318,38422,0
2012-11-06,35.561,36.141,35.42,35.648,30438,0
2012-11-07,35.186,35.186,34.166,34.383,66767,0
2012-11-08,34.832,34.832,34.317,34.336,67029,0
2012-11-09,34.288,34.736,34.204,34.597,111287,0
2012-11-12,34.646,34.858,34.492,34.636,27492,0
2012-11-13,34.326,34.587,33.952,34.009,26268,0
2012-11-14,34.231,34.231,33.54,33.586,54415,0
2012-11-15,33.491,33.727,33.138,33.324,46873,0
2012-11-16,33.202,33.324,32.877,33.043,165050,0
2012-11-19,33.446,33.698,32.829,33.698,72044,0
2012-11-20,33.578,34.616,33.154,34.261,128733,0
2012-11-21,34.356,35.42,33.971,35.205,59215,0
2012-11-23,35.402,35.541,35.111,35.328,16801,0
2012-11-26,35.31,35.468,34.578,35.375,56870,0
2012-11-27,35.056,36.058,34.616,34.636,108401,0
2012-11-28,34.492,35.744,34.287,35.744,99812,0
2012-11-29,36.121,36.395,35.332,35.481,83169,0
2012-11-30,35.536,35.934,35.142,35.875,97534,0
2012-12-03,36.186,36.186,35.285,35.444,54456,0
2012-12-04,35.341,36.449,35.266,36.337,38358,0
2012-12-05,36.405,36.449,35.934,36.168,67561,0
2012-12-06,35.999,36.386,35.856,36.253,42576,0
2012-12-07,36.449,36.657,36.214,36.458,42147,0
2012-12-10,36.449,37.061,36.449,36.949,45308,0
2012-12-11,37.155,37.844,37.098,37.709,56547,0
2012-12-12,37.834,38.501,37.232,37.437,101333,0
2012-12-13,37.533,38.059,37.533,37.824,36407,0
2012-12-14,37.863,39.112,37.863,38.85,79460,0
2012-12-17,38.953,39.6,38.953,39.261,123269,0
2012-12-18,39.356,40.119,38.878,39.856,62183,0
2012-12-19,39.931,40.306,39.676,39.967,44173,0
2012-12-20,40.034,40.722,39.754,40.166,60832,0
2012-12-21,39.847,40.504,39.518,40.306,195195,0
2012-12-24,40.119,40.449,39.948,40.286,19118,0
2012-12-26,40.373,40.75,39.744,39.875,29842,0
2012-12-27,39.931,40.306,39.518,40.138,35218,0
2012-12-28,40.005,40.542,39.827,39.856,56406,0
2012-12-31,39.884,41.606,39.686,41.342,73019,0
2013-01-02,41.351,42.622,41.351,42.094,125168,0
2013-01-03,42.026,42.199,41.688,41.999,107211,0
2013-01-04,42.285,42.318,41.153,41.55,285976,0
2013-01-07,41.436,42.285,41.211,42.189,289198,0
2013-01-08,42.055,42.055,41.708,41.85,157327,0
2013-01-09,41.86,42.094,41.765,41.85,81794,0
2013-01-10,41.946,42.302,41.672,42.218,93192,0
2013-01-11,42.094,42.385,41.54,42.036,101897,0
2013-01-14,41.587,41.783,41.294,41.453,191956,0
2013-01-15,41.314,42.055,41.294,42.017,61555,0
2013-01-16,41.927,42.365,41.717,42.169,59462,0
2013-01-17,42.422,42.989,42.394,42.942,56368,0
2013-01-18,42.82,43.553,42.509,43.476,185018,0
2013-01-22,43.476,43.844,43.11,43.711,67464,0
2013-01-23,43.825,43.825,43.309,43.391,112901,0
2013-01-24,43.476,43.909,43.439,43.476,186561,0
2013-01-25,43.59,43.844,43.167,43.795,119250,0
2013-01-28,43.873,44.04,43.572,43.748,179639,0
2013-01-29,43.795,44.39,43.242,43.486,271992,0
2013-01-30,43.391,43.667,43.157,43.347,104874,0
2013-01-31,43.338,43.61,43.082,43.309,180432,0
2013-02-01,43.638,44.06,43.553,43.648,146563,0
2013-02-04,43.363,43.863,42.865,43.11,78320,0
2013-02-05,43.372,44.097,43.044,43.967,72001,0
2013-02-06,43.563,43.938,43.504,43.938,40533,0
2013-02-07,43.853,43.977,43.476,43.853,40668,0
2013-02-08,43.853,44.84,43.657,44.183,62358,0
2013-02-11,44.153,44.239,43.825,43.977,62974,0
2013-02-12,43.891,44.492,43.891,44.409,43413,0
2013-02-13,44.456,44.538,43.805,44.502,65603,0
2013-02-14,44.409,44.868,44.39,44.69,43638,0
2013-02-15,44.82,44.993,43.778,43.967,102764,0
2013-02-19,43.844,47.325,43.844,46.863,166315,0
2013-02-20,47.201,47.344,44.06,44.107,177221,0
2013-02-21,44.097,44.437,43.419,44.239,98321,0
2013-02-22,44.277,45.264,44.107,45.012,121578,0
2013-02-25,45.012,45.012,42.942,43.015,115121,0
2013-02-26,43.291,43.885,43.063,43.478,77748,0
2013-02-27,43.373,44.121,43.33,43.669,126871,0
2013-02-28,43.583,44.234,43.373,44.074,89611,0
2013-03-01,43.686,44.31,43.204,44.205,32874,0
2013-03-04,44.084,44.507,43.885,44.386,74322,0
2013-03-05,44.651,44.933,44.215,44.782,66463,0
2013-03-06,44.905,45.196,44.689,45.094,44478,0
2013-03-07,45.235,45.425,44.535,45.187,74303,0
2013-03-08,45.471,45.727,45.094,45.583,41551,0
2013-03-11,45.33,45.632,44.689,45.027,37409,0
2013-03-12,44.885,45.452,44.641,44.962,38241,0
2013-03-13,45.037,45.745,44.895,45.359,42035,0
2013-03-14,45.574,45.783,45.264,45.783,24612,0
2013-03-15,45.924,46.653,45.574,46.245,126611,0
2013-03-18,45.602,46.397,45.518,46.169,46454,0
2013-03-19,46.425,46.444,45.15,45.691,48580,0
2013-03-20,45.953,46.472,45.81,46.435,40601,0
2013-03-21,45.745,46.313,45.745,45.933,62544,0
2013-03-22,46.048,46.141,45.943,46.067,30121,0
2013-03-25,46.332,46.849,46.141,46.774,68001,0
2013-03-26,46.906,47.16,46.294,46.709,66604,0
2013-03-27,46.236,46.236,45.691,46.086,35900,0
2013-03-28,46.217,46.245,45.764,45.858,66116,0
2013-04-01,45.895,46.245,44.282,44.526,61597,0
2013-04-02,44.735,45.16,43.913,44.131,45601,0
2013-04-03,44.092,44.31,42.884,43.224,64549,0
2013-04-04,43.33,43.677,43.007,43.612,43078,0
2013-04-05,42.741,44.026,42.458,43.923,58838,0
2013-04-08,43.932,44.092,43.263,44.034,44101,0
2013-04-09,43.999,44.244,43.631,43.961,39172,0
2013-04-10,43.732,45.215,43.732,45.15,58281,0
2013-04-11,44.856,45.196,44.641,44.914,32944,0
2013-04-12,44.661,44.952,44.034,44.262,32656,0
2013-04-15,44.092,44.196,41.439,42.022,121400,0
2013-04-16,42.591,43.641,42.099,43.468,69082,0
2013-04-17,43.129,43.412,42.315,42.819,72706,0
2013-04-18,42.969,43.31,42.517,42.855,91347,0
2013-04-19,42.846,44.111,42.751,44.034,68460,0
2013-04-22,43.723,43.952,42.781,43.45,128810,0
2013-04-23,43.686,43.857,43.373,43.799,134701,0
2013-04-24,43.903,44.074,43.677,43.999,23337,0
2013-04-25,44.121,44.725,43.857,44.498,42924,0
2013-04-26,44.252,44.32,44.064,44.215,61873,0
2013-04-29,44.148,44.81,44.092,44.689,34236,0
2013-04-30,44.68,45.205,44.301,45.16,46078,0
2013-05-01,44.828,44.962,44.102,44.244,121916,0
2013-05-02,44.386,45.718,44.215,45.425,80031,0
2013-05-03,46.159,47.332,46.122,46.653,111227,0
2013-05-06,46.587,47.124,46.587,46.888,70486,0
2013-05-07,46.879,47.218,46.82,47.198,62141,0
2013-05-08,47.03,48.143,47.03,48.143,58276,0
2013-05-09,47.927,48.379,47.039,47.151,69515,0
2013-05-10,47.189,47.342,46.614,47.134,28546,0
2013-05-13,47.134,47.134,46.68,46.973,22914,0
2013-05-14,46.906,47.831,46.839,47.747,49977,0
2013-05-15,47.304,48.023,47.304,47.728,55272,0
2013-05-16,47.445,48.162,47.17,47.839,48485,0
2013-05-17,48.162,48.268,47.655,48.162,59937,0
2013-05-20,47.917,48.918,47.879,48.209,78088,0
2013-05-21,48.162,48.287,47.756,48.067,49775,0
2013-05-22,48.041,48.238,46.829,47.208,73600,0
2013-05-23,46.839,47.256,46.699,47.208,28287,0
2013-05-24,46.839,47.049,46.378,46.784,30444,0
2013-05-28,47.567,47.655,47.067,47.218,186502,0
2013-05-29,47.294,47.805,46.982,47.464,78205,0
2013-05-30,47.637,48.697,47.436,48.107,41158,0
2013-05-31,47.63,47.772,46.524,46.763,88787,0
2013-06-03,46.945,48.204,46.525,48.017,112139,0
2013-06-04,48.062,48.507,47.559,48.184,57468,0
2013-06-05,48.07,48.365,47.71,47.949,57741,0
2013-06-06,47.842,48.252,47.694,47.901,101749,0
2013-06-07,48.262,48.44,47.862,48.107,26016,0
2013-06-10,48.097,48.291,47.852,48.252,23285,0
2013-06-11,47.627,48.117,47.399,47.53,69462,0
2013-06-12,47.702,47.823,47.399,47.598,36967,0
2013-06-13,47.446,48.914,47.446,48.811,29910,0
2013-06-14,48.65,48.801,48.035,48.137,27568,0
2013-06-17,48.725,48.772,48.252,48.356,55433,0
2013-06-18,48.403,49.17,48.373,48.924,61357,0
2013-06-19,48.849,48.895,48.053,48.117,51594,0
2013-06-20,47.314,47.871,47.198,47.657,75497,0
