Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,28.637,28.995,28.365,28.664,39001,0
2005-02-28,27.859,28.654,26.813,28.584,98178,0
2005-03-01,28.55,29.15,28.193,29.056,90162,0
2005-03-02,28.812,29.23,28.401,28.576,48359,0
2005-03-03,28.446,29.1,28.358,28.61,49595,0
2005-03-04,29.23,29.23,28.34,28.515,91236,0
2005-03-07,29.23,29.23,28.373,28.664,37898,0
2005-03-08,28.786,28.786,28.228,28.358,43999,0
2005-03-09,28.009,28.786,27.747,28.365,42134,0
2005-03-10,28.61,28.61,27.731,28.247,79331,0
2005-03-11,28.55,28.55,27.904,28.112,42673,0
2005-03-14,28.009,28.794,28.009,28.733,35672,0
2005-03-15,28.794,28.847,28.533,28.584,77953,0
2005-03-16,28.383,28.923,28.037,28.923,47918,0
2005-03-17,29.012,29.132,28.112,28.567,50512,0
2005-03-18,28.698,28.786,27.913,28.446,128974,0
2005-03-21,28.576,28.576,27.843,28.009,50670,0
2005-03-22,28.287,28.465,28.061,28.322,57424,0
2005-03-23,28.567,28.567,28.028,28.228,39785,0
2005-03-24,28.481,28.786,28.201,28.358,43637,0
2005-03-28,28.228,28.794,27.94,28.237,74137,0
2005-03-29,28.515,28.664,27.495,27.6,76780,0
2005-03-30,27.81,29.457,27.81,28.601,135957,0
2005-03-31,28.76,28.76,27.948,28.348,91253,0
2005-04-01,28.705,29.021,28.348,28.871,49087,0
2005-04-04,28.55,29.302,28.086,28.89,57343,0
2005-04-05,28.646,29.169,28.287,28.881,102907,0
2005-04-06,29.049,29.056,28.237,28.255,114977,0
2005-04-07,27.904,28.184,26.612,28.148,291342,0
2005-04-08,26.952,27.013,26.369,26.831,263574,0
2005-04-11,26.534,26.885,26.378,26.648,110372,0
2005-04-12,26.621,27.33,26.404,27.153,116782,0
2005-04-13,27.041,27.338,26.788,27.277,142778,0
2005-04-14,27.05,27.136,26.526,26.831,271966,0
2005-04-15,26.805,27.013,26.229,26.534,87567,0
2005-04-18,26.265,27.922,25.565,26.481,173829,0
2005-04-19,26.387,26.387,25.828,26.186,273558,0
2005-04-20,26.517,26.517,25.486,26.002,123876,0
2005-04-21,26.046,26.568,25.845,26.177,114877,0
2005-04-22,25.934,26.315,25.934,26.169,163898,0
2005-04-25,26.115,26.568,25.828,25.837,104551,0
2005-04-26,25.741,26.273,25.374,25.783,111163,0
2005-04-27,25.574,25.986,25.278,25.862,83754,0
2005-04-28,25.8,25.8,25.183,25.302,111339,0
2005-04-29,25.469,25.469,24.047,24.468,246961,0
2005-05-02,24.345,24.894,24.345,24.894,113725,0
2005-05-03,24.649,25.164,24.431,25.067,115186,0
2005-05-04,25.008,25.261,24.711,25.243,50914,0
2005-05-05,25.251,25.251,24.639,24.912,61528,0
2005-05-06,25.094,25.392,24.649,25.243,74570,0
2005-05-09,25.103,25.438,24.711,25.374,63303,0
2005-05-10,25.243,25.287,24.894,25.227,38866,0
2005-05-11,25.192,25.383,24.449,24.755,59001,0
2005-05-12,24.877,25.219,24.353,24.572,52253,0
2005-05-13,24.746,24.746,24.318,24.449,41085,0
2005-05-16,24.44,25.13,24.431,25.05,41044,0
2005-05-17,24.746,25.469,24.695,25.374,31935,0
2005-05-18,25.538,26.169,25.428,26.037,74103,0
2005-05-19,25.828,26.222,25.828,25.976,73774,0
2005-05-20,26.142,26.177,25.774,25.976,29523,0
2005-05-23,25.723,26.448,25.601,25.646,54786,0
2005-05-24,25.302,26.088,25.302,26.088,36118,0
2005-05-25,25.828,26.481,25.428,25.646,92281,0
2005-05-26,25.591,26.124,25.591,25.976,26768,0
2005-05-27,25.547,25.862,25.477,25.601,36442,0
2005-05-31,25.374,25.453,25.085,25.287,43695,0
2005-06-01,25.383,25.845,25.364,25.689,36446,0
2005-06-02,25.68,25.774,25.12,25.495,51323,0
2005-06-03,25.321,25.321,24.639,24.807,37762,0
2005-06-06,24.839,25.269,24.702,24.849,41607,0
2005-06-07,25.017,25.338,24.755,24.781,68351,0
2005-06-08,24.72,25.085,24.44,24.52,71097,0
2005-06-09,24.79,24.79,24.345,24.431,74299,0
2005-06-10,24.702,24.711,24.36,24.667,21767,0
2005-06-13,24.764,24.764,24.468,24.695,21517,0
2005-06-14,24.52,25.347,24.44,25.164,60196,0
2005-06-15,25.356,25.689,25.067,25.469,89345,0
2005-06-16,25.662,25.689,25.243,25.689,31922,0
2005-06-17,21.831,25.402,21.831,24.858,189662,0
2005-06-20,24.605,24.999,24.589,24.912,44127,0
2005-06-21,24.764,24.912,24.686,24.798,34744,0
2005-06-22,24.912,25.302,24.677,25.042,45694,0
2005-06-23,24.849,25.192,24.431,24.431,64634,0
2005-06-24,24.378,24.677,24.1,24.613,121091,0
2005-06-27,24.537,24.537,24.179,24.205,66036,0
2005-06-28,24.283,25.689,24.081,25.582,75276,0
2005-06-29,25.392,26.079,25.311,25.828,103169,0
2005-06-30,24.649,26.177,24.353,24.369,103396,0
2005-07-01,24.728,24.955,23.69,24.179,93297,0
2005-07-05,23.996,24.946,23.977,24.815,89659,0
2005-07-06,24.79,25.042,24.267,24.336,68895,0
2005-07-07,24.09,24.477,24.09,24.283,50300,0
2005-07-08,24.318,24.598,24.143,24.528,80888,0
2005-07-11,24.563,26.019,24.563,25.347,143590,0
2005-07-12,25.302,25.364,24.937,24.937,34904,0
2005-07-13,25.156,25.495,25.017,25.025,55130,0
2005-07-14,25.278,25.495,24.639,25.042,69053,0
2005-07-15,24.686,25.034,24.431,24.51,74392,0
2005-07-18,24.431,24.537,24.36,24.44,44312,0
2005-07-19,24.431,24.772,24.327,24.695,59450,0
2005-07-20,24.52,25.164,24.421,24.728,120180,0
2005-07-21,24.738,25.311,24.605,24.738,76650,0
2005-07-22,24.798,25.741,24.798,25.741,74583,0
2005-07-25,25.741,25.828,24.982,25.017,50245,0
2005-07-26,25.243,25.731,25.243,25.555,53118,0
2005-07-27,25.591,25.591,24.728,25.219,70664,0
2005-07-28,25.12,25.462,24.764,25.453,68673,0
2005-07-29,25.302,25.619,24.904,25.067,76158,0
2005-08-01,25.251,25.444,24.894,25.338,40309,0
2005-08-02,25.269,25.741,25.269,25.495,25972,0
2005-08-03,25.591,25.591,25.138,25.269,33423,0
2005-08-04,25.383,25.383,24.877,24.894,40837,0
2005-08-05,24.781,24.815,24.431,24.563,36624,0
2005-08-08,24.649,24.677,24.449,24.563,60419,0
2005-08-09,24.44,24.605,24.44,24.528,21097,0
2005-08-10,24.605,24.946,24.195,24.431,46824,0
2005-08-11,24.387,24.605,24.327,24.553,12827,0
2005-08-12,24.345,24.605,24.222,24.275,46977,0
2005-08-15,24.213,24.528,24.1,24.318,69231,0
2005-08-16,23.962,24.468,23.847,23.943,44987,0
2005-08-17,23.882,23.996,23.716,23.716,45575,0
2005-08-18,23.646,24.021,23.27,23.934,52839,0
2005-08-19,23.802,23.996,23.725,23.76,32209,0
2005-08-22,23.821,24.004,23.725,23.952,78271,0
2005-08-23,23.837,24.318,23.76,24.205,67582,0
2005-08-24,24.118,24.449,23.768,24.161,60420,0
2005-08-25,24.152,24.807,23.9,24.702,52652,0
2005-08-26,24.695,24.728,24.126,24.413,43299,0
2005-08-29,24.421,25.017,24.056,24.974,64779,0
2005-08-30,24.728,25.374,24.63,25.12,71683,0
2005-08-31,24.877,25.219,24.459,25.164,135350,0
2005-09-01,25.042,25.329,24.824,25.183,78616,0
2005-09-02,25.042,25.21,24.72,24.919,21975,0
2005-09-06,24.772,25.495,24.772,25.025,57173,0
2005-09-07,25.138,25.311,24.781,24.937,27999,0
2005-09-08,24.677,24.867,24.413,24.649,48485,0
2005-09-09,24.413,24.858,24.345,24.51,100487,0
2005-09-12,24.336,24.649,24.187,24.44,56248,0
2005-09-13,24.291,24.345,23.821,24.014,51810,0
2005-09-14,24.073,24.25,23.776,23.971,68257,0
2005-09-15,23.847,24.187,23.837,23.996,32861,0
2005-09-16,23.996,24.241,23.873,24.09,162103,0
2005-09-19,23.996,24.169,23.926,24.1,34654,0
2005-09-20,24.327,24.327,23.828,23.909,73335,0
2005-09-21,23.725,24.056,23.585,24.039,54705,0
2005-09-22,23.916,23.926,22.879,23.332,95507,0
2005-09-23,23.27,23.429,22.94,23.296,46830,0
2005-09-26,23.533,23.55,22.782,23.324,39132,0
2005-09-27,23.287,23.314,22.773,22.958,53759,0
2005-09-28,22.948,23.132,22.686,22.817,57581,0
2005-09-29,22.791,23.175,22.633,22.984,52203,0
2005-09-30,23.044,23.211,22.704,23.132,47332,0
2005-10-03,23.087,23.305,23.01,23.305,48612,0
2005-10-04,23.332,23.506,22.791,23.149,41878,0
2005-10-05,22.913,23.078,22.146,22.146,50832,0
2005-10-06,22.251,22.755,22.119,22.537,46046,0
2005-10-07,22.791,22.791,22.433,22.6,41292,0
2005-10-10,23.656,23.776,23.402,23.42,359014,0
2005-10-11,23.656,23.708,23.429,23.533,320112,0
2005-10-12,23.437,23.558,23.193,23.253,258792,0
2005-10-13,23.078,23.646,23.001,23.489,157427,0
2005-10-14,23.497,24.291,23.341,24.283,90482,0
2005-10-17,24.205,24.205,23.646,24.1,55996,0
2005-10-18,24.195,24.336,23.776,23.793,46652,0
2005-10-19,23.656,24.09,23.62,23.962,88258,0
2005-10-20,23.9,23.9,23.558,23.735,73241,0
2005-10-21,23.558,23.987,23.558,23.638,37646,0
2005-10-24,23.811,24.169,23.558,23.672,71447,0
2005-10-25,23.585,23.672,23.446,23.515,51781,0
2005-10-26,23.629,23.873,23.454,23.61,83743,0
2005-10-27,23.708,24.081,23.454,23.479,56253,0
2005-10-28,23.479,24.021,23.402,23.55,42265,0
2005-10-31,23.61,24.109,23.61,24.021,50628,0
2005-11-01,23.577,23.977,23.211,23.55,86585,0
2005-11-02,23.515,24.1,23.402,24.1,82764,0
2005-11-03,24.222,24.36,23.864,23.926,41822,0
2005-11-04,23.776,24.056,23.76,24.047,63382,0
2005-11-07,24.187,24.187,23.785,24.004,90736,0
2005-11-08,24.824,24.824,23.735,24.327,106406,0
2005-11-09,24.259,24.807,24.25,24.485,101530,0
2005-11-10,24.501,24.858,24.369,24.605,77776,0
2005-11-11,24.395,24.849,24.395,24.622,56714,0
2005-11-14,24.781,25.034,24.649,24.738,42853,0
2005-11-15,24.605,24.867,24.291,24.613,39621,0
2005-11-16,24.605,24.781,24.161,24.449,39705,0
2005-11-17,24.545,24.849,24.494,24.649,46604,0
2005-11-18,24.982,24.982,24.622,24.781,34573,0
2005-11-21,24.781,24.937,24.605,24.686,53468,0
2005-11-22,24.52,24.702,24.109,24.572,113441,0
2005-11-23,24.52,24.52,24.179,24.275,56753,0
2005-11-25,24.336,24.336,24.073,24.073,11940,0
2005-11-28,23.996,24.056,23.211,23.27,139706,0
2005-11-29,23.358,23.864,23.314,23.489,40994,0
2005-11-30,23.341,24.073,23.341,23.971,153805,0
2005-12-01,24.09,25.034,24.081,24.831,65496,0
2005-12-02,24.815,24.946,24.431,24.746,37154,0
2005-12-05,24.572,24.927,24.421,24.528,27418,0
2005-12-06,24.764,25.13,24.25,24.839,132145,0
2005-12-07,24.686,25.008,24.03,24.056,58236,0
2005-12-08,23.926,24.449,23.926,24.336,45417,0
2005-12-09,24.421,24.449,24.047,24.25,73537,0
2005-12-12,24.413,24.449,24.126,24.25,40273,0
2005-12-13,24.09,24.378,23.864,24.318,43618,0
2005-12-14,24.3,24.345,24.039,24.259,61454,0
2005-12-15,24.064,24.213,23.821,24.179,86290,0
2005-12-16,24.241,24.336,23.987,24.004,190189,0
2005-12-19,23.996,24.187,23.864,23.952,128675,0
2005-12-20,23.891,24.213,23.776,23.926,78979,0
2005-12-21,23.785,23.962,23.776,23.909,67757,0
2005-12-22,23.811,23.996,23.811,23.971,78549,0
2005-12-23,23.847,23.952,23.811,23.9,20038,0
2005-12-27,23.785,24.064,23.305,23.305,51376,0
2005-12-28,23.384,23.811,23.278,23.76,88307,0
2005-12-29,23.776,23.776,23.253,23.253,43400,0
2005-12-30,23.167,23.167,22.686,22.913,79715,0
2006-01-03,23.219,23.472,22.739,23.185,110367,0
2006-01-04,23.069,23.524,22.869,23.489,69737,0
2006-01-05,23.296,23.568,23.253,23.446,73040,0
2006-01-06,23.62,23.69,23.377,23.646,36496,0
2006-01-09,23.602,24.135,23.602,23.793,94589,0
2006-01-10,25.302,26.561,24.946,25.522,327674,0
2006-01-11,25.655,25.655,24.52,25.103,114666,0
2006-01-12,25.251,25.495,24.955,24.974,58724,0
2006-01-13,26.177,26.779,25.765,26.177,124785,0
2006-01-17,26.177,26.246,25.741,25.871,55304,0
2006-01-18,25.662,26.288,25.453,25.662,58479,0
2006-01-19,25.705,26.237,25.591,26.169,32709,0
2006-01-20,26.341,26.341,25.374,25.705,55547,0
2006-01-23,25.888,26.062,25.538,25.95,57622,0
2006-01-24,25.879,26.952,25.862,26.658,70183,0
2006-01-25,26.552,26.805,26.097,26.43,71829,0
2006-01-26,26.788,27.119,26.404,27.105,52384,0
2006-01-27,27.013,27.396,26.761,27.136,63438,0
2006-01-30,27.145,27.177,26.725,27.005,77576,0
2006-01-31,26.858,27.581,26.797,27.406,92792,0
2006-02-01,27.431,27.564,27.119,27.504,45777,0
2006-02-02,27.338,27.504,26.194,26.507,65374,0
2006-02-03,26.281,27.031,26.281,26.788,47146,0
2006-02-06,26.612,26.979,26.36,26.91,49297,0
2006-02-07,26.761,27.022,25.837,26.011,146529,0
2006-02-08,25.993,26.507,25.897,26.351,40014,0
2006-02-09,26.255,26.885,26.177,26.395,39372,0
2006-02-10,26.255,26.675,25.897,26.561,49531,0
2006-02-13,26.378,26.761,26.124,26.369,55491,0
2006-02-14,26.36,26.934,26.088,26.84,40388,0
2006-02-15,26.961,27.747,26.797,27.747,57590,0
2006-02-16,27.539,27.791,27.031,27.791,44448,0
2006-02-17,27.791,27.791,26.734,26.979,67912,0
2006-02-21,26.822,26.876,25.765,26.237,63502,0
2006-02-22,26.413,27.068,26.255,26.341,214901,0
2006-02-23,26.203,26.77,25.522,26.324,127527,0
2006-02-24,26.194,26.743,26.037,26.743,45301,0
2006-02-27,26.675,27.031,26.222,26.351,85228,0
2006-02-28,26.43,26.831,26.246,26.639,76697,0
2006-03-01,26.587,26.849,26.255,26.455,52374,0
2006-03-02,26.351,26.725,26.237,26.404,126150,0
2006-03-03,26.213,26.698,26.177,26.315,90996,0
2006-03-06,26.186,26.507,26.186,26.315,70263,0
2006-03-07,26.203,26.421,26.071,26.186,79979,0
2006-03-08,26.088,26.315,25.907,26.088,35333,0
2006-03-09,26.019,26.281,25.697,25.879,64320,0
2006-03-10,25.915,26.404,25.662,26.307,52071,0
2006-03-13,26.464,26.464,26.054,26.152,43402,0
2006-03-14,26.194,26.587,25.959,26.265,63453,0
2006-03-15,26.395,26.464,26.246,26.439,63974,0
2006-03-16,26.534,26.849,26.534,26.779,111398,0
2006-03-17,26.894,27.17,26.725,27.013,169947,0
2006-03-20,26.894,27.136,26.481,26.716,62469,0
2006-03-21,26.587,26.743,26.071,26.115,92302,0
2006-03-22,25.934,26.996,25.934,26.996,68652,0
2006-03-23,26.858,26.952,26.281,26.631,48762,0
2006-03-24,26.587,27.013,26.473,26.934,60866,0
2006-03-27,26.885,26.924,26.481,26.924,48164,0
2006-03-28,26.84,26.902,25.934,26.046,38487,0
2006-03-29,26.152,26.604,25.924,26.561,94579,0
2006-03-30,26.534,26.813,26.011,26.169,146367,0
2006-03-31,26.298,26.916,26.106,26.916,213911,0
2006-04-03,26.987,27.616,26.779,27.296,96227,0
2006-04-04,27.363,27.877,26.177,27.624,135524,0
2006-04-05,27.495,27.495,26.743,27.187,95062,0
2006-04-06,28.401,29.141,27.801,27.894,285145,0
2006-04-07,28.165,28.313,27.396,27.396,108458,0
2006-04-10,27.556,27.782,27.44,27.574,79084,0
2006-04-11,27.851,28.506,27.6,27.694,130177,0
2006-04-12,27.703,28.12,27.513,27.983,53012,0
2006-04-13,28.165,28.401,27.818,27.904,70393,0
2006-04-17,27.983,28.255,27.801,28.165,197690,0
2006-04-18,28.358,28.778,28.148,28.348,238916,0
2006-04-19,27.922,28.373,27.818,27.922,132989,0
2006-04-20,28.019,28.593,27.658,28.34,82366,0
2006-04-21,28.654,28.654,27.922,27.922,90833,0
2006-04-24,27.922,28.255,27.765,27.81,86043,0
2006-04-25,27.649,27.922,27.448,27.485,87438,0
2006-04-26,27.564,27.922,27.277,27.703,94966,0
2006-04-27,27.756,27.922,27.389,27.523,81392,0
2006-04-28,27.476,27.801,27.05,27.422,68102,0
2006-05-01,27.59,27.756,27.277,27.372,74358,0
2006-05-02,27.363,27.922,27.222,27.843,100804,0
2006-05-03,27.913,28.313,27.495,28.12,87255,0
2006-05-04,28.201,28.358,27.913,27.94,90006,0
2006-05-05,28.193,28.593,27.93,28.373,103003,0
2006-05-08,28.533,29.222,28.383,29.132,121241,0
2006-05-09,29.404,29.404,28.915,29.248,87889,0
2006-05-10,29.1,29.1,28.705,28.839,79369,0
2006-05-11,28.881,28.881,27.922,27.922,79214,0
2006-05-12,27.765,27.966,27.314,27.345,64714,0
2006-05-15,27.314,27.974,27.231,27.765,92527,0
2006-05-16,27.894,27.956,27.258,27.74,72473,0
2006-05-17,27.476,28,27.406,27.722,80474,0
2006-05-18,27.74,28.148,27.686,27.867,115593,0
2006-05-19,27.713,28.455,27.24,27.974,80876,0
2006-05-22,27.966,28.821,27.581,28.411,100592,0
2006-05-23,28.297,28.584,27.495,27.747,107403,0
2006-05-24,27.791,28.637,27.24,28.567,133471,0
2006-05-25,28.637,29.352,28.567,29.352,134729,0
2006-05-26,29.369,29.377,28.593,29.141,110831,0
2006-05-30,29.075,29.075,28.365,28.365,83752,0
2006-05-31,28.348,28.803,27.992,28.383,120995,0
2006-06-01,28.465,29.213,28.322,29.169,68026,0
2006-06-02,29.396,29.51,28.55,28.908,111732,0
2006-06-05,28.995,29.003,27.93,27.93,103955,0
2006-06-06,28.104,28.769,27.747,28.715,160816,0
2006-06-07,28.839,29.141,28.322,28.533,96163,0
2006-06-08,28.533,29.108,28.054,28.987,77853,0
2006-06-09,29.084,29.188,28.724,28.778,66222,0
2006-06-12,28.915,28.942,27.922,27.922,88502,0
2006-06-13,27.885,27.956,26.97,26.979,114904,0
2006-06-14,26.924,27.068,26.097,26.894,74620,0
2006-06-15,26.924,27.93,26.924,27.676,58368,0
2006-06-16,27.694,28.054,27.17,27.974,315665,0
2006-06-19,27.966,27.966,27.187,27.249,58812,0
2006-06-20,27.214,27.624,27.022,27.105,59305,0
2006-06-21,27.05,27.658,27.05,27.532,36474,0
2006-06-22,27.549,27.549,27.105,27.33,37697,0
2006-06-23,27.363,27.633,26.979,27.258,47307,0
2006-06-26,27.338,27.747,27.338,27.564,53573,0
2006-06-27,27.624,27.922,26.924,27.05,67102,0
2006-06-28,27.195,27.413,26.876,27.372,50607,0
2006-06-29,27.523,28.76,27.363,28.76,91061,0
2006-06-30,28.794,29.319,28.28,29.293,141464,0
2006-07-03,29.178,29.492,29.092,29.492,41854,0
2006-07-05,29.614,29.614,28.839,29.16,91098,0
2006-07-06,29.336,29.754,29.213,29.396,92810,0
2006-07-07,29.693,29.693,28.681,28.743,94758,0
2006-07-10,28.794,29.579,28.794,29.561,130392,0
2006-07-11,27.05,27.539,26.161,27.389,545883,0
2006-07-12,27.448,27.658,27.153,27.476,198501,0
2006-07-13,27.827,28.481,26.797,27.791,146769,0
2006-07-14,28.112,28.112,27.031,27.296,157977,0
2006-07-17,27.338,28.104,27.136,27.904,124408,0
2006-07-18,28.054,28.247,27.731,28.148,159806,0
2006-07-19,28.263,29.283,28.184,29.239,122709,0
2006-07-20,29.352,29.422,28.12,28.263,110229,0
2006-07-21,28.358,28.358,27.609,27.894,141237,0
2006-07-24,27.894,28.54,27.827,28.247,107877,0
2006-07-25,28.297,28.497,27.867,28.07,83841,0
2006-07-26,28.094,28.287,27.713,27.93,43712,0
2006-07-27,27.974,28.304,27.722,27.827,64517,0
2006-07-28,27.885,28.488,27.843,28.383,69601,0
2006-07-31,28.455,28.923,27.956,28.455,59288,0
2006-08-01,28.428,28.61,28.086,28.228,64524,0
2006-08-02,28.383,28.664,28.061,28.104,72706,0
2006-08-03,28.061,28.567,28.061,28.446,54201,0
2006-08-04,28.847,28.847,27.904,28.401,78452,0
2006-08-07,28.446,28.455,27.974,28.446,45559,0
2006-08-08,28.593,28.794,27.624,27.676,75523,0
2006-08-09,27.94,28.794,27.94,28.104,90472,0
2006-08-10,28.237,28.794,27.983,28.455,55020,0
2006-08-11,28.524,28.584,28.201,28.313,30038,0
2006-08-14,28.558,28.794,28.094,28.392,63923,0
2006-08-15,28.455,28.812,28.455,28.794,33690,0
2006-08-16,28.995,29.343,28.601,29.092,53452,0
2006-08-17,29.108,29.188,28.705,29.1,78150,0
2006-08-18,29.266,29.266,28.705,29.075,79816,0
2006-08-21,28.908,29.188,28.908,29.16,37942,0
2006-08-22,29.23,29.23,29.03,29.23,31276,0
2006-08-23,29.23,29.396,28.96,29.274,53871,0
2006-08-24,29.44,29.686,29.239,29.649,50977,0
2006-08-25,29.667,29.921,28.987,29.904,70636,0
2006-08-28,30.024,30.174,29.414,30.174,73529,0
2006-08-29,30.341,30.742,30.014,30.584,131497,0
2006-08-30,30.441,30.869,30.014,30.584,112765,0
2006-08-31,30.759,30.885,30.313,30.322,109898,0
2006-09-01,30.576,30.714,30.067,30.433,76006,0
2006-09-05,30.566,30.619,30.359,30.54,55660,0
2006-09-06,30.487,30.602,30.322,30.383,45670,0
2006-09-07,30.341,30.819,30.332,30.668,63671,0
2006-09-08,30.723,30.768,30.399,30.523,43884,0
2006-09-11,30.391,31.769,30.359,31.718,157336,0
2006-09-12,31.639,32.696,31.282,32.643,85450,0
2006-09-13,32.738,32.738,31.926,32.119,147681,0
2006-09-14,32.138,32.425,31.832,32.301,63856,0
2006-09-15,32.546,32.625,31.884,32.493,168895,0
2006-09-18,32.502,32.616,32.216,32.328,34779,0
2006-09-19,32.154,32.267,31.551,32.145,61911,0
2006-09-20,32.282,32.799,32.17,32.563,52434,0
2006-09-21,32.696,32.799,31.797,32.154,60345,0
2006-09-22,31.979,31.987,31.499,31.733,49065,0
2006-09-25,32.154,32.696,31.848,32.425,56603,0
