Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.743,16.921,16.688,16.921,524965,0
2005-02-28,16.921,17.017,16.845,16.853,619788,0
2005-03-01,16.885,17.191,16.885,17.135,298221,0
2005-03-02,17.151,17.151,16.869,16.902,691269,0
2005-03-03,16.911,16.926,16.819,16.869,443171,0
2005-03-04,17.001,17.198,16.966,17.167,467779,0
2005-03-07,17.118,17.16,17.017,17.061,344004,0
2005-03-08,17.11,17.11,16.784,16.828,563329,0
2005-03-09,16.853,16.966,16.802,16.802,483888,0
2005-03-10,16.784,17.009,16.784,16.991,552831,0
2005-03-11,17.025,17.101,16.983,17.085,521888,0
2005-03-14,17.101,17.198,17.001,17.151,479364,0
2005-03-15,17.241,17.258,16.933,17.017,466875,0
2005-03-16,16.983,17.061,16.921,17.034,433940,0
2005-03-17,17.135,17.16,16.991,17.034,371332,0
2005-03-18,16.949,17.181,16.802,17.11,1453468,0
2005-03-21,17.085,17.174,17.001,17.101,455474,0
2005-03-22,17.034,17.16,16.819,16.853,612008,0
2005-03-23,16.828,17.025,16.717,16.717,740850,0
2005-03-24,16.751,16.921,16.637,16.734,516644,0
2005-03-28,16.734,17.001,16.734,16.845,421819,0
2005-03-29,16.819,17.093,16.819,16.943,334415,0
2005-03-30,17.068,17.101,16.902,17.075,426883,0
2005-03-31,17.053,17.11,16.976,17.017,452942,0
2005-04-01,17.025,17.075,16.702,16.819,281031,0
2005-04-04,16.743,17.043,16.688,16.976,290442,0
2005-04-05,16.966,16.983,16.836,16.902,281573,0
2005-04-06,16.991,17.11,16.836,16.836,237601,0
2005-04-07,16.853,16.902,16.662,16.743,450408,0
2005-04-08,16.751,16.793,16.647,16.654,217512,0
2005-04-11,16.637,16.67,16.528,16.555,467964,0
2005-04-12,16.571,16.679,16.485,16.637,550117,0
2005-04-13,16.621,16.621,16.445,16.445,253710,0
2005-04-14,16.501,16.519,16.244,16.287,474297,0
2005-04-15,16.214,16.305,15.941,16.031,377123,0
2005-04-18,16.055,16.114,15.958,15.958,371149,0
2005-04-19,16.031,16.055,15.89,15.958,282658,0
2005-04-20,15.988,16.023,15.727,15.741,311250,0
2005-04-21,15.774,15.873,15.452,15.486,1426688,0
2005-04-22,15.541,15.815,15.535,15.659,805632,0
2005-04-25,15.766,15.941,15.717,15.924,340384,0
2005-04-26,15.873,16.108,15.84,16.005,644581,0
2005-04-27,16.164,16.702,16.138,16.654,809796,0
2005-04-28,16.637,16.877,16.579,16.802,1022786,0
2005-04-29,16.853,17.181,16.853,17.181,1002880,0
2005-05-02,17.181,17.557,17.181,17.48,826985,0
2005-05-03,17.398,17.681,17.366,17.466,619608,0
2005-05-04,17.449,17.979,17.449,17.971,511937,0
2005-05-05,17.971,17.971,17.632,17.83,422902,0
2005-05-06,17.787,17.93,17.779,17.821,341470,0
2005-05-09,17.756,17.965,17.731,17.957,403359,0
2005-05-10,17.698,17.83,17.549,17.574,472849,0
2005-05-11,17.498,17.632,17.366,17.597,594997,0
2005-05-12,17.54,17.756,17.43,17.458,432130,0
2005-05-13,17.398,17.632,17.349,17.44,457106,0
2005-05-16,17.391,17.681,17.391,17.681,281573,0
2005-05-17,17.574,17.93,17.557,17.93,301477,0
2005-05-18,17.979,17.988,17.581,17.654,707374,0
2005-05-19,17.706,17.911,17.681,17.756,316137,0
2005-05-20,17.731,17.83,17.663,17.779,302563,0
2005-05-23,17.83,17.971,17.804,17.855,259316,0
2005-05-24,17.847,17.847,17.632,17.731,392863,0
2005-05-25,17.622,17.74,17.532,17.698,263295,0
2005-05-26,17.723,17.871,17.663,17.855,266013,0
2005-05-27,17.847,17.988,17.797,17.971,171009,0
2005-05-31,17.965,18.036,17.871,17.911,205208,0
2005-06-01,17.895,18.086,17.804,18.053,460362,0
2005-06-02,18.077,18.17,17.879,18.17,632096,0
2005-06-03,18.17,18.194,17.939,17.947,263661,0
2005-06-06,17.957,18.46,17.83,18.402,468503,0
2005-06-07,18.402,18.46,18.244,18.351,709906,0
2005-06-08,18.346,18.425,18.18,18.204,321747,0
2005-06-09,18.212,18.559,18.18,18.509,955291,0
2005-06-10,18.567,18.567,18.419,18.493,287908,0
2005-06-13,18.493,18.509,18.311,18.41,200141,0
2005-06-14,18.375,18.509,18.293,18.493,129386,0
2005-06-15,18.493,18.527,18.384,18.527,356853,0
2005-06-16,18.468,18.559,18.444,18.552,158158,0
2005-06-17,18.567,18.66,18.41,18.41,506326,0
2005-06-20,18.302,18.66,18.302,18.584,414036,0
2005-06-21,18.584,18.691,18.485,18.675,293517,0
2005-06-22,18.727,18.766,18.478,18.567,500176,0
2005-06-23,18.485,18.559,18.278,18.293,257324,0
2005-06-24,18.293,18.293,17.911,17.911,758043,0
2005-06-27,17.904,18.293,17.904,18.128,691992,0
2005-06-28,18.263,18.468,18.194,18.46,311070,0
2005-06-29,18.509,18.624,18.485,18.592,239775,0
2005-06-30,18.651,18.709,18.517,18.527,434663,0
2005-07-01,18.543,18.775,18.543,18.709,260403,0
2005-07-05,18.675,18.783,18.617,18.634,305642,0
2005-07-06,18.634,18.783,18.634,18.691,334776,0
2005-07-07,18.552,18.741,18.375,18.7,249909,0
2005-07-08,18.601,18.775,18.567,18.734,228734,0
2005-07-11,18.734,18.775,18.559,18.592,288992,0
2005-07-12,18.576,18.675,18.543,18.61,228372,0
2005-07-13,18.592,18.624,18.359,18.41,343280,0
2005-07-14,18.319,18.61,17.821,18.552,723659,0
2005-07-15,18.559,18.808,18.527,18.741,322470,0
2005-07-18,18.741,18.991,18.734,18.892,847434,0
2005-07-19,18.943,19.089,18.925,18.996,438102,0
2005-07-20,18.478,18.996,18.478,18.808,395941,0
2005-07-21,18.79,18.824,18.559,18.61,357212,0
2005-07-22,18.642,18.675,18.559,18.642,167026,0
2005-07-25,18.567,18.651,18.444,18.46,442625,0
2005-07-26,18.559,18.66,18.493,18.624,846168,0
2005-07-27,18.651,18.959,18.634,18.873,335681,0
2005-07-28,18.824,18.925,18.775,18.898,268725,0
2005-07-29,18.952,18.952,18.675,18.7,381100,0
2005-08-01,18.841,18.841,18.642,18.783,251172,0
2005-08-02,18.8,18.883,18.734,18.808,328620,0
2005-08-03,18.858,19.413,18.858,18.974,527678,0
2005-08-04,18.943,19.041,18.925,18.943,580701,0
2005-08-05,18.974,19.005,18.66,18.683,415665,0
2005-08-08,18.79,18.892,18.675,18.766,259498,0
2005-08-09,18.766,18.933,18.675,18.816,484976,0
2005-08-10,18.808,18.933,18.651,18.709,485876,0
2005-08-11,18.675,18.933,18.66,18.873,429420,0
2005-08-12,18.824,19.005,18.734,18.959,323012,0
2005-08-15,18.974,18.974,18.709,18.808,360109,0
2005-08-16,18.7,18.841,18.592,18.642,276870,0
2005-08-17,18.567,18.808,18.559,18.683,320298,0
2005-08-18,18.651,18.651,18.375,18.485,379653,0
2005-08-19,18.478,18.543,18.425,18.478,527137,0
2005-08-22,18.61,18.642,18.478,18.543,409875,0
2005-08-23,18.535,18.559,18.425,18.543,417838,0
2005-08-24,18.559,18.758,18.41,18.46,461084,0
2005-08-25,18.509,18.75,18.41,18.667,499631,0
2005-08-26,18.683,18.683,18.509,18.552,422726,0
2005-08-29,18.41,18.517,18.375,18.517,274877,0
2005-08-30,18.493,18.509,18.393,18.46,288087,0
2005-08-31,18.351,18.527,18.244,18.527,695252,0
2005-09-01,18.527,18.709,18.375,18.66,387436,0
2005-09-02,18.642,18.66,18.485,18.493,146760,0
2005-09-06,18.576,18.775,18.543,18.727,265652,0
2005-09-07,18.775,18.943,18.758,18.943,382368,0
2005-09-08,18.892,18.892,18.584,18.634,283201,0
2005-09-09,18.667,18.7,18.41,18.41,688371,0
2005-09-12,18.425,18.933,18.375,18.925,678060,0
2005-09-13,18.858,18.892,18.766,18.841,457827,0
2005-09-14,18.858,18.883,18.709,18.824,375490,0
2005-09-15,18.832,18.865,18.642,18.824,355045,0
2005-09-16,18.816,19.057,18.691,18.907,1637870,0
2005-09-19,18.966,18.974,18.816,18.865,397205,0
2005-09-20,18.898,19.041,18.775,18.79,588662,0
2005-09-21,18.775,18.808,18.425,18.444,710991,0
2005-09-22,18.375,18.509,18.27,18.485,409147,0
2005-09-23,18.46,18.734,18.359,18.691,304923,0
2005-09-26,18.766,18.873,18.61,18.691,287548,0
2005-09-27,18.709,18.709,18.111,18.227,802013,0
2005-09-28,18.293,18.453,18.212,18.402,326633,0
2005-09-29,18.41,18.592,18.244,18.592,290078,0
2005-09-30,18.478,18.75,18.384,18.75,356671,0
2005-10-03,18.75,19.064,18.709,19.064,748455,0
2005-10-04,19.089,19.123,18.79,18.841,502527,0