2013-06-21,48.127,48.175,47.095,47.286,188201,0
2013-06-24,46.613,46.679,44.461,45.067,115528,0
2013-06-25,45.455,45.455,44.857,45.022,84083,0
2013-06-26,45.37,45.568,44.366,44.754,89841,0
2013-06-27,44.916,46.213,44.838,45.777,105272,0
2013-06-28,45.636,46.155,45.483,45.749,150609,0
2013-07-01,46.195,47.218,45.722,47.049,71408,0
2013-07-02,46.838,47.55,46.545,47.381,45960,0
2013-07-03,47.208,48.194,47.208,47.92,28154,0
2013-07-05,48.603,49.057,47.959,48.811,62683,0
2013-07-08,48.859,49.161,48.555,49.106,55409,0
2013-07-09,49.17,50.527,48.905,50.053,73089,0
2013-07-10,50.204,50.45,49.352,49.428,75154,0
2013-07-11,50.175,50.326,49.493,49.702,42642,0
2013-07-12,49.475,49.664,48.859,49.437,80823,0
2013-07-15,49.493,49.948,49.313,49.76,66109,0
2013-07-16,49.834,49.938,49.115,49.371,55366,0
2013-07-17,49.787,49.787,48.365,48.669,61590,0
2013-07-18,48.963,48.991,48.641,48.859,40958,0
2013-07-19,48.821,49.189,48.603,48.981,92720,0
2013-07-22,49.18,49.371,48.641,49.161,40835,0
2013-07-23,49.313,49.597,48.914,49.485,72878,0
2013-07-24,49.824,50.091,49,49.209,76941,0
2013-07-25,49.284,50.574,49.284,50.034,155182,0
2013-07-26,49.539,50.431,47.852,49.143,85992,0
2013-07-29,48.877,49.17,47.657,47.959,64738,0
2013-07-30,48.32,48.574,48.026,48.574,61867,0
2013-07-31,48.895,49.284,48.735,48.905,70150,0
2013-08-01,49.636,49.636,49.057,49.398,107759,0
2013-08-02,49.284,49.475,49.143,49.38,108402,0
2013-08-05,49.371,49.73,48.859,49.72,45196,0
2013-08-06,49.418,49.862,49.161,49.862,127276,0
2013-08-07,49.549,49.788,49.115,49.683,86632,0
2013-08-08,50.118,50.527,49.779,50.469,54410,0
2013-08-09,50.167,50.83,50.167,50.753,39544,0
2013-08-12,50.307,51.181,50.307,50.926,37342,0
2013-08-13,50.849,51.691,50.849,51.36,29962,0
2013-08-14,51.33,51.379,50.868,51.321,83685,0
2013-08-15,50.697,51.541,50.517,51.21,113844,0
2013-08-16,50.897,51.485,50.743,51.257,55647,0
2013-08-19,51.037,51.426,50.83,51.047,49542,0
2013-08-20,50.952,51.588,50.907,51.379,28184,0
2013-08-21,51.047,51.882,50.98,51.247,55678,0
2013-08-22,51.588,52.394,51.284,52.121,165222,0
2013-08-23,52.121,52.24,51.608,51.825,17256,0
2013-08-26,51.798,52.012,51.303,51.579,21168,0
2013-08-27,50.916,51,49.398,49.52,70819,0
2013-08-28,49.549,49.959,48.883,49.835,45970,0
2013-08-29,49.835,50.245,49.617,50.197,52993,0
2013-08-30,50.046,50.046,48.77,48.856,61807,0
2013-09-03,49.474,49.835,48.694,49.007,41587,0
2013-09-04,48.951,49.493,48.684,49.428,97771,0
2013-09-05,49.654,49.978,49.418,49.731,158847,0
2013-09-06,50.093,50.966,49.159,50.71,99358,0
2013-09-09,50.787,52.185,50.787,52.1,167528,0
2013-09-10,52.192,52.662,51.88,52.544,125333,0
2013-09-11,52.517,53.441,52.278,52.572,55512,0
2013-09-12,52.404,52.916,52.202,52.612,118546,0
2013-09-13,52.946,53.516,52.652,53.21,40076,0
2013-09-16,54.199,55.151,54.097,54.914,97781,0
2013-09-17,54.914,55.265,54.561,55.161,51517,0
2013-09-18,55.228,56.778,54.941,56.512,55187,0
2013-09-19,56.541,56.938,55.903,55.997,56241,0
2013-09-20,56.35,58.297,56.027,58.101,196183,0
2013-09-23,57.748,58.536,57.073,58.307,64293,0
2013-09-24,58.215,59.518,58.205,58.661,79817,0
2013-09-25,58.73,59.144,58.482,58.907,101105,0
2013-09-26,58.897,59.488,58.777,59.393,39138,0
2013-09-27,58.831,59.573,58.831,59.44,60478,0
2013-09-30,58.72,59.573,58.72,58.965,96887,0
2013-10-01,58.888,59.955,58.888,59.87,59718,0
2013-10-02,59.478,59.802,59.154,59.583,54815,0
2013-10-03,59.27,59.772,58.26,59.583,79860,0
2013-10-04,59.44,60.584,59.44,59.558,49851,0
2013-10-07,58.946,60.363,58.73,59.87,58778,0
2013-10-08,60.031,60.279,59.393,59.762,111766,0
2013-10-09,59.832,59.993,59.488,59.753,158084,0
2013-10-10,60.527,60.879,59.955,60.507,98681,0
2013-10-11,60.105,61.916,60.011,61.876,41651,0
2013-10-14,61.241,63.655,61.211,63.557,62721,0
2013-10-15,63.825,63.825,62.836,63.094,66000,0
2013-10-16,63.388,64.376,63.131,63.301,44903,0
2013-10-17,62.979,63.595,62.798,63.567,48561,0
2013-10-18,64.129,65.443,64.028,65.339,52447,0
2013-10-21,65.262,65.671,64.869,65.128,98586,0
2013-10-22,65.31,65.566,64.483,64.578,169022,0
2013-10-23,63.722,63.722,60.546,61,131600,0
2013-10-24,60.742,60.811,59.27,60.134,99564,0
2013-10-25,60.134,60.39,58.072,58.849,102100,0
2013-10-28,58.71,58.71,57.463,57.796,115306,0
2013-10-29,57.871,58.396,57.444,57.73,80186,0
2013-10-30,57.93,58.072,57.006,57.349,41960,0
2013-10-31,57.463,58.101,57.311,57.72,59191,0
2013-11-01,57.52,58.139,56.521,57.984,80165,0
2013-11-04,58.004,58.759,57.538,58.603,86255,0
2013-11-05,58.661,58.821,58.26,58.691,46926,0
2013-11-06,58.956,59.223,58.014,58.215,47376,0
2013-11-07,58.347,58.347,54.828,55.21,134061,0
2013-11-08,55.161,57.576,55.161,57.378,46172,0
2013-11-11,57.378,57.93,56.874,57.388,17579,0
2013-11-12,57.359,57.711,57.064,57.586,22747,0
2013-11-13,57.168,58.879,57.168,58.671,22259,0
2013-11-14,58.491,58.72,58.25,58.463,27535,0
2013-11-15,58.357,58.879,58.014,58.563,50880,0
2013-11-18,58.51,58.51,57.301,57.701,37602,0
2013-11-19,57.556,58.053,57.271,57.692,29414,0
2013-11-20,57.72,58.081,57.101,57.92,38106,0
2013-11-21,58.034,59.174,58.034,58.926,84585,0
2013-11-22,58.831,59.832,58.482,59.631,28971,0
2013-11-25,59.631,60.354,59.631,60.105,28701,0
2013-11-26,60.144,62.072,60.144,62.013,64593,0
2013-11-27,62.244,63.577,61.746,62.309,113824,0
2013-11-29,62.796,62.796,62.042,62.244,22352,0
2013-12-02,62.082,62.082,60.557,61.318,123995,0
2013-12-03,61.069,61.939,60.852,61.624,64497,0
2013-12-04,61.53,61.615,60.548,61.098,99159,0
2013-12-05,60.911,61.566,60.596,61.29,65347,0
2013-12-06,62.052,62.329,61.557,61.911,62174,0
2013-12-09,62.262,62.604,61.355,62.386,59709,0
2013-12-10,62.129,62.701,61.53,61.862,102370,0
2013-12-11,62.082,62.309,60.994,61.225,73924,0
2013-12-12,61.156,61.615,60.793,61.261,49583,0
2013-12-13,61.48,62.462,61.44,61.727,63438,0
2013-12-16,62.177,63.321,62.177,62.834,62048,0
2013-12-17,62.653,62.903,61.166,61.49,62830,0
2013-12-18,61.539,62.091,60.852,61.994,71486,0
2013-12-19,61.195,62.481,61.195,61.966,46661,0
2013-12-20,62.177,63.99,61.48,63.714,170993,0
2013-12-23,63.836,64.819,62.673,64.645,89016,0
2013-12-24,64.645,65.658,64.092,64.589,75447,0
2013-12-26,64.694,65.838,64.664,65.475,50017,0
2013-12-27,65.781,65.781,63.445,63.731,54710,0
2013-12-30,63.731,65.668,63.14,64.941,92415,0
2013-12-31,65.392,65.982,63.806,64.675,157278,0
2014-01-02,64.674,64.674,63.063,63.291,75738,0
2014-01-03,63.281,63.769,62.74,63.577,86248,0
2014-01-06,63.902,63.902,60.882,62.206,151653,0
2014-01-07,62.282,64.524,61.736,63.007,94920,0
2014-01-08,62.587,63.426,61.595,62.489,77252,0
2014-01-09,62.634,63.007,61.53,62.519,47995,0
2014-01-10,62.559,63.493,61.958,63.378,58054,0
2014-01-13,63.035,63.577,61.308,62.052,75708,0
2014-01-14,62.215,63.741,62.062,63.464,40744,0
2014-01-15,63.778,64.645,63.704,64.572,73974,0
2014-01-16,64.437,64.608,63.281,63.816,65127,0
2014-01-17,63.587,64.35,62.634,63.101,47459,0
2014-01-21,63.523,64.056,62.435,63.596,42750,0
2014-01-22,63.493,63.557,62.928,63.436,33535,0
2014-01-23,62.968,64.238,62.435,64.062,67797,0
2014-01-24,63.549,63.577,60.667,61.756,135923,0
2014-01-27,61.852,62.653,60.28,61.089,66574,0
2014-01-28,61.271,62.215,61.011,61.994,51109,0
2014-01-29,61.576,62.509,60.252,61.019,61381,0
2014-01-30,61.49,63.207,61.46,61.815,105912,0
2014-01-31,60.65,61.577,60.288,61.165,118227,0
2014-02-03,60.901,61.029,59.419,59.696,82587,0
2014-02-04,59.898,61.299,59.446,60.164,60100,0
2014-02-05,59.907,60.478,58.913,59.669,51448,0