2006-09-26,32.502,32.696,32.206,32.519,60030,0
2006-09-27,32.519,32.519,31.935,31.97,61841,0
2006-09-28,31.935,32.138,31.778,32.101,110940,0
2006-09-29,32.128,32.128,31.066,31.121,108614,0
2006-10-02,30.968,31.665,30.659,31.139,79551,0
2006-10-03,31.377,31.507,30.931,31.121,92521,0
2006-10-04,31.158,31.943,30.65,31.814,143884,0
2006-10-05,31.909,32.696,31.841,32.581,49179,0
2006-10-06,32.408,32.443,31.447,31.97,82559,0
2006-10-09,31.56,32.206,31.314,32.057,66822,0
2006-10-10,31.733,31.733,30.994,31.524,132189,0
2006-10-11,31.429,31.9,31.003,31.841,84064,0
2006-10-12,31.832,31.841,31.079,31.623,131147,0
2006-10-13,31.367,31.841,31.121,31.367,94362,0
2006-10-16,31.413,31.665,31.195,31.541,70211,0
2006-10-17,31.257,31.647,31.019,31.403,112896,0
2006-10-18,31.514,31.514,31.012,31.047,83159,0
2006-10-19,27.922,29.607,26.667,29.52,272760,0
2006-10-20,29.667,29.71,29.213,29.64,150285,0
2006-10-23,29.622,30.322,29.084,29.649,125336,0
2006-10-24,29.667,30.14,29.529,29.84,149799,0
2006-10-25,29.929,30.086,29.328,29.529,124472,0
2006-10-26,29.728,30.158,29.343,30.058,115898,0
2006-10-27,29.971,30.077,29.667,29.963,81651,0
2006-10-30,29.779,30.258,29.71,29.963,105916,0
2006-10-31,30.077,30.258,29.475,29.659,171349,0
2006-11-01,29.701,29.779,28.628,28.724,151715,0
2006-11-02,28.567,29.404,28.567,28.923,113067,0
2006-11-03,28.794,29.396,28.76,28.97,88380,0
2006-11-06,29.092,29.607,28.987,29.302,78212,0
2006-11-07,29.319,29.659,28.89,29.003,98434,0
2006-11-08,28.915,29.352,28.733,29.141,90327,0
2006-11-09,29.169,29.169,28.437,28.593,81165,0
2006-11-10,28.533,28.673,28.193,28.673,113844,0
2006-11-13,28.673,28.864,28.219,28.263,62755,0
2006-11-14,28.263,28.322,27.835,28.297,133586,0
2006-11-15,28.383,28.681,28.078,28.593,83278,0
2006-11-16,28.705,28.705,28.247,28.34,67263,0
2006-11-17,28.313,28.358,28.045,28.34,149166,0
2006-11-20,28.358,28.628,28.219,28.628,79239,0
2006-11-21,28.69,28.69,28.086,28.358,101015,0
2006-11-22,28.272,28.515,28.078,28.28,44245,0
2006-11-24,28.157,28.446,28.157,28.383,13448,0
2006-11-27,28.373,28.465,27.485,27.564,114709,0
2006-11-28,27.504,28.211,27.504,28.211,63016,0
2006-11-29,28.228,28.733,28.193,28.705,63983,0
2006-11-30,28.705,28.705,28.263,28.358,87844,0
2006-12-01,28.446,28.497,27.616,28.061,61108,0
2006-12-04,28.219,28.515,27.782,28.474,115913,0
2006-12-05,28.474,28.637,27.948,28.593,48555,0
2006-12-06,28.515,28.803,28.437,28.76,57146,0
2006-12-07,28.724,28.821,28.465,28.724,44163,0
2006-12-08,28.705,28.821,28.34,28.786,30191,0
2006-12-11,28.673,28.705,28.455,28.628,40747,0
2006-12-12,28.533,28.681,28.401,28.601,76430,0
2006-12-13,28.646,29.056,28.646,28.855,54609,0
2006-12-14,28.908,29.449,28.89,29.213,66608,0
2006-12-15,29.36,29.64,29.213,29.52,92453,0
2006-12-18,29.501,29.579,29.132,29.343,53075,0
2006-12-19,29.319,30.024,29.169,30.005,76764,0
2006-12-20,30.05,30.05,29.701,29.728,69881,0
2006-12-21,29.728,30.313,29.597,29.963,33945,0
2006-12-22,29.904,29.929,29.667,29.806,17206,0
2006-12-26,29.588,30.54,29.588,30.504,56032,0
2006-12-27,30.532,31.012,30.46,30.759,60206,0
2006-12-28,30.635,31.088,30.433,30.686,50497,0
2006-12-29,30.885,30.994,30.375,30.423,50564,0
2007-01-03,30.742,30.742,29.693,29.954,97945,0
2007-01-04,29.667,29.971,29.51,29.832,79736,0
2007-01-05,29.814,29.904,29.092,29.1,93647,0
2007-01-08,28.979,29.396,28.705,29.178,50039,0
2007-01-09,29.049,29.336,28.474,29.274,72539,0
2007-01-10,28.601,28.654,27.624,28.558,176989,0
2007-01-11,28.55,29.529,28.515,29.049,83887,0
2007-01-12,28.923,29.319,28.474,29.178,69731,0
2007-01-16,29.274,29.579,28.455,28.664,108779,0
2007-01-17,28.524,28.855,28.524,28.664,58956,0
2007-01-18,28.576,28.715,28.028,28.401,85292,0
2007-01-19,28.322,29.084,28.322,28.89,95836,0
2007-01-22,28.97,29.065,28.455,28.54,71359,0
2007-01-23,28.474,28.899,28.322,28.446,92753,0
2007-01-24,28.437,28.69,28.392,28.628,68471,0
2007-01-25,28.733,28.733,28.373,28.576,87068,0
2007-01-26,28.69,28.803,28.287,28.786,115072,0
2007-01-29,28.664,28.923,28.61,28.786,118923,0
2007-01-30,28.705,28.855,28.637,28.786,50024,0
2007-01-31,28.803,28.855,28.515,28.733,73429,0
2007-02-01,28.871,29.039,28.76,28.881,119117,0
2007-02-02,28.847,29.012,28.705,29.012,79475,0
2007-02-05,28.871,29.065,28.705,28.855,63694,0
2007-02-06,28.979,28.979,28.673,28.821,93128,0
2007-02-07,28.83,28.979,28.61,28.864,69945,0
2007-02-08,28.908,28.908,28.715,28.908,59342,0
2007-02-09,28.628,28.899,28.411,28.593,87084,0
2007-02-12,28.646,28.855,28.506,28.673,58073,0
2007-02-13,28.786,29.039,28.69,28.881,43411,0
2007-02-14,28.89,29.248,28.839,28.933,79072,0
2007-02-15,28.942,29.056,28.76,28.881,85829,0
2007-02-16,28.96,28.97,28.769,28.803,69329,0
2007-02-20,28.69,29.196,28.481,29.132,60268,0
2007-02-21,29.056,29.667,29.056,29.501,58952,0
2007-02-22,29.475,29.597,28.951,29.16,94909,0
2007-02-23,29.049,29.213,28.951,29.065,53893,0
2007-02-26,29.049,29.501,28.743,29.501,50924,0
2007-02-27,29.222,29.319,28.094,28.094,118207,0
2007-02-28,28.184,28.839,27.676,27.835,103718,0
2007-03-01,27.658,28.69,27.658,27.992,78172,0
2007-03-02,28.061,28.392,27.523,27.556,88409,0
2007-03-05,27.431,28.104,27.145,27.17,52609,0
2007-03-06,27.324,27.818,27.324,27.574,68047,0
2007-03-07,27.458,27.616,27.068,27.214,77350,0
2007-03-08,27.381,27.851,27.113,27.214,77181,0
2007-03-09,27.372,28.019,27.345,28.019,83407,0
2007-03-12,27.956,28.287,27.791,28.201,65235,0
2007-03-13,28.112,28.112,27.077,27.105,93678,0
2007-03-14,27.041,27.624,26.867,27.549,57608,0
2007-03-15,27.564,27.843,27.467,27.843,52760,0
2007-03-16,27.835,28.139,27.467,27.616,165136,0
2007-03-19,27.74,28,27.74,27.956,50371,0
2007-03-20,27.922,28.07,27.731,27.948,50304,0
2007-03-21,28.061,28.654,27.791,28.654,59941,0
2007-03-22,28.681,28.847,28.358,28.769,86654,0
2007-03-23,28.871,28.871,28.157,28.715,65760,0
2007-03-26,28.628,28.628,28.037,28.55,33059,0
2007-03-27,28.348,28.348,27.564,27.843,204994,0
2007-03-28,27.791,28.028,27.413,27.504,189655,0
2007-03-29,27.667,27.904,27.324,27.467,76230,0
2007-03-30,27.549,27.867,27.372,27.667,72011,0
2007-04-02,27.782,27.956,27.513,27.676,57716,0
2007-04-03,27.703,27.877,27.513,27.686,87487,0
2007-04-04,27.616,27.81,27.504,27.6,111077,0
2007-04-05,27.44,27.835,27.422,27.827,162915,0
2007-04-09,29.895,33.033,29.886,32.145,935195,0
2007-04-10,32.057,32.355,31.306,31.805,270012,0
2007-04-11,31.848,31.848,30.819,31.248,211062,0
2007-04-12,30.81,31.832,30.81,31.769,123666,0
2007-04-13,31.848,31.874,31.257,31.858,124816,0
2007-04-16,31.9,31.987,31.429,31.9,118476,0
2007-04-17,31.987,31.987,30.496,30.861,199928,0
2007-04-18,30.686,30.922,30.628,30.695,75518,0
2007-04-19,30.557,30.819,30.268,30.513,99336,0
2007-04-20,30.784,30.903,30.532,30.742,96816,0
2007-04-23,30.602,30.958,30.602,30.838,78790,0
2007-04-24,30.958,30.958,30.189,30.676,76733,0
2007-04-25,30.714,30.977,30.628,30.742,110393,0
2007-04-26,30.659,30.861,30.206,30.768,63824,0
2007-04-27,30.642,30.894,30.46,30.65,104337,0
2007-04-30,30.732,30.846,29.989,30.174,96756,0
2007-05-01,30.14,30.557,29.798,30.268,87540,0
2007-05-02,30.223,30.931,30.223,30.496,63415,0
2007-05-03,30.55,30.55,30.086,30.304,105951,0
2007-05-04,30.359,30.668,30.041,30.477,97073,0
2007-05-07,30.423,30.635,29.579,29.904,249561,0
2007-05-08,29.772,29.876,29.293,29.867,169258,0
2007-05-09,29.667,30.158,29.387,29.904,92131,0
2007-05-10,29.649,29.686,29.1,29.169,169077,0
2007-05-11,29.501,30.131,28.855,30.05,100380,0
2007-05-14,29.963,30.408,29.431,29.536,120358,0
2007-05-15,29.484,29.501,28.839,28.847,108868,0
2007-05-16,28.881,29.274,28.803,29.23,76922,0
2007-05-17,29.1,29.319,28.812,29.125,85085,0
2007-05-18,29.23,29.311,28.812,29.15,73435,0
2007-05-21,29.056,29.579,28.979,29.328,60871,0
2007-05-22,29.239,29.798,29.169,29.622,64111,0
2007-05-23,29.719,29.806,28.871,28.942,75555,0
2007-05-24,28.855,29.484,28.576,28.769,74971,0
2007-05-25,28.769,29.012,28.401,28.83,107678,0
2007-05-29,28.881,29.222,28.855,29.222,68627,0
2007-05-30,29.056,29.352,28.871,29.311,109680,0
2007-05-31,29.422,29.422,28.942,29.084,92648,0
2007-06-01,29.352,29.529,29.205,29.319,202530,0
2007-06-04,29.274,29.369,28.915,29.293,68923,0
2007-06-05,29.205,29.205,28.465,28.794,95162,0
2007-06-06,28.673,28.769,28.193,28.437,61966,0
2007-06-07,28.287,28.533,27.94,27.983,90077,0
2007-06-08,28.061,28.383,27.94,28.322,39980,0
2007-06-11,28.28,28.881,28.112,28.646,81584,0
2007-06-12,28.481,28.54,27.922,27.992,63184,0
2007-06-13,28.019,28.76,27.835,28.601,73360,0
2007-06-14,28.61,29.222,28.61,29.205,95843,0
2007-06-15,29.597,29.597,29.188,29.256,208034,0
2007-06-18,29.213,29.213,28.497,28.778,121024,0
2007-06-19,28.628,29.283,28.628,29.075,252148,0
2007-06-20,29.369,29.64,28.76,29.178,252067,0
2007-06-21,28.979,29.36,28.979,29.205,112266,0
2007-06-22,29.049,29.328,28.664,28.803,169450,0
2007-06-25,28.803,29.569,28.715,28.987,104668,0
2007-06-26,29.222,29.311,28.803,29.075,95997,0
2007-06-27,28.751,29.169,28.584,29.084,92187,0
2007-06-28,28.915,29.475,28.915,29.196,96084,0
2007-06-29,29.36,29.51,28.681,28.681,64214,0
2007-07-02,28.97,29.52,28.681,29.23,109165,0
2007-07-03,29.377,29.823,29.302,29.728,52178,0
2007-07-05,29.701,30.277,29.614,30.198,143612,0
2007-07-06,30.322,30.322,29.886,29.904,132356,0
2007-07-09,30.05,32.282,29.904,32.259,848581,0
2007-07-10,27.94,30.433,27.94,29.012,2103058,0
2007-07-11,28.794,29.44,28.733,29.15,368438,0
2007-07-12,29.377,30.433,29.248,30.304,575842,0
2007-07-13,30.304,30.304,29.693,29.772,291711,0
2007-07-16,29.746,30.215,29.387,29.676,223118,0
2007-07-17,29.546,30.504,29.404,30.024,219017,0
2007-07-18,29.772,30.131,29.404,30.058,217393,0
2007-07-19,30.198,30.759,29.929,30.557,214611,0
2007-07-20,30.487,30.487,29.84,30.286,200239,0
2007-07-23,30.286,30.903,30.286,30.477,198872,0
2007-07-24,30.105,30.628,29.806,29.971,227733,0
2007-07-25,30.05,30.383,29.814,30.105,226016,0
2007-07-26,29.631,30.25,29.178,29.701,346865,0
2007-07-27,29.607,29.914,28.97,29.319,181798,0
2007-07-30,29.319,29.737,28.995,29.554,141228,0
2007-07-31,29.859,29.886,28.96,28.96,162161,0
2007-08-01,28.987,29.328,28.383,29.222,136706,0
2007-08-02,29.336,29.701,29.108,29.686,114275,0
2007-08-03,29.701,29.719,28.76,28.864,207127,0
2007-08-06,28.942,30.977,28.54,30.742,308172,0
2007-08-07,30.593,31.987,29.554,31.475,340058,0
2007-08-08,31.751,34.301,31.203,31.874,604937,0
2007-08-09,31.148,32.897,31.019,32.154,479001,0
2007-08-10,31.725,32.721,31.358,32.318,202846,0
2007-08-13,32.634,32.634,30.576,30.949,212625,0
2007-08-14,30.949,31.29,29.806,29.929,135167,0
2007-08-15,29.904,31.332,29.904,30.158,76196,0
2007-08-16,29.806,31.229,29.806,30.977,178906,0
2007-08-17,32.128,32.128,31.012,31.349,174598,0
2007-08-20,31.429,31.586,30.861,31.239,59061,0
2007-08-21,31.221,31.239,30.628,30.75,51912,0
2007-08-22,31.038,31.195,30.332,30.695,74383,0
2007-08-23,30.54,30.949,29.938,30.14,85181,0
2007-08-24,30.032,31.066,30.032,30.304,89965,0
2007-08-27,30.368,30.695,30.149,30.423,64619,0
2007-08-28,30.332,30.557,30.024,30.114,74301,0
2007-08-29,30.408,30.635,29.929,30.628,167589,0
2007-08-30,30.268,31.195,30.014,30.341,72515,0
2007-08-31,30.846,31.349,30.174,30.341,86393,0
2007-09-04,30.332,30.854,30.232,30.322,95280,0
2007-09-05,30.122,30.611,29.971,30.477,124008,0
2007-09-06,30.513,30.659,30.277,30.65,41954,0
2007-09-07,30.215,30.532,29.561,29.788,53174,0
2007-09-10,29.971,30.05,29.188,29.667,59994,0
2007-09-11,30.086,30.286,29.754,30.149,94413,0
2007-09-12,30.131,30.566,29.719,29.947,63333,0
2007-09-13,30.131,30.322,29.762,29.996,46097,0
2007-09-14,29.701,29.938,29.449,29.762,71616,0
2007-09-17,29.561,29.876,29.369,29.832,157498,0
2007-09-18,29.938,31.105,29.554,30.723,180369,0
2007-09-19,30.759,31.105,30.593,30.668,187822,0
2007-09-20,30.695,30.819,30.206,30.513,164406,0
2007-09-21,30.759,30.885,30.566,30.676,246336,0
2007-09-24,30.55,30.903,30.032,30.25,153498,0
2007-09-25,30.122,30.602,29.693,29.788,132024,0
2007-09-26,29.929,30.399,29.754,29.989,186968,0
2007-09-27,30.005,30.286,29.762,30.077,159722,0
2007-09-28,30.114,30.45,29.449,29.788,233522,0
2007-10-01,29.895,31.195,29.895,30.802,294125,0
2007-10-02,30.776,31.282,30.686,31.274,174735,0
2007-10-03,31.066,31.131,30.566,30.913,131538,0
2007-10-04,31.096,31.475,30.408,31.447,126205,0
2007-10-05,31.639,31.709,31.29,31.349,156599,0
2007-10-08,31.221,31.533,30.714,31.324,135957,0
2007-10-09,31.475,31.848,31.148,31.841,99784,0
2007-10-10,31.874,31.926,31.586,31.9,85219,0
2007-10-11,31.987,32.101,31.299,31.438,154622,0
2007-10-12,31.403,32.119,31.403,31.787,80484,0
2007-10-15,32.024,32.154,31.057,31.466,89463,0
2007-10-16,31.265,31.568,31.079,31.438,82487,0
2007-10-17,31.823,32.083,31.176,31.823,152499,0
2007-10-18,31.823,33.924,31.797,33.506,370346,0
2007-10-19,33.42,33.506,32.443,32.493,233936,0
2007-10-22,32.206,33.435,31.718,33.358,178876,0
2007-10-23,33.594,33.68,32.974,33.558,136239,0
2007-10-24,33.297,34.092,32.956,34.047,186964,0
2007-10-25,33.984,34.563,33.332,34.057,219349,0
2007-10-26,34.029,34.439,33.341,34.247,154890,0
2007-10-29,34.363,34.465,33.46,33.82,158541,0
2007-10-30,33.742,33.933,33.524,33.594,70333,0
2007-10-31,33.793,34.572,33.243,34.554,185859,0
2007-11-01,34.193,34.193,32.799,32.991,136548,0
2007-11-02,33.323,34.145,32.991,33.42,90921,0
2007-11-05,33.033,33.9,33.033,33.46,71084,0
2007-11-06,33.497,33.611,32.823,33.576,74261,0
2007-11-07,33.141,33.428,32.259,32.282,90099,0
2007-11-08,32.502,33.079,32.355,32.974,120558,0
2007-11-09,32.589,33.688,32.589,33.042,83262,0
2007-11-12,32.974,34.446,32.974,34.119,124868,0
2007-11-13,34.509,35.111,33.619,34.814,287016,0
2007-11-14,35.014,35.155,34.483,35.059,243187,0
2007-11-15,34.964,35.208,34.71,34.911,101366,0
2007-11-16,34.982,35.512,34.455,34.746,142206,0
2007-11-19,34.439,34.929,33.933,34.639,72427,0
2007-11-20,34.605,35.092,34.029,34.694,78152,0
2007-11-21,34.63,34.982,34.011,34.02,68506,0
2007-11-23,34.363,34.991,34.293,34.63,16694,0
2007-11-26,34.605,34.605,33.06,33.191,87520,0
2007-11-27,33.358,33.9,32.956,33.341,75512,0
2007-11-28,33.775,34.684,33.376,34.38,166634,0
2007-11-29,34.229,34.581,33.793,34.128,75764,0
2007-11-30,34.684,34.901,34.265,34.614,131542,0
2007-12-03,34.746,35.251,34.439,35.007,130845,0
2007-12-04,34.694,35.994,34.493,35.994,314000,0
2007-12-05,36.037,37.258,36.037,37.058,149484,0
2007-12-06,37.058,37.077,36.325,36.821,125468,0
2007-12-07,37.003,37.021,35.583,35.678,150115,0
2007-12-10,35.905,36.481,35.303,35.739,130528,0
2007-12-11,35.958,36.466,35.165,35.233,113422,0
2007-12-12,36.167,36.185,35.023,35.277,182056,0
2007-12-13,34.938,35.409,34.727,35.032,260197,0
2007-12-14,34.639,34.947,33.924,34.066,103757,0
2007-12-17,33.916,34.509,33.376,33.924,109216,0
2007-12-18,34.265,34.474,33.839,34.43,160257,0
2007-12-19,34.43,34.605,34.152,34.363,109720,0
2007-12-20,34.465,34.544,34.092,34.465,115011,0
2007-12-21,34.973,35.051,34.057,34.537,275528,0
2007-12-24,34.614,34.684,34.354,34.43,43317,0
2007-12-26,34.403,34.465,34.354,34.439,89855,0
2007-12-27,34.455,34.455,33.131,33.252,68708,0
2007-12-28,33.541,33.958,32.652,32.652,68215,0
2007-12-31,32.485,33.261,32.372,33.131,86617,0
2008-01-02,33.007,33.097,31.742,32.119,135303,0
2008-01-03,32.25,33.243,32.25,32.469,134175,0
2008-01-04,32.092,32.476,31.29,31.63,112100,0
2008-01-07,31.718,32.861,31.665,32.581,127037,0
2008-01-08,32.67,32.922,31.499,31.623,170887,0
2008-01-09,31.386,32.138,31.282,31.709,201072,0
2008-01-10,28.654,29.667,27.05,27.624,810767,0
2008-01-11,27.624,28.139,27.363,27.922,318666,0
2008-01-14,28.104,28.654,27.513,28.488,244422,0
2008-01-15,28.104,28.446,27.549,28.358,229809,0
2008-01-16,28.304,29.196,28.054,28.506,338089,0
2008-01-17,28.55,28.871,28.211,28.437,367315,0
2008-01-18,28.428,29.03,27.44,27.922,326834,0
2008-01-22,27.504,29.51,27.145,28.465,276380,0
2008-01-23,27.859,29.728,27.859,29.52,251015,0
2008-01-24,29.569,29.823,28.794,29.23,257785,0
2008-01-25,29.449,30.174,29.239,29.772,218055,0
2008-01-28,29.649,30.504,29.188,30.077,163363,0
2008-01-29,30.198,30.468,29.36,29.588,153199,0
2008-01-30,29.431,29.886,29.039,29.065,220181,0
2008-01-31,28.654,29.823,28.12,29.457,166162,0
2008-02-01,29.52,30.723,29.293,30.723,162300,0
2008-02-04,30.619,30.619,29.51,29.806,135601,0
2008-02-05,29.266,30.005,29.266,29.64,88676,0
2008-02-06,29.886,30.206,29.404,29.52,186307,0
2008-02-07,29.319,30.165,29.319,29.701,123776,0
2008-02-08,30.215,30.215,29.319,29.396,180212,0
2008-02-11,29.414,29.492,28.847,28.864,231560,0
2008-02-12,28.951,29.954,28.951,29.686,183219,0
2008-02-13,30.014,30.322,29.659,29.971,94026,0
2008-02-14,30.105,30.304,28.97,29.108,81350,0
2008-02-15,28.951,29.196,28.524,28.786,62317,0
2008-02-19,29.125,29.546,28.331,28.481,96483,0
2008-02-20,28.34,28.987,28.304,28.871,92926,0
2008-02-21,28.995,29.003,27.703,27.774,110013,0
2008-02-22,27.867,27.913,27.24,27.64,112728,0
2008-02-25,27.703,28.769,27.406,28.654,112037,0
2008-02-26,28.515,29.387,28.465,28.855,121594,0
2008-02-27,28.654,29.1,28.348,28.533,64503,0
2008-02-28,28.358,28.628,27.94,27.983,52533,0
2008-02-29,27.649,27.983,26.934,27.119,164936,0
2008-03-03,27.187,27.556,25.655,26.186,235608,0
2008-03-04,26.011,26.481,25.765,26.194,293325,0
2008-03-05,26.378,26.797,26.177,26.587,105926,0
2008-03-06,26.387,26.961,26.011,26.028,93816,0
2008-03-07,25.765,26.369,25.765,26.097,61029,0
2008-03-10,26.246,26.544,25.765,25.774,60414,0
2008-03-11,26.237,26.77,25.934,26.752,174928,0
2008-03-12,26.822,27.363,26.037,26.849,79124,0
2008-03-13,26.49,27.974,26.49,27.851,195488,0
2008-03-14,27.513,27.966,26.876,27.345,142903,0
2008-03-17,26.675,27.774,26.222,27.214,95027,0
2008-03-18,27.81,28.373,27.372,28.219,109792,0
2008-03-19,28.488,29.056,28.054,28.054,90380,0
2008-03-20,28.373,29.457,27.6,29.169,328117,0
2008-03-24,29.23,29.492,28.951,29.311,79972,0
2008-03-25,29.256,29.659,28.923,29.659,67474,0
2008-03-26,29.457,29.667,29.012,29.64,79486,0
2008-03-27,29.746,30.032,29.116,29.501,138959,0
2008-03-28,29.484,29.798,29.23,29.311,72163,0
2008-03-31,29.302,29.302,28.89,29.012,106357,0
2008-04-01,29.196,29.579,28.864,29.536,104081,0
2008-04-02,29.466,29.693,29.188,29.293,116912,0
2008-04-03,29.084,29.728,29.084,29.71,77366,0
2008-04-04,29.737,29.746,29.039,29.196,80032,0
2008-04-07,29.319,29.588,29.012,29.021,98275,0
2008-04-08,28.812,29.266,28.474,29.178,95420,0
2008-04-09,29.293,29.561,28.812,28.933,115927,0
2008-04-10,27.722,27.983,25.227,26.413,748366,0
2008-04-11,26.097,26.115,25.383,25.8,283451,0
2008-04-14,27.448,27.448,26.378,27.005,198763,0
2008-04-15,27.136,27.231,26.648,27.077,126878,0
2008-04-16,27.268,27.532,26.876,27.214,87197,0
2008-04-17,27.086,27.195,26.725,26.876,57829,0
2008-04-18,27.324,27.324,26.902,27.177,116378,0
2008-04-21,27.195,27.195,26.498,26.526,100365,0
2008-04-22,26.307,26.902,26.079,26.222,228928,0
2008-04-23,26.288,26.621,26.142,26.307,74655,0
2008-04-24,26.36,27.113,26.088,26.987,118429,0
2008-04-25,27.05,27.05,26.115,26.797,133126,0