2005-10-05,18.808,18.925,18.642,18.683,297679,0
2005-10-06,18.709,18.709,18.328,18.46,645122,0
2005-10-07,18.543,18.543,18.319,18.527,252801,0
2005-10-10,18.543,18.559,18.244,18.293,343642,0
2005-10-11,18.212,18.402,18.212,18.302,496916,0
2005-10-12,18.227,18.244,17.821,17.947,795496,0
2005-10-13,17.947,18.095,17.723,17.939,417475,0
2005-10-14,18.014,18.17,18.014,18.063,279948,0
2005-10-17,18.071,18.263,18.005,18.227,357578,0
2005-10-18,18.244,18.293,17.979,17.979,237964,0
2005-10-19,17.988,18.375,17.939,18.311,159247,0
2005-10-20,18.328,18.346,17.93,17.971,197606,0
2005-10-21,18.021,18.17,17.947,17.988,205390,0
2005-10-24,18.227,18.434,18.128,18.375,246651,0
2005-10-25,18.328,18.328,17.996,18.128,184581,0
2005-10-26,18.425,18.651,18.236,18.393,575455,0
2005-10-27,19.206,19.322,18.865,18.865,750443,0
2005-10-28,18.925,19.064,18.873,18.933,469954,0
2005-10-31,18.974,19.089,18.892,18.892,625576,0
2005-11-01,18.892,18.959,18.783,18.892,484066,0
2005-11-02,18.79,19.023,18.79,18.943,529670,0
2005-11-03,18.991,19.005,18.873,18.898,493296,0
2005-11-04,18.959,18.974,18.734,18.943,405171,0
2005-11-07,19.041,19.041,18.808,18.898,488234,0
2005-11-08,18.898,18.981,18.741,18.974,583778,0
2005-11-09,19.023,19.139,18.959,18.974,416389,0
2005-11-10,19.041,19.148,18.892,19.089,688735,0
2005-11-11,19.148,19.198,19.074,19.19,442625,0
2005-11-14,19.198,19.273,19.166,19.255,653804,0
2005-11-15,19.255,19.304,19.157,19.304,1116161,0
2005-11-16,19.338,19.338,19.206,19.338,1357563,0
2005-11-17,19.727,20.052,19.702,19.951,3024745,0
2005-11-18,20.085,20.2,19.87,20.136,767633,0
2005-11-21,20.267,20.267,20.06,20.167,756234,0
2005-11-22,20.167,20.233,20.052,20.192,347261,0
2005-11-23,20.2,20.517,20.167,20.341,659779,0
2005-11-25,20.367,20.549,20.283,20.465,326995,0
2005-11-28,20.533,20.565,20.334,20.334,586855,0
2005-11-29,20.45,20.815,20.442,20.682,902445,0
2005-11-30,20.656,20.731,20.533,20.533,1088472,0
2005-12-01,20.656,20.895,20.612,20.69,685114,0
2005-12-02,20.698,20.83,20.612,20.79,572378,0
2005-12-05,20.798,20.806,20.499,20.765,592643,0
2005-12-06,20.806,20.888,20.698,20.79,936107,0
2005-12-07,20.806,20.806,20.612,20.682,550483,0
2005-12-08,20.724,20.781,20.399,20.549,432130,0
2005-12-09,20.549,20.715,20.45,20.648,255694,0
2005-12-12,20.664,20.765,20.367,20.517,445522,0
2005-12-13,20.583,20.664,20.456,20.591,742298,0
2005-12-14,20.557,20.749,20.499,20.565,588662,0
2005-12-15,20.74,20.938,20.517,20.895,1193791,0
2005-12-16,20.99,21.196,20.954,21.022,849064,0
2005-12-19,21.022,21.022,20.517,20.517,662135,0
2005-12-20,20.656,21.541,20.557,21.485,1537254,0
2005-12-21,21.549,21.826,20.954,21.104,856484,0
2005-12-22,21.145,21.254,21.077,21.254,436296,0
2005-12-23,21.328,21.361,21.145,21.162,542699,0
2005-12-27,21.268,21.7,21.268,21.361,487686,0
2005-12-28,21.361,21.485,21.328,21.353,489136,0
2005-12-29,21.368,21.527,21.294,21.328,336041,0
2005-12-30,21.302,21.302,21.112,21.172,320661,0
2006-01-03,21.121,21.196,20.99,21.145,903895,0
2006-01-04,21.145,21.558,21.145,21.509,566586,0
2006-01-05,21.509,21.626,21.478,21.558,466695,0
2006-01-06,21.651,21.651,21.478,21.594,257147,0
2006-01-09,21.626,21.651,21.47,21.603,448961,0
2006-01-10,21.603,21.75,21.594,21.742,425980,0
2006-01-11,21.884,21.884,21.509,21.635,616529,0
2006-01-12,21.7,21.809,21.518,21.567,433400,0
2006-01-13,21.626,21.809,21.558,21.756,424351,0
2006-01-17,21.558,21.686,21.558,21.62,595178,0
2006-01-18,21.62,21.626,21.328,21.567,740492,0
2006-01-19,21.66,21.678,21.492,21.594,451134,0
2006-01-20,21.678,21.678,21.095,21.196,709001,0
2006-01-23,21.221,21.353,21.013,21.162,680771,0
2006-01-24,21.245,21.302,20.982,21.029,308173,0
2006-01-25,21.162,21.162,20.724,20.83,589028,0
2006-01-26,20.914,21.23,20.914,21.205,479725,0
2006-01-27,21.221,21.268,20.982,21.045,224390,0
2006-01-30,21.006,21.13,20.847,21.045,222401,0
2006-01-31,20.921,20.99,20.781,20.79,357756,0
2006-02-01,20.806,21.196,20.806,21.145,443531,0
2006-02-02,21.112,21.138,20.698,20.79,351064,0
2006-02-03,20.798,20.946,20.565,20.79,325547,0
2006-02-06,20.708,20.914,20.583,20.87,346353,0
2006-02-07,20.888,20.954,20.682,20.781,527318,0
2006-02-08,20.773,20.781,20.473,20.583,505786,0
2006-02-09,20.598,20.847,20.533,20.664,627928,0
2006-02-10,20.69,21.086,20.656,21.013,549755,0
2006-02-13,21.549,22.174,21.309,21.917,2031636,0
2006-02-14,21.892,22.356,21.826,22.24,1512102,0
2006-02-15,22.222,22.272,21.858,22.09,809796,0
2006-02-16,22.067,22.149,21.858,21.884,585040,0
2006-02-17,21.884,21.956,21.765,21.858,507410,0
2006-02-21,21.948,22.032,21.742,22.032,872771,0
2006-02-22,22.09,22.556,22.024,22.521,627386,0
2006-02-23,22.47,22.47,22.214,22.331,424536,0
2006-02-24,22.3,22.438,22.108,22.422,557356,0
2006-02-27,22.487,22.977,22.487,22.933,1076712,0
2006-02-28,22.63,22.894,22.521,22.876,968499,0
2006-03-01,22.925,23.037,22.822,23.02,649826,0
2006-03-02,22.933,23.07,22.846,22.868,517364,0
2006-03-03,22.868,22.925,22.781,22.84,491308,0
2006-03-06,22.902,23.037,22.854,23.003,574546,0
2006-03-07,22.796,23.037,22.718,22.985,961260,0
2006-03-08,22.985,23.07,22.66,22.764,680229,0
2006-03-09,22.677,22.902,22.66,22.703,315233,0
2006-03-10,22.693,22.902,22.548,22.822,197061,0
2006-03-13,22.804,23.191,22.773,23.088,588303,0
2006-03-14,23.07,23.302,23.003,23.302,425617,0
2006-03-15,23.302,23.375,23.07,23.32,589204,0
2006-03-16,23.385,23.385,23.225,23.292,310708,0
2006-03-17,23.292,23.456,23.182,23.385,567853,0
2006-03-20,23.401,23.448,23.125,23.168,440817,0
2006-03-21,23.285,23.302,23.02,23.174,524241,0
2006-03-22,23.168,23.292,23.088,23.218,451313,0
2006-03-23,23.218,23.218,22.902,22.959,407340,0
2006-03-24,22.943,22.967,22.718,22.773,572735,0
2006-03-27,22.745,22.789,22.607,22.685,469771,0
2006-03-28,22.685,22.693,22.372,22.372,408969,0
2006-03-29,22.438,22.918,22.356,22.868,490399,0
2006-03-30,23.35,23.35,22.67,22.894,600427,0
2006-03-31,22.902,23.02,22.822,22.994,325547,0
2006-04-03,22.994,23.182,22.813,23.125,526594,0
2006-04-04,23.151,23.16,22.886,23.079,378932,0
2006-04-05,23.079,23.225,22.84,23.088,524784,0
2006-04-06,23.088,23.135,22.933,23.029,327717,0
2006-04-07,23.037,23.045,22.651,22.651,308173,0
2006-04-10,22.636,23.096,22.636,23.012,483344,0
2006-04-11,22.902,23.045,22.703,23.003,749719,0
2006-04-12,22.994,23.07,22.925,22.985,395400,0
2006-04-13,22.985,23.02,22.822,22.868,216611,0
2006-04-17,22.789,23.02,22.607,22.933,376219,0
2006-04-18,22.985,23.267,22.943,23.218,451313,0
2006-04-19,23.182,23.482,23.02,23.482,523155,0
2006-04-20,23.533,23.582,23.35,23.542,393044,0
2006-04-21,23.573,23.65,23.517,23.65,601693,0
2006-04-24,23.65,23.658,23.375,23.658,547583,0
2006-04-25,23.658,23.848,23.542,23.798,656521,0
2006-04-26,23.983,24.428,23.983,24.312,900457,0
2006-04-27,24.18,24.371,24.063,24.232,714793,0
2006-04-28,24.264,24.472,24.145,24.472,494022,0
2006-05-01,24.525,24.612,23.974,24.023,443712,0
2006-05-02,24.079,24.163,23.992,24.163,371694,0
2006-05-03,24.079,24.264,24.038,24.112,895208,0
2006-05-04,24.145,24.42,24.047,24.362,408790,0
2006-05-05,24.479,24.619,24.362,24.509,442625,0
2006-05-08,24.378,24.486,24.353,24.437,386348,0
2006-05-09,24.445,24.543,24.353,24.411,455297,0
2006-05-10,24.403,24.479,24.328,24.42,701761,0
2006-05-11,24.42,24.428,24.128,24.145,529130,0
2006-05-12,24.154,24.171,23.879,23.931,506326,0
2006-05-15,23.838,24.063,23.813,24.031,487143,0
2006-05-16,24.031,24.206,23.983,24.154,344549,0
2006-05-17,24.096,24.163,23.65,23.733,587393,0