2014-02-06,59.955,60.308,58.782,59.306,89702,0
2014-02-07,59.419,60.498,58.746,60.03,76742,0
2014-02-10,59.869,59.869,58.352,58.846,51441,0
2014-02-11,58.726,60.567,58.274,59.917,61229,0
2014-02-12,59.889,60.154,58.962,59.744,56241,0
2014-02-13,59.974,60.833,59.669,60.687,48247,0
2014-02-14,60.754,60.754,59.592,60.325,21245,0
2014-02-18,60.538,61.28,60.183,60.813,40306,0
2014-02-19,60.576,61.039,59.288,59.446,49711,0
2014-02-20,59.678,61.271,59.611,61.069,32985,0
2014-02-21,61.374,61.374,60.001,60.213,45471,0
2014-02-24,60.02,61.46,60.02,61.039,66326,0
2014-02-25,60.793,60.793,56.043,56.291,208509,0
2014-02-26,56.034,56.12,54.508,55.52,156874,0
2014-02-27,55.346,58.189,54.687,58.045,97277,0
2014-02-28,58.227,59.365,57.94,58.608,78838,0
2014-03-03,57.921,58.983,57.806,58.637,78918,0
2014-03-04,59.681,61.921,59.413,61.413,132334,0
2014-03-05,61.479,61.651,60.621,61.335,78700,0
2014-03-06,61.671,61.756,60.674,61.529,51712,0
2014-03-07,61.94,62.734,61.403,61.959,47814,0
2014-03-10,61.882,62.607,61.717,62.572,49166,0
2014-03-11,62.455,62.607,60.908,61.364,72614,0
2014-03-12,60.936,62.292,60.592,61.615,114442,0
2014-03-13,61.882,61.882,60.388,61.126,57908,0
2014-03-14,61.096,62.188,61.096,61.519,33031,0
2014-03-17,61.976,62.283,61.413,61.921,38021,0
2014-03-18,62.359,62.359,61.373,61.902,49480,0
2014-03-19,61.775,61.775,60.524,61.529,50731,0
2014-03-20,61.25,61.825,61.183,61.373,46776,0
2014-03-21,61.499,62.283,61.106,61.834,183092,0
2014-03-24,61.509,61.548,60.331,60.936,47266,0
2014-03-25,61.364,61.595,60.406,60.703,113431,0
2014-03-26,61.243,61.243,60.379,60.544,63236,0
2014-03-27,60.573,61.43,59.893,61.213,68829,0
2014-03-28,61.174,62.582,61.116,61.307,47282,0
2014-03-31,61.699,63.097,61.067,62.78,72175,0
2014-04-01,62.77,63.729,62.226,63.593,62953,0
2014-04-02,63.775,63.775,61.756,62.589,69710,0
2014-04-03,62.418,62.455,61.439,62.13,25121,0
2014-04-04,62.589,62.8,59.595,60.257,61047,0
2014-04-07,59.939,60.445,58.627,59.041,89937,0
2014-04-08,59.163,61.489,58.522,61.164,66016,0
2014-04-09,61.233,61.853,60.751,61.671,39684,0
2014-04-10,61.479,61.479,59.642,59.785,53917,0
2014-04-11,59.071,60.073,59.071,59.28,40448,0
2014-04-14,60.082,61.344,59.911,60.554,52647,0
2014-04-15,60.8,61.317,59.106,60.544,38062,0
2014-04-16,60.908,61.519,60.908,61.307,28648,0
2014-04-17,61.373,63.145,61.289,63.097,71278,0
2014-04-21,62.952,63.509,61.986,63.326,110093,0
2014-04-22,63.393,63.691,62.897,63.173,95855,0
2014-04-23,62.992,62.992,61.383,61.422,106868,0
2014-04-24,61.882,61.892,60.188,60.388,143674,0
2014-04-25,60.149,60.228,58.885,59.071,64601,0
2014-04-28,59.422,60.36,58.838,59.834,74023,0
2014-04-29,59.929,61.279,59.854,61.067,79114,0
2014-04-30,61.037,61.708,60.406,61.027,85482,0
2014-05-01,60.703,61.403,60.12,60.573,105519,0
2014-05-02,60.879,61.595,60.664,61.307,64409,0
2014-05-05,60.83,61.699,60.36,61.519,69236,0
2014-05-06,61.223,61.68,60.554,60.972,77457,0
2014-05-07,61.223,62.589,60.341,62.512,93962,0
2014-05-08,62.13,63.957,62.13,63.145,130645,0
2014-05-09,62.752,64.09,62.331,63.88,67790,0
2014-05-12,63.997,65.812,63.997,65.2,72906,0
2014-05-13,65.04,65.133,63.125,63.193,108943,0
2014-05-14,63.029,63.862,61.174,61.213,67604,0
2014-05-15,60.849,61.459,60.228,61.413,80527,0
2014-05-16,61.298,61.576,60.703,60.751,60481,0
2014-05-19,60.664,61.615,60.445,61.413,45465,0
2014-05-20,61.135,61.135,59.729,60.091,83053,0
2014-05-21,60.275,60.936,59.805,60.129,69938,0
2014-05-22,60.238,60.898,60.035,60.484,44394,0
2014-05-23,60.621,61.605,59.585,61.595,153293,0
2014-05-27,61.708,62.582,61.615,62.023,79291,0
2014-05-28,61.921,61.921,61.133,61.698,52766,0
2014-05-29,61.688,62.209,61.401,61.604,46286,0
2014-05-30,61.614,61.921,61.123,61.334,72878,0
2014-06-02,61.565,61.565,60.104,60.969,48652,0
2014-06-03,60.757,60.845,60.251,60.479,110588,0
2014-06-04,60.202,60.894,60.202,60.568,32241,0
2014-06-05,60.826,62.935,60.251,62.753,63192,0
2014-06-06,63.177,64.443,62.792,63.456,86024,0
2014-06-09,63.187,64.3,63.149,63.963,51526,0
2014-06-10,63.963,63.983,63.197,63.868,19900,0
2014-06-11,63.484,63.484,62.389,62.802,37927,0
2014-06-12,62.574,62.574,61.064,61.527,48029,0
2014-06-13,61.726,61.726,60.558,61.142,57607,0
2014-06-16,61.24,61.42,60.69,61.391,35296,0
2014-06-17,61.428,62.332,61.381,62.053,74657,0
2014-06-18,61.931,62.189,61.18,62.043,49281,0
2014-06-19,62.083,63.032,61.862,62.697,75850,0
2014-06-20,62.609,65.536,62.609,64.98,245676,0
2014-06-23,65.142,65.308,64.252,65.259,79523,0
2014-06-24,65.347,66.411,64.78,65.911,141502,0
2014-06-25,65.759,68.176,65.2,68.12,103167,0
2014-06-26,69.874,72.659,69.097,72.389,217904,0
2014-06-27,71.766,74.232,71.756,73.435,172205,0
2014-06-30,73.05,73.898,71.939,73.245,127254,0
2014-07-01,73.283,74.127,72.802,72.84,109804,0
2014-07-02,72.994,73.329,71.323,71.804,88986,0
2014-07-03,72.102,72.85,71.996,72.706,66143,0
2014-07-07,72.389,72.811,71.584,71.719,67695,0
2014-07-08,71.651,71.651,70.009,70.22,124632,0
2014-07-09,70.586,70.882,69.99,70.22,67935,0
2014-07-10,68.906,70.087,68.906,69.577,68912,0
2014-07-11,69.577,69.98,68.906,69.577,38270,0
2014-07-14,70.058,70.191,69.473,69.952,40620,0
2014-07-15,70.058,70.373,68.129,69.307,86743,0
2014-07-16,69.751,70.778,68.8,70.25,147796,0
2014-07-17,69.828,70.135,68.944,69.454,79077,0
2014-07-18,69.27,70.24,69.27,69.99,137064,0
2014-07-21,69.682,70.009,69.253,69.587,117387,0
2014-07-22,70.163,71.267,70.163,71.152,52588,0
2014-07-23,71.18,71.881,70.078,70.441,66368,0
2014-07-24,71.978,74.645,71.095,72.524,208629,0
2014-07-25,72.285,72.659,71.613,72.438,121819,0
2014-07-28,72.715,73.493,72.313,73.177,122795,0
2014-07-29,73.147,73.618,72.371,72.659,73145,0
2014-07-30,73.089,73.358,71.056,71.314,93466,0
2014-07-31,70.364,70.997,69.663,70.009,108052,0
2014-08-01,70.009,70.009,68.569,69.28,67173,0
2014-08-04,69.366,69.81,67.85,69.337,94541,0
2014-08-05,69.185,69.185,68.196,68.627,62324,0
2014-08-06,68.436,69.847,68.389,69.663,88200,0
2014-08-07,70.009,70.009,68.3,69.234,77101,0
2014-08-08,69.215,70.816,69.215,69.923,59346,0
2014-08-11,69.577,71.142,69.374,70.22,74762,0
2014-08-12,70.038,70.557,69.502,70,48681,0
2014-08-13,70.048,70.95,69.673,70.087,50024,0
2014-08-14,70.201,70.201,69.414,70.087,30441,0
2014-08-15,70.836,70.836,68.436,69.404,71637,0
2014-08-18,70.078,70.527,69.502,70.47,68419,0
2014-08-19,70.489,70.758,70.028,70.26,33125,0
2014-08-20,70,70,69.346,69.502,55922,0
2014-08-21,69.55,69.781,68.042,69.424,50412,0
2014-08-22,69.366,69.855,68.465,69.522,114788,0
2014-08-25,69.913,70.038,68.483,68.888,73486,0
2014-08-26,68.676,69.117,68.158,68.906,63345,0
2014-08-27,68.81,69.117,67.658,67.965,64177,0
2014-08-28,67.58,67.716,66.848,67.321,59621,0
2014-08-29,67.301,67.541,66.629,67.07,62835,0
2014-09-02,67.147,67.561,66.58,67.253,64387,0
2014-09-03,67.196,67.398,66.291,66.809,48221,0
2014-09-04,66.928,67.311,66.6,66.838,55592,0
2014-09-05,66.58,66.946,66.407,66.782,64905,0
2014-09-08,66.54,67.118,66.52,67.022,44134,0
2014-09-09,67.08,67.08,65.915,66.127,44116,0
2014-09-10,65.406,66.56,65.406,66.444,36489,0
2014-09-11,66.223,67.868,66.223,67.551,48039,0
2014-09-12,67.657,67.657,66.127,66.629,38996,0
2014-09-15,66.53,66.53,65.397,65.847,38157,0
2014-09-16,65.808,67.205,65.519,67.012,121969,0
2014-09-17,66.908,67.755,66.649,67.321,39642,0
2014-09-18,67.513,68.149,66.782,68.091,54888,0
2014-09-19,68.168,68.668,67.06,67.215,133956,0