2008-04-28,26.813,27.277,26.684,27.095,158396,0
2008-04-29,27.119,27.204,26.725,27.068,109554,0
2008-04-30,27.17,27.609,26.788,27.153,230867,0
2008-05-01,27.128,27.574,26.916,27.539,132267,0
2008-05-02,27.556,27.747,27.286,27.372,160809,0
2008-05-05,27.24,27.355,26.77,27.258,136535,0
2008-05-06,27.068,27.485,27.05,27.372,93944,0
2008-05-07,27.389,28.228,27.214,27.24,160323,0
2008-05-08,27.305,27.609,27.119,27.44,65658,0
2008-05-09,27.231,27.81,27.177,27.485,70030,0
2008-05-12,27.564,28.794,27.105,28.558,111913,0
2008-05-13,28.69,29.336,28.054,29.132,104143,0
2008-05-14,29.125,29.798,29.125,29.597,125581,0
2008-05-15,29.554,29.971,29.44,29.876,151714,0
2008-05-16,29.85,29.954,29.475,29.614,161116,0
2008-05-19,29.546,29.779,29.056,29.449,128066,0
2008-05-20,29.319,29.886,29.188,29.71,108131,0
2008-05-21,29.788,30.232,29.554,29.84,87561,0
2008-05-22,29.814,30.313,29.814,30.086,95707,0
2008-05-23,29.914,30.174,29.475,29.737,74920,0
2008-05-27,29.823,30.417,29.404,30.349,79111,0
2008-05-28,30.368,30.45,29.914,30.077,60605,0
2008-05-29,29.947,31.038,29.914,30.532,82263,0
2008-05-30,30.619,30.619,30.005,30.223,115114,0
2008-06-02,30.304,31.088,29.895,30.504,86311,0
2008-06-03,30.566,30.593,29.484,30.122,108166,0
2008-06-04,29.971,30.496,29.492,30.241,58479,0
2008-06-05,30.268,30.611,30.105,30.611,75958,0
2008-06-06,30.417,30.602,29.457,29.501,60387,0
2008-06-09,29.484,29.484,28.488,29.116,49095,0
2008-06-10,28.871,29.886,28.794,29.806,59831,0
2008-06-11,29.686,29.859,29.056,29.056,70687,0
2008-06-12,29.239,29.876,29.239,29.501,39202,0
2008-06-13,28.515,28.515,27.296,27.33,207509,0
2008-06-16,27.086,27.885,26.91,26.961,135565,0
2008-06-17,27.105,27.504,26.876,27.059,73266,0
2008-06-18,27.031,27.513,26.84,27.128,76871,0
2008-06-19,27.041,27.187,26.621,27.153,102347,0
2008-06-20,27.05,27.396,26.395,26.797,223000,0
2008-06-23,26.849,27.33,26.413,26.987,128098,0
2008-06-24,26.612,27.258,26.439,26.805,157340,0
2008-06-25,26.788,27.532,26.788,27.249,85242,0
2008-06-26,27.268,27.324,26.698,26.752,137372,0
2008-06-27,26.698,26.943,26.255,26.395,387429,0
2008-06-30,26.222,26.36,25.411,25.522,137305,0
2008-07-01,25.13,26.177,24.241,24.369,437080,0
2008-07-02,24.327,24.589,23.123,23.638,498151,0
2008-07-03,23.341,25.741,23.123,24.72,308775,0
2008-07-07,24.3,24.798,23.384,23.437,278677,0
2008-07-08,24.904,25.819,23.454,25.819,368247,0
2008-07-09,25.879,26.028,25.411,25.469,150043,0
2008-07-10,25.392,26.229,25.321,25.976,98177,0
2008-07-11,25.697,26.273,25.269,26.246,136690,0
2008-07-14,26.455,26.455,25.591,26.142,145361,0
2008-07-15,25.888,26.612,25.591,26.307,154181,0
2008-07-16,26.36,26.934,26.133,26.648,89396,0
2008-07-17,26.822,27.324,26.43,27.324,62416,0
2008-07-18,27.305,27.513,26.222,27.077,116952,0
2008-07-21,27.119,27.6,26.43,27.532,112750,0
2008-07-22,27.068,28.558,26.996,28.524,123380,0
2008-07-23,28.383,29.492,28.383,29.352,159041,0
2008-07-24,29.302,29.311,28.567,28.733,86283,0
2008-07-25,28.839,29.336,28.794,29.03,88497,0
2008-07-28,28.915,29.239,28.646,28.847,127752,0
2008-07-29,28.995,30.54,28.174,30.359,135483,0
2008-07-30,30.54,30.81,29.614,30.65,98396,0
2008-07-31,30.286,30.931,29.737,29.814,70642,0
2008-08-01,29.921,30.513,28.908,29.686,170239,0
2008-08-04,29.561,29.929,29.03,29.422,106798,0
2008-08-05,30.45,30.532,29.98,30.433,147136,0
2008-08-06,30.313,30.45,29.929,30.332,101102,0
2008-08-07,30.024,30.523,29.667,30.523,129891,0
2008-08-08,30.391,33.157,29.754,33.097,216041,0
2008-08-11,33.025,33.47,32.346,33.025,93459,0
2008-08-12,32.799,33.288,32.469,32.67,105533,0
2008-08-13,32.536,32.906,32.041,32.589,62403,0
2008-08-14,32.301,33.252,32.282,32.906,46336,0
2008-08-15,32.688,32.688,30.784,31.274,180058,0
2008-08-18,30.768,31.377,29.798,30.958,102733,0
2008-08-19,30.742,30.742,30.277,30.441,53230,0
2008-08-20,30.566,31.139,30.105,30.131,63719,0
2008-08-21,30.024,30.383,29.659,29.737,64449,0
2008-08-22,29.84,30.676,29.84,30.602,75517,0
2008-08-25,30.496,30.584,29.659,30.349,90775,0
2008-08-26,30.322,30.628,29.914,30.095,64744,0
2008-08-27,30.005,30.802,30.005,30.628,45779,0
2008-08-28,30.584,31.239,29.886,31.203,46326,0
2008-08-29,31.176,31.176,30.313,30.441,53163,0
2008-09-02,30.846,30.977,30.206,30.704,90039,0
2008-09-03,30.695,31.167,30.014,31.003,157282,0
2008-09-04,30.869,30.869,29.886,29.938,56843,0
2008-09-05,29.772,30.189,29.44,30.041,35248,0
2008-09-08,30.931,31.76,30.313,31.684,79602,0
2008-09-09,31.751,32.065,31.121,31.121,82245,0
2008-09-10,31.586,32.259,31.541,31.909,67510,0
2008-09-11,31.421,32.301,31.421,32.291,62622,0
2008-09-12,32.024,32.25,31.639,32.005,56815,0
2008-09-15,31.466,33.314,31.466,31.778,63146,0
2008-09-16,32.502,33.06,31.578,32.991,119301,0
2008-09-17,32.688,33.307,31.499,32.469,86509,0
2008-09-18,33.149,34.719,32.206,34.237,164857,0
2008-09-19,34.387,34.901,31.718,32.119,439289,0
2008-09-22,32.346,33.9,31.823,32.879,129440,0
2008-09-23,32.842,33.541,30.732,30.913,119662,0
2008-09-24,30.922,32.267,30.408,30.602,78391,0
2008-09-25,30.686,32.024,30.504,31.533,86088,0
2008-09-26,31.158,32.041,31.158,31.413,113249,0
2008-09-29,30.977,31.858,30.54,30.784,112194,0
2008-09-30,30.977,31.421,30.487,31.349,75353,0
2008-10-01,29.667,31.578,29.631,31.578,70113,0
2008-10-02,31.507,32.346,31.507,31.614,62966,0
2008-10-03,31.943,32.823,31.332,31.358,55519,0
2008-10-06,30.723,31.935,29.876,31.029,121524,0
2008-10-07,31.29,31.29,27.922,28,140019,0
2008-10-08,27.396,29.336,27.286,27.476,185778,0
2008-10-09,27.782,27.782,24.081,24.081,162555,0
2008-10-10,23.001,26.885,22.958,26.413,198081,0
2008-10-13,28.567,29.239,27.222,29.1,125714,0
2008-10-14,29.667,29.867,27.476,28.322,135360,0
2008-10-15,27.44,27.966,24.52,24.52,170617,0
2008-10-16,21.813,24.598,21.813,24.081,426865,0
2008-10-17,24.09,24.63,22.755,24.143,343167,0
2008-10-20,24.658,25.364,24.014,25.311,150579,0
2008-10-21,25.05,25.173,24.135,24.187,171773,0
2008-10-22,23.708,24.039,22.896,23.185,136060,0
2008-10-23,23.01,23.753,22.373,23.097,185596,0
2008-10-24,21.813,23.708,21.813,22.958,179612,0
2008-10-27,22.764,23.159,22.084,22.091,131257,0
2008-10-28,22.495,23.768,21.621,23.744,109136,0
2008-10-29,23.891,24.746,23.159,23.909,93777,0
2008-10-30,24.605,25.374,24.014,24.912,73869,0
2008-10-31,24.877,26.177,24.09,25.392,128074,0
2008-11-03,25.438,26.161,24.72,25.243,67181,0
2008-11-04,25.514,25.655,24.143,24.187,95760,0
2008-11-05,23.916,24.231,22.626,22.729,100804,0
2008-11-06,22.626,23.253,22.546,22.844,74291,0
2008-11-07,22.948,23.393,22.503,22.984,63225,0
2008-11-10,23.463,24.169,22.461,22.922,51304,0
2008-11-11,22.86,23.472,22.608,22.835,90021,0
2008-11-12,22.608,22.748,22.259,22.363,184280,0
2008-11-13,22.423,24.259,21.675,24.1,170887,0
2008-11-14,23.725,24.772,23.377,23.61,93525,0
2008-11-17,23.402,24.378,22.958,23.568,75000,0
2008-11-18,23.577,24.404,22.423,23.35,90130,0
2008-11-19,23.106,23.663,21.856,21.883,95898,0
2008-11-20,21.647,23.01,20.983,21.046,98516,0
2008-11-21,21.319,22.251,20.12,22.091,141111,0
2008-11-24,22.285,23.35,21.964,23.132,100931,0
2008-11-25,23.62,23.873,22.618,23.524,107210,0
2008-11-26,23.027,24.649,22.414,24.605,84316,0
2008-11-28,24.161,25.12,24.161,24.955,33937,0
2008-12-01,24.327,24.345,21.158,21.309,105982,0
2008-12-02,21.684,22.668,21.117,22.146,111417,0
2008-12-03,21.719,22.835,21.35,21.987,99258,0
2008-12-04,21.804,22.6,21.177,21.657,93336,0
2008-12-05,21.334,22.301,20.983,22.301,100539,0
2008-12-08,22.642,23.811,21.702,23.62,105169,0
2008-12-09,23.55,24.72,22.748,22.851,79929,0
2008-12-10,22.984,24.056,22.642,23.479,56496,0
2008-12-11,23.167,23.891,22.119,22.346,55719,0
2008-12-12,21.875,23.472,21.475,23.384,48367,0
2008-12-15,23.437,23.663,22.251,22.965,59076,0
2008-12-16,23.244,23.681,22.764,23.324,131386,0
2008-12-17,22.965,23.577,22.965,23.149,95689,0
2008-12-18,23.114,24.572,22.363,22.677,118255,0
2008-12-19,23.479,23.568,22.259,22.948,280982,0
2008-12-22,22.958,24.25,22.782,24.25,205642,0
2008-12-23,24.318,25.017,24.1,24.318,163320,0
2008-12-24,24.404,24.711,24.213,24.421,25829,0
2008-12-26,24.622,24.858,24.25,24.494,46992,0
2008-12-29,24.553,24.589,23.725,24.004,49265,0
2008-12-30,24.3,24.919,24.25,24.702,101096,0
2008-12-31,24.831,25.146,24.613,24.686,91814,0
2009-01-02,24.738,24.999,24.51,24.658,71436,0
2009-01-05,24.912,24.912,23.952,24.449,109336,0
2009-01-06,24.686,25.2,24.135,24.378,113838,0
2009-01-07,23.996,24.459,23.341,23.377,83273,0
2009-01-08,22.423,23.725,22.346,23.716,202892,0
2009-01-09,23.577,23.577,21.91,22.337,141857,0
2009-01-12,22.242,22.633,22.033,22.451,97737,0
2009-01-13,22.408,22.984,22.408,22.748,93227,0
2009-01-14,22.408,22.748,21.702,21.804,105619,0
2009-01-15,21.787,22.714,21.596,22.704,131138,0
2009-01-16,22.782,23.001,22.234,22.626,119576,0
2009-01-20,22.268,22.686,21.795,21.892,116059,0
2009-01-21,22.109,23.097,21.711,22.922,166055,0
2009-01-22,22.52,23.211,21.875,22.268,66162,0
2009-01-23,21.839,22.564,21.839,22.242,94363,0
2009-01-26,22.328,22.739,21.937,22.251,96279,0
2009-01-27,22.39,23.114,22.075,22.86,71240,0
2009-01-28,23.149,23.855,22.905,23.735,56016,0
2009-01-29,23.463,23.952,22.591,22.659,56398,0
2009-01-30,22.94,22.94,21.778,21.875,74878,0
2009-02-02,21.727,22.791,21.596,22.677,106950,0
2009-02-03,22.922,23.479,22.268,23.305,84969,0
2009-02-04,23.167,23.577,22.564,22.905,58517,0
2009-02-05,22.686,23.287,22.487,22.809,39836,0
2009-02-06,22.722,23.768,22.722,23.577,42989,0
2009-02-09,23.558,23.558,22.477,22.791,69685,0
2009-02-10,22.618,23.175,21.987,22.084,79633,0
2009-02-11,22.128,22.423,21.996,22.215,47046,0
2009-02-12,21.987,22.337,21.603,22.224,39388,0
2009-02-13,22.31,22.86,21.928,22.268,33301,0
2009-02-17,21.856,21.996,21.448,21.611,67671,0
2009-02-18,21.892,21.996,21.483,21.702,64848,0
2009-02-19,21.883,22.1,21.638,21.727,44938,0
2009-02-20,21.551,21.856,21.083,21.466,71074,0
2009-02-23,21.629,21.629,20.427,20.445,81182,0
2009-02-24,20.664,21.795,20.12,21.492,116476,0
2009-02-25,21.393,21.754,20.556,21.038,68033,0
2009-02-26,21.109,21.439,20.688,20.923,48110,0
2009-02-27,20.679,21.937,20.679,21.475,81564,0
2009-03-02,20.864,22.686,20.864,21.831,122321,0
2009-03-03,22.084,22.546,21.319,21.611,198982,0
2009-03-04,21.875,22.059,21.083,21.527,85471,0
2009-03-05,21.055,21.202,19.737,20.052,127412,0
2009-03-06,20.138,20.417,19.432,19.911,55508,0
2009-03-09,19.773,19.983,19.028,19.091,64811,0
2009-03-10,19.426,20.044,19.055,19.674,75189,0
2009-03-11,19.718,20.164,19.346,19.519,51286,0
2009-03-12,19.482,20.487,19.246,20.312,67236,0
2009-03-13,20.503,20.864,20.261,20.401,74422,0
2009-03-16,20.602,21.074,20.209,20.436,56469,0
2009-03-17,20.487,21.001,20.044,21.001,134995,0
2009-03-18,20.973,21.883,20.53,21.501,72370,0
2009-03-19,21.719,21.769,20.801,20.941,73111,0
2009-03-20,21.544,21.847,20.628,20.664,115214,0
2009-03-23,21.1,21.367,20.436,20.782,134690,0
2009-03-24,20.575,20.932,20.077,20.409,144981,0
2009-03-25,20.637,20.966,20.018,20.774,100353,0
2009-03-26,21.124,21.684,20.837,21.647,85225,0
2009-03-27,21.327,21.813,20.959,21.238,59795,0
2009-03-30,20.801,21.309,20.409,21.185,62403,0
2009-03-31,21.376,21.727,20.864,21.064,84589,0
2009-04-01,20.829,21.629,20.436,21.527,63101,0
2009-04-02,21.745,22.704,21.292,22.242,84811,0
2009-04-03,22.119,23.42,22.119,23.167,61099,0
2009-04-06,22.922,23.278,22.268,22.729,75034,0
2009-04-07,22.495,22.913,21.763,21.804,50560,0
2009-04-08,21.892,22.958,21.892,22.86,114057,0
2009-04-09,21.292,23.211,20.923,21.839,324685,0
2009-04-13,21.647,22.155,21.475,21.804,106816,0
2009-04-14,21.544,22.033,21.092,21.367,78040,0
2009-04-15,21.292,21.376,20.932,21.158,73218,0
2009-04-16,21.292,21.376,20.941,21.282,83176,0
2009-04-17,21.35,21.638,21.15,21.509,95305,0
2009-04-20,21.117,21.221,20.747,20.983,79217,0
2009-04-21,20.74,21.91,20.713,21.847,61767,0
2009-04-22,21.501,22.677,21.483,22.196,90673,0
2009-04-23,22.259,22.31,21.254,21.711,59286,0
2009-04-24,21.847,22.722,21.778,22.382,75005,0
2009-04-27,22.066,22.922,21.964,22.461,90203,0
2009-04-28,22.31,23.044,22.31,22.408,62834,0
2009-04-29,22.52,23.681,22.189,23.472,63053,0
2009-04-30,24.187,24.639,23.602,23.61,93328,0
2009-05-01,23.62,23.934,22.869,23.35,75957,0
2009-05-04,23.698,24.169,23.35,23.977,57567,0
2009-05-05,23.768,24.056,22.704,23.123,76143,0
2009-05-06,23.296,23.332,21.822,22.433,91624,0
2009-05-07,22.642,22.879,22.32,22.546,84026,0
2009-05-08,22.686,23.123,22.555,22.791,70910,0
2009-05-11,22.469,22.748,22.294,22.555,73303,0
2009-05-12,22.801,22.801,22.155,22.39,52241,0
2009-05-13,22.119,22.582,21.813,21.865,136663,0
2009-05-14,22.033,22.677,21.684,22.301,134756,0
2009-05-15,22.337,22.651,22.136,22.399,117807,0
2009-05-18,22.354,23.035,22.354,22.791,159974,0
2009-05-19,22.913,23.296,22.503,22.817,103323,0
2009-05-20,22.992,23.602,22.433,22.555,90939,0
2009-05-21,22.251,22.251,21.483,22.05,85438,0
2009-05-22,22.119,22.328,21.629,21.727,64464,0
2009-05-26,21.586,22.714,21.586,22.633,69820,0
2009-05-27,22.414,22.461,21.684,22.084,117062,0
2009-05-28,22.32,22.495,21.763,22.277,84139,0
2009-05-29,22.363,22.668,21.964,22.668,99195,0
2009-06-01,22.704,24.169,22.136,24.014,169079,0
2009-06-02,24.537,27.041,23.943,26.421,368411,0
2009-06-03,26.019,26.413,25.112,25.67,91116,0
2009-06-04,25.95,26.43,25.53,26.43,104242,0
2009-06-05,26.578,26.578,25.897,26.133,55616,0
2009-06-08,25.793,26.413,25.67,26.046,38752,0
2009-06-09,26.115,26.324,25.855,25.942,55142,0
2009-06-10,26.203,26.341,25.477,25.601,204100,0
2009-06-11,25.591,26.351,25.486,25.855,38163,0
2009-06-12,25.646,26.115,25.522,25.765,68874,0
2009-06-15,25.601,25.934,24.695,25.329,51376,0
2009-06-16,25.321,25.655,24.421,24.649,55564,0
2009-06-17,24.649,25.287,24.004,25.112,41117,0
2009-06-18,24.999,25.058,24.58,24.72,52801,0
2009-06-19,25.103,25.13,24.494,24.677,95407,0
2009-06-22,24.58,24.58,23.837,23.855,69462,0
2009-06-23,23.952,24.241,23.681,23.76,43311,0
2009-06-24,24.021,24.135,23.506,23.541,50976,0
2009-06-25,23.437,24.413,23.437,24.413,61867,0
2009-06-26,24.353,24.702,23.926,24.686,311787,0
2009-06-29,24.553,25.637,24.25,25.103,92303,0
2009-06-30,25.042,25.601,25.025,25.302,96266,0
2009-07-01,25.411,26.133,24.927,26.088,118088,0
2009-07-02,25.765,25.993,24.537,24.798,115711,0
2009-07-06,24.772,25.2,24.545,25.025,53266,0
2009-07-07,24.965,25.53,24.572,24.815,83697,0
2009-07-08,25.192,25.287,24.291,24.501,126946,0
2009-07-09,25.714,26.152,24.885,25.547,105875,0
2009-07-10,25.486,25.809,25.067,25.469,78736,0
2009-07-13,25.646,26.387,25.183,26.288,99619,0
2009-07-14,26.351,27.005,26.265,26.568,105727,0
2009-07-15,26.943,27.258,26.595,27.24,113080,0
2009-07-16,27.187,27.722,27.022,27.609,60153,0
2009-07-17,27.59,27.59,26.707,26.97,83272,0
2009-07-20,27.177,27.204,26.544,27.128,45547,0
2009-07-21,27.268,27.372,26.831,27.17,38086,0
2009-07-22,27.128,27.396,26.788,27.195,80524,0
2009-07-23,27.268,27.703,26.84,27.467,105531,0
2009-07-24,27.177,27.731,26.691,27.17,78924,0
2009-07-27,27.05,27.422,26.639,26.805,56592,0
2009-07-28,26.612,27.476,26.612,27.05,49685,0
2009-07-29,27.119,27.338,26.621,26.943,37703,0
2009-07-30,27.338,27.485,26.752,27.013,59678,0
2009-07-31,26.979,27.136,26.378,26.378,69360,0
2009-08-03,26.421,26.996,26.106,26.961,63282,0
2009-08-04,26.867,27.277,26.315,26.725,94842,0
2009-08-05,26.568,26.604,25.741,25.888,60677,0
2009-08-06,26.658,26.658,24.867,25.076,87524,0
2009-08-07,25.477,26.019,25.261,25.495,78215,0
2009-08-10,25.364,25.628,24.974,25.347,50633,0
2009-08-11,25.294,25.555,24.877,25.173,54104,0
2009-08-12,25.269,25.976,25.025,25.628,46754,0
2009-08-13,25.837,25.888,25.522,25.697,18159,0
2009-08-14,25.741,25.871,24.755,25.411,54856,0
2009-08-17,25.085,25.085,24.283,24.738,84447,0
2009-08-18,24.867,25.183,24.649,25.042,47579,0
2009-08-19,24.877,25.364,24.877,25.13,32085,0
2009-08-20,25.042,25.219,24.955,25.094,46161,0
2009-08-21,25.428,25.646,25.173,25.453,93600,0
2009-08-24,25.438,25.731,25.287,25.477,28538,0
2009-08-25,25.522,25.774,25.251,25.321,31728,0
2009-08-26,25.227,25.469,24.858,24.904,71047,0
2009-08-27,24.919,25.034,23.735,24.494,75610,0
2009-08-28,24.613,24.877,23.882,23.916,60759,0
2009-08-31,23.646,23.793,23.479,23.541,80084,0
2009-09-01,23.479,23.744,22.887,23.211,82704,0
2009-09-02,23.305,23.61,23.051,23.358,67618,0
2009-09-03,23.393,23.716,22.913,23.672,59364,0
2009-09-04,23.577,24.241,23.463,24.152,69369,0
2009-09-08,24.259,24.431,23.847,24.169,42348,0
2009-09-09,24.169,24.639,23.996,24.353,67716,0
2009-09-10,24.205,24.613,23.987,24.449,63194,0
2009-09-11,24.849,24.849,24.135,24.187,31926,0
2009-09-14,24.021,24.109,23.909,24.073,37801,0
2009-09-15,24.1,24.318,23.847,24.3,122179,0
2009-09-16,24.431,25.05,24.09,24.937,48492,0
2009-09-17,24.824,25.12,24.781,24.885,20263,0
2009-09-18,24.955,25.329,24.485,25.103,117029,0
2009-09-21,24.885,25.103,24.537,24.764,25865,0
2009-09-22,24.885,24.955,24.459,24.477,49054,0
2009-09-23,24.528,25.419,24.468,24.781,63943,0
2009-09-24,24.807,24.894,24.528,24.702,44769,0
2009-09-25,24.563,24.927,24.477,24.658,33994,0
2009-09-28,24.702,25.383,24.501,25.146,39815,0
2009-09-29,25.094,25.278,24.598,24.798,27846,0
2009-09-30,24.885,24.927,24.431,24.781,71298,0
2009-10-01,24.613,24.711,24.267,24.378,55362,0
2009-10-02,25.112,25.942,25.085,25.655,185453,0
2009-10-05,25.845,26.106,25.392,26.037,61682,0
2009-10-06,26.115,26.805,25.845,26.612,75490,0
2009-10-07,26.587,27.013,26.387,26.97,62760,0
2009-10-08,27.05,27.835,26.934,27.249,134137,0
2009-10-09,27.324,27.694,27.031,27.458,75303,0
2009-10-12,27.658,28.037,27.389,27.81,60555,0
2009-10-13,27.885,27.885,27.214,27.476,51369,0
2009-10-14,27.722,27.922,27.338,27.774,161667,0
2009-10-15,29.484,29.579,28.019,28.474,238803,0
2009-10-16,28.255,28.628,27.765,28.219,107079,0
2009-10-19,28.401,29.012,27.992,28.839,91282,0
2009-10-20,28.794,28.951,28.12,28.899,105692,0
2009-10-21,28.743,29.929,28.743,29.092,98466,0
2009-10-22,28.96,29.772,28.698,29.188,52085,0
2009-10-23,29.196,29.622,28.637,29.457,149251,0
2009-10-26,29.466,29.954,28.908,29.056,86407,0
2009-10-27,29.196,29.607,28.715,28.871,109790,0
2009-10-28,28.681,28.915,28.13,28.13,104428,0
2009-10-29,28.297,28.558,27.956,28.237,73103,0
2009-10-30,28.112,28.193,27.372,27.476,98232,0
2009-11-02,27.649,28.061,27.249,28.019,76964,0
2009-11-03,27.722,28.219,27.539,27.922,77252,0
2009-11-04,28.139,28.139,27.268,27.296,37457,0
2009-11-05,27.448,28.383,27.17,28.348,69134,0
2009-11-06,28.157,28.619,27.922,28.437,38365,0
2009-11-09,28.705,28.794,28.481,28.794,57947,0
2009-11-10,28.733,29.012,28.446,28.481,38888,0
2009-11-11,28.786,28.786,28.139,28.69,34362,0
2009-11-12,28.576,28.69,27.922,28.019,35569,0
2009-11-13,28.094,28.455,27.6,28.157,67435,0
2009-11-16,28.465,30.149,28.12,29.449,144759,0
2009-11-17,28.908,29.414,28.54,29.116,28288,0
2009-11-18,29.039,29.302,28.812,29.23,55728,0
2009-11-19,28.915,29.178,28.506,28.847,69664,0
2009-11-20,28.619,28.951,28.593,28.786,52790,0
2009-11-23,29.188,29.996,28.933,29.239,37637,0