2006-05-18,23.74,23.74,23.302,23.341,564233,0
2006-05-19,23.425,23.525,23.285,23.411,720585,0
2006-05-22,23.35,23.533,23.277,23.482,459817,0
2006-05-23,24.005,24.005,23.411,23.425,658873,0
2006-05-24,23.441,23.582,23.302,23.425,765644,0
2006-05-25,23.55,23.607,23.465,23.5,469231,0
2006-05-26,23.557,23.717,23.474,23.642,327717,0
2006-05-30,23.65,23.708,23.045,23.096,622501,0
2006-05-31,23.118,23.375,23.11,23.302,689093,0
2006-06-01,23.435,23.983,23.375,23.983,633177,0
2006-06-02,24.096,24.128,23.798,23.983,568940,0
2006-06-05,24.063,24.063,23.582,23.749,1030748,0
2006-06-06,23.804,24.063,23.542,23.848,1078702,0
2006-06-07,23.838,23.848,23.607,23.766,709906,0
2006-06-08,23.775,23.775,23.142,23.448,734878,0
2006-06-09,23.5,23.624,23.242,23.35,439732,0
2006-06-12,23.465,23.474,23.003,23.003,363189,0
2006-06-13,23.02,23.135,22.71,22.764,647296,0
2006-06-14,22.745,22.822,22.447,22.63,517364,0
2006-06-15,22.677,23.267,22.636,23.242,561882,0
2006-06-16,23.35,23.367,22.951,23.054,396664,0
2006-06-19,23.142,23.242,22.804,22.918,424891,0
2006-06-20,22.902,23.102,22.804,22.985,595178,0
2006-06-21,22.967,23.079,22.876,22.967,499631,0
2006-06-22,22.918,23.045,22.755,22.902,503248,0
2006-06-23,22.909,22.985,22.703,22.868,306905,0
2006-06-26,23.062,23.259,23.003,23.225,439914,0
2006-06-27,23.267,23.482,23.062,23.102,451134,0
2006-06-28,23.125,23.32,23.029,23.285,265286,0
2006-06-29,23.401,23.813,23.32,23.757,574726,0
2006-06-30,23.775,23.879,23.658,23.708,819566,0
2006-07-03,23.879,24.014,23.681,24.014,221856,0
2006-07-05,24.014,24.014,23.35,23.435,608565,0
2006-07-06,23.411,23.582,23.401,23.517,767085,0
2006-07-07,23.517,23.699,23.435,23.533,384358,0
2006-07-10,23.624,23.666,23.401,23.474,488409,0
2006-07-11,23.435,23.482,23.267,23.448,395579,0
2006-07-12,23.358,23.448,23.267,23.401,625939,0
2006-07-13,23.401,23.411,22.985,23.054,531841,0
2006-07-14,23.054,23.054,22.886,22.918,502888,0
2006-07-17,22.918,23.02,22.651,22.789,386894,0
2006-07-18,22.813,22.813,22.504,22.685,490399,0
2006-07-19,22.737,22.918,22.67,22.796,785546,0
2006-07-20,22.804,23.151,22.804,23.135,642047,0
2006-07-21,23.142,23.151,22.854,22.918,279404,0
2006-07-24,22.967,23.267,22.967,23.233,229822,0
2006-07-25,23.233,23.259,22.959,23.07,453123,0
2006-07-26,23.029,23.259,22.951,23.2,403539,0
2006-07-27,23.233,23.375,22.909,22.933,261306,0
2006-07-28,22.967,23.242,22.967,23.102,285915,0
2006-07-31,23.151,23.302,23.02,23.267,322293,0
2006-08-01,23.411,23.533,23.142,23.225,634447,0
2006-08-02,24.312,25.041,24.312,24.843,2591893,0
2006-08-03,24.843,25.358,24.843,25.107,1640585,0
2006-08-04,25.174,25.424,24.679,24.742,564777,0
2006-08-07,24.595,24.645,24.154,24.428,822282,0
2006-08-08,24.534,24.901,24.509,24.81,864264,0
2006-08-09,24.918,25.076,24.612,24.619,501621,0
2006-08-10,24.038,24.411,23.931,24.276,930858,0
2006-08-11,23.782,24.462,23.782,24.247,412228,0
2006-08-14,24.525,24.734,24.27,24.411,593729,0
2006-08-15,24.586,24.818,24.586,24.757,505420,0
2006-08-16,24.958,25.266,24.91,25.239,1083406,0
2006-08-17,25.239,25.574,25.239,25.497,1161221,0
2006-08-18,25.531,25.655,25.424,25.638,965963,0
2006-08-21,25.638,25.737,25.597,25.702,890864,0
2006-08-22,25.719,25.854,25.655,25.772,653447,0
2006-08-23,25.824,25.83,25.291,25.372,581424,0
2006-08-24,25.399,25.557,25.358,25.471,734154,0
2006-08-25,25.471,25.621,25.358,25.567,355946,0
2006-08-28,25.574,25.605,25.325,25.372,666476,0
2006-08-29,25.531,25.695,25.405,25.695,671002,0
2006-08-30,25.815,25.815,25.592,25.662,330071,0
2006-08-31,25.719,25.83,25.71,25.824,303288,0
2006-09-01,25.952,26.054,25.772,25.994,378749,0
2006-09-05,26.174,26.252,26.07,26.12,512479,0
2006-09-06,25.978,26.087,25.798,25.888,416207,0
2006-09-07,25.888,25.888,25.67,25.737,208104,0
2006-09-08,25.815,26.054,25.71,25.985,330978,0
2006-09-11,25.985,26.021,25.863,25.985,553375,0
2006-09-12,26.012,26.45,26.012,26.433,476647,0
2006-09-13,26.484,26.585,26.384,26.467,918553,0
2006-09-14,26.467,26.518,26.235,26.245,628114,0
2006-09-15,26.409,26.632,26.36,26.367,618701,0
2006-09-18,26.492,26.492,26.087,26.087,513560,0
2006-09-19,25.971,25.985,25.702,25.83,536545,0
2006-09-20,25.871,26.105,25.871,25.971,636075,0
2006-09-21,26.03,26.07,25.808,25.808,523519,0
2006-09-22,25.854,25.908,25.621,25.655,395758,0
2006-09-25,25.685,25.916,25.605,25.854,436837,0
2006-09-26,25.888,26.252,25.888,26.191,326092,0
2006-09-27,26.2,26.227,25.943,26.07,241039,0
2006-09-28,26.003,26.039,25.772,25.902,349614,0
2006-09-29,26.046,26.046,25.854,25.933,458191,0
2006-10-02,25.971,26.167,25.916,26.087,549392,0
2006-10-03,26.105,26.2,25.985,26.167,521344,0
2006-10-04,26.167,26.45,26.12,26.45,587936,0
2006-10-05,26.501,26.716,26.399,26.632,485698,0
2006-10-06,26.532,26.625,26.375,26.558,573282,0
2006-10-09,26.484,26.617,26.416,26.617,206659,0
2006-10-10,26.585,26.699,26.354,26.699,479906,0
2006-10-11,26.577,26.798,26.577,26.657,428695,0
2006-10-12,26.684,26.791,26.585,26.765,313605,0
2006-10-13,26.69,26.94,26.69,26.881,210278,0
2006-10-16,26.931,26.999,26.832,26.963,300394,0
2006-10-17,26.832,26.873,26.666,26.798,299851,0
2006-10-18,26.699,26.991,26.666,26.748,390512,0
2006-10-19,26.648,26.666,26.532,26.617,208646,0
2006-10-20,26.69,26.798,26.45,26.732,525145,0
2006-10-23,26.648,26.781,26.601,26.765,221856,0
2006-10-24,26.648,26.873,26.617,26.873,299307,0
2006-10-25,26.949,26.949,26.568,26.601,395400,0
2006-10-26,26.648,26.982,26.601,26.949,201772,0
2006-10-27,26.899,26.956,26.409,26.433,217152,0
2006-10-30,26.354,26.601,26.262,26.525,325368,0
2006-10-31,26.532,26.632,26.354,26.45,288627,0
2006-11-01,26.518,26.676,26.2,26.218,227468,0
2006-11-02,26.046,26.08,25.878,25.952,469589,0
2006-11-03,26.012,26.087,25.808,25.888,322293,0
2006-11-06,25.888,26.136,25.808,26.105,470496,0
2006-11-07,26.666,27.563,26.592,27.098,958543,0
2006-11-08,27.098,27.214,26.85,27.13,496554,0
2006-11-09,27.153,27.353,26.999,27.247,345452,0
2006-11-10,27.329,27.471,27.247,27.455,276506,0
2006-11-13,27.428,27.626,27.314,27.353,200141,0
2006-11-14,27.378,27.784,27.281,27.71,374045,0
2006-11-15,27.769,27.943,27.66,27.811,450593,0
2006-11-16,27.926,28.456,27.885,28.456,805816,0
2006-11-17,28.425,28.757,28.374,28.722,785728,0
2006-11-20,28.789,29.071,28.78,28.839,625576,0
2006-11-21,28.92,28.961,28.688,28.797,427246,0
2006-11-22,28.863,28.878,28.525,28.688,420368,0
2006-11-24,28.571,28.688,28.571,28.656,76725,0
2006-11-27,28.664,28.705,28.407,28.456,459640,0
2006-11-28,28.456,28.671,28.407,28.58,463440,0
2006-11-29,28.713,29.071,28.679,28.886,469771,0
2006-11-30,28.988,29.004,28.697,28.854,425617,0
2006-12-01,28.971,29.135,28.797,29.081,633901,0
2006-12-04,29.169,29.485,29.12,29.411,496012,0
2006-12-05,29.517,29.601,29.245,29.345,514469,0
2006-12-06,29.402,29.732,29.354,29.732,750985,0
2006-12-07,29.701,29.816,29.534,29.567,665752,0
2006-12-08,29.585,29.634,29.37,29.417,603502,0
2006-12-11,29.434,29.816,29.417,29.666,394855,0
2006-12-12,29.617,29.783,29.567,29.783,709184,0
2006-12-13,29.832,29.841,29.723,29.791,477554,0
2006-12-14,29.823,30.197,29.8,29.964,518630,0
2006-12-15,30.047,30.132,29.917,30.132,513560,0
2006-12-18,30.28,30.28,29.981,30.065,331520,0
2006-12-19,30.065,30.065,29.857,30.039,486299,0
2006-12-20,30.073,30.115,29.89,29.899,316320,0
2006-12-21,29.925,30.057,29.758,29.874,338397,0
2006-12-22,29.925,29.941,29.685,29.783,214137,0
2006-12-26,29.823,30.09,29.676,30.081,172877,0
2006-12-27,30.248,30.428,29.95,30.107,315472,0