2014-09-22,66.908,67.531,65.31,65.491,78376,0
2014-09-23,65.339,65.676,64.839,64.991,50651,0
2014-09-24,65.3,66.361,64.781,65.685,38546,0
2014-09-25,65.559,65.559,64.308,64.942,61098,0
2014-09-26,65.011,65.973,64.26,65.724,42675,0
2014-09-29,64.874,65.666,64.781,65.559,36897,0
2014-09-30,65.509,65.618,64.569,64.569,101004,0
2014-10-01,64.693,64.693,62.528,62.643,75961,0
2014-10-02,62.777,64.53,62.777,64.001,60144,0
2014-10-03,64.791,65.144,64.326,64.335,58635,0
2014-10-06,64.623,64.819,63.952,64.242,32777,0
2014-10-07,63.355,63.932,62.75,63.286,94524,0
2014-10-08,63.086,65.369,62.74,65.001,43176,0
2014-10-09,64.781,64.855,63.115,63.165,54291,0
2014-10-10,62.777,63.624,61.508,61.884,99922,0
2014-10-13,62.202,63.193,62.143,62.403,95318,0
2014-10-14,63.165,65.221,62.866,63.713,75524,0
2014-10-15,62.777,64.81,62.23,64.492,85126,0
2014-10-16,63.614,66.51,63.614,65.426,107725,0
2014-10-17,66.407,66.407,63.866,63.961,75240,0
2014-10-20,63.703,63.942,62.451,62.95,96456,0
2014-10-21,63.096,64.673,63.096,64.473,46755,0
2014-10-22,64.605,64.733,63.202,63.594,58778,0
2014-10-23,63.086,64.212,61.904,63.53,74641,0
2014-10-24,63.713,64.308,62.777,63.971,52973,0
2014-10-27,64.049,66.491,63.971,66.252,94119,0
2014-10-28,66.667,69.756,66.435,69.677,79828,0
2014-10-29,69.851,70.486,68.225,68.871,59751,0
2014-10-30,68.821,70.584,68.716,69.909,52650,0
2014-10-31,71.104,71.431,70.149,70.959,85843,0
2014-11-03,70.746,71.66,70.305,70.969,70481,0
2014-11-04,70.525,71.094,70.247,70.604,57018,0
2014-11-05,70.949,72.075,70.37,70.776,51108,0
2014-11-06,70.641,72.189,70.257,71.998,39945,0
2014-11-07,71.757,71.97,70.438,71.287,61187,0
2014-11-10,71.66,72.171,71.025,71.961,37866,0
2014-11-11,72.123,72.123,70.458,71.197,39256,0
2014-11-12,71.055,71.805,70.698,71.594,78694,0
2014-11-13,71.729,71.833,70.159,70.344,41980,0
2014-11-14,70.604,70.604,69.477,69.796,29205,0
2014-11-17,69.573,69.573,68.33,68.457,61200,0
2014-11-18,68.457,69.293,67.541,67.792,60377,0
2014-11-19,67.831,67.831,65.452,66.677,130321,0
2014-11-20,66.311,67.33,66.311,67.09,26102,0
2014-11-21,68.129,68.32,65.628,65.954,54987,0
2014-11-24,65.925,67.243,65.925,67.118,32110,0
2014-11-25,67.234,67.532,66.259,67.243,49941,0
2014-11-26,67.06,67.476,66.269,67.292,35772,0
2014-11-28,67.118,67.157,65.085,65.104,28249,0
2014-12-01,65.12,65.662,64.031,64.347,45554,0
2014-12-02,64.626,65.941,64.626,65.768,63508,0
2014-12-03,65.624,67.243,65.624,66.442,44817,0
2014-12-04,66.19,66.752,65.055,65.305,47054,0
2014-12-05,65.205,67.282,65.205,66.638,30961,0
2014-12-08,66.386,67.35,65.015,65.112,37923,0
2014-12-09,64.252,68.045,63.992,67.476,66631,0
2014-12-10,66.568,66.837,64.966,65.158,32806,0
2014-12-11,65.275,67.07,65.176,65.681,36073,0
2014-12-12,63.982,65.624,63.982,64.775,49278,0
2014-12-15,65.255,67.34,65.255,66.461,68138,0
2014-12-16,66.548,68.257,65.814,66.04,78068,0
2014-12-17,65.921,68.104,64.706,68.035,74859,0
2014-12-18,67.87,69.494,65.911,68.673,50454,0
2014-12-19,68.432,69.494,67.292,68.692,130106,0
2014-12-22,68.942,70.033,67.708,69.897,36949,0
2014-12-23,70.167,71.172,69.869,70.641,61275,0
2014-12-24,70.477,71.067,70.053,70.679,25373,0
2014-12-26,70.864,72.214,70.545,71.415,44134,0
2014-12-29,71.008,71.704,70.902,71.239,56011,0
2014-12-30,71.289,71.837,70.409,70.467,25879,0
2014-12-31,70.787,71.047,69.328,69.656,63147,0
2015-01-02,69.995,69.995,67.35,68.324,44560,0
2015-01-05,67.649,67.785,65.466,66.259,95244,0
2015-01-06,66.558,66.676,64.106,64.485,87631,0
2015-01-07,65.104,65.104,63.51,64.636,66023,0
2015-01-08,65.285,66.377,64.31,65.466,113613,0
2015-01-09,65.382,65.873,64.233,65.504,80330,0
2015-01-12,65.624,66.02,63.5,64.465,62411,0
2015-01-13,65.176,66.695,64.485,65.344,82921,0
2015-01-14,64.407,65.7,64.146,65.148,65291,0
2015-01-15,65.524,65.594,63.857,64.357,43110,0
2015-01-16,63.953,66,63.953,65.777,38887,0
2015-01-20,66.01,66.762,64.281,64.813,79202,0
2015-01-21,64.513,65.457,63.614,64.05,99442,0
2015-01-22,64.676,65.167,63.51,64.357,108093,0
2015-01-23,64.185,64.867,63.693,64.116,78937,0
2015-01-26,64.301,66.993,63.923,66.405,77255,0
2015-01-27,65.759,65.759,63.847,64.175,65348,0
2015-01-28,64.271,64.271,62.755,63.143,44573,0
2015-01-29,63.413,64.494,62.958,64.494,47833,0
2015-01-30,63.171,64.252,62.698,62.938,82442,0
2015-02-02,62.958,64.765,62.494,64.445,40949,0
2015-02-03,64.357,65.652,64.357,64.877,58714,0
2015-02-04,64.523,64.85,63.564,63.903,57613,0
2015-02-05,63.923,66.04,63.923,65.457,58461,0
2015-02-06,65.652,66.771,64.387,64.794,83592,0
2015-02-09,64.397,65.148,64.146,64.822,63665,0
2015-02-10,65.44,65.44,63.789,64.503,36732,0
2015-02-11,64.097,65.921,64.022,64.337,21209,0
2015-02-12,64.436,65.382,63.77,65.325,38905,0
2015-02-13,65.295,65.633,64.571,65.431,40275,0
2015-02-17,65.44,65.44,64.156,64.503,35946,0
2015-02-18,64.002,65.814,64.002,65.7,51223,0
2015-02-19,65.823,66.877,65.392,66.259,71016,0
2015-02-20,66.349,67.205,65.554,66.722,73669,0
2015-02-23,66.685,67.389,65.97,66.818,76189,0
2015-02-24,67.272,68.208,65.265,67.88,75646,0
2015-02-25,67.899,68.46,64.588,64.686,115017,0
2015-02-26,64.832,64.898,62.517,64.832,94506,0
2015-02-27,64.435,64.435,62.827,63.281,72011,0
2015-03-02,63.486,64.376,62.943,63.824,59189,0
2015-03-03,63.448,63.776,62.604,62.886,65594,0
2015-03-04,62.682,63.03,61.958,62.653,70657,0
2015-03-05,62.441,63.901,61.541,61.948,122615,0
2015-03-06,61.221,62.14,61.124,61.172,58777,0
2015-03-09,61.471,63.128,61.134,62.459,39666,0
2015-03-10,61.889,62.353,61.471,61.781,46486,0
2015-03-11,62.013,62.557,61.761,62.45,76854,0
2015-03-12,63.079,64.134,62.732,63.419,101127,0
2015-03-13,63.321,64.522,62.634,62.653,59706,0
2015-03-16,63.108,63.621,62.798,63.215,58570,0
2015-03-17,62.817,63.477,62.353,63.03,75409,0
2015-03-18,62.712,64.075,62.15,63.631,78816,0
2015-03-19,63.176,63.729,62.392,62.877,34916,0
2015-03-20,63.281,63.776,62.644,63.542,108153,0
2015-03-23,63.506,63.863,63.059,63.168,47724,0
2015-03-24,62.827,64.327,62.732,64.192,48136,0
2015-03-25,64.425,64.425,62.857,63.05,42249,0
2015-03-26,63.04,64.327,63.003,64.02,60636,0
2015-03-27,63.804,64.522,63.542,64.251,48757,0
2015-03-30,64.542,65.404,63.931,65.046,76646,0
2015-03-31,64.512,64.512,62.478,63.281,128125,0
2015-04-01,63.089,63.341,62.073,62.915,49273,0
2015-04-02,62.943,63.814,62.402,63.506,76543,0
2015-04-06,63.351,64.212,63.186,63.399,38840,0
2015-04-07,63.379,63.891,62.778,62.924,55258,0
2015-04-08,63.069,63.786,62.682,63.601,63218,0
2015-04-09,63.516,64.03,62.324,63.429,28034,0
2015-04-10,63.631,63.941,62.487,62.983,19110,0
2015-04-13,62.896,63.379,62.896,63.118,16425,0
2015-04-14,63.234,63.824,62.915,63.651,35636,0
2015-04-15,64.608,65.442,63.542,65.247,65516,0
2015-04-16,64.917,65.317,64.309,64.868,71121,0
2015-04-17,64.202,64.444,62.943,63.196,47207,0
2015-04-20,63.581,65.636,63.225,64.775,76271,0
2015-04-21,65.227,65.346,63.901,64.144,45182,0
2015-04-22,63.99,64.346,63.409,64.134,18603,0
2015-04-23,63.911,65.188,63.814,65.046,39255,0
2015-04-24,64.908,64.908,63.911,64.598,38315,0
2015-04-27,64.858,67.88,64.858,65.945,126025,0
2015-04-28,66.024,66.514,63.941,64.474,72722,0
2015-04-29,64.114,64.114,63.003,63.04,62702,0
2015-04-30,62.924,63.804,62.169,62.237,85014,0
2015-05-01,62.363,63.069,61.958,62.732,56712,0
2015-05-04,62.663,63.534,62.159,62.973,44934,0
2015-05-05,62.943,63.128,61.958,62.557,74168,0
2015-05-06,62.614,63.04,61.975,63.003,34872,0
2015-05-07,62.817,63.389,61.909,62.993,37250,0