2009-11-24,29.302,29.302,28.481,29.125,36553,0
2009-11-25,29.039,29.084,28.455,28.481,35370,0
2009-11-27,27.523,28.28,27.161,27.722,30413,0
2009-11-30,27.885,28.07,27.249,28.054,93440,0
2009-12-01,28.263,28.365,27.827,28.272,126630,0
2009-12-02,28.148,28.995,28.148,28.951,24923,0
2009-12-03,29.084,29.178,28.567,28.601,50517,0
2009-12-04,29.222,29.814,28.881,29.788,89395,0
2009-12-07,29.895,30.131,29.141,29.51,69188,0
2009-12-08,29.319,29.701,28.237,28.313,79041,0
2009-12-09,28.455,29.039,28.028,28.812,76619,0
2009-12-10,29.003,29.293,28.009,28.201,76451,0
2009-12-11,28.255,28.743,27.195,28.201,199608,0
2009-12-14,28.365,28.365,27.532,27.966,113581,0
2009-12-15,27.983,27.983,27.345,27.747,109582,0
2009-12-16,28.037,28.037,27.305,27.782,106908,0
2009-12-17,27.549,27.676,26.916,27.195,105956,0
2009-12-18,27.448,27.513,26.568,27.504,229479,0
2009-12-21,27.556,28.045,27.389,27.774,62354,0
2009-12-22,27.774,27.885,27.513,27.667,39884,0
2009-12-23,27.703,27.835,27.513,27.756,61861,0
2009-12-24,27.818,28.13,27.549,28.094,16342,0
2009-12-28,28.104,28.104,27.581,27.851,56289,0
2009-12-29,27.974,28.184,27.64,28.061,39160,0
2009-12-30,28.037,28.401,27.983,28.34,54865,0
2009-12-31,28.247,28.437,28.157,28.237,72479,0
2010-01-04,28.401,28.601,28.174,28.34,76483,0
2010-01-05,28.219,28.358,27.616,27.676,74011,0
2010-01-06,27.609,27.667,27.286,27.396,64492,0
2010-01-07,27.305,27.523,26.952,27.44,46749,0
2010-01-08,27.296,27.867,27.296,27.818,63736,0
2010-01-11,28.094,28.358,27.581,28.358,151988,0
2010-01-12,27.145,28.157,27.128,28.112,156187,0
2010-01-13,28.13,28.348,27.859,28.078,66035,0
2010-01-14,28.054,28.165,27.835,28.061,76856,0
2010-01-15,28.165,28.165,27.574,27.851,123421,0
2010-01-19,27.983,28.628,27.624,28.601,104037,0
2010-01-20,28.373,28.437,27.624,28.228,90074,0
2010-01-21,28.322,28.481,27.658,27.703,58693,0
2010-01-22,27.765,28.313,27.609,27.731,48401,0
2010-01-25,28,28.112,27.495,28.009,88536,0
2010-01-26,28.028,28.078,27.574,27.616,48493,0
2010-01-27,27.523,27.851,27.268,27.782,41760,0
2010-01-28,27.774,27.913,27.222,27.249,57161,0
2010-01-29,27.422,27.504,26.698,26.849,116767,0
2010-02-01,27.031,27.249,26.725,27.105,50974,0
2010-02-02,27.041,27.249,26.822,27.086,55816,0
2010-02-03,27.05,27.05,26.473,26.534,60089,0
2010-02-04,26.369,26.369,25.837,26.028,96410,0
2010-02-05,26.046,26.115,25.565,26.088,83121,0
2010-02-08,25.993,26.106,25.619,26.002,51794,0
2010-02-09,26.203,26.333,25.845,26.246,38842,0
2010-02-10,26.088,26.255,25.915,26.194,41908,0
2010-02-11,26.088,26.734,25.662,26.698,47783,0
2010-02-12,26.534,26.858,26.464,26.667,46877,0
2010-02-16,26.924,26.934,26.186,26.916,36906,0
2010-02-17,27.095,27.258,27.022,27.258,42845,0
2010-02-18,27.372,27.922,27.33,27.867,36013,0
2010-02-19,27.885,28.255,27.616,27.827,47736,0
2010-02-22,27.765,28.139,27.765,27.827,32006,0
2010-02-23,27.765,28.247,27.765,27.948,34590,0
2010-02-24,27.93,28.272,27.877,28.219,19479,0
2010-02-25,27.818,28.13,27.658,28.019,24488,0
2010-02-26,27.992,27.992,27.33,27.33,37972,0
2010-03-01,27.345,27.818,27.161,27.74,63309,0
2010-03-02,27.495,28.112,27.389,27.747,117164,0
2010-03-03,27.867,28.506,27.867,28.028,44076,0
2010-03-04,28,28.157,27.801,28.148,22133,0
2010-03-05,28.201,28.411,27.713,28.272,87843,0
2010-03-08,28.331,28.497,28.037,28.455,20257,0
2010-03-09,28.465,28.812,28.313,28.411,42620,0
2010-03-10,28.411,28.786,28.174,28.419,43517,0
2010-03-11,28.174,28.681,28.12,28.584,38222,0
2010-03-12,28.584,28.751,28.157,28.705,27980,0
2010-03-15,28.576,28.899,28.524,28.855,30759,0
2010-03-16,28.864,28.987,28.54,28.987,18452,0
2010-03-17,29.039,29.328,29.012,29.141,31950,0
2010-03-18,29.205,29.352,28.979,29.116,16537,0
2010-03-19,29.293,29.293,28.855,28.899,92115,0
2010-03-22,28.69,29.125,28.69,29.049,61694,0
2010-03-23,28.987,29.343,28.923,29.293,33542,0
2010-03-24,29.266,29.36,28.751,28.76,25939,0
2010-03-25,28.847,29.092,28.567,28.681,28544,0
2010-03-26,28.705,28.743,28.272,28.392,32671,0
2010-03-29,28.392,28.705,28.174,28.455,23467,0
2010-03-30,28.576,28.751,28.365,28.733,29335,0
2010-03-31,28.715,29.15,28.619,28.646,47797,0
2010-04-01,28.881,28.987,28.488,28.69,51035,0
2010-04-05,28.803,29.311,28.681,29.311,48181,0
2010-04-06,29.248,29.302,28.724,29.056,51721,0
2010-04-07,29.116,29.319,28.839,29.205,61509,0
2010-04-08,30.55,30.829,29.569,29.867,192465,0
2010-04-09,29.98,30.058,29.319,29.876,105511,0
2010-04-12,29.806,30.105,29.579,30.024,116759,0
2010-04-13,29.938,30.903,29.676,30.784,102331,0
2010-04-14,30.819,31.131,30.593,31.029,82064,0
2010-04-15,31.029,31.221,30.714,30.879,74570,0
2010-04-16,30.885,31.314,30.838,30.968,108351,0
2010-04-19,30.94,31.229,30.332,31.229,86257,0
2010-04-20,31.413,31.541,31.212,31.541,77606,0
2010-04-21,31.639,31.979,31.551,31.943,51548,0
2010-04-22,31.665,31.778,31.413,31.639,40448,0
2010-04-23,31.567,31.769,31.513,31.769,31376,0
2010-04-26,31.866,31.935,30.714,31.221,92971,0
2010-04-27,31.038,31.578,30.723,30.802,64080,0
2010-04-28,30.903,31.483,30.566,30.994,36548,0
2010-04-29,31.282,31.718,30.885,31.718,45110,0
2010-04-30,31.76,31.76,30.714,30.742,60200,0
2010-05-03,31.072,31.507,30.676,31.306,40462,0
2010-05-04,30.854,31.096,30.417,30.879,53788,0
2010-05-05,30.913,31.29,30.611,30.977,48903,0
2010-05-06,30.894,31.733,27.268,30.122,98649,0
2010-05-07,29.971,30.513,29.352,29.631,106838,0
2010-05-10,30.165,31.324,30.165,31.257,71630,0
2010-05-11,30.793,31.265,30.277,31.012,48269,0
2010-05-12,31.186,31.742,31.012,31.586,66884,0
2010-05-13,31.403,31.684,31.096,31.265,50385,0
2010-05-14,30.949,31.221,30.668,31.088,40889,0
2010-05-17,31.367,31.665,30.54,31.429,63420,0
2010-05-18,31.848,31.848,30.642,30.802,34928,0
2010-05-19,30.838,30.986,30.391,30.642,122094,0
2010-05-20,30.041,30.041,29.23,29.449,80619,0
2010-05-21,28.97,29.536,28.847,29.283,67782,0
2010-05-24,29.23,29.23,28.524,28.55,47984,0
2010-05-25,28.045,28.419,27.922,28.12,70738,0
2010-05-26,28.263,28.821,28.104,28.184,70712,0
2010-05-27,28.794,29.23,28.55,29.132,164203,0
2010-05-28,29.065,29.141,28.474,28.481,51148,0
2010-06-01,28.681,28.933,28.331,28.331,79836,0
2010-06-02,28.61,29.16,28.193,29.132,128945,0
2010-06-03,29.108,29.484,28.847,29.222,98132,0
2010-06-04,28.83,29.16,27.81,27.966,91649,0
2010-06-07,28,28.148,27.24,27.314,77727,0
2010-06-08,27.431,27.64,27.031,27.504,39356,0
2010-06-09,27.843,27.966,26.273,27.324,44268,0
2010-06-10,27.851,28,27.231,27.835,37072,0
2010-06-11,27.431,28.12,27.431,28.12,31260,0
2010-06-14,28.322,28.733,28.184,28.263,40117,0
2010-06-15,28.567,29.132,28.13,29.012,50596,0
2010-06-16,28.705,29.369,28.705,28.923,38571,0
2010-06-17,29.065,29.302,28.864,29.1,18054,0
2010-06-18,29.075,29.396,28.864,29.141,110948,0
2010-06-21,29.631,29.779,28.769,28.881,34677,0
2010-06-22,29.075,29.588,28.593,28.786,58416,0
2010-06-23,28.751,28.995,28.383,28.497,52355,0
2010-06-24,28.373,28.681,28.219,28.373,51033,0
2010-06-25,28.567,29.16,28.255,28.743,282253,0
2010-06-28,28.743,29.71,28.533,29.311,88508,0
2010-06-29,28.803,29.823,28.803,29.169,94731,0
2010-06-30,29.141,29.513,29.039,29.141,59302,0
2010-07-01,29.075,29.693,28.97,29.51,100178,0
2010-07-02,29.728,29.914,29.377,29.814,44050,0
2010-07-06,30.114,30.341,29.239,29.422,94399,0
2010-07-07,29.631,29.806,29.23,29.579,173662,0
2010-07-08,30.399,31.066,29.914,31.038,182199,0
2010-07-09,31.072,31.578,31.072,31.413,95284,0
2010-07-12,31.299,31.639,31.148,31.229,47831,0
2010-07-13,31.499,31.848,31.377,31.769,110538,0
2010-07-14,31.725,31.769,31.212,31.403,81823,0
2010-07-15,31.349,31.386,30.65,31.148,78074,0
2010-07-16,30.819,30.968,30.215,30.313,106476,0
2010-07-19,30.513,30.894,30.215,30.854,79359,0
2010-07-20,30.408,31.274,30.294,31.274,48785,0
2010-07-21,31.413,31.614,30.602,30.686,72131,0
2010-07-22,31.066,31.438,30.723,31.239,115800,0
2010-07-23,31.019,31.909,30.861,31.751,65315,0
2010-07-26,31.97,32.425,31.639,32.389,86352,0
2010-07-27,32.703,32.721,32.145,32.546,86885,0
2010-07-28,32.502,32.502,31.951,32.065,56767,0
2010-07-29,32.301,32.502,31.639,32.25,57620,0
2010-07-30,31.725,32.189,31.079,31.725,76296,0
2010-08-02,32.17,32.17,31.429,31.691,99933,0
2010-08-03,31.456,31.874,31.282,31.595,58936,0
2010-08-04,31.691,32.154,31.623,31.935,31984,0
2010-08-05,31.647,31.647,31.195,31.212,32753,0
2010-08-06,30.894,31.229,30.566,31.195,49674,0
2010-08-09,31.456,31.684,31.176,31.578,43752,0
2010-08-10,31.413,31.507,30.903,31.203,46780,0
2010-08-11,30.584,30.759,30.332,30.619,115761,0
2010-08-12,30.086,31.248,29.772,31.139,107552,0
2010-08-13,31.003,31.003,30.391,30.417,48921,0
2010-08-16,30.341,30.628,30.024,30.477,58506,0
2010-08-17,30.879,30.931,30.332,30.723,81700,0
2010-08-18,30.628,31.167,30.477,30.869,48870,0
2010-08-19,30.838,31.186,30.286,30.704,99050,0
2010-08-20,30.54,31.057,30.294,30.869,83681,0
2010-08-23,31.079,31.079,30.322,30.341,51963,0
2010-08-24,29.947,30.922,29.929,30.532,46200,0
2010-08-25,30.277,30.958,30.277,30.802,60533,0
2010-08-26,30.977,31.079,30.602,30.668,42048,0
2010-08-27,30.977,31.203,30.341,31.167,41253,0
2010-08-30,31.019,31.019,30.375,30.45,57893,0
2010-08-31,30.441,30.734,30.367,30.687,121078,0
2010-09-01,31.096,31.639,30.619,31.421,99939,0
2010-09-02,31.63,31.709,31.019,31.394,54613,0
2010-09-03,31.805,31.814,31.221,31.438,60725,0
2010-09-07,31.299,31.475,30.913,31.019,64145,0
2010-09-08,31.186,31.438,30.784,30.922,34655,0
2010-09-09,31.394,31.394,30.723,31.105,29243,0
2010-09-10,31.131,31.394,30.742,30.802,41349,0
2010-09-13,31.148,31.551,31.019,31.332,45509,0
2010-09-14,31.332,31.63,31.148,31.212,34584,0
2010-09-15,31.167,31.797,31.038,31.655,28793,0
2010-09-16,31.403,31.639,31.057,31.332,33468,0
2010-09-17,31.63,31.63,31.057,31.176,75231,0
2010-09-20,31.341,32.128,31.176,32.05,54770,0
2010-09-21,32.11,32.443,31.858,32.014,41036,0
2010-09-22,31.805,32.162,31.778,31.9,59238,0
2010-09-23,31.647,32.224,31.514,31.674,64280,0
2010-09-24,32.128,32.546,31.893,32.434,43070,0
2010-09-27,32.502,32.652,32.101,32.25,41298,0
2010-09-28,32.416,32.879,31.935,32.823,101143,0
2010-09-29,32.679,33.051,32.589,32.956,61657,0
2010-09-30,33.05,33.404,32.896,33.185,97710,0
2010-10-01,33.46,33.46,32.915,33.051,48272,0
2010-10-04,33.051,33.209,32.363,32.763,58430,0
2010-10-05,33.157,34.193,32.889,34.11,104974,0
2010-10-06,33.882,34.247,33.751,34.066,59172,0
2010-10-07,34.275,34.327,33.984,34.075,54899,0
2010-10-08,34.184,34.589,33.975,34.439,55838,0
2010-10-11,34.311,34.572,34.02,34.387,45170,0
2010-10-12,34.119,34.201,33.665,34.057,24994,0
2010-10-13,34.128,34.518,33.975,34.387,56594,0
2010-10-14,34.247,34.823,33.812,34.736,44988,0
2010-10-15,34.901,34.901,34.201,34.394,112757,0
2010-10-18,33.638,35.66,33.638,35.66,122733,0
2010-10-19,35.101,35.767,34.572,34.892,121472,0
2010-10-20,34.901,35.155,33.638,34.168,125870,0
2010-10-21,33.916,34.237,32.389,32.93,211100,0
2010-10-22,32.915,33.367,32.915,33.025,82049,0
2010-10-25,33.115,33.157,32.815,32.889,45558,0
2010-10-26,32.67,32.807,32.138,32.224,85527,0
2010-10-27,31.926,32.291,31.893,32.065,73528,0
2010-10-28,32.337,32.337,31.623,31.742,55757,0
2010-10-29,31.762,32.337,31.513,32.187,53121,0
2010-11-01,32.434,32.981,32.259,32.634,85992,0
2010-11-02,33.042,33.393,32.799,33.131,43547,0
2010-11-03,33.261,33.332,32.643,32.915,47906,0
2010-11-04,33.376,33.506,32.991,33.349,109502,0
2010-11-05,33.488,33.533,33.149,33.411,36007,0
2010-11-08,33.288,33.697,33.252,33.533,56860,0
2010-11-09,33.585,36.167,33.288,33.655,494419,0
2010-11-10,33.68,33.83,33.209,33.812,68461,0
2010-11-11,33.428,33.975,33.428,33.839,26331,0
2010-11-12,33.506,33.924,33.175,33.452,42073,0
2010-11-15,33.619,34.029,33.479,33.611,26471,0
2010-11-16,33.479,33.558,32.652,33.007,64234,0
2010-11-17,33.06,33.06,32.563,32.763,45755,0
2010-11-18,33.184,34.057,33.175,33.784,89731,0
2010-11-19,33.839,34.21,33.576,34.128,67302,0
2010-11-22,34.075,34.201,33.541,34.11,43100,0
2010-11-23,33.83,34.22,33.784,34.184,39606,0
2010-11-24,34.22,34.656,33.793,34.589,53264,0
2010-11-26,34.184,34.639,34.184,34.345,17188,0
2010-11-29,34.038,34.666,33.533,34.537,45436,0
2010-11-30,34.126,34.456,33.817,34.108,93007,0
2010-12-01,34.572,34.639,34.193,34.301,57169,0
2010-12-02,34.265,34.421,34.201,34.345,37736,0
2010-12-03,34.128,34.639,34.101,34.572,41909,0
2010-12-06,34.572,34.892,34.336,34.772,44897,0
2010-12-07,34.901,34.991,34.694,34.814,42831,0
2010-12-08,34.892,35.338,34.833,35.051,35624,0
2010-12-09,35.392,35.557,35.092,35.241,66967,0
2010-12-10,35.373,35.494,34.805,35.477,35311,0
2010-12-13,35.565,35.749,35.233,35.486,36948,0
2010-12-14,35.477,35.851,35.459,35.619,53542,0
2010-12-15,35.703,36.307,35.703,35.967,59938,0
2010-12-16,36.004,36.448,35.844,36.212,86676,0
2010-12-17,36.195,36.387,35.66,35.844,156663,0
2010-12-20,35.477,35.922,35.174,35.284,111458,0
2010-12-21,35.312,35.878,35.293,35.444,133917,0
2010-12-22,35.427,35.635,35.268,35.409,51425,0
2010-12-23,35.357,35.373,34.955,35.155,71842,0
2010-12-27,34.849,35.277,34.763,35.068,73958,0
2010-12-28,35.251,35.365,34.772,35.101,46081,0
2010-12-29,35.097,35.188,34.826,34.959,36835,0
2010-12-30,34.959,35.87,34.914,35.265,65036,0
2010-12-31,35.251,35.74,35.145,35.145,52993,0
2011-01-03,35.357,35.888,35.241,35.635,70708,0
2011-01-04,35.828,35.828,34.849,35.373,66864,0
2011-01-05,35.051,35.155,34.413,35.138,53321,0
2011-01-06,35.075,35.208,34.755,35.014,72997,0
2011-01-07,34.901,35.059,34.168,34.727,50581,0
2011-01-10,34.137,35.059,34.137,34.849,46728,0
2011-01-11,33.585,33.585,32.041,32.476,420028,0
2011-01-12,32.625,32.747,32.328,32.738,130955,0
2011-01-13,32.772,32.861,32.519,32.711,92124,0
2011-01-14,32.634,32.981,32.634,32.981,121166,0
2011-01-18,32.815,33.225,32.688,33.131,77520,0
2011-01-19,33.079,33.307,32.799,33.243,126577,0
2011-01-20,33.252,33.479,33,33.349,101538,0
2011-01-21,33.68,34.002,32.981,33.638,150717,0
2011-01-24,33.611,34.247,33.611,34.145,88831,0
2011-01-25,34.066,34.119,33.68,34.092,48755,0
2011-01-26,34.029,34.493,33.732,34.371,124248,0
2011-01-27,34.465,34.675,34.083,34.336,101030,0
2011-01-28,34.184,34.439,33.941,34.247,110899,0
2011-01-31,34.414,34.449,34.032,34.355,73831,0
2011-02-01,34.483,35.111,34.184,34.947,97987,0
2011-02-02,34.746,35.032,34.614,34.805,51970,0
2011-02-03,34.666,35.059,34.666,34.938,56026,0
2011-02-04,34.938,35.208,34.805,35.128,72483,0
2011-02-07,35.059,35.643,35.059,35.233,103002,0
2011-02-08,35.147,35.452,35.147,35.251,77535,0
2011-02-09,35.338,35.401,34.901,35.128,60125,0
2011-02-10,34.694,35.259,34.597,34.991,44855,0
2011-02-11,34.973,35.365,34.911,35.365,74885,0
2011-02-14,35.574,35.574,34.982,35.174,46466,0
2011-02-15,35.217,35.225,34.648,34.71,91808,0
2011-02-16,34.849,34.982,34.563,34.814,75344,0
2011-02-18,35.032,35.32,34.947,35.312,54188,0
2011-02-22,34.947,35.477,34.901,35.111,172586,0
2011-02-23,35.059,35.293,34.955,35.032,140745,0
2011-02-24,35.111,35.233,34.901,35.084,141883,0
2011-02-25,35.119,35.392,34.938,35.383,114864,0
2011-02-28,35.143,35.703,35.063,35.475,86379,0
2011-03-01,35.371,35.582,34.951,35.205,161628,0
2011-03-02,35.317,35.317,35.106,35.17,59676,0
2011-03-03,35.425,35.932,35.362,35.829,57687,0
2011-03-04,35.811,35.878,35.467,35.86,44690,0
2011-03-07,35.793,35.94,35.111,35.383,45559,0
2011-03-08,35.486,36.221,34.736,35.897,48260,0
2011-03-09,35.897,36.421,35.802,36.203,32098,0
2011-03-10,35.802,35.829,35.238,35.407,65855,0
2011-03-11,35.155,35.767,35,35.531,70640,0
2011-03-14,35.303,35.777,35.183,35.601,87151,0
2011-03-15,35.165,35.531,34.858,35.241,43275,0
2011-03-16,35.068,35.365,34.755,34.911,83399,0
2011-03-17,35.433,35.433,34.905,34.933,48476,0
2011-03-18,35.084,35.66,35.075,35.548,125016,0
2011-03-21,35.712,36.43,35.712,36.43,41273,0
2011-03-22,36.64,36.64,36.158,36.256,27997,0
2011-03-23,36.176,36.692,36.028,36.403,96940,0
2011-03-24,36.585,36.742,36.325,36.488,71648,0
2011-03-25,36.619,36.766,36.283,36.336,76926,0
2011-03-28,36.333,36.742,35.802,36.692,63029,0
2011-03-29,36.803,36.875,36.229,36.559,123128,0
2011-03-30,36.43,36.875,36.341,36.849,58722,0
2011-03-31,36.801,37.392,36.523,36.945,105889,0
2011-04-01,36.918,37.523,36.697,37.278,79030,0
2011-04-04,37.302,37.597,37.171,37.513,66125,0
2011-04-05,37.453,37.866,37.312,37.481,102627,0
2011-04-06,37.11,38.305,36.242,38.102,67515,0
2011-04-07,34.607,36.206,34.255,35.687,323553,0
2011-04-08,35.907,35.907,35.29,35.425,154829,0
2011-04-11,35.609,35.968,35.362,35.897,92868,0
2011-04-12,35.777,36.39,35.721,35.721,59435,0
2011-04-13,35.821,35.879,35.29,35.466,61355,0
2011-04-14,35.143,35.932,35.106,35.794,52118,0
2011-04-15,35.758,35.977,35.573,35.932,67587,0
2011-04-18,35.354,35.852,34.836,35.66,81810,0
2011-04-19,35.852,35.923,35.501,35.687,67723,0
2011-04-20,36.006,36.232,35.703,35.879,51023,0
2011-04-21,36.006,36.1,35.344,35.739,65550,0
2011-04-25,35.556,35.651,35.134,35.529,63456,0
2011-04-26,35.529,36.1,35.529,35.87,56615,0
2011-04-27,35.829,36.242,35.829,36.242,55174,0
2011-04-28,36.179,36.363,35.977,36.363,53427,0
2011-04-29,36.471,36.728,36.319,36.454,74151,0
2011-05-02,36.493,36.539,36.232,36.232,45153,0
2011-05-03,36.232,36.232,35.484,35.811,71190,0
2011-05-04,35.811,35.861,35.38,35.442,76623,0
2011-05-05,35.354,35.897,35.222,35.466,69105,0
2011-05-06,36.012,36.012,35.247,35.399,55496,0
2011-05-09,35.371,36.133,35.231,36.073,76166,0
2011-05-10,36.022,36.829,35.987,36.829,64249,0
2011-05-11,36.81,36.883,36.382,36.47,45973,0
2011-05-12,36.32,37.303,36.109,37.25,62164,0
2011-05-13,37.128,37.128,36.493,36.706,39889,0
2011-05-16,36.47,36.512,36.006,36.022,39696,0
2011-05-17,35.907,36.292,35.678,35.777,53919,0
2011-05-18,35.794,35.794,35.564,35.73,58019,0
2011-05-19,35.811,35.987,35.188,35.923,83747,0
2011-05-20,35.923,36.118,35.484,35.811,54072,0
2011-05-23,35.344,35.932,35.344,35.626,42920,0
2011-05-24,35.768,35.768,35.273,35.389,56087,0
2011-05-25,35.38,35.712,35.152,35.591,40445,0
2011-05-26,35.416,36.224,35.416,36.125,43884,0
2011-05-27,36.216,36.557,36.17,36.426,30081,0
2011-05-31,36.47,37.251,36.352,37.225,95907,0
2011-06-01,37.031,37.189,36.292,36.399,94856,0
2011-06-02,36.462,36.462,35.87,36.16,46705,0
2011-06-03,35.712,35.811,35.425,35.529,56391,0
2011-06-06,35.344,35.932,35.335,35.642,52647,0
2011-06-07,35.897,35.978,35.482,35.545,32411,0
2011-06-08,35.36,35.43,34.936,35.165,63796,0
2011-06-09,35.147,35.472,35.147,35.261,32266,0
2011-06-10,35.214,35.256,34.51,34.598,64932,0
2011-06-13,34.641,34.977,34.335,34.581,38692,0
2011-06-14,34.59,35.433,34.59,35.29,42529,0
2011-06-15,34.959,35.036,34.519,34.641,35650,0
2011-06-16,34.714,35.404,34.714,35.367,35205,0
2011-06-17,35.556,36.055,35.501,35.852,94199,0
2011-06-20,35.703,36.372,35.703,36.311,25230,0
2011-06-21,36.435,36.926,36.283,36.793,57632,0
2011-06-22,36.573,36.883,36.198,36.216,36475,0
2011-06-23,33.422,35.281,33.395,34.686,102902,0
2011-06-24,34.776,34.898,34.015,34.465,184733,0
2011-06-27,34.545,34.784,34.283,34.51,69677,0
2011-06-28,34.474,34.668,34.218,34.564,104991,0