2006-12-28,30.124,30.211,30.014,30.065,322470,0
2006-12-29,30.022,30.124,29.764,29.764,513442,0
2007-01-03,29.981,30.462,29.758,30.248,714670,0
2007-01-04,30.19,30.248,29.508,29.601,960413,0
2007-01-05,29.468,29.476,28.664,29.038,727943,0
2007-01-08,29.038,29.046,28.605,29.029,482314,0
2007-01-09,29.011,29.046,28.765,28.944,409449,0
2007-01-10,28.863,28.886,28.612,28.757,376882,0
2007-01-11,28.832,29.169,28.789,29.151,496432,0
2007-01-12,29.143,29.219,29.029,29.219,319457,0
2007-01-16,29.32,29.375,29.169,29.192,276389,0
2007-01-17,29.501,29.791,29.304,29.384,625760,0
2007-01-18,29.384,29.551,29.192,29.236,407523,0
2007-01-19,29.236,29.304,29.135,29.201,323918,0
2007-01-22,29.267,29.267,28.832,28.952,331881,0
2007-01-23,29.004,29.176,28.894,29.099,500655,0
2007-01-24,29.09,29.354,29.09,29.312,325606,0
2007-01-25,29.201,29.402,29.113,29.228,592587,0
2007-01-26,29.259,29.37,29.071,29.345,529489,0
2007-01-29,29.304,29.361,29.099,29.176,441421,0
2007-01-30,29.135,29.384,29.12,29.345,515612,0
2007-01-31,29.336,29.393,29.169,29.277,341894,0
2007-02-01,29.304,29.732,29.277,29.723,726735,0
2007-02-02,29.723,29.917,29.71,29.8,317765,0
2007-02-05,29.8,29.85,29.046,29.791,378567,0
2007-02-06,29.841,29.874,29.693,29.773,361799,0
2007-02-07,29.823,29.866,29.666,29.723,468928,0
2007-02-08,29.758,29.866,29.559,29.626,578709,0
2007-02-09,29.626,29.857,29.296,29.508,824212,0
2007-02-12,29.658,30.107,29.508,29.666,1008263,0
2007-02-13,29.75,30.132,29.701,30.124,777984,0
2007-02-14,30.107,30.388,30.047,30.182,566318,0
2007-02-15,30.165,30.256,30.132,30.22,328744,0
2007-02-16,30.204,30.211,29.874,29.941,430806,0
2007-02-20,29.841,30.22,29.783,30.107,528162,0
2007-02-21,30.047,30.256,29.964,30.256,592343,0
2007-02-22,30.256,30.537,30.081,30.141,369040,0
2007-02-23,30.165,30.256,29.866,30.081,320420,0
2007-02-26,30.19,30.238,29.701,29.791,333156,0
2007-02-27,29.426,29.567,28.449,28.823,459757,0
2007-02-28,28.903,29.105,28.697,28.988,410777,0
2007-03-01,28.771,29.029,28.247,28.911,397507,0
2007-03-02,28.911,28.988,28.637,28.697,347202,0
2007-03-05,28.433,28.482,27.306,27.344,1298569,0
2007-03-06,27.769,28.664,27.378,27.554,801166,0
2007-03-07,27.563,27.959,27.488,27.794,1009634,0
2007-03-08,28.033,28.092,27.817,27.901,302563,0
2007-03-09,28.051,28.092,27.827,27.974,313906,0
2007-03-12,27.959,28.247,27.901,28.232,401372,0
2007-03-13,28.1,28.1,27.513,27.519,446729,0
2007-03-14,27.428,27.852,27.247,27.769,540587,0
2007-03-15,27.626,27.934,27.402,27.71,592702,0
2007-03-16,27.72,27.836,27.586,27.694,365899,0
2007-03-19,27.794,27.901,27.612,27.836,358299,0
2007-03-20,27.852,27.974,27.776,27.967,302563,0
2007-03-21,27.992,28.482,27.86,28.407,244898,0
2007-03-22,28.374,28.465,28.211,28.307,328503,0
2007-03-23,28.34,28.547,28.257,28.498,463137,0
2007-03-26,28.533,28.589,28.211,28.541,771007,0
2007-03-27,28.415,28.541,28.307,28.465,727820,0
2007-03-28,29.151,29.974,27.784,28.389,320541,0
2007-03-29,28.389,28.554,27.974,28.218,488836,0
2007-03-30,28.218,28.389,28.025,28.218,344549,0
2007-04-02,28.307,28.381,28.108,28.298,391718,0
2007-04-03,28.525,28.547,28.407,28.465,521526,0
2007-04-04,28.465,28.823,28.381,28.815,565440,0
2007-04-05,28.789,28.928,28.688,28.87,350096,0
2007-04-09,29.004,29.011,28.863,28.92,287004,0
2007-04-10,28.92,29.081,28.903,28.944,208104,0
2007-04-11,28.863,28.87,28.508,28.647,305943,0
2007-04-12,28.647,28.757,28.449,28.739,175169,0
2007-04-13,28.739,28.854,28.637,28.832,270595,0
2007-04-16,28.847,29.099,28.823,29.081,273612,0
2007-04-17,29.054,29.286,28.961,29.259,383273,0
2007-04-18,29.259,29.286,28.928,29.135,401246,0
2007-04-19,28.847,29.192,28.598,29.105,354680,0
2007-04-20,29.176,29.375,29.011,29.361,341532,0
2007-04-23,29.304,29.384,29.219,29.336,265652,0
2007-04-24,29.345,29.345,29.038,29.16,347324,0
2007-04-25,29.236,29.46,29.192,29.46,391600,0
2007-04-26,29.384,29.434,29.16,29.336,253104,0
2007-04-27,29.304,29.336,28.832,29.304,385592,0
2007-04-30,29.245,29.354,29.071,29.236,466271,0
2007-05-01,29.236,29.426,29.081,29.345,631555,0
2007-05-02,29.312,29.542,29.267,29.476,543001,0
2007-05-03,29.492,29.676,29.434,29.593,579914,0
2007-05-04,29.626,29.773,29.576,29.741,443712,0
2007-05-07,29.71,29.957,29.71,29.866,489193,0
2007-05-08,29.841,29.882,29.685,29.882,245865,0
2007-05-09,29.841,30.039,29.791,30.007,508861,0
2007-05-10,29.925,29.974,29.75,29.808,385009,0
2007-05-11,29.874,29.933,29.732,29.933,259859,0
2007-05-14,29.899,29.95,29.841,29.882,343703,0
2007-05-15,29.823,29.974,29.791,29.933,467478,0
2007-05-16,29.957,29.964,29.758,29.874,270115,0
2007-05-17,29.823,29.908,29.676,29.841,257083,0
2007-05-18,29.925,29.925,29.723,29.808,327660,0
2007-05-21,29.791,29.89,29.723,29.882,404264,0
2007-05-22,29.823,29.866,29.758,29.764,288087,0
2007-05-23,29.823,29.964,29.717,29.816,510067,0
2007-05-24,29.841,29.841,29.12,29.12,668391,0
2007-05-25,29.176,29.312,29.099,29.176,309924,0
2007-05-29,29.176,29.375,29.176,29.32,297134,0
2007-05-30,29.201,29.46,29.099,29.46,351664,0
2007-05-31,29.492,29.626,29.442,29.551,1371556,0
2007-06-01,29.71,29.917,29.634,29.908,520199,0
2007-06-04,29.773,30.09,29.501,30.057,388093,0
2007-06-05,30.039,30.057,29.816,29.85,391718,0
2007-06-06,29.773,29.783,29.46,29.517,232713,0
2007-06-07,29.517,29.517,28.911,28.952,356853,0
2007-06-08,28.952,29.16,28.441,29.135,284590,0
2007-06-11,29.09,29.16,28.911,28.971,348407,0
2007-06-12,28.971,28.996,28.563,28.739,602595,0
2007-06-13,28.839,28.936,28.757,28.87,504757,0
2007-06-14,28.854,29.219,28.806,29.004,242969,0
2007-06-15,29.169,29.304,29.105,29.151,334537,0
2007-06-18,29.176,29.219,28.878,28.944,418500,0
2007-06-19,28.797,29.135,28.705,29.12,678962,0
2007-06-20,29.184,29.21,28.722,28.806,573282,0
2007-06-21,28.731,28.847,28.211,28.806,439490,0
2007-06-22,28.722,28.722,28.407,28.433,757017,0
2007-06-25,28.637,28.911,28.193,28.291,374223,0
2007-06-26,28.398,28.547,28.042,28.108,676911,0
2007-06-27,28.001,28.218,27.626,28.158,789709,0
2007-06-28,28.316,28.664,28.126,28.284,416689,0
2007-06-29,28.324,28.456,28.092,28.307,641201,0
2007-07-02,28.441,28.757,28.425,28.612,307148,0
2007-07-03,28.637,28.87,28.637,28.647,258168,0
2007-07-05,28.713,28.944,28.425,28.474,450230,0
2007-07-06,28.474,28.474,28.184,28.266,527557,0
2007-07-09,28.34,28.63,28.266,28.307,452403,0
2007-07-10,28.158,28.24,27.626,27.686,551205,0
2007-07-11,27.694,27.817,27.378,27.488,759549,0
2007-07-12,27.604,27.811,27.497,27.626,772699,0
2007-07-13,27.604,27.943,27.462,27.836,646992,0
2007-07-16,27.827,27.836,27.419,27.488,614662,0
2007-07-17,27.488,27.519,26.963,26.963,652661,0
2007-07-18,26.89,27.049,26.425,26.765,716720,0
2007-07-19,26.931,26.949,26.577,26.676,1053186,0
2007-07-20,26.632,26.676,26.252,26.367,468805,0
2007-07-23,26.375,26.525,26.003,26.096,580157,0
2007-07-24,25.908,25.916,25.23,25.291,797791,0
2007-07-25,25.39,25.67,25.282,25.424,687649,0
2007-07-26,25.049,25.125,24.232,24.462,1192042,0
2007-07-27,24.494,24.612,23.838,23.838,965119,0
2007-07-30,23.872,24.063,23.358,23.896,1107114,0
2007-07-31,23.864,24.255,22.994,23.285,1127019,0
2007-08-01,24.014,26.354,24.014,25.662,2207716,0
2007-08-02,25.847,25.847,24.494,24.67,1277216,0
2007-08-03,24.525,24.685,23.285,23.367,1038832,0
2007-08-06,22.925,23.642,22.693,23.062,1341513,0
2007-08-07,22.831,22.994,21.669,22.317,1818045,0
2007-08-08,22.34,22.764,19.846,22.317,3157151,0
2007-08-09,21.577,22.381,21.188,21.196,3761674,0