2015-05-08,63.591,63.854,62.933,63.021,34296,0
2015-05-11,62.712,63.7,62.712,63.05,35225,0
2015-05-12,62.487,62.963,62.073,62.702,65647,0
2015-05-13,62.963,63.611,62.547,63.341,39666,0
2015-05-14,63.824,64.947,62.924,64.746,59087,0
2015-05-15,64.784,64.813,63.118,63.196,32022,0
2015-05-18,63.138,63.804,62.644,63.234,37253,0
2015-05-19,62.459,63.941,61.889,63.872,61875,0
2015-05-20,63.739,64.27,63.168,63.379,55368,0
2015-05-21,63.477,64.356,63.311,63.951,31403,0
2015-05-22,64,64.336,63.021,63.341,34190,0
2015-05-26,63.003,63.641,62.469,63.069,68991,0
2015-05-27,63.069,64.284,62.933,64.127,40059,0
2015-05-28,63.993,64.117,63.118,63.856,36947,0
2015-05-29,63.603,64.557,61.855,61.915,63026,0
2015-06-01,62.147,62.457,60.777,62.02,42953,0
2015-06-02,61.954,63.342,61.437,62.196,57838,0
2015-06-03,62.476,62.643,62.156,62.4,71265,0
2015-06-04,62.02,62.585,61.672,62.147,76618,0
2015-06-05,61.817,63.03,61.166,62.846,98760,0
2015-06-08,62.525,63.059,62.098,62.351,61171,0
2015-06-09,62.41,63.633,61.982,62.973,68864,0
2015-06-10,63.42,64.819,63.03,63.148,107757,0
2015-06-11,63.176,63.875,62.993,63.721,57675,0
2015-06-12,63.459,64.051,63.352,63.603,36868,0
2015-06-15,62.905,63.682,62.361,63.234,70748,0
2015-06-16,63.079,63.623,62.545,63.4,35427,0
2015-06-17,63.702,63.885,62.933,63.282,45621,0
2015-06-18,63.254,64.078,62.643,63.573,67659,0
2015-06-19,63.836,64.33,62.721,63.788,92993,0
2015-06-22,64.38,64.701,64.032,64.284,98038,0
2015-06-23,64.098,64.913,63.806,64.39,35653,0
2015-06-24,64.127,64.751,63.934,64.517,45415,0
2015-06-25,64.855,64.855,63.963,64.36,47888,0
2015-06-26,64.621,65.052,63.712,64.77,102673,0
2015-06-29,64.36,64.584,63.021,63.128,40780,0
2015-06-30,63.866,63.866,63.012,63.449,45829,0
2015-07-01,63.983,63.983,62.767,63.487,52934,0
2015-07-02,63.583,63.623,62.127,63.108,33779,0
2015-07-06,62.623,63.477,62.107,63.352,42842,0
2015-07-07,63.158,63.292,62.206,63.138,33366,0
2015-07-08,62.777,62.826,61.351,62.476,89491,0
2015-07-09,63.196,63.196,62.302,62.681,83107,0
2015-07-10,63.41,63.741,62.876,63.176,61789,0
2015-07-13,63.42,64.216,63.128,64.107,34294,0
2015-07-14,64.157,64.458,63.623,64.236,56500,0
2015-07-15,64.147,64.147,62.75,62.876,87203,0
2015-07-16,63.264,63.497,62.681,63.264,40162,0
2015-07-17,63.069,63.158,62.457,62.963,62921,0
2015-07-20,62.787,62.826,62.332,62.603,51698,0
2015-07-21,62.322,62.505,61.787,62.254,59420,0
2015-07-22,61.767,61.991,61.536,61.758,64776,0
2015-07-23,62.117,62.117,60.021,60.516,94536,0
2015-07-24,60.886,60.886,58.32,58.631,110293,0
2015-07-27,58.621,58.621,56.457,57.097,151074,0
2015-07-28,57.165,57.826,57.001,57.322,109572,0
2015-07-29,57.418,58.243,57.418,58.049,71265,0
2015-07-30,57.553,57.894,57.107,57.768,56640,0
2015-07-31,58.01,58.3,57.914,58.079,66321,0
2015-08-03,58.234,58.234,57.427,57.846,63070,0
2015-08-04,57.836,58.234,57.496,57.864,77958,0
2015-08-05,57.934,59.205,57.934,58.534,99687,0
2015-08-06,58.731,59.399,58.069,59.145,87407,0
2015-08-07,58.721,59.224,58.41,58.621,65702,0
2015-08-10,59.061,60.418,59.061,59.827,99067,0
2015-08-11,59.041,59.631,58.36,58.534,63405,0
2015-08-12,58.137,59.332,57.854,58.651,112147,0
2015-08-13,58.76,58.76,58.118,58.128,34912,0
2015-08-14,58.137,58.524,57.456,58.291,69512,0
2015-08-17,57.962,58.37,57.633,58.34,37691,0
2015-08-18,58.01,58.41,57.864,58.166,31717,0
2015-08-19,57.748,58.243,57.213,57.233,47165,0
2015-08-20,56.874,57.243,56.612,56.7,69409,0
2015-08-21,53.892,56.903,53.892,56.418,87535,0
2015-08-24,55.039,55.738,53.534,54.875,151098,0
2015-08-25,56.447,56.447,54.077,54.097,110500,0
2015-08-26,54.961,56,54.341,55.077,88256,0
2015-08-27,55.36,56.169,54.892,55.944,94307,0
2015-08-28,55.779,56.395,55.701,55.993,52233,0
2015-08-31,55.596,56.499,54.961,55.858,140177,0
2015-09-01,55.039,55.39,54.386,54.444,70397,0
2015-09-02,56.569,56.569,54.358,54.601,84351,0
2015-09-03,54.688,54.991,54.358,54.561,75834,0
2015-09-04,53.742,54.708,53.742,54.063,44331,0
2015-09-08,54.591,54.941,54.289,54.454,51615,0
2015-09-09,54.884,54.991,54.018,54.18,79735,0
2015-09-10,53.908,54.523,53.84,54.24,76842,0
2015-09-11,53.988,54.503,53.411,54.404,42280,0
2015-09-14,54.473,54.473,53.44,53.606,52336,0
2015-09-15,53.869,54.698,53.354,54.601,43715,0
2015-09-16,54.639,54.991,54.348,54.951,38995,0
2015-09-17,54.434,54.737,53.998,54.18,74787,0
2015-09-18,53.508,54.045,52.965,53.098,127658,0
2015-09-21,53.324,53.724,53.098,53.558,46794,0
2015-09-22,53.147,53.646,52.895,53.44,174247,0
2015-09-23,53.558,54.026,53.236,53.586,118217,0
2015-09-24,53.108,53.538,52.623,53.305,290530,0
2015-09-25,53.44,54.884,53.08,54.434,159058,0
2015-09-28,54.24,55.477,53.908,54.775,86393,0
2015-09-29,54.649,55.38,54.444,54.678,99130,0
2015-09-30,54.844,54.981,54.112,54.746,115035,0
2015-10-01,54.621,54.755,54.026,54.513,180404,0
2015-10-02,54.045,54.348,53.558,54.17,68652,0
2015-10-05,54.319,56.237,54.319,56.043,90323,0
2015-10-06,55.858,56.462,55.536,55.74,69985,0
2015-10-07,55.829,56.969,55.829,56.432,79325,0
2015-10-08,56.063,57.572,55.858,57.231,105184,0
2015-10-09,57.446,57.836,57.008,57.047,56748,0
2015-10-12,57.183,57.368,56.667,57.173,36398,0
2015-10-13,56.608,57.388,56.053,56.102,76245,0
2015-10-14,55.829,56.519,54.795,54.951,70499,0
2015-10-15,54.931,55.283,53.616,54.542,82607,0
2015-10-16,54.513,54.513,53.003,53.646,77375,0
2015-10-19,53.646,54.289,53.646,54.19,54587,0
2015-10-20,54.23,55.38,54.103,55.38,67481,0
2015-10-21,55.586,56.266,55.03,55.136,76861,0
2015-10-22,55.312,57.26,55.312,56.979,72861,0
2015-10-23,57.485,58.412,56.9,57.532,132891,0
2015-10-26,57.378,58.187,56.296,56.509,39508,0
2015-10-27,58.471,58.471,55.331,55.701,120679,0
2015-10-28,55.672,56.442,54.981,56.395,182764,0
2015-10-29,55.838,56.237,55.116,55.76,147668,0
2015-10-30,55.897,56.891,55.838,56.442,71113,0
2015-11-02,56.365,58.021,56.365,57.592,46164,0
2015-11-03,57.513,58.564,57.31,58.119,63930,0
2015-11-04,58.342,58.644,57.826,58.196,58653,0
2015-11-05,58.302,58.782,57.786,58.431,40021,0
2015-11-06,58.644,59.15,57.592,59.093,62700,0
2015-11-09,58.801,58.801,57.69,57.816,45838,0
2015-11-10,57.806,58.412,57.786,58.235,47204,0
2015-11-11,58.235,58.773,58.079,58.244,49565,0
2015-11-12,57.776,57.776,56.395,56.549,45461,0
2015-11-13,56.266,57.67,56.266,57.075,57260,0
2015-11-16,57.144,57.446,56.658,57.202,56338,0
2015-11-17,57.144,57.894,56.696,57.154,49565,0
2015-11-18,57.221,59.006,56.998,58.916,74809,0
2015-11-19,58.674,59.552,58.322,59.502,63213,0
2015-11-20,59.717,60.778,58.704,60.301,111752,0
2015-11-23,60.264,60.526,59.248,59.57,37765,0
2015-11-24,59.482,60.331,58.801,60.194,38790,0
2015-11-25,60.408,60.653,59.597,60.018,57894,0
2015-11-27,59.891,60.447,59.891,60.194,11047,0
2015-11-30,60.447,61.093,59.597,60.879,102491,0
2015-12-01,60.889,61.24,60.311,60.8,148439,0
2015-12-02,60.634,61.407,60.467,60.849,82060,0
2015-12-03,61.113,61.513,60.087,60.427,70327,0
2015-12-04,60.361,61.054,60.174,60.615,33958,0
2015-12-07,60.272,60.682,59.577,60.194,63928,0
2015-12-08,59.569,60.214,59.275,59.988,104667,0
2015-12-09,60.018,60.672,58.962,59.56,59531,0
2015-12-10,59.393,59.745,58.834,59.167,64338,0
2015-12-11,57.984,58.55,56.517,56.997,116605,0
2015-12-14,56.86,57.486,56.088,57.27,111162,0
2015-12-15,57.603,58.257,56.176,56.665,113232,0
2015-12-16,56.938,57.27,55.922,57.007,82954,0
2015-12-17,57.25,57.369,55.706,56.039,93079,0
2015-12-18,55.667,56.156,54.964,55.591,180945,0