2011-06-29,34.695,34.869,34.413,34.65,132090,0
2011-06-30,34.813,34.866,34.249,34.295,142338,0
2011-07-01,34.133,35.235,34.124,35.193,121956,0
2011-07-05,35.253,35.923,35.253,35.563,87953,0
2011-07-06,35.472,36.064,35.341,35.879,86517,0
2011-07-07,36.135,36.754,35.879,36.614,148757,0
2011-07-08,35.482,39.16,35.395,39.024,361451,0
2011-07-11,38.69,39.802,38.329,39.413,237978,0
2011-07-12,39.186,40.677,39.186,40.43,317121,0
2011-07-13,40.332,40.958,39.881,40.147,168370,0
2011-07-14,39.848,40.298,39.848,40.006,169110,0
2011-07-15,40.12,40.642,40.12,40.642,115414,0
2011-07-18,40.535,40.642,40.227,40.466,117477,0
2011-07-19,40.599,41.386,40.236,41.35,75928,0
2011-07-20,41.358,41.48,40.828,41.251,88456,0
2011-07-21,41.12,42.223,40.192,42.188,63147,0
2011-07-22,41.967,42.381,41.401,41.666,142098,0
2011-07-25,40.855,41.226,40.475,40.58,182028,0
2011-07-26,40.608,40.855,39.219,39.272,362278,0
2011-07-27,39.316,39.316,38.619,38.812,219928,0
2011-07-28,38.884,39.325,38.726,38.812,119651,0
2011-07-29,38.576,38.969,38.319,38.701,111993,0
2011-08-01,39.212,39.212,38.442,38.628,116011,0
2011-08-02,38.478,38.567,37.922,37.93,95165,0
2011-08-03,38.107,38.329,37.391,38.204,90127,0
2011-08-04,38.063,38.397,36.506,36.543,137027,0
2011-08-05,37.762,37.762,35.563,36.772,120723,0
2011-08-08,35.828,36.677,34.741,34.741,181950,0
2011-08-09,34.908,36.772,33.574,36.677,171768,0
2011-08-10,35.784,36.473,34.802,34.829,116534,0
2011-08-11,35.005,36.853,34.829,36.375,100250,0
2011-08-12,36.03,36.835,35.776,36.181,104776,0
2011-08-15,36.466,36.586,36.252,36.534,61792,0
2011-08-16,36.19,36.419,35.702,35.923,76233,0
2011-08-17,36.162,36.26,35.677,35.889,42149,0
2011-08-18,35.138,35.165,33.943,34.3,145448,0
2011-08-19,33.618,34.802,33.593,34.006,49823,0
2011-08-22,34.785,35.447,34.025,34.394,117991,0
2011-08-23,34.582,35.837,34.51,35.685,77673,0
2011-08-24,35.563,35.978,35.021,35.828,68223,0
2011-08-25,35.879,35.941,35.04,35.184,55598,0
2011-08-26,34.88,35.86,34.546,35.649,58546,0
2011-08-29,35.897,36.515,35.784,36.48,83801,0
2011-08-30,36.33,36.887,35.906,36.651,59534,0
2011-08-31,36.809,36.937,35.923,36.344,92127,0
2011-09-01,35.923,36.651,35.499,35.649,91231,0
2011-09-02,34.518,35.27,34.437,34.742,87289,0
2011-09-06,33.583,34.529,33.583,34.493,80735,0
2011-09-07,34.815,35.438,34.754,35.359,77621,0
2011-09-08,35.182,35.65,34.576,34.585,63415,0
2011-09-09,34.344,34.38,33.398,33.813,81497,0
2011-09-12,33.344,34.006,33.328,33.724,72736,0
2011-09-13,33.775,33.927,33.362,33.822,74330,0
2011-09-14,34.19,35.101,33.601,34.696,70403,0
2011-09-15,34.998,34.998,34.156,34.625,60391,0
2011-09-16,34.456,34.75,34.309,34.503,194485,0
2011-09-19,34.421,34.651,33.927,34.344,79116,0
2011-09-20,34.309,34.66,33.664,33.672,65828,0
2011-09-21,33.54,33.867,32.355,32.427,81147,0
2011-09-22,31.648,32.558,31.252,32.267,111572,0
2011-09-23,32.415,33.119,31.9,33.11,74742,0
2011-09-26,33.767,34.75,33.344,34.669,111538,0
2011-09-27,35.253,36.392,34.863,35.563,113473,0
2011-09-28,35.668,35.923,34.608,34.633,107353,0
2011-09-29,35.341,35.978,34.863,35.828,83800,0
2011-09-30,35.35,36.026,35.152,35.199,86800,0
2011-10-03,34.608,35.702,33.97,33.978,90339,0
2011-10-04,33.712,36.016,33.445,35.926,102515,0
2011-10-05,35.527,36.558,35.527,36.309,80781,0
2011-10-06,36.398,36.649,36.195,36.486,89484,0
2011-10-07,36.503,36.727,35.481,35.778,54082,0
2011-10-10,36.327,36.815,36.025,36.806,82137,0
2011-10-11,36.47,37.375,36.352,37.029,65611,0
2011-10-12,37.42,38.363,37.313,38.166,61805,0
2011-10-13,37.866,38.372,37.57,38.372,47326,0
2011-10-14,38.78,39.724,38.461,39.608,56786,0
2011-10-17,38.96,39.242,37.305,37.588,103427,0
2011-10-18,37.954,40.63,37.741,40.284,133290,0
2011-10-19,39.724,40.309,39.313,39.811,120510,0
2011-10-20,39.981,40.132,39.536,39.947,80350,0
2011-10-21,40.576,40.79,40.23,40.735,62628,0
2011-10-24,40.726,42.044,40.692,41.919,146475,0
2011-10-25,41.528,41.607,39.572,39.784,151959,0
2011-10-26,40.274,40.461,39.368,39.955,104948,0
2011-10-27,40.932,41.11,39.829,39.999,227177,0
2011-10-28,39.544,40.132,39.544,39.617,75135,0
2011-10-31,39.242,39.595,38.92,39.136,134279,0
2011-11-01,37.891,38.523,37.153,37.329,162885,0
2011-11-02,37.784,38.505,37.748,38.248,93769,0
2011-11-03,38.799,39.082,37.706,38.825,77951,0
2011-11-04,38.539,38.763,38.17,38.628,52788,0
2011-11-07,38.683,38.728,37.927,38.602,61762,0
2011-11-08,38.78,38.916,38.006,38.799,104881,0
2011-11-09,37.437,38.478,37.366,37.456,60771,0
2011-11-10,38.07,38.07,37.19,37.801,53667,0
2011-11-11,38.194,38.442,38.105,38.175,193078,0
2011-11-14,38.113,38.166,37.527,37.634,69435,0
2011-11-15,37.163,37.767,36.932,37.225,103969,0
2011-11-16,36.824,37.697,36.761,36.761,60988,0
2011-11-17,36.806,37.26,36.23,36.531,44145,0
2011-11-18,36.612,36.958,36.319,36.522,47386,0
2011-11-21,36.086,36.29,35.259,35.34,50958,0
2011-11-22,35.366,35.472,34.709,34.754,59591,0
2011-11-23,34.692,34.692,33.848,34.149,73993,0
2011-11-25,33.969,34.405,33.661,33.67,44853,0
2011-11-28,34.593,34.959,34.396,34.745,98018,0
2011-11-29,34.709,35.098,34.486,35.003,67599,0
2011-11-30,36.125,36.91,35.935,36.818,168439,0
2011-12-01,36.649,36.787,35.944,35.944,64628,0
2011-12-02,36.309,36.462,35.65,35.822,30574,0
2011-12-05,35.953,36.248,35.224,35.481,76663,0
2011-12-06,35.466,36.12,35.432,35.931,36869,0
2011-12-07,35.611,36.256,35.126,36.137,43912,0
2011-12-08,35.969,35.969,35.323,35.406,66608,0
2011-12-09,35.424,36.194,35.252,36.05,56191,0
2011-12-12,35.599,35.845,35.027,35.404,41288,0
2011-12-13,35.545,36.299,35.126,35.463,92679,0
2011-12-14,35.2,35.73,34.894,34.968,58277,0
2011-12-15,35.599,35.881,35.312,35.759,48826,0
2011-12-16,35.836,36.407,35.492,35.799,221849,0
2011-12-19,36.114,36.319,35.2,35.233,47724,0
2011-12-20,35.881,36.63,35.571,36.558,50117,0
2011-12-21,36.612,37.075,36.129,36.949,35025,0
2011-12-22,36.954,37.231,36.595,36.677,27309,0
2011-12-23,36.604,36.874,36.604,36.838,14888,0
2011-12-27,36.809,37.328,36.463,37.124,25256,0
2011-12-28,36.996,36.996,35.888,35.941,36663,0
2011-12-29,36.194,36.567,36.156,36.487,23342,0
2011-12-30,36.63,36.764,35.871,35.926,77241,0
2012-01-03,36.669,36.669,36.229,36.319,46949,0
2012-01-04,36.495,36.495,35.809,35.923,22934,0
2012-01-05,35.636,36.12,35.243,35.859,27312,0
2012-01-06,35.809,35.978,35.557,35.716,53258,0
2012-01-09,36.075,37.213,35.673,36.781,132988,0
2012-01-10,35.791,36.66,35.378,36.221,147514,0
2012-01-11,36.12,36.129,35.7,35.844,94332,0
2012-01-12,36.075,36.327,35.636,36.057,51634,0
2012-01-13,35.773,36.202,35.611,36.184,82475,0
2012-01-17,36.444,36.987,36.212,36.801,83801,0
2012-01-18,36.847,37.511,36.585,37.419,55363,0
2012-01-19,37.436,37.803,37.436,37.733,32308,0
2012-01-20,37.725,38.754,37.588,38.431,63871,0
2012-01-23,38.539,38.609,37.776,38.056,29923,0
2012-01-24,38.027,38.494,37.643,38.315,44013,0
2012-01-25,38.18,38.986,38.18,38.691,31951,0
2012-01-26,38.718,39.185,38.601,38.78,41251,0
2012-01-27,38.584,38.995,38.584,38.907,32864,0
2012-01-30,38.637,38.97,38.36,38.78,34978,0
2012-01-31,38.793,39.343,38.685,39.164,56913,0
2012-02-01,39.434,40.328,39.211,40.293,80762,0
2012-02-02,40.222,40.303,39.899,40.206,30553,0
2012-02-03,40.258,40.337,38.394,38.511,191183,0
2012-02-06,38.351,39.039,38.324,38.897,73155,0
2012-02-07,38.869,39.585,38.815,39.532,63805,0
2012-02-08,39.781,39.819,39.131,39.559,31726,0
2012-02-09,39.488,39.559,39.005,39.391,22247,0
2012-02-10,39.102,39.194,38.654,38.78,29627,0
2012-02-13,39.158,39.595,38.888,39.308,46767,0
2012-02-14,39.194,39.335,38.925,39.28,47381,0
2012-02-15,39.559,39.63,38.878,39.227,57107,0
2012-02-16,39.121,40.241,39.121,40.132,45383,0
2012-02-17,40.132,40.293,39.167,39.211,173199,0
2012-02-21,39.235,39.415,38.86,39.084,134793,0
2012-02-22,38.978,39.478,38.978,39.254,239711,0
2012-02-23,39.219,39.478,39.131,39.354,195363,0
2012-02-24,39.345,39.434,38.869,38.978,64657,0
2012-02-27,38.601,38.815,38.261,38.619,95201,0
2012-02-28,38.933,39.263,38.619,38.933,209015,0
2012-02-29,38.855,39.072,38.385,38.576,95385,0
2012-03-01,38.682,38.907,38.136,38.136,49486,0
2012-03-02,38.576,38.576,37.135,37.433,67438,0
2012-03-05,37.436,38.208,37.32,38.117,64839,0
2012-03-06,38.099,38.523,37.703,38.253,68654,0
2012-03-07,38.225,38.594,37.8,37.865,111354,0
2012-03-08,38.099,38.395,37.828,38.091,64611,0
2012-03-09,37.858,39.084,37.858,38.85,51486,0
2012-03-12,38.754,39.523,38.609,39.398,56986,0
2012-03-13,39.666,40.634,39.559,40.57,141494,0
2012-03-14,40.293,40.662,39.799,40.078,47579,0
2012-03-15,40.123,40.196,39.614,39.981,27188,0
2012-03-16,39.819,40.025,39.039,39.434,173614,0
2012-03-19,39.363,40.178,38.986,39.791,51148,0
2012-03-20,39.469,39.799,39.391,39.568,26902,0
2012-03-21,39.712,39.918,39.408,39.578,26051,0
2012-03-22,39.254,39.846,39.149,39.827,42011,0
2012-03-23,39.992,40.217,39.667,40.2,47631,0
2012-03-26,40.241,41.314,40.222,40.858,61311,0
2012-03-27,41.029,41.413,40.758,40.758,36417,0
2012-03-28,40.795,40.868,40.437,40.706,35684,0
2012-03-29,40.337,40.992,40.337,40.877,35123,0
2012-03-30,41.237,41.245,40.605,40.605,45104,0
2012-04-02,40.487,40.747,40.398,40.694,76862,0
2012-04-03,40.388,40.803,40.226,40.324,48225,0
2012-04-04,40.081,40.333,39.848,40.01,79094,0
2012-04-05,39.792,40.288,39.768,40.072,38521,0
2012-04-09,40.38,41.138,39.882,40.236,93729,0
2012-04-10,40.081,40.568,39.585,39.595,89176,0
2012-04-11,39.939,40.324,39.864,40.307,57321,0
2012-04-12,40.217,40.407,39.956,40.028,51042,0
2012-04-13,39.92,39.965,39.287,39.343,43450,0
2012-04-16,39.604,40.207,39.287,39.983,48885,0
2012-04-17,40.315,40.65,39.93,39.983,53237,0
2012-04-18,39.658,39.92,39.27,39.442,53317,0
2012-04-19,39.343,39.704,38.883,39.098,52239,0
2012-04-20,39.749,40.65,39.478,40.107,67955,0
2012-04-23,39.172,39.685,39.172,39.577,61042,0
2012-04-24,39.713,40.028,39.432,39.792,54796,0
2012-04-25,40.36,40.858,40.271,40.487,59330,0
2012-04-26,40.37,41.001,40.182,40.919,55221,0
2012-04-27,40.895,41.038,40.416,40.947,53400,0
2012-04-30,40.982,41.01,40.568,40.632,39570,0
2012-05-01,40.776,40.947,39.81,39.838,64694,0
2012-05-02,39.648,40.407,39.324,40.333,59685,0
2012-05-03,40.145,40.288,39.704,39.848,46989,0
2012-05-04,39.64,39.882,39.208,39.667,62079,0
2012-05-07,39.46,40.523,39.46,40.164,48896,0
2012-05-08,40.063,41.1,39.855,40.895,82205,0
2012-05-09,40.641,41.955,39.792,41.505,88497,0
2012-05-10,41.831,42.227,41.454,42.217,49337,0
2012-05-11,41.92,42.111,41.272,41.92,80437,0
2012-05-14,41.462,42.101,41.397,41.884,57581,0
2012-05-15,41.786,42.778,41.786,42.414,39963,0
2012-05-16,42.404,42.813,42.012,42.092,75453,0
2012-05-17,42.353,42.353,41.388,41.388,31747,0
2012-05-18,41.289,41.867,41.038,41.181,53302,0
2012-05-21,41.388,41.695,41.029,41.388,60702,0
2012-05-22,41.299,41.469,40.91,41.344,60320,0
2012-05-23,40.982,41.713,40.982,41.633,39298,0
2012-05-24,41.805,42.536,41.659,42.433,66980,0
2012-05-25,42.489,42.713,42.209,42.397,81987,0
2012-05-29,42.545,42.778,41.814,42.217,39134,0
2012-05-30,41.831,42.264,41.831,42.046,75681,0
2012-05-31,42.03,42.283,41.876,42.163,69926,0
2012-06-01,41.354,42.327,41.354,41.92,58003,0
2012-06-04,42.19,43.075,42.002,42.752,78695,0
2012-06-05,42.439,43.427,42.439,43.184,62644,0
2012-06-06,43.265,43.265,42.884,43.265,42035,0
2012-06-07,43.312,43.908,43.312,43.555,122490,0
2012-06-08,43.408,43.813,43.353,43.569,54832,0
2012-06-11,43.894,43.894,43.209,43.237,90727,0
2012-06-12,43.326,43.47,43.092,43.38,71025,0
2012-06-13,43.209,43.931,43.173,43.434,93903,0
2012-06-14,43.569,44.552,43.527,44.165,174315,0
2012-06-15,44.211,44.896,44.165,44.67,125315,0
2012-06-18,44.561,44.796,44.552,44.67,45823,0
2012-06-19,44.712,44.913,44.091,44.515,60676,0
2012-06-20,44.4,44.74,44.1,44.192,35305,0
2012-06-21,44.156,44.156,42.958,43.066,50334,0
2012-06-22,43.312,43.673,43.312,43.511,68775,0
2012-06-25,42.704,43.786,42.704,43.434,51384,0
2012-06-26,43.535,44.455,43.301,44.065,91136,0
2012-06-27,43.822,44.86,43.822,44.68,113958,0
2012-06-28,44.496,44.496,43.976,44.437,31727,0
2012-06-29,45.013,45.068,44.579,44.896,70969,0
2012-07-02,45.068,45.734,44.759,45.734,80026,0
2012-07-03,45.741,46.693,45.686,46.439,66803,0
2012-07-05,45.968,46.621,45.759,46.422,51707,0
2012-07-06,45.968,46.575,45.342,46.247,46520,0
2012-07-09,46.357,46.465,45.122,45.44,136145,0
2012-07-10,43.303,44.001,42.494,43.582,213515,0
2012-07-11,43.765,43.765,42.939,42.984,81373,0
2012-07-12,42.892,43.345,42.56,43.275,74951,0
2012-07-13,43.401,44.354,43.102,44.163,106316,0
2012-07-16,43.983,44.296,43.048,43.048,107076,0
2012-07-17,43.048,43.174,42.56,42.892,72173,0
2012-07-18,42.958,43.275,42.793,43.219,52432,0
2012-07-19,42.939,43.275,42.793,43.155,44320,0
2012-07-20,42.838,43.184,42.721,43.084,56957,0
2012-07-23,42.514,42.892,42.384,42.712,37118,0
2012-07-24,42.821,42.884,42.439,42.865,35797,0
2012-07-25,43.029,43.193,42.533,42.609,56262,0
2012-07-26,43.129,43.275,42.838,43.201,34274,0
2012-07-27,43.139,44.196,42.993,43.837,50980,0
2012-07-30,43.719,44.39,43.719,44.22,36375,0
2012-07-31,43.964,44.334,43.427,43.573,44229,0
2012-08-01,43.635,43.946,42.384,42.401,61817,0
2012-08-02,42.166,43.312,42.166,43.139,48354,0
2012-08-03,43.573,44.59,43.174,44.071,48684,0
2012-08-06,43.88,44.761,43.555,43.592,37855,0
2012-08-07,43.654,44.626,43.654,44.063,56677,0
2012-08-08,43.936,44.447,43.871,43.89,35803,0
2012-08-09,44.089,44.732,44.089,44.473,36497,0
2012-08-10,44.325,44.836,44.116,44.553,39534,0
2012-08-13,44.609,44.609,43.663,44.163,35308,0
2012-08-14,44.489,44.489,44.245,44.381,68254,0
2012-08-15,44.135,44.853,44.135,44.707,26835,0
2012-08-16,44.779,45.015,44.245,44.969,23204,0
2012-08-17,44.689,45.177,44.689,45.141,37851,0
2012-08-20,44.969,45.141,44.969,45.141,18319,0
2012-08-21,45.122,45.36,44.898,45.195,40160,0
2012-08-22,45.186,45.186,43.737,44.817,25112,0
2012-08-23,44.752,44.752,44.181,44.264,26335,0
2012-08-24,44.071,44.467,43.862,44.001,35047,0
2012-08-27,44.01,44.071,43.584,43.719,41648,0
2012-08-28,43.792,44.315,43.565,44.063,22949,0
2012-08-29,44.28,44.845,44.116,44.761,24470,0
2012-08-30,44.515,44.681,44.089,44.21,21234,0
2012-08-31,44.325,44.548,43.946,44.264,36521,0
2012-09-04,44.344,46.461,44.344,46.095,64728,0
2012-09-05,45.932,46.349,45.342,45.795,52830,0
2012-09-06,46.122,46.828,46.057,46.341,45409,0
2012-09-07,46.556,46.665,46.275,46.584,33637,0
2012-09-10,46.484,46.703,46.086,46.693,33431,0
2012-09-11,46.611,47.147,46.592,46.766,31558,0
2012-09-12,46.983,47.147,46.766,46.993,18722,0
2012-09-13,46.892,48.391,46.81,47.637,47699,0
2012-09-14,47.62,47.863,46.901,47.165,64981,0
2012-09-17,46.929,47.393,46.674,47.336,30765,0
2012-09-18,47.065,48.242,47.065,48.208,37087,0
2012-09-19,48.18,48.487,47.79,48.099,37224,0
2012-09-20,48.09,48.325,47.602,47.655,29489,0
2012-09-21,48.58,48.58,47.393,47.845,204559,0
2012-09-24,47.646,48.634,47.374,48.434,33209,0
2012-09-25,48.495,49.096,48.154,48.268,44319,0
2012-09-26,48.478,48.599,47.79,48.118,56318,0
2012-09-27,47.989,48.118,47.62,47.708,37754,0
2012-09-28,47.474,47.962,47.34,47.735,18824,0
2012-10-01,47.98,48.616,47.317,47.664,31823,0
2012-10-02,47.563,47.899,47.185,47.534,28481,0
2012-10-03,47.481,47.708,46.81,47.41,33149,0
2012-10-04,47.573,48.288,47.41,48.242,47027,0
2012-10-05,48.462,49.349,48.252,48.487,25309,0
2012-10-08,48.391,48.523,47.98,48.136,29616,0
2012-10-09,48.017,48.017,47.001,47.083,28200,0
2012-10-10,47.019,47.327,46.349,46.748,47201,0
2012-10-11,47.185,47.185,46.82,47.074,15092,0
2012-10-12,47.156,47.317,46.611,46.91,24077,0
2012-10-15,46.621,47.2,46.503,46.556,71200,0
2012-10-16,43.512,44.215,42.378,43.465,235531,0
2012-10-17,43.411,43.812,42.654,43.556,61266,0
2012-10-18,43.547,43.893,43.547,43.63,53449,0
2012-10-19,43.493,43.803,43.118,43.593,72498,0
2012-10-22,43.373,44.205,43.008,43.146,62030,0
2012-10-23,42.862,43.312,42.718,43.2,40530,0
2012-10-24,43.255,43.255,42.781,42.854,45220,0
2012-10-25,43.056,43.321,42.462,42.926,52821,0
2012-10-26,42.992,43.522,42.835,43.312,37008,0
2012-10-31,43.465,43.865,42.934,43.647,42533,0
2012-11-01,43.784,44.177,43.547,43.94,59292,0
2012-11-02,44.111,44.567,42.827,42.936,42474,0
2012-11-05,42.809,43.355,41.951,42.747,54048,0
2012-11-06,42.781,43.522,42.434,43.265,41541,0
2012-11-07,43.265,43.321,42.589,42.799,53849,0
2012-11-08,42.844,43.338,42.633,42.872,48312,0
2012-11-09,42.633,44.532,42.509,43.008,35977,0
2012-11-12,43.027,43.383,42.862,42.965,33574,0
2012-11-13,43.091,43.373,42.899,43.066,23855,0
2012-11-14,43,43.018,41.705,42.078,62546,0
2012-11-15,42.188,42.36,41.149,42.225,53052,0
2012-11-16,42.281,42.672,41.732,42.528,58222,0
2012-11-19,43.046,43.046,42.335,42.766,147123,0
2012-11-20,42.766,42.996,42.388,42.844,36095,0
2012-11-21,43.018,43.173,42.747,43.018,23763,0
2012-11-23,42.974,43.2,42.644,43.074,48096,0
2012-11-26,43.328,43.355,42.799,43.209,36495,0
2012-11-27,43.056,43.575,42.844,42.936,35062,0
2012-11-28,42.69,42.974,42.151,42.606,35411,0
2012-11-29,42.614,43.118,42.37,42.582,54730,0
2012-11-30,42.537,43.312,42.434,43.084,82354,0
2012-12-03,42.926,43.328,42.424,42.766,83817,0
2012-12-04,42.434,42.862,42.344,42.582,40784,0
2012-12-05,42.564,42.827,42.361,42.482,24782,0
2012-12-06,42.589,42.766,42.313,42.414,18668,0
2012-12-07,42.672,42.672,42.309,42.335,23432,0
2012-12-10,42.326,42.472,41.924,42.29,45789,0
2012-12-11,42.589,43.265,42.352,43.228,56545,0
2012-12-12,43.284,43.532,42.462,42.662,48573,0
2012-12-13,42.597,42.969,42.3,42.737,27667,0
2012-12-14,41.86,42.69,41.86,42.244,80685,0
2012-12-17,42.547,42.781,42.309,42.633,67532,0
2012-12-18,42.614,42.983,42.361,42.862,83617,0
2012-12-19,42.756,43.051,42.309,42.37,49479,0
2012-12-20,42.357,42.593,42.134,42.317,52032,0
2012-12-21,42.482,42.597,41.719,41.723,311568,0
2012-12-24,41.778,42.062,41.573,41.714,37479,0
2012-12-26,41.687,42.078,41.633,41.723,28693,0
2012-12-27,41.941,42.3,41.705,42.235,34487,0
2012-12-28,42.161,42.747,41.633,42.125,31759,0
2012-12-31,42.027,43.1,42.027,42.965,50239,0
2013-01-02,43.665,44.512,43.556,44.111,81837,0
2013-01-03,44.242,44.691,44.066,44.472,32734,0
2013-01-04,44.745,44.745,44.196,44.313,36584,0
2013-01-07,44.04,44.111,43.249,43.259,31097,0
2013-01-08,43.167,43.92,43.14,43.847,34729,0
2013-01-09,47.489,48.546,45.618,48.197,147419,0
2013-01-10,48.261,48.498,46.509,46.968,95158,0
2013-01-11,47.068,47.068,46.665,46.765,40838,0
2013-01-14,46.884,47.041,46.361,46.426,58198,0
2013-01-15,45.894,46.563,45.894,46.317,56007,0
2013-01-16,46.106,46.866,45.894,46.682,42126,0
2013-01-17,46.931,47.897,46.931,47.794,39189,0
2013-01-18,47.904,49.062,47.738,48.948,55805,0
2013-01-22,48.656,49.235,48.278,49.005,44918,0
2013-01-23,48.851,49.352,48.823,48.986,28871,0
2013-01-24,48.886,49.582,48.886,49.327,44711,0
2013-01-25,49.292,49.592,49.115,49.455,33206,0
2013-01-28,49.455,49.592,48.968,49.408,27398,0
2013-01-29,49.263,49.602,49.207,49.602,38442,0
2013-01-30,49.537,49.592,49.062,49.207,21596,0
2013-01-31,49.309,49.547,48.922,49.034,40760,0