2007-08-10,21.013,23.401,20.367,23.125,2335590,0
2007-08-13,23.125,25.174,23.062,23.5,2383607,0
2007-08-14,23.401,24.047,22.876,22.918,1164055,0
2007-08-15,22.796,23.252,21.999,22.197,1431634,0
2007-08-16,22.246,23.2,22.024,22.959,1981393,0
2007-08-17,23.607,26.36,22.886,24.247,1570855,0
2007-08-20,24.551,24.834,23.782,23.864,1492438,0
2007-08-21,23.749,24.445,23.5,24.12,950763,0
2007-08-22,24.096,24.378,23.658,23.931,1088173,0
2007-08-23,23.947,24.66,23.947,24.454,932181,0
2007-08-24,24.502,24.764,24.188,24.734,846168,0
2007-08-27,24.791,24.86,24.247,24.694,593188,0
2007-08-28,24.454,24.525,23.766,23.766,799360,0
2007-08-29,23.914,24.12,23.441,24.023,728060,0
2007-08-30,23.775,24.154,23.35,23.425,1042689,0
2007-08-31,23.358,23.822,23.088,23.375,1533816,0
2007-09-04,24.206,24.454,23.775,24.353,1348003,0
2007-09-05,24.264,24.312,23.358,23.474,1514154,0
2007-09-06,23.456,23.525,23.037,23.456,1338257,0
2007-09-07,23.341,23.525,23.07,23.277,1072007,0
2007-09-10,23.491,23.782,22.728,22.796,1015788,0
2007-09-11,22.846,23.302,22.804,23.02,816973,0
2007-09-12,23.012,23.311,22.831,23.267,808047,0
2007-09-13,23.334,23.465,23.135,23.252,644944,0
2007-09-14,23.2,23.311,22.967,23.191,622501,0
2007-09-17,23.088,23.456,22.886,23.411,794536,0
2007-09-18,23.491,24.128,23.326,24.112,1004565,0
2007-09-19,24.255,24.472,23.822,23.939,954023,0
2007-09-20,23.957,23.957,23.367,23.542,660018,0
2007-09-21,23.749,23.749,23.233,23.358,1072490,0
2007-09-24,23.417,23.525,23.02,23.174,978507,0
2007-09-25,22.909,23.151,22.84,23.079,896232,0
2007-09-26,23.285,23.69,23.062,23.525,795624,0
2007-09-27,23.624,23.992,23.599,23.983,715273,0
2007-09-28,23.914,23.914,23.517,23.642,911195,0
2007-10-01,23.642,24.18,23.642,24.18,1553120,0
2007-10-02,24.063,24.196,23.965,24.136,883926,0
2007-10-03,24.087,24.378,24.087,24.378,749657,0
2007-10-04,24.454,24.878,24.445,24.878,1512343,0
2007-10-05,25.134,25.239,24.694,25.007,729631,0
2007-10-08,25.142,25.158,24.81,24.901,837484,0
2007-10-09,24.989,25.049,24.774,25.049,605853,0
2007-10-10,25.058,25.125,24.679,24.801,697901,0
2007-10-11,24.927,25.007,24.595,24.718,820232,0
2007-10-12,24.694,24.774,24.479,24.718,690786,0
2007-10-15,24.825,24.974,24.612,24.734,790434,0
2007-10-16,24.628,24.818,24.312,24.454,681733,0
2007-10-17,24.578,24.702,24.047,24.276,677997,0
2007-10-18,24.112,24.247,23.957,24.047,630346,0
2007-10-19,24.038,24.104,23.508,23.508,953898,0
2007-10-22,23.168,23.448,22.985,23.11,1301225,0
2007-10-23,23.252,23.35,23.003,23.218,868729,0
2007-10-24,22.66,23.003,21.965,22.745,2085865,0
2007-10-25,22.846,22.876,22.349,22.677,1057407,0
2007-10-26,22.925,23.151,22.521,22.951,687163,0
2007-10-29,23.209,23.326,22.813,23.252,856182,0
2007-10-30,24.869,25.548,24.232,24.694,2370697,0
2007-10-31,24.742,24.934,24.454,24.783,1537919,0
2007-11-01,24.67,24.869,24.239,24.509,1101924,0
2007-11-02,24.654,24.749,23.599,24.005,1536591,0
2007-11-05,23.887,24.079,23.456,23.879,1139204,0
2007-11-06,23.896,24.403,23.733,24.362,992825,0
2007-11-07,24.055,24.196,23.672,23.725,1283729,0
2007-11-08,23.922,24.222,23.5,24.196,1311888,0
2007-11-09,23.965,24.445,23.607,24.038,1288952,0
2007-11-12,24.112,24.551,24.087,24.222,1184202,0
2007-11-13,24.437,24.66,24.255,24.543,1027129,0
2007-11-14,24.726,25.066,24.479,24.479,1173224,0
2007-11-15,24.66,24.852,24.255,24.472,1120746,0
2007-11-16,24.586,24.843,24.445,24.645,1603914,0
2007-11-19,24.42,24.445,24.014,24.079,1166465,0
2007-11-20,24.079,24.345,23.666,24.18,1075145,0
2007-11-21,24.063,24.063,23.292,23.292,1884318,0
2007-11-23,23.591,23.83,23.441,23.725,626605,0
2007-11-26,23.766,23.766,22.994,22.994,1365778,0
2007-11-27,23.054,23.813,23.02,23.681,1286768,0
2007-11-28,23.681,24.171,23.681,24.136,1126612,0
2007-11-29,23.992,24.214,23.55,24.145,1126746,0
2007-11-30,24.345,24.612,24.196,24.222,1221664,0
2007-12-03,24.214,24.578,24.038,24.222,956313,0
2007-12-04,24.063,24.437,23.879,24.396,914634,0
2007-12-05,24.569,24.603,24.079,24.472,956553,0
2007-12-06,24.386,24.757,24.386,24.66,862864,0
2007-12-07,24.764,24.764,24.42,24.628,915234,0
2007-12-10,24.801,24.943,24.578,24.86,1201612,0
2007-12-11,24.869,24.901,24.411,24.494,1461252,0
2007-12-12,24.645,25.207,23.813,24.232,1044873,0
2007-12-13,24.038,24.27,23.733,24.27,737594,0
2007-12-14,24.038,24.239,23.848,23.922,893098,0
2007-12-17,23.766,24.18,23.375,23.708,750553,0
2007-12-18,23.914,23.999,23.474,23.83,770647,0
2007-12-19,23.74,24.145,23.55,23.983,977088,0
2007-12-20,24.087,24.12,23.5,23.864,664728,0
2007-12-21,24.055,24.437,24.005,24.294,826564,0
2007-12-24,24.171,24.869,24.163,24.834,417230,0
2007-12-26,24.878,24.878,24.411,24.791,519115,0
2007-12-27,24.783,24.927,24.087,24.18,739280,0
2007-12-28,24.18,24.411,24.071,24.276,513686,0
2007-12-31,24.294,24.294,23.914,23.939,609351,0
2008-01-02,23.939,24.286,23.681,23.699,818302,0
2008-01-03,23.798,23.798,23.341,23.441,674014,0
2008-01-04,23.209,23.393,23.125,23.233,744017,0
2008-01-07,23.385,23.775,23.252,23.465,672166,0
2008-01-08,23.508,23.591,22.693,22.728,693258,0
2008-01-09,22.745,23.367,22.685,23.277,869091,0
2008-01-10,23.151,23.822,22.994,23.435,1228457,0
2008-01-11,23.182,23.804,22.943,23.607,815524,0
2008-01-14,23.708,23.813,23.326,23.417,714069,0
2008-01-15,23.182,23.74,23.012,23.566,818302,0
2008-01-16,23.425,24.038,23.425,23.69,813677,0
2008-01-17,23.699,23.766,22.745,22.831,820474,0
2008-01-18,22.868,22.925,21.858,22.067,904557,0
2008-01-22,21.145,22.589,21.086,22.098,1046490,0
2008-01-23,21.509,22.745,21.509,22.66,1009466,0
2008-01-24,22.854,22.943,22.181,22.728,1109396,0
2008-01-25,22.764,22.796,22.032,22.108,805940,0
2008-01-28,22.024,22.718,21.965,22.718,734698,0
2008-01-29,22.796,23.285,22.677,23.142,611402,0
2008-01-30,23.003,23.491,22.677,22.71,642047,0
2008-01-31,22.422,23.367,22.39,22.925,1180110,0
2008-02-01,23.07,23.385,22.959,23.334,789594,0
2008-02-04,23.326,23.658,23.151,23.582,499303,0
2008-02-05,23.2,23.491,22.925,22.925,684766,0
2008-02-06,23.003,23.401,22.84,23.096,789872,0
2008-02-07,23.079,23.225,22.644,22.967,965701,0
2008-02-08,22.804,22.925,22.607,22.651,552038,0
2008-02-11,23.624,23.624,22.607,23.11,1123892,0
2008-02-12,23.102,23.614,22.846,23.054,837845,0
2008-02-13,23.182,23.191,22.623,22.71,917684,0
2008-02-14,22.572,22.703,22.231,22.487,1047636,0
2008-02-15,22.422,22.846,22.058,22.773,687649,0
2008-02-19,23.285,23.292,22.422,22.54,696441,0
2008-02-20,22.381,22.71,22.291,22.598,592630,0
2008-02-21,22.685,22.789,22.307,22.331,563628,0
2008-02-22,22.231,22.54,21.858,22.438,709524,0
2008-02-25,22.461,22.461,22.007,22.398,1104943,0
2008-02-26,22.364,22.589,22.272,22.53,871770,0
2008-02-27,22.521,22.58,22.14,22.461,910927,0
2008-02-28,22.263,22.381,21.835,21.999,834588,0
2008-02-29,21.669,21.858,21.404,21.444,931220,0
2008-03-03,21.527,21.567,21.112,21.395,662278,0
2008-03-04,21.221,21.404,20.938,21.196,830123,0
2008-03-05,21.337,21.534,21.038,21.245,676786,0
2008-03-06,21.086,21.145,20.895,20.895,915592,0
2008-03-07,20.724,21.112,20.724,20.862,652834,0
2008-03-10,20.765,21.038,20.456,20.456,888029,0
2008-03-11,20.888,23.599,20.74,21.277,958482,0
2008-03-12,21.328,21.346,20.838,20.847,733732,0
2008-03-13,20.49,21.254,20.45,21.18,879353,0
2008-03-14,21.237,21.294,20.527,20.549,886341,0
2008-03-17,20.085,20.533,20.052,20.216,975889,0
2008-03-18,20.408,20.815,20.11,20.815,1284092,0
2008-03-19,20.964,21.121,20.375,20.375,1345500,0
2008-03-20,20.341,20.997,20.325,20.997,731079,0