2015-12-21,55.627,55.932,53.713,54.914,188410,0
2015-12-22,55.099,56.196,54.787,56.098,54825,0
2015-12-23,56.352,56.733,55.696,56.136,63314,0
2015-12-24,56.069,56.714,55.922,56.313,18825,0
2015-12-28,56.234,56.527,55.471,56.401,59982,0
2015-12-29,56.616,57.33,56.146,56.86,37343,0
2015-12-30,57.047,57.047,55.531,56.244,26885,0
2015-12-31,55.561,55.627,54.889,55.003,46840,0
2016-01-04,54.21,54.21,52.099,52.743,140895,0
2016-01-05,52.743,53.566,52.266,53.516,69258,0
2016-01-06,53.124,54.464,53.104,53.809,93565,0
2016-01-07,52.733,53.224,52.089,52.44,52890,0
2016-01-08,52.667,53.018,51.727,51.835,113838,0
2016-01-11,52.119,52.792,51.844,52.588,71397,0
2016-01-12,53.066,53.066,51.703,52.921,89321,0
2016-01-13,53.028,53.624,51.22,51.542,81350,0
2016-01-14,51.649,52.05,50.144,50.417,145180,0
2016-01-15,48.971,51.19,48.971,50.516,178379,0
2016-01-19,50.858,50.993,48.432,49.127,103615,0
2016-01-20,48.609,49.596,47.777,49.244,88549,0
2016-01-21,49.283,49.48,47.895,48.208,106578,0
2016-01-22,48.687,51.394,48.57,51.052,158812,0
2016-01-25,50.719,51.21,50.28,50.427,83141,0
2016-01-26,50.809,51.776,50.593,51.484,59526,0
2016-01-27,51.296,51.649,50.7,51.062,54375,0
2016-01-28,51.484,52.519,51.171,51.688,38531,0
2016-01-29,52.05,53,51.992,52.901,78574,0
2016-02-01,52.697,52.97,51.719,52.941,76346,0
2016-02-02,52.412,52.98,51.571,51.894,60225,0
2016-02-03,52.529,52.628,50.691,51.874,50994,0
2016-02-04,51.404,53.124,51.404,51.756,73960,0
2016-02-05,51.484,52.344,50.927,50.955,65174,0
2016-02-08,50.446,51.816,50.174,51.493,44564,0
2016-02-09,50.936,51.844,50.897,50.993,41386,0
2016-02-10,51.346,51.404,50.28,50.359,66306,0
2016-02-11,49.518,51.384,49.518,50.809,42086,0
2016-02-12,51.229,52.305,51.033,51.512,33636,0
2016-02-16,51.806,52.373,51.082,51.404,77439,0
2016-02-17,51.844,52.538,51.621,51.982,63629,0
2016-02-18,51.835,52.831,51.727,52.697,50560,0
2016-02-19,52.558,53.124,51.992,52.04,61961,0
2016-02-22,52.469,53.917,52.05,52.638,97657,0
2016-02-23,50.339,52.637,49.947,50.349,204098,0
2016-02-24,49.664,53.224,49.566,52.831,129044,0
2016-02-25,53.067,53.499,50.674,51.439,118780,0
2016-02-26,51.822,51.86,48.897,49.064,180306,0
2016-02-29,48.544,48.603,45.061,45.67,263113,0
2016-03-01,46.209,48.044,46.209,47.111,150096,0
2016-03-02,46.846,47.435,46.356,47.318,97794,0
2016-03-03,47.081,48.809,47.081,48.809,102212,0
2016-03-04,48.691,50.36,48.691,49.859,106771,0
2016-03-07,49.574,50.776,49.309,50.721,81189,0
2016-03-08,50.674,51.125,49.754,50.851,192186,0
2016-03-09,50.861,51.762,50.036,50.193,53295,0
2016-03-10,50.428,50.634,48.75,48.897,52978,0
2016-03-11,49.221,49.966,48.495,49.908,98481,0
2016-03-14,49.908,50.27,49.255,49.662,61604,0
2016-03-15,49.525,49.633,48.554,48.74,47611,0
2016-03-16,48.623,50.32,47.298,50.046,82771,0
2016-03-17,50.183,51.389,50.183,51.155,89596,0
2016-03-18,51.429,51.831,50.29,50.447,152638,0
2016-03-21,50.29,50.654,49.926,50.497,59248,0
2016-03-22,50.36,50.702,49.791,50.075,53714,0
2016-03-23,50.114,50.37,49.099,49.721,75320,0
2016-03-24,49.613,49.736,48.99,49.604,43036,0
2016-03-28,49.604,50.33,48.691,49.996,62766,0
2016-03-29,49.908,51.09,49.702,50.93,69172,0
2016-03-30,51.34,51.606,50.712,50.88,63027,0
2016-03-31,50.958,50.958,50.428,50.517,39823,0
2016-04-01,50.016,50.566,49.477,50.32,65638,0
2016-04-04,50.32,50.557,49.525,49.652,99150,0
2016-04-05,49.437,50.433,49.369,50.222,76106,0
2016-04-06,50.134,51.095,50.046,50.517,66088,0
2016-04-07,50.183,50.644,50.144,50.477,53778,0
2016-04-08,50.9,51.802,50.634,50.939,43828,0
2016-04-11,51.055,51.999,50.537,50.654,62677,0
2016-04-12,50.761,51.674,50.594,50.851,51120,0
2016-04-13,51.223,52.008,50.948,51.841,120629,0
2016-04-14,51.95,52.116,51.37,51.664,58688,0
2016-04-15,51.469,51.469,50.859,51.389,66268,0
2016-04-18,51.282,51.92,51.282,51.86,47443,0
2016-04-19,52.106,52.851,52.027,52.537,52023,0
2016-04-20,52.782,52.782,52.293,52.4,48455,0
2016-04-21,52.283,53.125,52.283,52.782,50603,0
2016-04-22,52.961,54.431,52.931,54.225,92279,0
2016-04-25,54.225,54.844,53.784,54.804,182300,0
2016-04-26,54.952,54.952,52.901,53.44,140170,0
2016-04-27,53.637,53.881,52.777,53.677,71972,0
2016-04-28,53.657,53.716,52.696,52.921,83327,0
2016-04-29,52.871,53.275,52.086,52.41,55422,0
2016-05-02,52.753,52.753,51.664,52.224,60351,0
2016-05-03,51.92,52.901,50.841,51.37,63513,0
2016-05-04,51.105,51.556,50.644,51.055,36230,0
2016-05-05,51.085,51.262,50.408,51.085,74892,0
2016-05-06,50.871,51.841,50.721,51.822,64134,0
2016-05-09,51.635,51.723,50.781,51.449,72363,0
2016-05-10,51.566,52.696,51.566,52.587,61028,0
2016-05-11,52.637,53.067,52.214,52.439,53952,0
2016-05-12,53.019,53.235,51.93,52.076,38457,0
2016-05-13,51.792,52.194,51.175,51.684,35946,0
2016-05-16,51.93,52.537,51.527,51.606,44745,0
2016-05-17,51.586,52.214,50.575,51.046,75960,0
2016-05-18,50.355,51.635,50.355,51.3,50725,0
2016-05-19,50.88,51.772,50.154,50.712,32925,0
2016-05-20,50.976,51.527,50.37,51.35,73093,0
2016-05-23,51.419,52.116,51.115,51.165,53057,0
2016-05-24,51.214,52.841,51.214,52.567,72484,0
2016-05-25,52.691,53.049,52.244,52.4,38538,0
2016-05-26,52.558,52.558,51.958,52.065,27327,0
2016-05-27,51.908,52.498,51.908,52.303,54030,0
2016-05-31,52.233,53.228,52.173,52.893,114955,0
2016-06-01,52.538,53.366,52.143,53.278,73950,0
2016-06-02,53.386,54.084,52.823,54.027,59658,0
2016-06-03,54.124,54.124,53.208,53.632,32862,0
2016-06-06,53.533,54.706,53.533,54.557,66998,0
2016-06-07,54.557,55.031,54.192,54.617,52521,0
2016-06-08,54.528,55.478,54.352,54.922,136182,0
2016-06-09,54.498,54.567,53.779,54.064,99761,0
2016-06-10,53.523,53.642,52.973,53.405,61596,0
2016-06-13,53.288,53.828,52.608,52.833,84358,0
2016-06-14,52.903,53.897,52.115,53.779,84731,0
2016-06-15,54.144,54.144,53.158,53.258,71628,0
2016-06-16,53.168,53.424,52.352,53.278,60949,0
2016-06-17,53.188,54.094,53.188,53.317,138600,0
2016-06-20,53.987,54.381,53.779,53.977,73304,0
2016-06-21,53.877,53.877,53.148,53.573,111330,0
2016-06-22,53.473,54.352,53.337,53.828,102756,0
2016-06-23,54.192,54.439,53.523,53.977,78334,0
2016-06-24,51.573,52.759,50.292,50.667,163450,0
2016-06-27,50.027,50.027,49.219,49.505,112823,0
2016-06-28,49.692,50.765,49.692,50.559,97105,0
2016-06-29,50.805,51.219,50.74,51.08,72315,0
2016-06-30,50.942,53.07,50.755,53.06,101986,0
2016-07-01,52.923,53.642,52.371,52.707,50454,0
2016-07-05,52.183,52.893,51.72,52.085,47744,0
2016-07-06,51.77,53.444,51.77,52.933,73157,0
2016-07-07,53.158,53.858,52.687,53.118,37123,0
2016-07-08,53.483,55.238,53.483,55.06,113050,0
2016-07-11,55.188,56.459,55.108,55.739,83435,0
2016-07-12,56.074,56.941,55.7,56.429,78870,0
2016-07-13,56.832,57.118,56.104,56.911,60669,0
2016-07-14,57.128,57.73,56.715,57.531,65392,0
2016-07-15,57.876,57.95,57.375,57.876,85615,0
2016-07-18,57.886,57.886,56.596,56.606,56569,0
2016-07-19,56.586,56.725,55.898,56.163,39717,0
2016-07-20,56.429,56.971,56.133,56.616,36066,0
2016-07-21,56.676,57.965,55.769,56.212,46833,0
2016-07-22,56.025,56.812,55.603,56.261,69160,0
2016-07-25,56.252,56.842,55.583,56.715,109272,0
2016-07-26,58.871,62.531,58.871,59.887,456049,0
2016-07-27,59.757,62.309,59.335,62.111,418084,0
2016-07-28,61.916,62.466,61.373,61.621,137532,0
2016-07-29,61.699,63.383,61.531,63.117,125498,0
2016-08-01,62.939,63.521,61.866,62.358,139589,0
2016-08-02,62.496,63.954,61.737,61.866,75468,0
2016-08-03,62.063,62.949,61.631,62.141,71622,0
2016-08-04,62.181,62.871,61.699,62.063,65907,0
2016-08-05,62.161,63.117,62.092,62.91,57467,0