2013-02-01,49.034,49.547,49.015,49.327,36916,0
2013-02-04,49.151,49.151,47.958,48.058,60707,0
2013-02-05,48.364,48.804,48.244,48.656,69895,0
2013-02-06,48.498,49.078,48.404,49.078,32441,0
2013-02-07,49.078,49.475,48.968,49.142,31297,0
2013-02-08,49.344,49.722,49.292,49.427,36728,0
2013-02-11,49.292,49.45,48.877,49.418,22938,0
2013-02-12,49.521,49.748,48.859,49.465,11112,0
2013-02-13,49.475,49.933,49.3,49.869,28437,0
2013-02-14,49.888,50.023,49.493,49.529,23901,0
2013-02-15,49.941,50.014,49.399,49.832,39567,0
2013-02-19,49.784,50.482,49.695,50.482,49906,0
2013-02-20,50.354,50.648,49.573,49.611,43895,0
2013-02-21,49.757,50.198,49.338,49.695,23542,0
2013-02-22,50.004,50.062,49.537,49.897,23013,0
2013-02-25,49.933,50.291,48.922,49.142,40026,0
2013-02-26,49.455,49.968,49.132,49.573,52352,0
2013-02-27,49.161,50.253,48.958,49.738,32772,0
2013-02-28,49.784,50.244,49.616,49.757,38176,0
2013-03-01,49.263,50.785,49.263,50.539,44151,0
2013-03-04,50.539,50.548,49.309,49.85,34284,0
2013-03-05,49.968,50.778,49.842,50.18,42327,0
2013-03-06,50.144,50.51,50.071,50.338,19681,0
2013-03-07,50.447,50.482,50.062,50.428,17021,0
2013-03-08,50.629,50.695,49.888,50.253,53249,0
2013-03-11,50.08,50.389,49.484,50.014,37321,0
2013-03-12,49.897,50.042,49.207,49.37,31367,0
2013-03-13,49.053,49.484,48.996,49.309,33337,0
2013-03-14,49.408,49.662,49.178,49.344,26165,0
2013-03-15,49.465,49.484,48.518,48.728,114763,0
2013-03-18,48.261,49.062,48.261,48.612,41227,0
2013-03-19,48.767,49.738,48.7,49.025,35695,0
2013-03-20,49.178,49.897,49.178,49.738,28782,0
2013-03-21,49.336,49.706,48.912,49.005,29580,0
2013-03-22,49.005,49.906,49.005,49.537,33725,0
2013-03-25,49.738,49.933,49.071,49.37,28475,0
2013-03-26,49.657,50.558,49.403,50.51,28908,0
2013-03-27,50.418,50.53,49.37,50.225,39193,0
2013-03-28,50.328,50.567,49.766,50.272,32369,0
2013-04-01,50.062,50.244,48.841,48.912,43388,0
2013-04-02,48.996,49.493,48.162,48.393,70664,0
2013-04-03,48.252,48.584,47.098,47.612,65343,0
2013-04-04,47.804,48.767,47.123,48.48,102471,0
2013-04-05,50.887,51.272,48.179,48.575,154721,0
2013-04-08,48.728,48.922,48.117,48.823,53942,0
2013-04-09,48.968,49.262,48.566,49.097,68123,0
2013-04-10,49.345,51.22,48.821,51.148,86666,0
2013-04-11,51.148,51.652,51.06,51.284,34423,0
2013-04-12,50.972,51.311,50.778,50.898,26974,0
2013-04-15,50.222,50.95,49.513,49.698,56091,0
2013-04-16,49.982,50.695,49.623,50.123,47017,0
2013-04-17,50.01,50.038,48.477,48.663,45688,0
2013-04-18,48.849,49.54,48.591,49.319,30668,0
2013-04-19,49.274,49.716,49.179,49.66,31970,0
2013-04-22,49.345,50.019,48.783,49.807,36892,0
2013-04-23,50.105,50.456,49.827,50.38,26713,0
2013-04-24,50.058,50.131,49.633,49.778,25598,0
2013-04-25,49.769,50.398,49.69,49.883,26320,0
2013-04-26,49.938,50.168,49.505,49.938,41186,0
2013-04-29,49.946,50.319,49.928,49.991,16893,0
2013-04-30,50.168,50.317,49.66,49.788,46833,0
2013-05-01,49.66,49.726,48.303,48.388,77586,0
2013-05-02,48.707,49.906,48.707,49.716,36189,0
2013-05-03,50.317,51.544,50.298,51.341,29797,0
2013-05-06,51.228,51.626,50.935,50.998,21693,0
2013-05-07,50.981,51.652,50.981,51.652,16982,0
2013-05-08,51.397,51.652,51.311,51.643,17270,0
2013-05-09,51.44,51.6,51.1,51.276,19183,0
2013-05-10,51.415,51.839,51.331,51.821,19234,0
2013-05-13,51.922,51.93,51.485,51.883,15326,0
2013-05-14,51.61,52.56,51.61,52.457,34237,0
2013-05-15,52.403,53.085,52.319,52.836,15963,0
2013-05-16,52.467,52.467,51.525,51.883,27889,0
2013-05-17,51.95,52.625,51.61,52.403,43019,0
2013-05-20,52.125,52.605,51.397,51.811,23286,0
2013-05-21,51.487,51.98,51.257,51.43,12274,0
2013-05-22,51.389,51.839,50.519,50.841,23878,0
2013-05-23,50.582,51.036,50.085,50.398,31445,0
2013-05-24,50.336,51.93,50.095,51.487,12118,0
2013-05-28,51.922,52.566,51.719,52.261,35607,0
2013-05-29,51.775,51.775,50.519,50.769,13749,0
2013-05-30,50.769,51.525,50.548,50.888,12736,0
2013-05-31,50.522,50.781,49.777,50.077,35311,0
2013-06-03,50.028,51.635,49.855,51.44,85618,0
2013-06-04,51.643,51.96,50.972,51.652,35531,0
2013-06-05,51.534,51.534,50.854,51.129,24110,0
2013-06-06,51.284,51.662,51.1,51.662,30434,0
2013-06-07,52.033,52.152,51.652,52.005,16813,0
2013-06-10,51.893,52.625,51.803,52.595,32413,0
2013-06-11,52.023,52.531,51.803,52.059,27373,0
2013-06-12,52.152,52.152,51.194,51.194,21808,0
2013-06-13,51.051,52.181,50.566,52.162,46460,0
2013-06-14,52.116,52.475,51.582,51.839,37892,0
2013-06-17,52.261,52.511,51.839,52.244,23199,0
2013-06-18,52.162,53.428,51.953,53.216,26409,0
2013-06-19,53.048,53.102,51.158,51.203,49992,0
2013-06-20,50.849,51.238,49.845,49.864,68626,0
2013-06-21,50.019,50.964,49.256,50.241,158036,0
2013-06-24,49.752,50.095,49.505,49.633,58123,0
2013-06-25,49.558,50.212,49.549,49.817,33911,0
2013-06-26,50.27,50.298,49.623,49.65,36220,0
2013-06-27,50.01,51.109,49.284,50.841,68393,0
2013-06-28,50.519,51.257,50.048,50.298,169491,0
2013-07-01,50.26,52.059,50.26,51.893,30045,0
2013-07-02,51.747,52.56,51.194,51.96,35152,0
2013-07-03,51.618,52.625,51.618,52.502,20357,0
2013-07-05,53.322,53.342,52.21,53.342,29306,0
2013-07-08,53.457,53.457,52.634,53.225,130342,0
2013-07-09,57.85,59.298,52.319,52.707,466070,0
2013-07-10,53.15,53.516,52.271,53.058,252945,0
2013-07-11,53.545,53.602,53.253,53.438,163323,0
2013-07-12,53.507,54.615,53.507,54.372,111435,0
2013-07-15,54.271,54.514,53.863,54.504,72496,0
2013-07-16,54.05,54.428,53.361,53.714,65228,0
2013-07-17,54.15,54.15,53.322,53.927,40584,0
2013-07-18,54.253,54.41,53.902,54.097,29085,0
2013-07-19,54.141,54.382,53.796,54.168,48191,0
2013-07-22,54.168,54.362,53.75,54.131,32711,0
2013-07-23,54.131,54.457,53.485,53.798,43176,0
2013-07-24,53.902,54.097,53.399,53.75,53597,0
2013-07-25,53.788,55.189,53.74,54.986,77068,0
2013-07-26,54.514,55.126,53.982,54.773,47485,0
2013-07-29,54.504,54.781,53.863,54.159,27132,0
2013-07-30,54.533,54.533,53.574,53.836,46480,0
2013-07-31,54.159,54.159,53.371,53.38,47033,0
2013-08-01,53.937,54.764,53.698,54.708,53352,0
2013-08-02,54.345,54.465,53.555,54.372,30369,0
2013-08-05,54.141,54.764,54.04,54.504,32498,0
2013-08-06,53.574,54.33,53.574,54.31,67520,0
2013-08-07,54.116,54.33,53.992,54.077,34991,0
2013-08-08,54.33,54.698,53.856,54.465,41950,0
2013-08-09,54.178,54.41,53.641,54.15,22751,0
2013-08-12,54.06,54.401,53.641,54.281,28017,0
2013-08-13,54.475,54.56,54.178,54.33,52318,0
2013-08-14,54.41,54.447,53.937,54.106,29707,0
2013-08-15,53.269,53.613,52.786,53.234,52307,0
2013-08-16,53.009,54.575,53.009,54.32,52783,0
2013-08-19,54.141,54.903,54.141,54.634,48293,0
2013-08-20,54.634,55.596,54.41,55.377,35739,0
2013-08-21,55.331,55.884,55.06,55.488,47080,0
2013-08-22,55.507,56.313,54.3,56.166,25718,0
2013-08-23,56.166,56.583,55.616,56,42007,0
2013-08-26,55.98,55.98,54.05,54.437,39532,0
2013-08-27,53.808,54.059,53.438,53.574,36437,0
2013-08-28,53.428,54.235,53.428,53.892,45829,0
2013-08-29,53.927,54.658,53.688,54.215,17681,0
2013-08-30,54.253,54.33,53.74,54.002,42964,0
2013-09-03,54.56,55.136,54.03,54.178,42546,0
2013-09-04,54.372,55.012,54.106,54.875,43129,0
2013-09-05,55.089,55.368,54.281,54.781,27172,0
2013-09-06,55.18,55.18,54.04,54.789,22590,0
2013-09-09,54.615,55.653,54.575,55.469,28344,0
2013-09-10,55.606,56.612,55.411,56.507,42748,0
2013-09-11,56.526,58.122,56.526,58.112,43121,0
2013-09-12,58.285,58.885,58.132,58.448,56845,0
2013-09-13,58.737,58.737,58.255,58.594,24687,0
2013-09-16,59.404,59.404,57.781,57.945,33056,0
2013-09-17,58.534,58.534,57.669,58.206,29012,0
2013-09-18,58.042,59.031,57.714,58.942,31995,0
2013-09-19,58.922,59.404,58.458,59.228,29936,0
2013-09-20,59.154,59.84,58.996,59.48,112281,0
2013-09-23,59.237,60.166,59.041,59.971,39919,0
2013-09-24,59.971,60.258,59.274,59.626,54514,0
2013-09-25,59.712,60.667,59.514,59.83,38031,0
2013-09-26,60.118,60.518,59.505,60.212,21548,0
2013-09-27,59.664,60.276,59.47,59.925,11636,0
2013-09-30,59.172,60.425,59.172,60.24,59146,0
2013-10-01,60.408,60.408,58.808,59.562,63242,0
2013-10-02,59.041,59.349,57.082,57.51,132301,0
2013-10-03,57.482,57.538,56.702,56.87,50851,0
2013-10-04,56.666,57.994,56.666,57.846,32645,0
2013-10-07,57.41,58.051,57.287,57.343,22086,0
2013-10-08,57.518,57.732,57.082,57.13,41330,0
2013-10-09,57.195,58.355,56.398,57.214,38787,0
2013-10-10,58.022,58.506,57.343,58.292,27581,0
2013-10-11,57.985,60.221,57.985,60.195,28230,0
2013-10-14,60.053,61.123,59.776,60.917,44496,0
2013-10-15,60.639,61.159,60.195,60.657,39647,0
2013-10-16,60.936,61.723,60.759,61.26,52576,0
2013-10-17,61.046,62.018,60.776,62.018,57475,0
2013-10-18,65.522,66.594,63.537,65.431,168671,0
2013-10-21,65.317,65.616,64.71,64.869,61276,0
2013-10-22,64.982,65.307,64.953,65.281,33776,0
2013-10-23,65.075,65.537,64.582,65.29,43305,0
2013-10-24,65.307,65.588,64.663,65.271,33990,0
2013-10-25,65.531,65.607,64.807,65.297,44606,0
2013-10-28,65.281,66.306,64.456,66.287,69486,0
2013-10-29,66.652,68.164,66.38,68.012,58334,0
2013-10-30,68.73,68.73,67.079,67.265,54043,0
2013-10-31,67.472,68.078,66.724,67.603,93621,0
2013-11-01,67.389,68.237,66.185,66.922,79780,0
2013-11-04,66.987,67.687,66.26,66.79,74525,0
2013-11-05,66.623,68.292,66.26,67.088,92755,0
2013-11-06,67.705,68.992,67.341,68.756,50827,0
2013-11-07,68.889,68.889,66.652,67.06,90503,0
2013-11-08,67.022,68.657,67.022,68.173,81816,0
2013-11-11,68.041,68.693,67.489,67.723,77096,0
2013-11-12,67.687,68.46,67.687,68.442,52115,0
2013-11-13,68.179,68.935,68.179,68.738,38605,0
2013-11-14,68.889,69.597,68.766,68.944,93183,0
2013-11-15,69.077,69.625,68.311,68.908,37103,0
2013-11-18,68.982,69.308,67.677,67.91,33364,0
2013-11-19,68.058,68.329,67.498,68.068,30560,0
2013-11-20,68.173,68.282,67.322,67.697,41498,0
2013-11-21,67.975,69.205,67.63,68.982,41711,0
2013-11-22,69.196,69.915,68.889,69.905,31632,0
2013-11-25,69.718,70.586,67.955,68.227,78494,0
2013-11-26,68.125,69.942,68.125,69.459,34297,0
2013-11-27,69.039,70.112,69.039,69.832,31418,0
2013-11-29,70.306,71.146,69.859,70.185,28649,0
2013-12-02,69.942,70.204,68.666,68.964,33457,0
2013-12-03,68.776,69.813,68.377,68.881,46457,0
2013-12-04,68.367,69.915,68.227,68.723,37424,0
2013-12-05,68.73,69.328,68.478,69.121,21660,0
2013-12-06,69.505,71.202,69.505,70.986,37760,0
2013-12-09,71.268,71.706,70.083,70.233,32469,0
2013-12-10,70.233,70.419,69.644,69.813,58477,0
2013-12-11,70.146,70.336,68.263,68.572,45574,0
2013-12-12,68.488,69.401,68.125,68.542,44178,0
2013-12-13,68.766,70.642,68.312,70.214,71441,0
2013-12-16,69.571,71.081,69.571,70.41,46742,0
2013-12-17,70.185,70.737,68.423,68.73,26593,0
2013-12-18,68.629,69.42,68.078,68.833,78708,0
2013-12-19,68.542,68.992,67.658,67.835,35386,0
2013-12-20,68.173,69.691,67.808,69.215,150380,0
2013-12-23,69.215,71.174,68.451,71.118,67886,0
2013-12-24,71.556,73.963,70.661,71.098,38396,0
2013-12-26,71.23,71.825,70.763,71.24,31015,0
2013-12-27,71.529,71.679,70.019,70.494,36889,0
2013-12-30,70.632,70.772,69.859,70.251,31632,0
2013-12-31,70.279,70.604,69.532,69.644,40641,0
2014-01-02,69.617,70.264,68.753,69.326,93580,0
2014-01-03,69.796,71.67,69.796,70.967,98392,0
2014-01-06,71.538,71.835,69.906,69.992,83793,0
2014-01-07,70.852,71.209,70.168,70.347,92865,0
2014-01-08,70.479,71.153,70.264,70.778,138363,0
2014-01-09,69.522,70.06,67.556,68.698,238696,0
2014-01-10,68.791,69.28,68.22,68.615,63405,0
2014-01-13,68.961,69.128,68.23,68.913,103027,0
2014-01-14,69.326,69.326,68.596,68.821,50276,0
2014-01-15,68.606,68.998,68.191,68.323,59881,0
2014-01-16,68.108,68.576,67.836,68.191,43763,0
2014-01-17,67.957,68.381,67.183,67.321,53856,0
2014-01-21,68.138,68.138,66.608,66.939,81978,0
2014-01-22,66.777,67.498,66.714,67.211,53585,0
2014-01-23,67.144,67.144,66.076,66.356,98841,0
2014-01-24,65.813,66.535,65.578,65.86,71944,0
2014-01-27,65.851,66.018,64.913,65.018,77281,0
2014-01-28,64.875,65.765,64.803,65.512,66821,0
2014-01-29,64.755,64.999,64.177,64.559,93506,0
2014-01-30,64.932,67.106,64.696,65.476,105035,0
2014-01-31,64.333,65.42,64.193,64.391,93458,0
2014-02-03,63.995,64.875,62.531,63.012,108557,0
2014-02-04,63.481,63.876,62.973,63.395,63169,0
2014-02-05,63.079,63.515,62.638,62.963,51329,0
2014-02-06,63.293,63.62,62.926,63.404,79037,0
2014-02-07,63.422,64.745,63.247,64.633,67151,0
2014-02-10,64.04,64.275,63.367,64.099,48290,0
2014-02-11,64.193,65.449,63.752,65.175,46266,0
2014-02-12,65.165,65.531,63.836,64.794,47314,0
2014-02-13,64.419,65.76,64.419,65.578,27952,0
2014-02-14,65.86,66.291,65.439,66.169,54782,0
2014-02-18,66.374,66.374,65.842,66.095,58958,0
2014-02-19,65.682,66.066,65.325,65.4,36252,0
2014-02-20,65.719,66.451,65.607,66.085,41528,0
2014-02-21,66.254,66.665,65.793,65.989,53734,0
2014-02-24,66.159,67.612,65.711,66.909,49418,0
2014-02-25,66.813,67.096,66.159,66.589,42211,0
2014-02-26,66.451,67.479,66.451,67.004,34448,0
2014-02-27,66.977,67.724,66.188,67.527,42611,0
2014-02-28,67.766,68.969,67.658,68.304,85341,0
2014-03-03,67.603,68.638,67.191,68.314,54885,0
2014-03-04,69.128,71.086,69.128,70.814,95257,0
2014-03-05,70.479,70.479,69.542,69.71,34585,0
2014-03-06,70.047,70.45,69.532,70.374,32057,0
2014-03-07,70.704,70.91,69.963,70.656,24868,0
2014-03-10,70.282,71.172,70.085,71.058,36048,0
2014-03-11,71.294,71.367,69.326,69.916,42985,0
2014-03-12,69.326,70.365,68.886,70.188,32306,0
2014-03-13,69.553,70.806,69.553,70.374,36622,0
2014-03-14,69.933,70.768,69.86,70.599,38138,0
2014-03-17,70.842,72.024,70.488,71.816,53736,0
2014-03-18,71.62,72.492,71.62,72.297,39733,0
2014-03-19,72.033,72.229,71.454,71.762,28723,0
2014-03-20,71.572,72.335,71.572,71.958,26711,0
2014-03-21,72.463,73.009,71.977,72.453,73948,0
2014-03-24,72.453,72.651,71.845,72.193,71300,0
2014-03-25,71.706,72.848,71.706,72.201,68673,0
2014-03-26,72.492,72.962,71.706,71.706,55186,0
2014-03-27,71.977,72.164,71.095,71.679,65776,0
2014-03-28,72.101,72.596,71.425,71.679,57656,0
2014-03-31,71.772,73.081,71.688,72.669,111823,0
2014-04-01,72.972,73.588,72.605,73.354,79833,0
2014-04-02,73.298,73.896,72.981,73.354,56535,0
2014-04-03,73.158,73.701,72.687,73.225,57775,0
2014-04-04,73.739,73.813,70.647,70.88,78603,0
2014-04-07,70.89,71.706,70.178,71.172,81956,0
2014-04-08,70.89,73.178,70.89,72.903,111990,0
2014-04-09,71.634,72.5,67.747,68.454,299276,0
2014-04-10,68.698,68.923,66.657,66.787,96832,0
2014-04-11,66.187,67.137,65.905,66.317,76756,0
2014-04-14,67.156,67.372,66.065,66.516,57720,0
2014-04-15,66.778,66.978,65.66,66.59,53860,0
2014-04-16,66.901,67.117,66.346,66.648,51298,0
2014-04-17,66.686,67.71,66.336,67.654,43536,0
2014-04-21,66.97,68.03,66.931,67.871,47545,0
2014-04-22,68.106,70.101,68.106,69.801,112450,0
2014-04-23,69.423,70.053,68.538,69.442,137453,0
2014-04-24,69.255,69.658,68.322,68.718,62532,0
2014-04-25,68.238,68.783,67.372,67.654,65427,0
2014-04-28,68.057,69.14,67.654,68.792,59846,0
2014-04-29,69.13,69.13,67.777,67.974,77572,0
2014-04-30,68.126,68.679,67.344,68.538,54893,0
2014-05-01,68.409,68.953,67.022,68.463,116946,0
2014-05-02,68.264,69.188,68.264,68.792,99607,0
2014-05-05,68.718,69.104,68.03,68.736,110511,0
2014-05-06,68.463,68.905,67.296,67.306,96118,0
2014-05-07,67.589,68.509,67.4,68.021,95592,0
2014-05-08,67.625,68.426,67.257,67.344,117285,0
2014-05-09,66.95,68.256,66.95,68.136,102957,0
2014-05-12,68.165,70.411,67.71,69.912,167543,0
2014-05-13,69.676,69.912,68.218,68.38,68603,0
2014-05-14,68.472,68.596,67.277,67.448,63554,0
2014-05-15,67.214,67.429,66.196,66.892,54153,0
2014-05-16,66.805,67.132,66.336,67.06,94784,0
2014-05-19,66.986,67.954,66.599,67.475,36686,0
2014-05-20,67.362,67.362,66.101,66.535,79220,0
2014-05-21,66.581,67.079,65.914,66.561,48080,0
2014-05-22,66.543,67.777,66.47,67.599,69304,0
2014-05-23,67.832,68.652,67.664,68.624,49355,0
2014-05-27,69.159,69.723,68.426,69.565,51179,0
2014-05-28,69.13,69.206,68.146,68.322,88953,0
2014-05-29,68.264,68.463,67.4,67.58,148885,0
2014-05-30,67.89,68.529,67.186,67.909,88906,0
2014-06-02,68.021,68.293,67.372,67.484,48294,0
2014-06-03,67.231,68.097,66.931,67.738,62814,0
2014-06-04,68.218,68.218,67.07,67.58,59306,0
2014-06-05,67.964,69.902,67.615,69.82,58860,0
2014-06-06,70.101,70.571,68.981,69.507,48559,0
2014-06-09,69.309,70.382,69.309,70.018,53323,0
2014-06-10,69.565,69.998,69.179,69.592,30927,0
2014-06-11,69.169,69.791,69.169,69.376,40367,0
2014-06-12,69.15,69.499,68.481,68.943,38643,0
2014-06-13,68.812,69.179,68.519,68.783,21935,0
2014-06-16,68.596,69.076,68.283,68.812,52355,0
2014-06-17,69.01,69.781,68.718,69.462,52621,0
2014-06-18,69.676,69.857,68.874,69.847,82801,0
2014-06-19,69.81,70.666,69.452,69.649,76437,0
2014-06-20,70.045,70.092,69.188,69.929,135685,0
2014-06-23,69.471,69.929,68.886,69.265,54192,0
2014-06-24,69.085,70.194,68.822,69.404,51916,0
2014-06-25,68.792,70.042,68.792,69.892,34332,0
2014-06-26,70.129,70.256,69.14,69.781,36782,0
2014-06-27,69.265,70.984,69.265,70.824,178607,0
2014-06-30,70.695,71.032,69.791,70.778,64088,0
2014-07-01,70.788,72.442,70.788,71.776,63671,0
2014-07-02,71.567,72.124,70.695,70.901,47185,0
2014-07-03,71.023,72.058,70.809,71.954,18866,0
2014-07-07,71.522,71.88,70.92,71.117,81851,0
2014-07-08,70.741,71.542,70.529,71.192,67352,0
2014-07-09,71.675,72.052,71.192,71.938,115271,0
2014-07-10,67.723,68.338,64.84,66.777,346881,0
2014-07-11,67.978,68.092,65.504,65.872,103056,0
2014-07-14,66.741,67.215,66.458,66.646,81465,0
2014-07-15,66.768,67.005,65.956,65.956,63370,0
2014-07-16,66.4,66.617,65.653,65.927,85840,0
2014-07-17,65.766,66.164,65.229,65.351,101759,0
2014-07-18,65.16,65.654,64.85,65.456,119051,0
2014-07-21,65.04,65.407,64.804,65.058,64821,0
2014-07-22,65.597,66.145,65.085,65.737,51329,0
2014-07-23,65.682,66.174,65.143,66.079,145369,0
2014-07-24,66.164,66.741,66.012,66.297,60475,0
2014-07-25,65.635,66.55,65.095,65.351,54311,0
2014-07-28,65.209,65.531,64.312,64.804,54114,0
2014-07-29,64.859,65.19,64.389,64.652,36621,0
2014-07-30,64.972,64.972,63.945,64.48,34960,0
2014-07-31,63.847,64.132,62.968,63.102,62680,0
2014-08-01,63.413,64.567,62.809,63.176,39529,0
2014-08-04,63.166,63.651,62.441,63.451,54377,0
2014-08-05,63.281,64.243,62.523,64.172,56399,0
2014-08-06,63.896,65.18,63.896,64.697,40075,0
2014-08-07,64.766,65.548,64.389,64.859,41540,0
2014-08-08,64.963,65.702,64.85,65.456,35985,0
2014-08-11,65.577,66.268,65.342,65.567,53629,0
2014-08-12,65.151,65.784,65.032,65.644,37130,0
2014-08-13,65.974,66.07,64.943,65.456,40307,0
2014-08-14,65.351,65.833,65.351,65.654,17529,0
2014-08-15,66.306,66.41,64.953,65.114,69236,0
2014-08-18,65.936,66.113,65.342,65.466,70019,0
2014-08-19,65.368,66.041,65.276,65.804,43086,0
2014-08-20,65.521,65.728,65.022,65.276,38571,0
2014-08-21,65.332,65.824,64.707,65.635,30505,0
2014-08-22,65.728,65.766,65.151,65.229,52416,0
2014-08-25,65.437,66.164,65.05,65.719,30555,0
2014-08-26,65.548,65.548,64.389,64.887,98190,0
2014-08-27,64.982,65.219,64.272,65.114,267743,0
2014-08-28,64.586,65.351,64.442,64.652,43027,0
2014-08-29,64.396,65.143,64.396,64.935,26774,0
2014-09-02,65.332,65.774,64.766,65.664,35815,0
2014-09-03,65.692,65.692,64.595,64.727,50912,0
2014-09-04,65.05,65.567,64.972,65.104,33711,0