2008-03-24,21.153,21.153,20.879,21.038,609430,0
2008-03-25,21.077,21.686,20.888,21.558,1161299,0
2008-03-26,21.509,21.66,21.277,21.302,1143542,0
2008-03-27,21.361,21.62,21.221,21.346,697120,0
2008-03-28,21.413,21.62,21.237,21.337,798396,0
2008-03-31,21.413,21.444,21.086,21.188,926512,0
2008-04-01,21.47,22.254,21.353,22.246,932788,0
2008-04-02,22.254,22.447,22.116,22.364,727830,0
2008-04-03,22.307,22.331,21.99,22.076,733851,0
2008-04-04,22.116,22.14,21.926,21.972,676789,0
2008-04-07,22.116,22.281,21.948,22.281,441327,0
2008-04-08,22.14,22.263,21.884,22.016,634686,0
2008-04-09,22.04,22.181,21.733,21.775,1043936,0
2008-04-10,21.726,21.802,21.492,21.594,736990,0
2008-04-11,21.346,21.643,21.26,21.268,611282,0
2008-04-14,21.268,21.444,21.112,21.268,820826,0
2008-04-15,21.302,21.413,21.121,21.395,598867,0
2008-04-16,21.422,21.585,21.277,21.577,1252731,0
2008-04-17,21.534,21.643,21.353,21.626,1178809,0
2008-04-18,21.866,21.965,21.318,21.361,1030707,0
2008-04-21,21.26,21.611,21.162,21.385,553137,0
2008-04-22,21.23,21.309,20.997,21.045,480106,0
2008-04-23,21.153,21.346,20.914,21.038,1253854,0
2008-04-24,21.013,21.47,20.914,21.221,635545,0
2008-04-25,22.422,22.589,21.318,22.572,2029293,0
2008-04-28,22.406,22.796,22.076,22.693,1415364,0
2008-04-29,22.598,22.822,22.598,22.737,1217872,0
2008-04-30,22.804,23.045,22.58,22.728,1010354,0
2008-05-01,22.84,23.209,22.398,23.16,1122882,0
2008-05-02,23.341,23.55,22.846,23.054,763877,0
2008-05-05,22.925,23.054,22.804,22.894,808763,0
2008-05-06,22.854,23.088,22.63,23.079,689236,0
2008-05-07,23.096,23.125,22.918,22.933,1499874,0
2008-05-08,23.088,23.142,22.846,23.079,982542,0
2008-05-09,22.854,23.118,22.728,23.11,1120491,0
2008-05-12,23.142,23.252,23.037,23.2,755515,0
2008-05-13,23.218,23.334,22.985,23.277,695968,0
2008-05-14,23.385,23.717,23.277,23.591,749861,0
2008-05-15,23.491,23.557,23.242,23.525,992665,0
2008-05-16,23.624,23.749,23.35,23.367,694025,0
2008-05-19,23.55,23.642,23.35,23.465,638182,0
2008-05-20,23.441,23.607,23.242,23.607,863039,0
2008-05-21,23.624,23.658,23.334,23.482,1447309,0
2008-05-22,23.456,24.214,23.456,24.214,1610362,0
2008-05-23,24.087,24.18,23.914,24.163,1398701,0
2008-05-27,24.154,24.403,23.974,24.403,2201001,0
2008-05-28,24.403,24.445,23.999,24.428,1375703,0
2008-05-29,24.428,24.628,24.255,24.494,1566355,0
2008-05-30,24.586,24.757,24.264,24.718,1207990,0
2008-06-02,24.774,24.791,24.378,24.764,1151506,0
2008-06-03,24.801,25.049,24.694,25.007,1438909,0
2008-06-04,24.887,25.076,24.734,24.934,1436944,0
2008-06-05,24.989,25.239,24.818,25.107,1463726,0
2008-06-06,24.966,25.091,24.517,24.517,806521,0
2008-06-09,24.71,24.878,24.286,24.337,1121924,0
2008-06-10,24.128,24.67,24.055,24.502,802694,0
2008-06-11,24.486,24.56,24.038,24.038,823839,0
2008-06-12,24.145,24.534,24.12,24.294,521350,0
2008-06-13,24.509,24.509,23.822,24.063,853097,0
2008-06-16,23.931,24.079,23.717,24.038,1265316,0
2008-06-17,24.206,24.247,23.838,23.864,882167,0
2008-06-18,23.791,23.974,23.566,23.798,843322,0
2008-06-19,23.717,23.782,23.35,23.658,584989,0
2008-06-20,23.614,23.614,23.191,23.311,1061478,0
2008-06-23,23.435,23.542,23.267,23.267,506538,0
2008-06-24,23.135,23.508,23.125,23.311,556556,0
2008-06-25,23.341,23.887,23.233,23.591,782580,0
2008-06-26,23.417,23.55,22.918,22.918,734456,0
2008-06-27,22.909,22.951,22.372,22.479,1162138,0
2008-06-30,22.406,22.58,22.174,22.174,600214,0
2008-07-01,22.098,22.644,21.875,22.644,697507,0
2008-07-02,22.737,22.933,22.496,22.496,596331,0
2008-07-03,22.66,22.745,22.325,22.39,314253,0
2008-07-07,22.461,22.565,21.926,22.126,767711,0
2008-07-08,22.174,23.135,22.134,23.135,793694,0
2008-07-09,23.242,23.55,22.943,23.142,1295566,0
2008-07-10,23.125,23.465,22.918,23.168,1082242,0
2008-07-11,22.925,23.233,22.693,23.079,1315109,0
2008-07-14,23.292,23.292,21.429,21.5,1646267,0
2008-07-15,21.328,21.817,20.99,21.302,1529891,0
2008-07-16,22.007,22.126,21.13,22.126,1076266,0
2008-07-17,22.291,22.636,22.116,22.39,1136099,0
2008-07-18,22.422,22.854,22.049,22.822,957572,0
2008-07-21,22.846,23.003,22.504,22.54,942494,0
2008-07-22,22.3,23.992,22.214,23.965,1714505,0
2008-07-23,23.887,24.569,23.69,24.411,1210724,0
2008-07-24,24.371,24.371,23.757,23.757,693086,0
2008-07-25,23.879,23.992,23.411,23.517,663613,0
2008-07-28,23.517,23.974,23.35,23.393,563040,0
2008-07-29,23.417,24.163,23.174,24.163,804921,0
2008-07-30,24.304,24.472,23.848,24.304,649872,0
2008-07-31,24.12,24.586,23.83,24.014,949604,0
2008-08-01,24.154,24.852,23.798,24.764,1344030,0
2008-08-04,24.734,24.852,24.222,24.619,935034,0
2008-08-05,24.718,24.718,24.163,24.718,1089733,0
2008-08-06,24.628,24.628,24.206,24.27,677102,0
2008-08-07,24.188,24.188,23.465,23.517,608848,0
2008-08-08,23.482,24.171,23.411,24.163,712405,0
2008-08-11,24.014,24.371,23.666,23.939,824230,0
2008-08-12,23.766,23.775,23.32,23.401,885139,0
2008-08-13,23.182,23.277,22.755,22.959,828086,0
2008-08-14,22.862,23.435,22.63,23.411,546732,0
2008-08-15,23.401,23.766,23.311,23.642,450595,0
2008-08-18,23.642,23.642,23.302,23.482,640447,0
2008-08-19,23.11,23.55,23.07,23.16,647240,0
2008-08-20,23.003,23.385,22.84,23.367,599352,0
2008-08-21,23.191,23.191,22.677,22.781,690373,0
2008-08-22,22.918,23.311,22.644,23.182,699898,0
2008-08-25,22.822,22.925,22.565,22.644,588760,0
2008-08-26,22.644,23.2,22.614,23.2,715550,0
2008-08-27,23.16,23.32,23.02,23.267,706625,0
2008-08-28,23.358,23.905,23.326,23.905,767536,0
2008-08-29,23.791,23.791,23.557,23.65,607017,0
2008-09-02,23.813,24.038,23.614,23.931,754522,0
2008-09-03,23.922,24.551,23.813,24.551,1156900,0
2008-09-04,24.345,24.454,24.014,24.014,844719,0
2008-09-05,23.838,24.378,23.599,24.345,867269,0
2008-09-08,24.878,25.084,24.18,24.685,885182,0
2008-09-09,24.534,24.718,23.798,23.798,1073421,0
2008-09-10,23.992,24.239,23.55,24.031,855329,0
2008-09-11,23.666,23.974,22.84,23.864,958097,0
2008-09-12,23.666,24.063,23.525,23.848,512713,0
2008-09-15,22.39,24.071,22.39,22.951,1105129,0
2008-09-16,22.454,23.822,21.567,23.725,1252940,0
2008-09-17,23.417,24.055,21.91,21.91,1208763,0
2008-09-18,22.272,22.291,20.375,21.541,1708894,0
2008-09-19,23.699,26.525,22.556,26.525,1292684,0
2008-09-22,25.489,26.484,23.358,23.83,940092,0
2008-09-23,23.708,24.645,23.341,24.206,723925,0
2008-09-24,24.154,24.869,23.233,24.454,858068,0
2008-09-25,25.099,25.099,23.838,24.063,403209,0
2008-09-26,21.75,24.038,21.75,23.896,394777,0
2008-09-29,24.038,24.685,22.589,22.589,845937,0
2008-09-30,23.624,24.454,22.977,24.454,1018314,0
2008-10-01,24.454,24.66,22.032,23.624,1219028,0
2008-10-02,23.55,24.32,21.892,22.197,503829,0
2008-10-03,22.422,23.326,22.231,22.623,550809,0
2008-10-06,21.775,22.381,18.925,19.887,888439,0
2008-10-07,19.966,20.167,17.406,17.406,668048,0
2008-10-08,17.466,18.7,14.904,14.904,1202129,0
2008-10-09,15.12,15.799,14.091,14.199,1711191,0
2008-10-10,14,14,11.315,13.246,2057479,0
2008-10-13,13.585,19.255,13.585,19.255,1507158,0
2008-10-14,19.71,20.283,17.69,18.824,2187457,0
2008-10-15,17.947,18.808,16.164,16.164,1001552,0
2008-10-16,16.198,16.662,15.003,16.519,949525,0
2008-10-17,16.222,17.406,15.608,16.313,700560,0
2008-10-20,16.405,17.797,16.198,17.779,678033,0
2008-10-21,18.444,18.766,16.958,17.383,778976,0
2008-10-22,17.11,17.421,16.239,16.555,957597,0
2008-10-23,16.734,17.557,16.27,17.215,1090560,0
2008-10-24,15.749,17.421,15.176,16.784,995768,0
2008-10-27,16.091,16.885,16.091,16.239,907013,0
2008-10-28,16.784,18.933,16.371,18.933,1052017,0