2016-08-08,62.969,63.088,62.338,62.516,37494,0
2016-08-09,62.271,62.841,61.659,62.251,172804,0
2016-08-10,62.241,62.821,61.826,62.131,95349,0
2016-08-11,62.358,62.815,62.111,62.261,37088,0
2016-08-12,62.456,62.456,61.431,61.846,42967,0
2016-08-15,61.806,62.338,61.601,61.985,47334,0
2016-08-16,61.737,62.281,61.481,61.571,85453,0
2016-08-17,61.679,62.151,61.206,61.551,41821,0
2016-08-18,61.315,61.747,61.097,61.631,35420,0
2016-08-19,61.423,62.654,60.527,62.083,154405,0
2016-08-22,61.747,62.348,60.975,62.281,70059,0
2016-08-23,62.556,63.433,62.231,62.546,53258,0
2016-08-24,62.802,63.175,62.266,62.939,78900,0
2016-08-25,62.949,63.433,62.614,63.195,60672,0
2016-08-26,63.078,63.791,62.989,63.393,61272,0
2016-08-29,63.53,63.916,63.373,63.797,38473,0
2016-08-30,63.797,64.243,63.521,64.183,43376,0
2016-08-31,64.036,64.554,63.777,63.956,66510,0
2016-09-01,64.163,64.855,63.204,64.183,28076,0
2016-09-02,64.203,65.745,64.203,65.735,56739,0
2016-09-06,65.626,65.686,64.233,64.627,209185,0
2016-09-07,64.845,65.512,63.777,64.785,97910,0
2016-09-08,64.489,64.489,63.452,63.916,37239,0
2016-09-09,63.284,63.284,62.137,62.217,40902,0
2016-09-12,61.981,63.234,61.981,63.204,66889,0
2016-09-13,62.543,62.958,61.841,62.059,34949,0
2016-09-14,62.277,62.405,61.545,61.861,31090,0
2016-09-15,61.841,62.721,61.645,62.622,32690,0
2016-09-16,62.681,63.194,61.891,62.573,126598,0
2016-09-19,62.809,63.936,62.513,63.027,38378,0
2016-09-20,63.471,63.739,62.819,63.294,28818,0
2016-09-21,63.54,64.667,63.373,64.549,55442,0
2016-09-22,65.073,65.725,64.845,65.419,61406,0
2016-09-23,65.447,65.447,63.926,64.064,33661,0
2016-09-26,63.59,64.539,63.008,63.413,55476,0
2016-09-27,63.461,63.63,62.829,63.481,47620,0
2016-09-28,63.511,63.986,63.264,63.59,54745,0
2016-09-29,63.6,63.817,63.057,63.204,45904,0
2016-09-30,63.442,64.43,63.294,64.026,65781,0
2016-10-03,63.64,64.223,63.63,63.946,48875,0
2016-10-04,63.976,64.307,63.254,63.58,40069,0
2016-10-05,63.887,64.509,63.837,63.976,22490,0
2016-10-06,63.63,64.489,62.973,64.113,42192,0
2016-10-07,63.956,63.956,60.943,61.011,106173,0
2016-10-10,61.377,61.981,60.972,61.219,31529,0
2016-10-11,61.219,61.219,59.5,60.289,72663,0
2016-10-12,60.202,61.269,60.202,60.913,30659,0
2016-10-13,60.409,60.764,59.916,60.212,38390,0
2016-10-14,60.567,61.249,60.202,60.252,41092,0
2016-10-17,60.073,60.616,60.073,60.339,22975,0
2016-10-18,60.824,61.061,60.257,60.409,27389,0
2016-10-19,60.428,61.791,60.324,60.933,43229,0
2016-10-20,60.913,61.11,60.359,60.518,55295,0
2016-10-21,59.954,60.745,59.49,60.448,66334,0
2016-10-24,60.903,61.031,60.122,60.518,60224,0
2016-10-25,62.592,62.592,59.5,60.122,54344,0
2016-10-26,60.023,60.587,59.816,60.339,91816,0
2016-10-27,60.538,61.752,60.27,61.555,215413,0
2016-10-28,61.495,63.53,61.465,62.622,172747,0
2016-10-31,62.741,62.741,61.654,62.197,64820,0
2016-11-01,63.087,63.087,61.53,62,89368,0
2016-11-02,61.801,62.493,61.407,61.951,70353,0
2016-11-03,62.049,63.037,61.951,63.037,87563,0
2016-11-04,63.136,64.371,62.345,64.173,99564,0
2016-11-07,64.865,66.693,64.569,66.693,85856,0
2016-11-08,66.446,68.569,65.755,67.484,125706,0
2016-11-09,67.681,71.138,67.681,70.496,90996,0
2016-11-10,70.596,73.51,70.496,72.818,112175,0
2016-11-11,72.571,74.597,72.078,73.411,154692,0
2016-11-14,74.152,74.993,71.88,72.078,152794,0
2016-11-15,72.325,72.325,70.447,70.695,125757,0
2016-11-16,70.645,71.633,70.349,71.089,90498,0
2016-11-17,71.386,72.769,70.2,72.028,65689,0
2016-11-18,72.028,72.72,71.336,71.979,74458,0
2016-11-21,72.374,72.818,72.128,72.769,76737,0
2016-11-22,72.818,74.35,72.571,74.301,48310,0
2016-11-23,74.746,75.486,74.103,75.043,71655,0
2016-11-25,75.388,75.585,74.449,75.585,14672,0
2016-11-28,75.198,75.397,74.431,74.604,82768,0
2016-11-29,74.901,74.901,73.167,73.267,94068,0
2016-11-30,73.861,74.901,73.02,74.407,80622,0
2016-12-01,74.704,75.892,73.713,74.109,89330,0
2016-12-02,73.713,74.207,72.673,72.673,51974,0
2016-12-05,73.068,73.812,72.92,73.713,65022,0
2016-12-06,73.762,74.851,72.82,74.307,74332,0
2016-12-07,74.357,74.951,74.207,74.554,67685,0
2016-12-08,74.504,75.495,73.96,74.802,80136,0
2016-12-09,75.149,76.091,74.851,74.951,87100,0
2016-12-12,74.901,74.951,74.01,74.456,58928,0
2016-12-13,74.654,75.001,73.317,73.514,45485,0
2016-12-14,73.317,73.812,72.176,72.276,59996,0
2016-12-15,72.375,73.317,71.681,72.82,60773,0
2016-12-16,72.078,73.465,71.731,71.979,220237,0
2016-12-19,71.83,72.771,70.79,70.988,114935,0
2016-12-20,71.434,72.673,70.344,70.592,106681,0
2016-12-21,70.839,72.375,70.344,71.632,91132,0
2016-12-22,71.83,71.88,70.443,70.691,45354,0
2016-12-23,70.443,71.136,70.245,70.592,58747,0
2016-12-27,70.691,71.83,70.542,71.087,47215,0
2016-12-28,71.186,71.384,70.443,70.691,37886,0
2016-12-29,70.839,71.236,70.344,70.988,27854,0
2016-12-30,71.087,71.087,70.294,70.542,50479,0
2017-01-03,71.286,72.078,70.988,71.929,62671,0
2017-01-04,72.128,73.812,72.078,73.465,89480,0
2017-01-05,73.02,73.465,70.691,70.988,64569,0
2017-01-06,70.839,71.483,70.394,70.592,39828,0
2017-01-09,70.145,70.691,69.6,70.145,50091,0
2017-01-10,70.195,70.74,68.511,68.66,195561,0
2017-01-11,68.61,68.709,67.025,67.173,104568,0
2017-01-12,66.678,67.075,65.094,65.885,92583,0
2017-01-13,66.232,68.164,65.441,67.769,83482,0
2017-01-17,67.372,67.372,66.232,66.529,57506,0
2017-01-18,66.826,67.422,66.529,66.579,80377,0
2017-01-19,66.579,67.075,65.935,66.182,40975,0
2017-01-20,66.282,66.728,63.904,64.4,123397,0
2017-01-23,64.4,65.142,63.707,64.845,71288,0
2017-01-24,65.241,65.441,64.747,65.142,106779,0
2017-01-25,65.489,68.115,65.489,67.966,205444,0
2017-01-26,67.916,68.066,66.926,67.422,34547,0
2017-01-27,67.372,68.313,67.372,68.115,52243,0
2017-01-30,67.619,68.263,67.173,67.966,71045,0
2017-01-31,67.817,68.709,67.544,68.61,77315,0
2017-02-01,68.808,68.858,68.363,68.61,57473,0
2017-02-02,68.56,68.759,68.164,68.412,71365,0
2017-02-03,68.957,70.294,68.461,70.294,69232,0
2017-02-06,70.294,70.542,69.799,69.997,77613,0
2017-02-07,70.641,70.988,69.403,69.75,122848,0
2017-02-08,69.303,69.303,68.759,69.155,44275,0
2017-02-09,69.155,70.195,69.155,70.097,50566,0
2017-02-10,70.443,70.641,69.65,70.443,62982,0
2017-02-13,70.939,71.799,70.641,70.988,50651,0
2017-02-14,70.641,70.641,69.403,69.947,79772,0
2017-02-15,69.7,70.592,69.205,70.394,39274,0
2017-02-16,70.195,71.583,69.799,70.691,67886,0
2017-02-17,70.889,71.286,69.898,70.691,77552,0
2017-02-21,70.79,71.681,70.617,71.334,74937,0
2017-02-22,71.186,71.186,69.205,69.453,90252,0
2017-02-23,68.808,75.397,66.479,72.573,249378,0
2017-02-24,72.473,75.001,72.473,74.257,118698,0
2017-02-27,73.861,73.861,72.028,72.523,105006,0
2017-02-28,71.838,72.062,69.652,69.801,120204,0
2017-03-01,70.894,72.831,70.696,72.285,120859,0
2017-03-02,71.937,72.137,70.198,70.646,59810,0
2017-03-03,70.496,70.944,69.95,70.496,47693,0
2017-03-06,70.148,71.441,69.95,71.142,65814,0
2017-03-07,71.093,71.242,70.398,70.696,77764,0
2017-03-08,71.043,71.295,69.454,69.503,45515,0
2017-03-09,69.503,69.702,68.807,69.255,65208,0
2017-03-10,69.652,69.702,68.708,69.702,32372,0
2017-03-13,69.702,70,69.553,69.602,35885,0
2017-03-14,69.056,69.454,68.459,69.404,46102,0
2017-03-15,69.85,71.49,69.454,71.341,79048,0
2017-03-16,71.54,72.583,70.646,72.137,80389,0
2017-03-17,72.037,73.478,71.59,73.229,222999,0
2017-03-20,72.881,73.279,72.335,72.782,51887,0
2017-03-21,73.13,73.378,71.391,71.49,81541,0
2017-03-22,71.242,71.341,69.354,70.05,77675,0