2014-09-05,64.756,64.869,64.307,64.312,73541,0
2014-09-08,64.272,64.925,63.857,64.766,39907,0
2014-09-09,64.519,64.727,64.075,64.243,43083,0
2014-09-10,64.243,64.567,63.877,64.369,34013,0
2014-09-11,63.998,65.002,63.998,64.519,50903,0
2014-09-12,64.548,64.548,63.48,63.857,39683,0
2014-09-15,64.045,64.162,63.204,63.745,34510,0
2014-09-16,63.772,64.302,63.413,63.867,28870,0
2014-09-17,63.669,65.022,63.669,63.877,33784,0
2014-09-18,63.925,64.558,63.79,63.79,48668,0
2014-09-19,63.829,64.576,63.564,63.954,104424,0
2014-09-22,63.706,64.302,63.536,63.631,35383,0
2014-09-23,63.8,65.05,63.8,64.252,93447,0
2014-09-24,64.451,66.533,64.451,66.258,185594,0
2014-09-25,65.974,65.974,64.595,64.669,57070,0
2014-09-26,64.679,65.322,64.369,65.05,36212,0
2014-09-29,65.342,65.378,64.424,65.114,38297,0
2014-09-30,65.032,65.095,63.944,64.234,64707,0
2014-10-01,64.379,64.379,62.771,62.94,75183,0
2014-10-02,62.828,64.122,62.704,63.998,39244,0
2014-10-03,64.746,64.808,64.007,64.548,43950,0
2014-10-06,64.633,64.953,64.282,64.586,33087,0
2014-10-07,64.224,65.212,64.045,64.312,55503,0
2014-10-08,64.122,65.692,64.122,65.567,53390,0
2014-10-09,65.332,65.332,63.716,63.725,52257,0
2014-10-10,63.357,64.746,63.295,63.295,74616,0
2014-10-13,63.48,65.151,63.157,64.46,53730,0
2014-10-14,64.46,64.963,63.847,63.934,75050,0
2014-10-15,63.392,63.925,61.928,63.515,85016,0
2014-10-16,62.717,64.826,62.461,64.531,51680,0
2014-10-17,67.212,69.594,65.362,68.302,203543,0
2014-10-20,68.361,70.639,68.272,70.517,142118,0
2014-10-21,70.639,71.248,70.53,71.22,50090,0
2014-10-22,71.105,71.399,70.402,70.545,58531,0
2014-10-23,71.039,71.22,70.517,70.877,57192,0
2014-10-24,71.144,71.476,70.566,71.134,27195,0
2014-10-27,70.659,71.191,70.659,71.039,24826,0
2014-10-28,70.955,71.485,70.262,71.429,99998,0
2014-10-29,71.115,71.922,70.411,71.343,128434,0
2014-10-30,70.877,72.561,70.48,72.443,44042,0
2014-10-31,73.785,73.785,72.225,72.834,76473,0
2014-11-03,72.75,73.662,72.5,72.949,51792,0
2014-11-04,72.616,73.946,72.616,73.662,36946,0
2014-11-05,74.023,74.023,72.616,73.29,31630,0
2014-11-06,73.043,73.766,72.75,73.679,37838,0
2014-11-07,73.443,73.443,72.444,73.235,35303,0
2014-11-10,73.86,74.183,73.281,74.154,26548,0
2014-11-11,73.984,73.994,73.395,73.775,28285,0
2014-11-12,73.679,74.079,73.244,73.917,20802,0
2014-11-13,73.86,74.232,73.395,73.461,22777,0
2014-11-14,73.434,73.434,72.389,72.462,24604,0
2014-11-17,72.939,73.244,72.254,72.37,29357,0
2014-11-18,72.512,72.834,71.657,72.007,24532,0
2014-11-19,71.895,72.055,70.839,71.399,28511,0
2014-11-20,71.172,71.951,70.991,71.865,18193,0
2014-11-21,72.72,73.053,71.39,71.961,40839,0
2014-11-24,71.913,72.561,71.781,72.303,24306,0
2014-11-25,72.16,72.561,71.941,72.169,21580,0
2014-11-26,72.272,73.006,71.883,72.807,46129,0
2014-11-28,72.817,73.699,72.207,72.293,28919,0
2014-12-01,72.389,72.949,71.617,71.676,37420,0
2014-12-02,72.234,74.013,71.534,73.86,40967,0
2014-12-03,74.096,74.353,72.978,73.669,49305,0
2014-12-04,73.822,74.62,73.039,74.479,63716,0
2014-12-05,74.372,75.334,74.362,74.917,39937,0
2014-12-08,75.057,75.436,73.682,73.86,48019,0
2014-12-09,73.235,75.135,73.235,75.047,76533,0
2014-12-10,75.464,75.57,73.603,73.737,35546,0
2014-12-11,74.003,75.637,73.408,74.372,53601,0
2014-12-12,73.669,75.207,73.157,73.461,41042,0
2014-12-15,73.766,74.669,72.443,72.492,41243,0
2014-12-16,72.502,75.381,72.502,74.849,85113,0
2014-12-17,74.743,77.347,74.079,77.328,104240,0
2014-12-18,78.183,78.183,76.66,77.878,76871,0
2014-12-19,77.708,79.275,77.376,79.266,228332,0
2014-12-22,78.839,79.844,78.305,79.684,56722,0
2014-12-23,79.912,80.747,79.324,80.368,66276,0
2014-12-24,80.358,80.994,79.798,80.358,28859,0
2014-12-26,80.615,81.26,80.291,80.814,25499,0
2014-12-29,81.081,81.85,80.576,81.661,38626,0
2014-12-30,81.146,82.733,81.146,81.697,70434,0
2014-12-31,81.783,82.586,80.771,81.183,69973,0
2015-01-02,81.183,81.303,79.158,80.2,52704,0
2015-01-05,79.722,80.819,79.094,79.369,52914,0
2015-01-06,79.362,79.933,78.492,79.196,110919,0
2015-01-07,79.503,81.725,79.333,81.563,146785,0
2015-01-08,76.335,80.238,76.335,80.238,270400,0
2015-01-09,79.904,80.342,79.077,79.722,80422,0
2015-01-12,79.323,79.99,78.719,78.884,68318,0
2015-01-13,79.483,81.754,79.104,81.754,94764,0
2015-01-14,81.496,81.851,80.82,81.642,73470,0
2015-01-15,81.321,81.945,80.725,81.178,46935,0
2015-01-16,80.886,82.481,80.886,82.223,113035,0
2015-01-20,82.68,82.68,81.039,82.089,69262,0
2015-01-21,82.574,82.576,80.82,81.153,54547,0
2015-01-22,81.248,83.072,81.105,82.871,63232,0
2015-01-23,82.786,82.832,81.373,81.555,42500,0
2015-01-26,81.918,81.918,80.639,81.183,94695,0
2015-01-27,80.839,81.024,79.845,80.265,62459,0
2015-01-28,80.963,80.963,78.777,79.676,68390,0
2015-01-29,80.055,81.125,79.761,80.342,57612,0
2015-01-30,79.532,80.942,78.244,78.299,80997,0
2015-02-02,78.719,79.454,78.519,78.996,72013,0
2015-02-03,79.464,79.913,78.646,79.196,102715,0
2015-02-04,79.333,79.795,78.912,79.186,57700,0
2015-02-05,79.196,80.21,79.196,79.656,110665,0
2015-02-06,79.417,79.626,78.902,79.225,68013,0
2015-02-09,79.186,79.523,77.537,78.636,120056,0
2015-02-10,78.777,79.378,77.69,78.548,603567,0
2015-02-11,78.264,79.895,78.264,79.323,261533,0
2015-02-12,79.58,79.58,78.719,78.948,69294,0
2015-02-13,79.333,79.826,78.729,79.149,60388,0
2015-02-17,79.206,79.676,78.5,79.235,64275,0
2015-02-18,78.912,79.99,78.397,79.571,66008,0
2015-02-19,79.186,79.752,77.66,78.328,75657,0
2015-02-20,78.5,78.655,77.261,78.109,59679,0
2015-02-23,78.234,78.739,77.613,78.702,83044,0
2015-02-24,78.719,79.225,77.613,77.928,84358,0
2015-02-25,77.776,78.5,77.48,77.861,52301,0
2015-02-26,77.976,78.347,77.566,78.052,62071,0
2015-02-27,77.9,78.492,77.48,77.48,63691,0
2015-03-02,77.861,78.938,77.632,78.767,57536,0
2015-03-03,78.767,79.186,78.206,79.006,54496,0
2015-03-04,78.606,79.532,78.483,79.274,45482,0
2015-03-05,79.323,79.666,78.948,79.407,54285,0
2015-03-06,79.026,79.435,78.254,78.912,93796,0
2015-03-09,79.352,80.372,78.938,79.78,35948,0
2015-03-10,79.417,80.064,78.254,78.319,46426,0
2015-03-11,78.337,79.444,77.442,79.104,99667,0
2015-03-12,79.626,80.762,79.149,80.677,42443,0
2015-03-13,80.781,81.02,79.369,80.228,43387,0
2015-03-16,80.725,80.981,80.094,80.294,52715,0
2015-03-17,80.036,80.532,78.986,79.855,74721,0
2015-03-18,79.676,79.923,78.015,79.293,72941,0
2015-03-19,79.225,80.715,79.225,80.571,68329,0
2015-03-20,80.696,83.005,80,82.537,125657,0
2015-03-23,82.259,83.672,82.099,83.119,75246,0
2015-03-24,82.986,83.969,82.604,83.883,80907,0
2015-03-25,84.113,84.113,82.193,82.308,92959,0
2015-03-26,82.011,82.805,81.335,81.642,73570,0
2015-03-27,81.773,84.893,81.679,84.398,134250,0
2015-03-30,84.408,85.286,83.787,85.102,60470,0
2015-03-31,84.818,84.818,83.836,84.483,91250,0
2015-04-01,84.063,84.521,82.756,83.626,59317,0
2015-04-02,83.711,84.799,83.548,84.483,108574,0
2015-04-06,83.969,85.277,83.777,84.627,63614,0
2015-04-07,85.386,85.386,82.337,82.995,81619,0
2015-04-08,82.756,83.492,82.451,83.148,73779,0
2015-04-09,80,83.014,79.313,79.333,119414,0
2015-04-10,79.885,80.752,79.265,79.885,82793,0
2015-04-13,80.064,80.467,79.693,79.865,65921,0
2015-04-14,80.124,80.45,79.655,79.952,64160,0
2015-04-15,79.933,80.46,79.692,80.047,52847,0
2015-04-16,80.114,80.383,79.701,79.79,49084,0
2015-04-17,79.29,80.001,78.934,79.472,127068,0
2015-04-20,79.589,80.805,79.589,80.403,57731,0
2015-04-21,80.978,81.065,80.212,80.489,30921,0
2015-04-22,80.872,80.872,79.865,80.095,47276,0
2015-04-23,79.865,80.765,79.865,80.344,28691,0
2015-04-24,80.23,80.91,79.913,80.614,48802,0
2015-04-27,80.498,81.399,79.942,80.535,59362,0
2015-04-28,80.815,81.458,80.324,81.284,41313,0
2015-04-29,80.738,81.035,79.55,79.684,61553,0
2015-04-30,79.615,79.615,77.326,77.604,58736,0
2015-05-01,78.082,78.934,77.374,78.283,42668,0
2015-05-04,78.562,79.272,78.504,79.11,55397,0
2015-05-05,78.811,79.146,76.827,77.278,71253,0
2015-05-06,77.239,79.481,77.239,79.433,73143,0
2015-05-07,79.146,79.625,78.502,79.3,44736,0
2015-05-08,79.731,80.277,78.072,79.155,55293,0
2015-05-11,79.367,79.531,78.322,78.456,29212,0
2015-05-12,77.939,78.802,77.306,78.331,60730,0
2015-05-13,78.811,78.982,78.283,78.59,30881,0
2015-05-14,78.676,80.554,78.543,80.286,37974,0
2015-05-15,79.885,80.267,78.762,79.36,67924,0
2015-05-18,79.31,82.463,79.131,81.8,139869,0
2015-05-19,82.463,82.463,81.294,82.148,84073,0
2015-05-20,82.463,82.463,81.669,82.11,38703,0
2015-05-21,81.85,82.04,81.275,81.439,31924,0
2015-05-22,81.475,82.463,81.159,81.524,43191,0
2015-05-26,81.6,82.463,79.002,79.701,74158,0
2015-05-27,79.645,82.425,79.491,82.28,65099,0
2015-05-28,81.9,82.463,81.458,82.463,55756,0
2015-05-29,82.11,82.453,80.643,80.872,60299,0
2015-06-01,81.045,81.6,79.865,81.37,55183,0
2015-06-02,80.775,81.937,80.413,80.738,52993,0
2015-06-03,81.294,81.955,80.498,81.524,32131,0
2015-06-04,80.949,81.928,80.374,80.423,26812,0
2015-06-05,80.374,80.785,79.54,80.7,54146,0
2015-06-08,80.222,81.284,79.835,80.738,44964,0
2015-06-09,80.442,81.763,80.114,81.025,53193,0
2015-06-10,81.275,82.434,81.275,81.909,57550,0
2015-06-11,81.724,82.1,80.614,81.85,39921,0
2015-06-12,81.82,81.82,81.149,81.448,24518,0
2015-06-15,80.968,81.753,80.222,80.92,52373,0
2015-06-16,80.643,82.463,80.633,82.241,54249,0
2015-06-17,81.955,83.24,81.937,82.827,51538,0
2015-06-18,83.058,84.457,82.799,83.68,74595,0
2015-06-19,83.939,84.41,83.086,84.063,129468,0
2015-06-22,84.303,84.735,83.172,84.113,83252,0
2015-06-23,83.969,84.494,82.138,83.651,64851,0
2015-06-24,83.729,83.729,82.836,83.172,36304,0
2015-06-25,83.326,84.467,82.78,84.273,68125,0
2015-06-26,84.457,84.832,83.585,83.929,174120,0
2015-06-29,83.766,84.19,82.598,82.741,47364,0
2015-06-30,82.79,83.666,82.473,83.546,102109,0
2015-07-01,83.902,84.745,83.46,84.725,68960,0
2015-07-02,84.648,84.764,83.508,83.969,71776,0
2015-07-06,83.412,84.246,83,83.489,48930,0
2015-07-07,83.489,83.997,82.511,83.634,69376,0
2015-07-08,83.153,85.146,83.01,85.137,140941,0
2015-07-09,80.018,81.909,78.101,79.424,255804,0
2015-07-10,80.134,81.89,79.895,81.763,118303,0
2015-07-13,82.148,83.23,81.763,83.076,85859,0
2015-07-14,83.067,83.969,82.664,83.431,97055,0
2015-07-15,83.152,85.262,82.989,84.761,99637,0
2015-07-16,84.982,87.407,84.923,86.126,121424,0
2015-07-17,86.376,86.753,85.375,85.858,75411,0
2015-07-20,85.923,87.283,85.473,87.021,78008,0
2015-07-21,86.677,87.301,85.164,85.346,88704,0
2015-07-22,84.904,86.273,84.904,86.022,73022,0
2015-07-23,85.809,86.436,84.731,85.04,58998,0
2015-07-24,85.115,85.443,84.259,84.682,75513,0
2015-07-27,84.712,85.184,83.845,84.577,61492,0
2015-07-28,85.144,86.003,83.768,85.174,58165,0
2015-07-29,85.299,85.993,84.972,85.222,47884,0
2015-07-30,85.184,85.877,83.816,85.713,67932,0
2015-07-31,86.165,87.598,85.933,86.292,47572,0
2015-08-03,86.54,87.099,85.272,86.319,68540,0
2015-08-04,86.309,87.514,86.194,86.868,74163,0
2015-08-05,87.283,88.234,86.878,87.446,83408,0
2015-08-06,87.784,88.362,87.089,87.677,74634,0
2015-08-07,87.167,87.927,86.607,86.647,90679,0
2015-08-10,86.984,87.543,85.79,86.426,125267,0
2015-08-11,85.877,86.938,85.838,86.042,84113,0
2015-08-12,85.684,85.963,84.307,85.203,105116,0
2015-08-13,85.28,85.973,84.894,85.28,55362,0
2015-08-14,84.933,86.204,84.933,85.684,82993,0
2015-08-17,85.598,86.299,85.415,85.983,72915,0
2015-08-18,85.973,86.244,85.492,85.664,58998,0
2015-08-19,85.29,85.8,84.25,85.318,54429,0
2015-08-20,84.674,85.077,83.586,83.75,43416,0
2015-08-21,82.73,83.75,81.592,82.979,83408,0
2015-08-24,79.714,81.68,79.051,79.273,117360,0
2015-08-25,80.188,81.42,77.866,77.866,86731,0
2015-08-26,79.194,81.13,77.846,80.86,106258,0
2015-08-27,81.209,82.015,80.014,81.4,100234,0
2015-08-28,81.034,81.949,80.505,81.322,96806,0
2015-08-31,80.87,81.69,80.283,80.62,75411,0
2015-09-01,79.523,80.466,78.638,79.051,66580,0
2015-09-02,79.724,80.87,79.704,80.823,76241,0
2015-09-03,80.736,81.975,80.736,81.235,80811,0
2015-09-04,80.35,81.209,80.158,80.62,27733,0
2015-09-08,81.736,81.736,80.62,81.034,70007,0
2015-09-09,81.745,81.745,80.245,80.38,48196,0
2015-09-10,80.188,81.044,79.917,80.419,37580,0
2015-09-11,79.821,81.275,79.821,81.054,26072,0
2015-09-14,81.092,81.43,80.581,81.034,41963,0
2015-09-15,81.322,81.975,81.245,81.69,37081,0
2015-09-16,82.015,84.047,82.015,83.47,88602,0
2015-09-17,83.393,85.458,83.393,84.183,74918,0
2015-09-18,82.931,84.212,82.526,82.843,145730,0
2015-09-21,83.527,84.337,82.585,83.894,32615,0
2015-09-22,83.45,84.037,82.641,83.836,95351,0
2015-09-23,84.163,84.625,83.617,84.384,50795,0
2015-09-24,84.076,85.366,83.625,85.115,83845,0
2015-09-25,84.865,87.186,84.741,86.964,137420,0
2015-09-28,87.051,87.079,84.875,85.144,90237,0
2015-09-29,85.318,85.943,84.828,85.511,50065,0
2015-09-30,86.347,86.549,85.693,85.752,172112,0
2015-10-01,85.993,86.069,84.558,85.54,89120,0
2015-10-02,85.049,86.513,84.635,86.386,48923,0
2015-10-05,86.647,88.735,86.647,88.593,88758,0
2015-10-06,88.765,89.092,88.101,88.352,95145,0
2015-10-07,88.87,89.449,87.726,89.4,92237,0
2015-10-08,89.295,90.546,89.169,90.488,58790,0
2015-10-09,90.69,91.662,90.671,91.317,61075,0
2015-10-12,91.605,92.885,91.365,92.596,82017,0
2015-10-13,92.652,93.03,91.547,91.72,74163,0
2015-10-14,91.837,92.377,89.807,89.893,63521,0
2015-10-15,90.338,90.861,88.521,90.271,89593,0
2015-10-16,90.975,91.817,88.656,91.381,115249,0
2015-10-19,89.554,90.154,87.293,89.797,148776,0
2015-10-20,89.564,90.328,89.361,89.873,40457,0
2015-10-21,89.932,91.113,89.72,89.864,63936,0
2015-10-22,90.377,91.837,90.3,91.817,54315,0
2015-10-23,92.088,92.377,91.054,91.923,59694,0
2015-10-26,92.01,92.553,91.47,91.885,49245,0
2015-10-27,91.692,92.193,90.802,91.169,66005,0
2015-10-28,91.063,93.518,90.89,93.451,87937,0
2015-10-29,93.47,94.302,92.9,93.779,78212,0
2015-10-30,93.518,94.243,92.311,92.387,64970,0
2015-11-02,92.756,94.195,92.756,93.606,92630,0
2015-11-03,93.354,94.398,92.968,93.654,106247,0
2015-11-04,93.759,94.234,93.305,93.673,64716,0
2015-11-05,93.664,94.398,93.508,93.711,52142,0
2015-11-06,93.867,93.867,92.07,93.171,44383,0
2015-11-09,93.045,93.045,92.03,92.444,51069,0
2015-11-10,92.078,93.751,92.078,93.237,54728,0
2015-11-11,93.683,94.398,93.441,93.527,52245,0
2015-11-12,92.988,93.46,91.711,91.856,61762,0
2015-11-13,91.364,92.928,91.093,92.03,67867,0
2015-11-16,92.098,93.237,91.44,93.181,72109,0
2015-11-17,94.031,94.195,92.784,93.557,60522,0
2015-11-18,93.47,95.154,92.212,95.065,57108,0
2015-11-19,95.065,95.499,94.147,94.996,48107,0
2015-11-20,95.45,96.244,94.388,95.19,68178,0
2015-11-23,95.356,96.658,94.814,96.466,39934,0
2015-11-24,95.906,96.843,95.731,96.687,38382,0
2015-11-25,96.939,97.622,96.658,97.304,29277,0
2015-11-27,97.186,97.622,97.07,97.338,17691,0
2015-11-30,97.622,97.622,95.277,95.47,81834,0
2015-12-01,95.655,96.564,95.45,96.177,50848,0
2015-12-02,95.925,97.146,95.636,96.021,44310,0
2015-12-03,96.1,96.1,94.046,95.016,46638,0
2015-12-04,95.036,96.534,95.036,96.197,47589,0
2015-12-07,96.225,97.146,95.693,96.92,49452,0
2015-12-08,96.031,97.437,95.858,97.079,51407,0
2015-12-09,96.901,99.384,96.485,96.843,62280,0
2015-12-10,96.726,97.021,95.558,96.002,51210,0
2015-12-11,94.891,96.824,93.701,94.243,61557,0
2015-12-14,94.319,95.209,93.983,95.036,56814,0
2015-12-15,95.731,96.901,95.626,96.901,46140,0
2015-12-16,97.07,99.384,96.949,99.165,66420,0
2015-12-17,99.413,101.48,98.81,99.284,57521,0
2015-12-18,98.641,99.135,95.306,96.187,272088,0
2015-12-21,96.687,97.842,95.46,96.628,54315,0
2015-12-22,96.959,97.146,95.041,95.78,83930,0
2015-12-23,96.118,96.495,95.375,95.789,59900,0
2015-12-24,96.292,97.109,95.819,96.37,71708,0
2015-12-28,95.964,96.648,95.509,96.36,57305,0
2015-12-29,96.805,98.247,96.805,97.812,95538,0
2015-12-30,97.941,98.416,96.697,97.735,36203,0
2015-12-31,97.745,97.745,95.277,95.316,40634,0
2016-01-04,94.079,95.629,92.242,92.581,53203,0
2016-01-05,92.666,94.996,92.666,94.456,56639,0
2016-01-06,93.596,94.263,93.161,93.325,86535,0
2016-01-07,92.117,92.77,90.861,91.42,85014,0
2016-01-08,95.684,96.843,92.272,94.329,100061,0
2016-01-11,95.366,96.331,94.446,95.819,85387,0
2016-01-12,96.658,97.196,95.297,97.041,73469,0
2016-01-13,97.505,99.008,94.261,95.017,66767,0
2016-01-14,95.339,96.871,94.834,95.775,46788,0
2016-01-15,93.678,94.902,92.805,94.581,60146,0
2016-01-19,95.95,96.542,94.873,95.872,100345,0
2016-01-20,95.057,95.735,93.611,95.126,77272,0
2016-01-21,95.164,95.989,94.019,94.707,45721,0
2016-01-22,95.436,96.096,95.076,95.998,60485,0
2016-01-25,95.562,96.027,94.427,94.764,31203,0
2016-01-26,94.958,96.834,94.958,96.114,40202,0
2016-01-27,96.105,96.822,94.64,95.172,42282,0
2016-01-28,95.552,97.031,95.552,96.571,42656,0
2016-01-29,96.881,100.61,96.871,100.27,86222,0
2016-02-01,100.14,101.89,99.433,101.14,47327,0
2016-02-02,100.62,101.92,99.394,99.88,51327,0
2016-02-03,100.71,100.91,98.257,99.78,105302,0
2016-02-04,99.254,101.91,98.593,100.32,63240,0
2016-02-05,100.32,100.99,97.872,97.971,62561,0
2016-02-08,97.545,100.19,97.387,99.85,86435,0
2016-02-09,98.879,101.76,98.879,100.96,66176,0
2016-02-10,101.74,102.77,99.97,100.64,48770,0
2016-02-11,99.97,100.74,98.048,100.04,46693,0
2016-02-12,100.84,102.03,99.82,100.89,54080,0
2016-02-16,102.07,102.82,100.84,102.63,65423,0
2016-02-17,103.45,103.85,101.79,102.31,51980,0
2016-02-18,102.11,103.1,101.08,102.7,53813,0
2016-02-19,102.84,105.21,102.62,104.63,57921,0
2016-02-22,105.2,106.05,103.31,103.69,57899,0
2016-02-23,103.81,105.32,102.93,103.76,64290,0
2016-02-24,103.4,104.77,102.38,104.58,57803,0
2016-02-25,104.7,105.57,104.16,105.46,42949,0
2016-02-26,105.68,106.16,104.12,104.51,93720,0
2016-02-29,104.66,105.8,104.41,104.84,56035,0
2016-03-01,105.03,105.7,102.7,103.86,48025,0
2016-03-02,103.8,104.09,102.63,104.09,55226,0
2016-03-03,104.21,104.24,101.89,103.04,91296,0
2016-03-04,102.74,102.74,101.36,102.34,95439,0
2016-03-07,101.83,102.24,99.75,101.23,100096,0
2016-03-08,100.39,102.86,100.32,101.49,90285,0
2016-03-09,101.67,102.62,99.97,101.07,71565,0
2016-03-10,101.81,102.74,99.55,100.21,70873,0
2016-03-11,100.55,101.8,100.22,101.78,62481,0
2016-03-14,101.75,101.75,99.97,100.26,74102,0
2016-03-15,99.75,102.24,99.423,100.66,65617,0
2016-03-16,100.08,102.25,100.03,101.56,87311,0
2016-03-17,101.56,103.86,101.15,103.45,100665,0
2016-03-18,103.98,104.63,102.67,104.56,136999,0
2016-03-21,104.29,104.29,103.28,103.68,63586,0
2016-03-22,103.26,104.36,102.3,103.48,62704,0
2016-03-23,103.7,105.3,103.49,104.15,85524,0
2016-03-24,103.72,104.83,103.72,104.75,56100,0
2016-03-28,104.44,105.31,103.76,104.2,43642,0
2016-03-29,104.25,106.5,103.08,106.35,48078,0
2016-03-30,106.78,106.78,105.27,106.44,62397,0
2016-03-31,106.18,106.69,104.49,104.85,100856,0
2016-04-01,104.01,107.6,104.01,107.44,50430,0
2016-04-04,107.75,107.75,105.11,105.7,69459,0
2016-04-05,105.16,105.93,104.17,104.53,61141,0
2016-04-06,104.34,105.13,103.78,104.55,44166,0
2016-04-07,104.64,105.28,102.93,103.9,86388,0
2016-04-08,104.25,104.25,96.406,99.155,170872,0
2016-04-11,99.74,99.79,97.622,98.107,187186,0