2008-10-29,18.727,19.588,18.244,18.734,1170284,0
2008-10-30,18.974,19.572,18.194,18.567,945151,0
2008-10-31,18.338,18.883,18.145,18.841,942298,0
2008-11-03,18.808,19.678,18.425,19.357,976946,0
2008-11-04,19.606,19.878,19.014,19.653,936736,0
2008-11-05,19.506,19.778,17.988,18.135,961822,0
2008-11-06,17.787,18.086,17.075,17.075,797483,0
2008-11-07,17.101,17.904,17.075,17.747,547678,0
2008-11-10,17.879,18.849,17.118,17.779,935038,0
2008-11-11,17.589,18.402,17.101,17.715,988390,0
2008-11-12,17.54,17.54,16.12,16.12,839730,0
2008-11-13,16.287,17.92,15.89,17.92,1082125,0
2008-11-14,17.731,18.302,16.828,17.326,696938,0
2008-11-17,17.017,17.957,16.812,16.836,645117,0
2008-11-18,16.726,17.406,15.906,16.862,1132686,0
2008-11-19,16.784,17.101,14.795,14.844,851732,0
2008-11-20,14.74,14.913,12.741,12.773,1316432,0
2008-11-21,13.545,14.456,12.293,14.265,1500581,0
2008-11-24,14.755,15.864,14.24,15.566,1170290,0
2008-11-25,15.815,16.164,15.159,16.013,864324,0
2008-11-26,15.848,16.571,15.352,16.555,655063,0
2008-11-28,16.453,17.009,16.379,16.983,332823,0
2008-12-01,16.189,16.388,14.715,14.74,940205,0
2008-12-02,15.146,15.924,14.888,15.575,1384499,0
2008-12-03,15.146,16.726,15.136,16.595,919087,0
2008-12-04,16.405,17.118,15.435,15.749,1321631,0
2008-12-05,15.591,17.54,15.228,17.54,1271229,0
2008-12-08,17.797,18.741,17.54,18.086,957989,0
2008-12-09,17.507,18.153,17.191,17.517,876385,0
2008-12-10,17.715,17.996,17.075,17.507,643285,0
2008-12-11,17.215,17.988,16.71,16.885,724264,0
2008-12-12,16.537,17.811,16.322,17.663,747551,0
2008-12-15,17.706,17.871,16.853,17.16,841710,0
2008-12-16,17.44,18.709,17.326,18.61,885065,0
2008-12-17,18.502,18.775,18.005,18.254,923738,0
2008-12-18,18.351,18.634,17.855,18.071,1059285,0
2008-12-19,18.077,18.816,18.077,18.444,978750,0
2008-12-22,18.444,18.718,17.309,17.69,715778,0
2008-12-23,18.005,18.509,17.988,18.044,606806,0
2008-12-24,18.103,18.187,17.549,17.965,302143,0
2008-12-26,17.965,18.254,17.706,18.212,386627,0
2008-12-29,18.219,18.393,17.731,18.095,513945,0
2008-12-30,18.219,18.841,18.077,18.766,657057,0
2008-12-31,18.727,19.148,18.236,18.966,671358,0
2009-01-02,18.974,19.547,18.311,19.421,719846,0
2009-01-05,19.547,19.904,18.734,19.662,1088962,0
2009-01-06,19.966,20.06,19.606,19.878,899552,0
2009-01-07,19.62,19.629,18.718,18.758,950422,0
2009-01-08,18.741,19.313,18.691,19.139,686186,0
2009-01-09,19.223,19.223,18.375,18.46,744935,0
2009-01-12,18.359,18.444,17.101,17.232,819994,0
2009-01-13,17.205,17.632,16.206,17.191,2119370,0
2009-01-14,16.943,17.205,16.414,16.784,1197279,0
2009-01-15,16.767,17.566,16.244,17.053,862403,0
2009-01-16,17.258,17.855,17.025,17.566,816611,0
2009-01-20,17.333,17.779,15.741,15.799,1503322,0
2009-01-21,16.055,17.034,15.774,17.025,1129053,0
2009-01-22,16.758,16.758,14.996,14.996,1399935,0
2009-01-23,14.58,15.335,14.1,15.136,955764,0
2009-01-26,15.194,15.492,14.674,14.988,747085,0
2009-01-27,15.129,15.469,14.837,15.408,643298,0
2009-01-28,15.831,15.981,15.376,15.924,993642,0
2009-01-29,15.608,15.608,14.357,14.389,1019517,0
2009-01-30,14.507,14.723,13.984,14.073,991664,0
2009-02-02,13.902,14.257,13.634,14.158,906882,0
2009-02-03,14.167,14.456,13.809,13.942,884617,0
2009-02-04,13.818,14.016,13.711,13.845,858179,0
2009-02-05,13.728,14.332,13.553,14.11,983552,0
2009-02-06,14.141,14.529,13.984,14.424,1290728,0
2009-02-09,14.466,14.853,14.424,14.674,847009,0
2009-02-10,16.579,17.589,15.584,16.414,3619415,0
2009-02-11,16.493,16.983,15.632,16.278,1751401,0
2009-02-12,16.005,16.214,15.452,16.101,1755888,0
2009-02-13,16.074,16.108,15.452,15.469,1025275,0
2009-02-17,15.359,15.758,14.945,14.961,1625573,0
2009-02-18,15.079,15.418,14.787,15.012,1271716,0
2009-02-19,15.204,15.501,14.357,14.357,1639033,0
2009-02-20,13.702,14.207,13.106,13.561,1913594,0
2009-02-23,13.845,13.902,12.957,12.973,1173378,0
2009-02-24,12.865,14.192,12.857,14.167,1631683,0
2009-02-25,14,14,13.047,13.222,1968043,0
2009-02-26,13.311,13.702,12.939,13.022,1296230,0
2009-02-27,12.857,13.361,12.518,12.898,1721202,0
2009-03-02,12.494,12.789,12.125,12.177,1237666,0
2009-03-03,12.418,12.518,11.779,12.125,2391719,0
2009-03-04,12.226,12.799,12.003,12.494,1784777,0
2009-03-05,12.1,12.3,11.366,11.475,1904020,0
2009-03-06,11.538,11.796,10.692,10.883,2416172,0
2009-03-09,10.717,11.115,10.585,10.807,1517914,0
2009-03-10,11.123,11.892,10.976,11.884,1435525,0
2009-03-11,11.813,11.96,11.288,11.58,1454865,0
2009-03-12,11.695,12.193,11.123,12.093,2075999,0
2009-03-13,12.151,12.518,11.813,12.467,1666598,0
2009-03-16,12.599,12.842,12.054,12.134,1292686,0
2009-03-17,12.293,13.055,12.093,13.055,1203118,0
2009-03-18,13.064,13.818,12.641,13.802,1861619,0
2009-03-19,13.925,14.091,13.189,13.222,1259966,0
2009-03-20,13.304,13.411,13.03,13.089,1385203,0
2009-03-23,13.512,14.58,13.438,14.58,1916760,0
2009-03-24,14.06,14.398,13.296,13.296,1543847,0
2009-03-25,13.536,13.942,13.064,13.626,1845835,0
2009-03-26,13.917,14.035,13.469,14,1657300,0
2009-03-27,13.767,14.083,13.545,13.685,1197883,0
2009-03-30,13.28,13.469,12.799,12.92,1206979,0
2009-03-31,13.138,13.512,12.966,13.304,1685457,0
2009-04-01,12.929,13.693,12.857,13.553,1411939,0
2009-04-02,14,14.449,13.917,14.332,1868538,0
2009-04-03,14.307,14.77,14.1,14.563,2234509,0
2009-04-06,14.323,15.028,14.323,14.779,1504654,0
2009-04-07,14.482,14.879,14.257,14.424,1198066,0
2009-04-08,14.389,14.779,14.323,14.466,1163784,0
2009-04-09,15.166,15.318,14.674,15.152,2141738,0
2009-04-13,14.853,15.823,14.77,15.7,1057871,0
2009-04-14,15.566,15.727,14.674,14.705,1302395,0
2009-04-15,14.639,15.359,14.282,15.318,896850,0
2009-04-16,15.4,15.4,14.674,15.129,1228861,0
2009-04-17,15.152,15.166,14.639,14.804,1180781,0
2009-04-20,14.613,14.613,13.677,13.685,1446691,0
2009-04-21,13.469,14.674,13.453,14.665,1727841,0
2009-04-22,14.449,14.529,13.794,13.859,1411989,0
2009-04-23,13.859,14.132,13.519,14.1,1105933,0
2009-04-24,14.06,14.24,13.653,13.933,1270459,0
2009-04-27,13.776,14.223,13.719,13.767,1174065,0
2009-04-28,13.611,14.545,13.611,14.223,838424,0
2009-04-29,14.316,14.58,14.026,14.563,1035145,0
2009-04-30,14.705,14.936,14.456,14.572,1265330,0
2009-05-01,14.674,14.895,14.316,14.844,1268488,0
2009-05-04,14.804,15.709,14.629,15.65,1846637,0
2009-05-05,17.498,17.996,16.629,16.983,2294102,0
2009-05-06,17.061,17.507,16.734,17.241,2075491,0
2009-05-07,17.517,17.654,16.587,16.647,1480234,0
2009-05-08,16.776,17.855,16.702,17.74,1770441,0
2009-05-11,17.466,17.613,16.853,16.885,1835664,0
2009-05-12,17.198,17.284,16.562,17.001,1456101,0
2009-05-13,16.819,17.085,16.108,16.171,1528290,0
2009-05-14,16.214,17.009,16.005,16.966,1079825,0
2009-05-15,16.926,17.118,16.501,16.902,1672885,0
2009-05-18,17.11,17.557,16.819,17.473,1511941,0
2009-05-19,17.391,17.821,16.885,17.317,1076369,0
2009-05-20,17.54,17.83,16.902,16.933,1039690,0
2009-05-21,16.784,17.532,16.743,17.43,1357125,0
2009-05-22,17.48,17.647,17.258,17.359,868360,0
2009-05-26,17.266,18.212,16.943,18.204,1243947,0
2009-05-27,17.988,18.162,17.341,17.458,1569965,0
2009-05-28,17.622,17.779,17.275,17.772,1048609,0
2009-05-29,17.821,17.871,17.093,17.756,1253022,0
2009-06-01,17.871,18.41,17.731,18.293,973958,0
2009-06-02,18.236,19.074,18.236,18.766,1139094,0
2009-06-03,18.667,18.917,18.61,18.75,1151343,0
2009-06-04,18.824,19.157,18.543,18.907,1403012,0
2009-06-05,19.057,19.282,18.907,19.148,1181208,0
2009-06-08,19.081,19.404,18.8,19.33,1099197,0
2009-06-09,19.497,19.513,19.089,19.223,896502,0