2017-03-23,70.148,70.894,69.404,70.398,44532,0
2017-03-24,70.398,70.844,69.752,70.248,71270,0
2017-03-27,69.404,70.646,68.758,70.447,64858,0
2017-03-28,70.348,71.59,69.702,71.391,61444,0
2017-03-29,71.142,71.789,70.795,71.54,27397,0
2017-03-30,71.639,72.235,70.944,72.037,47759,0
2017-03-31,72.037,72.633,71.441,72.185,88084,0
2017-04-03,72.235,73.031,69.702,70.05,60094,0
2017-04-04,70.05,70.795,69.95,70.447,82436,0
2017-04-05,70.944,71.54,69.702,69.9,59064,0
2017-04-06,69.9,70.894,69.652,70.844,91121,0
2017-04-07,70.696,71.192,69.85,70.994,59084,0
2017-04-10,71.043,71.639,70.646,71.242,53259,0
2017-04-11,70.844,72.087,70.844,71.937,40837,0
2017-04-12,71.689,71.689,70.248,70.447,43161,0
2017-04-13,70.248,70.546,69.702,69.752,46391,0
2017-04-17,69.95,70.844,69.702,70.844,22458,0
2017-04-18,70.348,71.192,70.148,70.546,88500,0
2017-04-19,70.696,71.391,70.05,70.696,30411,0
2017-04-20,71.093,72.235,70.894,72.037,48137,0
2017-04-21,72.137,73.279,71.341,73.179,73135,0
2017-04-24,73.527,74.515,71.242,73.428,128754,0
2017-04-25,74.124,74.124,71.441,72.037,115175,0
2017-04-26,72.087,74.124,72.087,72.583,95492,0
2017-04-27,72.683,74.322,72.683,74.173,75893,0
2017-04-28,74.322,74.472,72.385,72.782,71776,0
2017-05-01,72.931,73.626,72.483,73.179,39700,0
2017-05-02,73.13,73.527,72.235,72.683,93178,0
2017-05-03,72.335,72.633,71.54,72.583,51648,0
2017-05-04,72.583,72.881,71.987,72.335,44790,0
2017-05-05,72.633,72.683,72.137,72.483,47854,0
2017-05-08,72.483,73.478,72.087,73.179,41667,0
2017-05-09,73.08,73.726,72.385,72.881,67488,0
2017-05-10,72.683,73.279,72.385,73.179,36600,0
2017-05-11,72.782,73.13,72.087,72.881,31742,0
2017-05-12,72.583,72.583,71.987,72.137,31486,0
2017-05-15,72.435,73.031,72.285,72.633,28345,0
2017-05-16,72.733,72.782,71.937,72.683,26740,0
2017-05-17,71.639,72.087,70.551,71.49,67688,0
2017-05-18,71.192,71.987,70.596,70.745,76704,0
2017-05-19,70.646,71.093,70.298,70.348,71629,0
2017-05-22,70.546,71.093,69.85,70.298,52818,0
2017-05-23,70.298,70.696,69.702,70.248,92658,0
2017-05-24,70.447,71.838,69.652,70.05,62080,0
2017-05-25,70.398,70.571,69.95,70.298,53372,0
2017-05-26,70.298,70.507,70.158,70.457,29237,0
2017-05-30,70.208,70.308,69.76,69.859,32006,0
2017-05-31,69.81,70.059,68.913,69.76,46737,0
2017-06-01,69.909,70.906,69.511,70.009,90181,0
2017-06-02,70.208,73.696,70.208,73.397,123117,0
2017-06-05,73.298,73.995,72.65,72.75,56032,0
2017-06-06,72.401,72.401,71.006,71.554,36773,0
2017-06-07,71.603,71.902,71.304,71.454,32798,0
2017-06-08,71.554,73.347,70.956,73.248,51393,0
2017-06-09,73.048,74.543,73.048,74.344,65125,0
2017-06-12,74.344,74.693,73.497,73.696,52922,0
2017-06-13,73.846,74.294,73.696,74.145,36752,0
2017-06-14,74.145,74.145,73.048,73.597,44123,0
2017-06-15,73.048,73.945,72.899,73.696,46299,0
2017-06-16,72.999,74.643,72.75,74.494,123686,0
2017-06-19,74.643,74.643,73.298,73.397,51488,0
2017-06-20,73.098,73.347,72.55,73.198,50835,0
2017-06-21,73.148,73.746,71.853,72.002,32244,0
2017-06-22,72.102,72.999,71.753,72.849,63540,0
2017-06-23,72.65,73.796,72.65,73.746,61864,0
2017-06-26,72.949,73.995,72.301,73.447,33993,0
2017-06-27,73.646,73.696,72.75,73.397,49303,0
2017-06-28,73.547,74.494,73.148,73.298,77143,0
2017-06-29,73.547,73.547,71.554,72.799,45909,0
2017-06-30,73.248,74.095,72.899,73.547,33655,0
2017-07-03,73.597,74.394,72.052,74.244,27904,0
2017-07-05,74.095,74.593,73.298,73.896,50236,0
2017-07-06,73.447,73.995,72.75,73.298,72938,0
2017-07-07,73.497,74.543,72.899,74.494,26041,0
2017-07-10,74.244,75.291,73.796,74.494,38316,0
2017-07-11,74.593,75.54,74.244,75.191,51116,0
2017-07-12,75.64,76.536,75.39,76.038,47570,0
2017-07-13,75.988,76.038,75.241,75.739,41001,0
2017-07-14,75.64,75.939,75.091,75.49,73519,0
2017-07-17,75.39,76.038,74.494,75.141,81021,0
2017-07-18,74.892,75.042,74.344,74.842,40155,0
2017-07-19,74.892,76.088,74.693,74.892,57643,0
2017-07-20,74.842,75.39,73.547,74.344,46041,0
2017-07-21,74.543,74.792,73.048,73.696,57005,0
2017-07-24,73.447,73.746,72.55,73.646,78546,0
2017-07-25,73.846,74.942,73.646,74.593,45004,0
2017-07-26,74.543,75.141,73.896,73.995,40134,0
2017-07-27,74.195,75.54,74.045,74.294,47700,0
2017-07-28,74.145,75.54,73.547,74.842,41624,0
2017-07-31,74.892,75.615,74.195,75.291,77829,0
2017-08-01,75.64,75.64,74.693,75.59,54805,0
2017-08-02,72.251,72.251,65.375,69.012,417490,0
2017-08-03,68.664,68.664,64.154,65.475,263388,0
2017-08-04,65.524,66.122,65.026,66.023,108315,0
2017-08-07,66.073,67.019,65.724,66.023,210536,0
2017-08-08,66.023,66.073,64.03,64.528,141546,0
2017-08-09,64.03,64.627,62.634,62.933,119137,0
2017-08-10,62.485,63.033,61.987,62.086,118574,0
2017-08-11,61.538,63.382,59.894,62.834,181723,0
2017-08-14,63.033,63.606,62.485,63.232,76378,0
2017-08-15,63.531,64.378,62.983,63.78,130518,0
2017-08-16,63.88,64.179,63.332,63.531,124629,0
2017-08-17,63.182,63.556,62.933,63.033,165149,0
2017-08-18,62.634,63.432,62.36,62.684,152444,0
2017-08-21,62.784,62.784,61.588,61.588,85322,0
2017-08-22,61.737,61.737,60.791,61.04,97615,0
2017-08-23,60.741,60.99,60.093,60.791,80636,0
2017-08-24,60.94,61.04,60.193,60.791,99395,0
2017-08-25,60.99,61.887,60.641,61.289,87815,0
2017-08-28,61.339,61.588,60.243,60.99,96885,0
2017-08-29,60.75,61.4,60.55,61.05,84942,0
2017-08-30,61,61.2,60.65,60.7,65125,0
2017-08-31,60.95,61.4,60.6,60.95,67632,0
2017-09-01,61.1,61.55,60.65,61.4,81524,0
2017-09-05,61.3,61.75,60.55,60.75,68231,0
2017-09-06,61.15,61.675,60.55,61.05,34320,0
2017-09-07,61.2,61.2,60.15,60.4,130501,0
2017-09-08,60.5,60.75,60.05,60.45,101909,0
2017-09-11,60.85,61.05,60.45,60.8,79086,0
2017-09-12,61.05,61.65,60.85,61.65,120756,0
2017-09-13,61.55,62.5,61.5,61.85,68138,0
2017-09-14,61.6,62.45,61.45,62.3,53848,0
2017-09-15,62.45,62.825,61.8,62.8,114004,0
2017-09-18,62.95,63.9,62.95,63.65,58565,0
2017-09-19,63.5,64,63.2,63.5,56438,0
2017-09-20,63.5,64.05,63.45,63.8,42534,0
2017-09-21,63.85,64.05,62.95,63.15,110847,0
2017-09-22,63.05,63.8082,63.05,63.35,80608,0
2017-09-25,63.35,63.8,63.1,63.5,64197,0
2017-09-26,63.65,64.65,63.65,64.05,46412,0
2017-09-27,64.05,66.5,64.05,65.8,92052,0
2017-09-28,65.5,66.4,65.1,66.35,47901,0
2017-09-29,66.4,66.5,65.95,66.2,62258,0
2017-10-02,66.25,67.75,66.15,67.7,60590,0
2017-10-03,67.8,68.7,67.65,68.25,107030,0
2017-10-04,68.45,69.2,68.25,68.7,82908,0
2017-10-05,68.8,69.05,67.55,67.65,37032,0
2017-10-06,67.2,67.8,66.9,67.15,45313,0
2017-10-09,67.2008,67.6,66.9,67.1,63049,0
2017-10-10,67.45,67.5,66.95,67.25,53597,0
2017-10-11,67.25,68.05,67.25,67.95,36619,0
2017-10-12,67.95,68.75,67.875,68.7,48867,0
2017-10-13,68.95,69.4,68.53,69.15,59429,0
2017-10-16,69.2,69.95,69,69.8,44434,0
2017-10-17,69.6,70.15,68.65,69.05,44049,0
2017-10-18,69.15,70.2,69.05,69.55,42008,0
2017-10-19,69.2,69.7,68.725,69.4,49575,0
2017-10-20,69.875,70.175,69.35,69.55,42706,0
2017-10-23,69.9,69.95,69.55,69.8,38645,0
2017-10-24,70.1,71.325,70.1,70.65,48588,0
2017-10-25,70.55,70.6,69.65,70.25,38635,0
2017-10-26,70.65,70.85,70.05,70.5,35500,0
2017-10-27,70.35,70.55,69.75,70.1,59360,0
2017-10-30,69.8,69.8,68.45,69.05,58290,0
2017-10-31,69.525,69.8,69.275,69.35,77123,0
2017-11-01,69.95,70.5,68.4,68.45,73374,0
2017-11-02,65.2,66.2,61.4,64.05,381355,0
2017-11-03,64.05,65.35,63.925,64.65,147373,0
2017-11-06,64.45,66.2,64.15,66.15,196608,0
2017-11-07,66.95,67.5,66.95,66.95,340291,0
2017-11-08,66.65,67.3,66.05,66.95,206119,0
2017-11-09,66.55,67,65.1,65.2,279524,0
2017-11-10,65.25,65.25,63.3,63.45,186472,0