2016-04-12,98.533,98.948,97.294,98.573,215465,0
2016-04-13,99.423,99.63,97.582,98.8,75807,0
2016-04-14,98.445,99.038,97.745,98.406,58141,0
2016-04-15,98.199,99.394,97.951,98.701,61409,0
2016-04-18,98.107,99.294,97.989,98.939,50919,0
2016-04-19,99.294,99.7,98.701,99.384,59589,0
2016-04-20,99.204,99.52,98.573,98.939,60049,0
2016-04-21,98.583,98.988,97.582,98.267,71546,0
2016-04-22,97.951,98.75,97.235,98.484,101015,0
2016-04-25,98.189,99.86,98.009,99.038,69204,0
2016-04-26,98.939,100.85,98.523,100.19,79434,0
2016-04-27,99.89,101.22,98.632,99.54,59427,0
2016-04-28,99.58,100.65,99.58,100.33,51100,0
2016-04-29,99.98,100.39,98.958,99.72,37674,0
2016-05-02,100.23,102.5,100.23,102.24,127670,0
2016-05-03,101.57,102.84,101.15,101.69,92441,0
2016-05-04,101.39,102.76,101.17,102.46,57470,0
2016-05-05,102.55,102.89,101.58,102.08,64000,0
2016-05-06,101.82,103.59,101.05,103.57,51272,0
2016-05-09,103.64,104.9,103.24,104.52,39159,0
2016-05-10,104.87,105.07,103.89,104.74,28557,0
2016-05-11,104.56,105.04,103.8,104.87,76128,0
2016-05-12,105.11,106.51,105.07,106.02,95259,0
2016-05-13,106.01,106.4,104.76,105.16,43791,0
2016-05-16,105.1,106.96,103.98,106.3,77579,0
2016-05-17,106.59,106.83,102.19,102.63,145893,0
2016-05-18,102.34,104.14,102.28,103.03,46791,0
2016-05-19,102.35,104.44,102.35,104.36,50050,0
2016-05-20,104.45,105.85,104.07,105.48,91402,0
2016-05-23,105.46,105.72,104.75,105.33,66977,0
2016-05-24,105.61,108.2,105.61,107.83,75839,0
2016-05-25,108.18,108.49,107.28,107.65,74548,0
2016-05-26,107.5,109.06,107.23,108.91,80862,0
2016-05-27,108.63,109.11,108.23,108.73,31191,0
2016-05-31,109.15,109.15,107.96,108.54,34285,0
2016-06-01,108.29,109.13,107.69,108.68,75540,0
2016-06-02,108.07,108.74,107.59,108.73,53164,0
2016-06-03,108.66,109.11,107.94,108.39,51244,0
2016-06-06,108.15,110.72,107.9,108.5,255204,0
2016-06-07,108.86,109.28,106.81,109.08,64105,0
2016-06-08,109.16,111.07,109.08,110.72,74363,0
2016-06-09,110.82,112.32,109.4,112.17,55602,0
2016-06-10,111.68,112.14,111.17,111.96,59399,0
2016-06-13,111.25,112.97,111.25,112.13,98514,0
2016-06-14,112.11,114.64,111.48,114.35,95903,0
2016-06-15,114.52,115.2,112.46,112.54,57588,0
2016-06-16,112.14,113.65,111.77,113.31,39990,0
2016-06-17,113.41,113.76,110.5,110.94,112678,0
2016-06-20,111.95,112.94,111.17,111.63,58447,0
2016-06-21,112.09,112.49,111.27,112.09,31912,0
2016-06-22,111.67,112.83,111.6,112.6,32629,0
2016-06-23,112.84,114.09,112.74,113.44,34706,0
2016-06-24,110.53,112.31,109.02,109.16,148954,0
2016-06-27,109.13,110.61,107.85,109.2,131144,0
2016-06-28,109.84,111.69,109.27,110.65,65444,0
2016-06-29,111.67,114.06,109.26,110.36,106001,0
2016-06-30,110.44,114.65,110.44,114.48,111969,0
2016-07-01,114.33,115.31,113.11,114.24,63023,0
2016-07-05,114.2,117.45,111.52,115.31,88079,0
2016-07-06,115.5,115.5,112.09,112.65,151194,0
2016-07-07,113.23,114.69,112.08,112.97,114802,0
2016-07-08,109.16,115.96,107.93,115.65,290934,0
2016-07-11,115.5,119.64,114.85,119.4,145199,0
2016-07-12,120.01,121.84,117.61,118.07,109330,0
2016-07-13,118.52,119.62,117.82,118.51,71273,0
2016-07-14,118.44,119.28,117.13,117.16,69726,0
2016-07-15,117.49,118.32,117.16,117.18,77149,0
2016-07-18,117.12,118.79,116.73,117.06,62035,0
2016-07-19,117.25,117.76,116.71,116.91,47882,0
2016-07-20,117.49,117.95,116.42,116.52,44243,0
2016-07-21,116.36,116.56,114.54,115.12,76394,0
2016-07-22,115.22,117.36,115.22,116.05,53997,0
2016-07-25,115.51,115.81,113.76,113.87,70474,0
2016-07-26,113.99,115.22,112.74,113.09,66250,0
2016-07-27,112.87,114.45,111.49,112.01,75761,0
2016-07-28,112.01,112.73,111.18,112.29,86834,0
2016-07-29,112.61,113.62,112.05,112.47,123006,0
2016-08-01,112.75,113.43,111.51,112.56,47787,0
2016-08-02,112.07,113.07,111.66,112.05,59242,0
2016-08-03,111.83,112.14,111.29,112,48227,0
2016-08-04,112.45,112.98,112.16,112.59,76832,0
2016-08-05,112.7,113.25,112.34,112.56,42445,0
2016-08-08,113.11,113.41,112.52,112.88,41950,0
2016-08-09,113.28,114.43,112.66,114.17,62807,0
2016-08-10,113.87,116.04,113.17,114.53,69860,0
2016-08-11,114.53,114.8,113.12,113.54,66562,0
2016-08-12,113.83,114.14,112.52,113.3,42268,0
2016-08-15,113.65,114.24,113.08,113.33,40039,0
2016-08-16,113.65,113.66,112.55,112.59,34826,0
2016-08-17,112.89,113.49,112.14,113.29,38605,0
2016-08-18,113.15,114.19,113.15,114.01,28651,0
2016-08-19,113.69,114.08,112.8,113.58,73828,0
2016-08-22,113.71,114.65,113.22,114.56,41800,0
2016-08-23,114.84,115.97,114.84,115.86,55764,0
2016-08-24,115.93,116.17,114.45,115.5,56937,0
2016-08-25,115.49,117.37,115.49,117.3,55904,0
2016-08-26,117.38,118.23,116.11,117.2,81393,0
2016-08-29,117.44,117.86,116.2,116.88,81883,0
2016-08-30,117.26,117.38,115.86,116.35,74485,0
2016-08-31,116.34,117.83,115.07,115.75,93026,0
2016-09-01,116.31,116.31,114.88,116.24,79120,0
2016-09-02,116.61,117.74,116.14,117.71,84161,0
2016-09-06,117.71,118.44,116.45,117.78,78241,0
2016-09-07,117.66,117.99,116.31,117.9,65575,0
2016-09-08,117.93,117.93,116.44,117.67,83779,0
2016-09-09,116.84,116.93,112.61,112.62,92522,0
2016-09-12,112.49,114.75,111.9,113.68,85674,0
2016-09-13,113.14,113.18,110.55,111.61,123290,0
2016-09-14,111.98,113.8,110.37,110.63,230241,0
2016-09-15,110.04,112.63,110.04,111.97,75435,0
2016-09-16,112.2,112.48,110.31,111.9,170036,0
2016-09-19,111.88,113.11,111.87,112.13,48191,0
2016-09-20,112.36,112.4,110.87,111.2,71118,0
2016-09-21,110.72,112.69,110.41,111.94,122077,0
2016-09-22,112.31,114.87,112.31,114.63,62664,0
2016-09-23,113.97,114.41,113.2,114.23,39595,0
2016-09-26,113.61,114.43,113.13,113.5,50048,0
2016-09-27,113.41,113.72,111.57,112.19,109823,0
2016-09-28,112.73,112.73,110.14,110.53,70585,0
2016-09-29,110.04,110.24,109.3,109.51,34285,0
2016-09-30,110.05,110.52,109.68,109.97,57853,0
2016-10-03,109.6,109.93,108.66,109.67,54657,0
2016-10-04,109.83,110.14,108.88,109.8,65318,0
2016-10-05,110,110.53,109.54,109.87,75569,0
2016-10-06,109.69,110.53,109.09,110.13,43391,0
2016-10-07,110.17,110.17,108.57,109.23,86730,0
2016-10-10,109.31,110.28,108.9,109.3,89572,0
2016-10-11,109.26,110.21,108.71,110.05,87638,0
2016-10-12,109.77,113.01,109.74,109.9,127909,0
2016-10-13,109.17,109.57,108.55,108.7,64486,0
2016-10-14,109.38,109.57,108,108.54,73848,0
2016-10-17,108.27,108.99,107.43,107.63,36662,0
2016-10-18,108.22,108.22,106.63,106.76,69776,0
2016-10-19,107.34,107.34,104.42,104.49,97137,0
2016-10-20,105.37,109.1,104.58,107.26,249811,0
2016-10-21,106.54,107.39,104.86,105.89,120126,0
2016-10-24,106.25,106.44,104.43,105.13,91031,0
2016-10-25,105.51,106.84,105.49,106.48,81454,0
2016-10-26,106.06,106.38,104.17,104.57,89490,0
2016-10-27,105.02,105.02,102.99,103.07,152465,0
2016-10-28,103.28,105,103.08,103.61,87952,0
2016-10-31,103.54,104.77,103.09,104.69,88726,0
2016-11-01,104.87,105.03,101.67,101.92,118041,0
2016-11-02,102.01,102.51,101.13,101.18,91577,0
2016-11-03,101.52,102.46,100.93,101.52,72275,0
2016-11-04,101.97,102.81,101.33,101.47,89866,0
2016-11-07,102.66,102.71,101.18,101.77,102979,0
2016-11-08,101.62,103.29,101.62,102.36,77888,0
2016-11-09,100.98,105.15,99.51,104.62,112649,0
2016-11-10,105.2,105.2,102.31,103.39,127163,0
2016-11-11,102.94,108.01,102.66,106.88,134207,0
2016-11-14,107.31,107.56,104.57,105.05,105153,0
2016-11-15,105.3,106,104.92,105.3,102186,0
2016-11-16,105.25,105.85,104.37,105.45,60316,0
2016-11-17,105.55,106.43,105.55,106.05,112796,0
2016-11-18,105.9,107.02,105.15,106.93,74161,0
2016-11-21,106.98,107.86,105.95,106.43,109144,0
2016-11-22,106.33,108.01,106.33,107.76,111757,0
2016-11-23,107.81,108.01,106.98,107.81,59080,0
2016-11-25,107.96,109.33,106.33,109.13,49876,0
2016-11-28,108.89,109.87,108.39,109.47,130817,0
2016-11-29,109.87,112.92,109.04,110.95,167652,0
2016-11-30,110.95,110.95,105.85,105.95,116983,0
2016-12-01,105.95,107.12,104.83,107.12,101601,0
2016-12-02,107.07,108.01,106.8,107.12,65776,0
2016-12-05,107.81,108.11,106.98,107.71,63357,0
2016-12-06,107.81,108.39,107.12,108.06,72050,0
2016-12-07,107.96,108.89,107.36,108.44,83637,0
2016-12-08,108.01,109.33,107.81,109.09,78711,0
2016-12-09,109.37,109.77,108.64,109.72,82835,0
2016-12-12,109.72,109.72,108.06,108.74,70612,0
2016-12-13,108.79,109.77,108.16,109.62,90886,0
2016-12-14,109.62,111.73,108.3,108.84,67840,0
2016-12-15,109.09,110.75,108.06,109.92,65684,0
2016-12-16,110.27,110.75,109.77,110.07,165644,0
2016-12-19,110.56,111.15,110.02,110.95,61132,0
2016-12-20,111.29,112.92,110.8,112.72,69277,0
2016-12-21,112.82,113.25,111.94,112.18,46940,0
2016-12-22,112.18,112.28,110.8,111.93,41465,0
2016-12-23,111.83,112.77,111.44,112.43,21347,0
2016-12-27,112.23,114.83,112.23,114.29,66429,0
2016-12-28,113.99,115.23,113.3,113.69,67152,0
2016-12-29,113.69,114.48,113.25,114.39,46954,0
2016-12-30,114.54,114.88,113.55,114.78,86498,0
2017-01-03,115.13,115.41,113.89,115.18,99128,0
2017-01-04,115.18,117.72,114.89,117.14,92256,0
2017-01-05,117.29,117.72,116.45,116.99,85173,0
2017-01-06,117.19,117.34,116.4,117.09,66483,0
2017-01-09,116.7,117.09,114.98,115.18,160055,0
2017-01-10,108.99,111.91,102.46,103.59,632942,0
2017-01-11,104.72,104.82,101.16,101.33,231103,0
2017-01-12,101.18,101.4,98.82,100.74,241639,0
2017-01-13,100.88,103.04,100.88,100.98,150017,0
2017-01-17,100.83,102.66,100.5,101.82,103300,0
2017-01-18,102.25,102.65,100.63,101.12,85062,0
2017-01-19,101.22,101.46,99.89,99.89,103768,0
2017-01-20,100.38,101.37,99.93,100.87,97138,0
2017-01-23,100.92,101.61,100.18,100.58,65834,0
2017-01-24,100.48,102.7,100.48,102.5,82001,0
2017-01-25,103.04,103.83,102.7,103.83,68379,0
2017-01-26,103.64,104.08,103.09,103.98,54865,0
2017-01-27,103.78,103.78,102.55,103.24,46852,0
2017-01-30,103.04,104.12,102.02,103.69,101423,0
2017-01-31,103.73,104,102.99,103.73,77089,0
2017-02-01,104.12,104.42,102.1,103.19,105019,0
2017-02-02,103.09,104.37,102.99,103.49,54140,0
2017-02-03,103.64,106.1,103.64,105.81,78288,0
2017-02-06,105.86,106.44,105.56,105.71,71057,0
2017-02-07,105.76,106.1,105.36,105.86,51908,0
2017-02-08,105.46,106.24,104.42,106.05,67165,0
2017-02-09,105.86,107.19,104.57,106.34,73541,0
2017-02-10,106.44,107.28,106.01,107.04,45030,0
2017-02-13,107.33,107.33,106.02,106.69,54125,0
2017-02-14,106.44,106.89,105.61,106.69,51673,0
2017-02-15,106.39,108.86,106.39,108.51,64402,0
2017-02-16,108.32,110.02,107.85,109.8,62394,0
2017-02-17,110,110.1,108.91,109.31,77293,0
2017-02-21,109.6,109.85,108.81,109.45,73322,0
2017-02-22,109.5,109.95,108.61,109.06,90895,0
2017-02-23,109.06,109.26,108.03,108.46,91041,0
2017-02-24,107.68,108.56,107.28,108.28,69275,0
2017-02-27,107.88,110,107.58,109.75,94838,0
2017-02-28,109.4,110,108.03,108.41,65147,0
2017-03-01,108.96,109.8,106.6,109.55,81406,0
2017-03-02,109.5,109.85,108.46,109.4,44362,0
2017-03-03,109.35,109.55,107.58,109.26,57986,0
2017-03-06,109.11,109.16,108.23,108.23,40520,0
2017-03-07,107.98,109.5,107.83,108.56,41697,0
2017-03-08,108.76,108.76,107.09,107.14,41926,0
2017-03-09,106.79,107.83,106.79,107.19,38381,0
2017-03-10,107.68,108.91,107.09,108.51,55768,0
2017-03-13,108.76,109.72,108.08,109.4,40573,0
2017-03-14,109.16,109.94,109.11,109.6,28879,0
2017-03-15,109.6,110.13,108.76,109.6,76593,0
2017-03-16,109.5,111.72,109.31,111.52,60529,0
2017-03-17,110.64,111.18,109.6,110.49,125276,0
2017-03-20,110.54,111.18,110.2,110.54,82646,0
2017-03-21,110.54,110.54,107.98,108.13,72003,0
2017-03-22,108.13,108.91,107.83,108.18,67615,0
2017-03-23,108.18,108.99,107.93,108.28,45062,0
2017-03-24,108.37,109.72,108.18,108.76,50146,0
2017-03-27,108.28,108.37,106.99,107.98,45995,0
2017-03-28,107.73,108.91,107.19,107.53,62560,0
2017-03-29,107.14,107.88,107.14,107.78,50246,0
2017-03-30,107.73,108.46,107.19,107.53,57512,0
2017-03-31,107.19,107.98,107.19,107.48,89766,0
2017-04-03,107.53,107.93,105.51,105.56,65820,0
2017-04-04,105.36,106.15,104.93,105.56,121325,0
2017-04-05,105.91,106.29,104.87,105.06,72935,0
2017-04-06,104.87,105.86,104.87,105.51,140029,0
2017-04-07,100.87,104.87,100.38,100.58,303338,0
2017-04-10,100.33,103.24,100.18,103.04,146580,0
2017-04-11,102.79,103.28,102.39,102.98,82087,0
2017-04-12,102.98,103.23,102.44,102.74,52284,0
2017-04-13,102.59,102.79,101.49,101.89,68623,0
2017-04-17,101.94,102.69,101.94,102.64,73850,0
2017-04-18,102.29,103.08,102.29,102.93,71504,0
2017-04-19,103.28,103.38,102.94,103.08,82297,0
2017-04-20,103.68,103.77,103.18,103.72,52343,0
2017-04-21,103.63,103.92,103.18,103.23,76818,0
2017-04-24,103.92,104.12,103.63,103.92,54026,0
2017-04-25,104.27,106.1,103.72,105.46,124565,0
2017-04-26,105.26,106.05,105.21,105.46,94799,0
2017-04-27,105.46,106.22,104.82,104.82,82502,0
2017-04-28,105.11,105.46,103.72,103.92,66895,0
2017-05-01,104.52,104.72,103.13,103.63,65946,0
2017-05-02,103.72,103.8,102.19,102.34,53814,0
2017-05-03,102.29,102.49,101.59,102.04,83454,0
2017-05-04,102.19,103.13,101.94,102.74,106269,0
2017-05-05,102.88,104.27,102.61,103.87,59945,0
2017-05-08,103.53,104.17,103.03,103.28,52724,0
2017-05-09,103.38,103.97,102.54,102.93,50939,0
2017-05-10,102.93,103.82,102.54,102.98,51007,0
2017-05-11,102.74,103.33,102.04,103.13,43877,0
2017-05-12,103.23,103.23,102.09,102.69,52602,0
2017-05-15,102.49,103.12,102.09,102.09,56909,0
2017-05-16,102.29,102.69,101.13,101.3,49462,0
2017-05-17,100.61,101.2,99.76,100.31,88388,0
2017-05-18,99.96,100.87,99.71,100.66,59324,0
2017-05-19,100.51,101.49,100.41,101.13,58188,0
2017-05-22,101.2,102.79,101.2,102.59,50082,0
2017-05-23,102.84,103.03,101.89,102.34,64741,0
2017-05-24,102.59,103.87,102.59,103.72,57803,0
2017-05-25,104.17,104.7,103.66,104.02,58649,0
2017-05-26,103.33,103.92,103.28,103.87,46712,0
2017-05-30,103.48,104.62,103.48,104.57,49468,0
2017-05-31,104.57,105.31,104.22,104.77,47935,0
2017-06-01,105.02,106.05,104.57,105.86,88700,0
2017-06-02,105.96,108.98,105.76,108.48,91739,0
2017-06-05,108.24,108.78,107.49,108.04,58351,0
2017-06-06,107.74,107.74,106.81,107.29,66142,0
2017-06-07,107.1,108.24,106.75,107.94,60864,0
2017-06-08,108.04,108.83,107.32,108.09,47372,0
2017-06-09,108.19,110.12,107.64,109.97,57331,0
2017-06-12,109.82,110.91,109.82,110.47,56790,0
2017-06-13,110.57,110.67,109.47,110.27,41052,0
2017-06-14,110.37,110.75,109.87,110.22,51000,0
2017-06-15,109.52,110.57,109.23,110.52,35188,0
2017-06-16,109.92,110.91,109.77,110.86,103121,0
2017-06-19,111.01,111.95,110.57,111.75,53433,0
2017-06-20,111.51,111.9,110.81,111.01,56642,0
2017-06-21,111.36,113.09,111.06,112.05,78690,0
2017-06-22,111.8,112.28,109.82,109.92,42013,0
2017-06-23,109.82,110.81,108.88,108.93,143929,0
2017-06-26,109.28,110.17,108.93,109.92,52122,0
2017-06-27,109.92,109.97,108.68,108.73,43545,0
2017-06-28,109.13,110.42,109.13,109.92,44790,0
2017-06-29,109.97,110.47,107.99,108.88,43087,0
2017-06-30,109.13,109.97,108.48,109.37,52919,0
2017-07-03,109.62,111.36,109.6,110.71,35153,0
2017-07-05,110.76,110.91,108.53,108.98,52013,0
2017-07-06,108.04,108.98,107.05,107.69,63538,0
2017-07-07,108.19,109.87,108.19,109.67,36274,0
2017-07-10,109.87,111,108.69,109.33,107045,0
2017-07-11,110.07,111.31,104.97,105.96,143271,0
2017-07-12,106.25,107.34,105.06,105.61,70152,0
2017-07-13,105.66,105.66,104.37,105.06,109215,0
2017-07-14,104.82,106.46,104.82,106.35,55335,0
2017-07-17,106.55,107.05,105.96,106.8,65634,0
2017-07-18,106.75,107.19,105.51,106.1,60362,0
2017-07-19,106.14,107.09,106.05,106.99,53238,0
2017-07-20,106.99,108.63,106.99,107.64,61184,0
2017-07-21,107.79,108.24,107.29,107.89,40852,0
2017-07-24,107.89,108.24,106.29,106.44,59463,0
2017-07-25,107.24,107.64,106.44,107.44,57410,0
2017-07-26,107.54,107.94,105.95,106,41673,0
2017-07-27,106.29,107.19,105.7,106.54,37158,0
2017-07-28,106.34,106.69,104.85,105.65,35838,0
2017-07-31,106,106.54,105.65,106.19,43996,0
2017-08-01,106.39,106.89,105.6,106.19,44410,0
2017-08-02,106.14,106.74,103.95,105.3,44344,0
2017-08-03,105.25,106.69,105.1,105.2,58363,0
2017-08-04,105.55,106.05,104.3,104.35,81743,0
2017-08-07,104.2,106.27,104,105.2,49712,0
2017-08-08,104.85,106.14,104.4,104.95,45471,0
2017-08-09,104.65,105.3,103.61,104.35,68927,0
2017-08-10,103.85,105.2,103.66,104.6,57349,0
2017-08-11,104.8,105.27,103.36,103.51,53824,0
2017-08-14,103.95,105.45,103.36,105.4,38013,0
2017-08-15,105.35,105.45,104.2,104.9,52407,0
2017-08-16,104.95,105.7,104.3,105.4,32149,0
2017-08-17,105.1,105.95,103.95,104.55,50627,0
2017-08-18,104.45,105.25,104.41,104.8,40381,0
2017-08-21,104.75,105.85,104.45,105,48190,0
2017-08-22,105.3,105.42,104.9,105.3,26424,0
2017-08-23,104.8,105.8,104.55,105.45,30824,0
2017-08-24,105.25,107.19,105,107.09,56298,0
2017-08-25,107.09,107.69,105.9,107.69,44279,0
2017-08-28,107.94,108.24,107.34,108.14,42840,0
2017-08-29,107.89,108.38,106.44,107.44,46201,0
2017-08-30,107.39,108.19,107.14,107.89,46340,0
2017-08-31,107.69,109.03,107.29,108.48,49421,0
2017-09-01,108.93,109.43,108.29,108.93,33571,0
2017-09-05,108.58,108.63,106.74,106.94,69766,0
2017-09-06,106.89,107.44,106.34,106.94,32337,0
2017-09-07,107.14,107.49,106.09,106.64,30319,0
2017-09-08,106.54,107.69,105.85,107.64,27589,0
2017-09-11,107.94,109.23,107.89,108.14,28597,0
2017-09-12,108.38,108.78,107.89,108.58,24891,0
2017-09-13,107.89,109.03,107.89,108.24,43571,0
2017-09-14,108.24,109.63,107.94,109.18,48017,0
2017-09-15,109.53,110.97,108.83,110.58,105705,0
2017-09-18,110.77,111.77,109.93,111.62,36614,0
2017-09-19,111.77,112.79,111.6,111.97,43425,0
2017-09-20,111.82,112.57,111.02,111.47,64986,0
2017-09-21,111.42,111.42,109.28,109.28,45444,0
2017-09-22,109.28,109.63,107.54,109.28,49995,0
2017-09-25,109.23,109.78,109.08,109.53,50772,0
2017-09-26,109.73,110.33,109.18,109.78,47528,0
2017-09-27,109.83,112.17,109.38,111.62,57460,0
2017-09-28,111.02,112.77,110.43,111.77,37393,0
2017-09-29,111.57,112.12,111.37,111.42,45769,0
2017-10-02,111.82,113.06,111.47,113.02,50634,0
2017-10-03,113.02,113.11,112.17,112.82,46635,0
2017-10-04,113.06,113.41,112.12,112.57,36238,0
2017-10-05,112.72,113.31,112.57,112.82,31292,0
2017-10-06,112.22,112.47,111.52,112.32,33000,0
2017-10-09,112.17,113.36,112.12,112.27,38613,0
2017-10-10,112.12,113.46,112.02,113.16,53647,0
2017-10-11,111.12,114.41,106.09,113.21,55112,0
2017-10-12,112.72,113.14,111.67,111.87,70078,0
2017-10-13,112.12,113.46,112.12,113.06,50866,0
2017-10-16,113.31,114.46,112.65,113.61,56591,0
2017-10-17,113.66,115.35,113.16,113.51,42820,0
2017-10-18,113.51,114.91,113.16,114.21,35251,0
2017-10-19,114.2,114.2,112,112.65,49682,0
2017-10-20,116,116,110.75,110.85,88791,0
2017-10-23,110.85,110.85,109.15,109.15,75236,0
2017-10-24,109.1,109.974,108.5,108.7,45969,0
2017-10-25,108.2,109.9,108.2,109.8,52755,0
2017-10-26,109.75,111.3,109.75,110.9,45202,0
2017-10-27,109.75,111.7,109.65,111.35,44001,0
2017-10-30,111.3,111.5,108.5,108.8,56010,0
2017-10-31,109.2,111.9,108.85,110.85,101385,0
2017-11-01,111.4,112.7,110.6,111.65,47648,0
2017-11-02,111.6,112.375,110.4,111.9,36635,0
2017-11-03,111.85,112.95,111.15,112.3,38661,0
2017-11-06,112.35,113,112,112.35,37374,0
2017-11-07,112.35,113,111.6,112.15,49469,0
2017-11-08,111.8,113.1,111.25,112.9,31714,0
2017-11-09,112.55,113.4,111.8,112.55,31326,0
2017-11-10,112.5,113.65,111.95,112.9,38080,0