2009-06-10,19.46,19.513,18.981,19.081,931612,0
2009-06-11,19.139,19.364,18.966,19.014,1017010,0
2009-06-12,18.952,19.064,18.375,18.576,1239520,0
2009-06-15,18.425,18.527,18.014,18.119,927085,0
2009-06-16,18.204,18.402,17.979,18.005,716977,0
2009-06-17,18.021,18.319,17.957,17.996,774882,0
2009-06-18,18.086,18.425,18.028,18.227,1124430,0
2009-06-19,18.254,18.552,18.086,18.236,1000967,0
2009-06-22,18.103,18.18,17.54,17.557,926646,0
2009-06-23,17.597,17.779,17.406,17.458,878855,0
2009-06-24,17.566,17.996,17.566,17.765,792002,0
2009-06-25,17.525,18.128,17.391,18.128,929448,0
2009-06-26,18.119,18.119,17.731,17.787,1229470,0
2009-06-29,17.797,18.103,17.48,18.071,694592,0
2009-06-30,18.071,18.071,17.532,17.887,868821,0
2009-07-01,17.957,18.601,17.904,18.444,819936,0
2009-07-02,18.302,18.366,17.406,17.406,1018894,0
2009-07-06,17.48,18.036,17.458,17.904,1460717,0
2009-07-07,17.947,17.947,17.43,17.43,970362,0
2009-07-08,17.507,17.723,16.911,17.142,1132751,0
2009-07-09,17.473,17.93,17.224,17.93,1087048,0
2009-07-10,17.83,18.014,17.581,17.83,926222,0
2009-07-13,17.988,18.775,17.93,18.75,1378234,0
2009-07-14,18.808,18.808,18.236,18.393,646664,0
2009-07-15,18.552,18.996,18.485,18.959,972676,0
2009-07-16,18.79,19.166,18.642,19.074,753735,0
2009-07-17,19.13,19.238,18.824,19.081,733336,0
2009-07-20,19.148,19.348,18.996,19.238,566744,0
2009-07-21,19.313,19.538,19.064,19.13,644286,0
2009-07-22,19.014,19.804,19.014,19.71,743385,0
2009-07-23,19.662,20.224,19.662,20.127,1197708,0
2009-07-24,20.026,20.3,19.895,20.233,403545,0
2009-07-27,20.267,20.499,20.11,20.325,547512,0
2009-07-28,20.257,20.598,20.241,20.442,656410,0
2009-07-29,20.724,20.99,20.399,20.533,1239257,0
2009-07-30,20.682,20.862,20.267,20.517,877162,0
2009-07-31,20.639,20.715,20.167,20.216,811557,0
2009-08-03,20.442,20.74,20.275,20.74,1193542,0
2009-08-04,20.598,21.318,20.473,21.26,1101413,0
2009-08-05,21.337,21.429,20.731,20.946,783887,0
2009-08-06,21.077,21.121,20.549,20.74,593683,0
2009-08-07,21.045,21.077,20.781,20.862,665234,0
2009-08-10,20.773,20.954,20.383,20.574,656311,0
2009-08-11,20.517,20.583,20.309,20.456,794065,0
2009-08-12,20.456,21.061,20.456,20.822,532537,0
2009-08-13,20.83,21.121,20.583,20.847,482130,0
2009-08-14,20.715,20.79,20.391,20.533,413699,0
2009-08-17,20.136,20.267,19.958,19.966,526736,0
2009-08-18,20.035,20.216,19.918,20.103,436437,0
2009-08-19,19.87,20.283,19.769,20.283,270967,0
2009-08-20,20.216,20.49,20.192,20.49,427940,0
2009-08-21,20.672,21.022,20.605,20.973,384583,0
2009-08-24,21.022,21.212,20.87,20.973,511620,0
2009-08-25,21.061,21.277,20.946,21.153,437175,0
2009-08-26,21.052,21.294,20.798,21.162,432841,0
2009-08-27,21.18,21.377,20.905,21.302,448564,0
2009-08-28,21.485,21.485,21.086,21.413,502273,0
2009-08-31,21.221,21.395,21.162,21.26,730077,0
2009-09-01,21.162,21.237,20.391,20.45,1076590,0
2009-09-02,20.291,20.621,20.175,20.408,627617,0
2009-09-03,20.583,20.583,20.183,20.408,508314,0
2009-09-04,20.216,20.481,20.151,20.424,517254,0
2009-09-08,20.698,20.749,20.424,20.682,694124,0
2009-09-09,20.63,20.973,20.598,20.798,767862,0
2009-09-10,20.731,20.946,20.63,20.715,724826,0
2009-09-11,20.79,21.18,20.621,21.138,742370,0
2009-09-14,20.982,21.549,20.93,21.549,737951,0
2009-09-15,21.509,21.594,21.162,21.534,1432071,0
2009-09-16,21.585,21.965,21.527,21.884,730398,0
2009-09-17,21.999,21.999,21.205,21.353,660093,0
2009-09-18,21.492,21.626,21.013,21.038,928888,0
2009-09-21,20.806,21.07,20.682,20.946,594675,0
2009-09-22,21.145,21.277,20.847,21.268,913152,0
2009-09-23,21.337,22.076,21.112,21.5,1216575,0
2009-09-24,21.492,21.75,21.245,21.294,882823,0
2009-09-25,21.237,21.462,20.79,20.815,711283,0
2009-09-28,20.879,21.678,20.806,21.678,540968,0
2009-09-29,21.62,21.742,21.361,21.558,354905,0
2009-09-30,21.541,21.7,21.095,21.138,723411,0
2009-10-01,21.061,21.121,20.565,20.605,781855,0
2009-10-02,20.391,20.749,20.267,20.465,604189,0
2009-10-05,20.708,21.346,20.375,20.757,656828,0
2009-10-06,21.022,21.112,20.765,21.077,671536,0
2009-10-07,20.982,21.368,20.838,21.361,561228,0
2009-10-08,21.5,21.91,21.377,21.9,810843,0
2009-10-09,21.765,21.884,21.377,21.462,774868,0
2009-10-12,21.693,21.775,21.5,21.62,493198,0
2009-10-13,21.567,21.567,21.205,21.353,374833,0
2009-10-14,21.62,21.835,21.62,21.802,537582,0
2009-10-15,21.626,21.884,21.626,21.858,341431,0
2009-10-16,21.693,21.792,21.527,21.651,444142,0
2009-10-19,21.75,21.9,21.549,21.858,273425,0
2009-10-20,21.792,21.858,21.643,21.66,536409,0
2009-10-21,21.669,21.934,21.541,21.635,663002,0
2009-10-22,21.669,21.892,21.485,21.875,418588,0
2009-10-23,21.892,21.892,21.436,21.709,566468,0
2009-10-26,21.717,21.982,21.006,21.07,706792,0
2009-10-27,20.63,21.643,20.63,20.83,1120278,0
2009-10-28,20.765,21.052,20.583,20.69,880164,0
2009-10-29,20.914,21.368,20.533,21.302,1036517,0
2009-10-30,21.294,21.318,20.35,20.391,975134,0
2009-11-02,20.481,20.749,20.044,20.216,884187,0
2009-11-03,20.127,20.442,19.895,20.241,1302895,0
2009-11-04,20.517,20.574,20.119,20.183,907528,0
2009-11-05,20.408,20.639,20.183,20.639,701820,0
2009-11-06,20.639,20.888,20.367,20.565,629431,0
2009-11-09,20.715,20.854,20.63,20.83,435699,0
2009-11-10,20.63,20.822,20.557,20.698,682477,0
2009-11-11,20.847,20.997,20.69,20.99,517365,0
2009-11-12,20.921,21.077,20.605,20.63,551834,0
2009-11-13,20.79,20.87,20.527,20.69,658615,0
2009-11-16,20.938,21.029,20.656,20.757,422835,0
2009-11-17,20.621,20.806,20.591,20.765,267582,0
2009-11-18,20.69,20.715,20.35,20.383,813541,0
2009-11-19,20.267,20.416,20.11,20.375,760885,0
2009-11-20,20.309,20.465,20.2,20.399,413682,0
2009-11-23,20.591,20.806,20.465,20.63,389568,0
2009-11-24,20.442,20.565,20.408,20.416,462261,0
2009-11-25,20.574,20.731,20.45,20.63,610736,0
2009-11-27,20.103,20.557,19.904,20.136,294147,0
2009-11-30,20.136,20.233,19.918,20.11,783879,0
2009-12-01,20.334,20.408,20.167,20.257,635073,0
2009-12-02,20.257,20.317,19.992,20.183,588736,0
2009-12-03,20.183,20.3,19.762,19.804,606502,0
2009-12-04,20.077,20.183,19.653,19.846,750871,0
2009-12-07,19.86,20.008,19.735,19.904,598121,0
2009-12-08,19.685,19.694,19.33,19.46,635889,0
2009-12-09,19.497,19.579,19.282,19.439,678025,0
2009-12-10,19.506,19.67,19.421,19.538,712661,0
2009-12-11,19.497,19.853,19.497,19.778,538053,0
2009-12-14,19.927,20.119,19.718,20.119,478938,0
2009-12-15,20.077,20.127,19.727,19.812,1093135,0
2009-12-16,19.966,20.11,19.821,20.103,561103,0
2009-12-17,19.951,20.167,19.895,20.085,700892,0
2009-12-18,20.2,20.224,19.853,20.044,756835,0
2009-12-21,20.144,20.408,20.136,20.375,429292,0
2009-12-22,20.341,20.583,20.283,20.583,435179,0
2009-12-23,20.612,20.798,20.527,20.708,336115,0
2009-12-24,20.724,20.806,20.517,20.773,179394,0
2009-12-28,20.806,20.838,20.724,20.815,402448,0
2009-12-29,20.888,20.982,20.765,20.83,280619,0
2009-12-30,20.815,20.938,20.682,20.921,368687,0
2009-12-31,20.982,21.013,20.672,20.682,539255,0
2010-01-04,20.938,21.302,20.822,21.077,592530,0
2010-01-05,20.964,21.172,20.921,21.077,594036,0
2010-01-06,21.077,21.138,20.921,20.982,520951,0
2010-01-07,21.006,21.07,20.724,21.038,580602,0
2010-01-08,20.93,21.052,20.847,21.006,320418,0
2010-01-11,21.237,21.237,21.038,21.07,441920,0
2010-01-12,20.964,21.061,20.749,20.79,787186,0
2010-01-13,20.806,21.18,20.806,20.914,707252,0
2010-01-14,20.905,21.153,20.847,21.07,558781,0
2010-01-15,21.07,21.121,20.854,20.854,444131,0
2010-01-19,20.895,21.188,20.895,21.112,476912,0
2010-01-20,20.938,21.07,20.815,20.921,458647,0
2010-01-21,21.052,21.18,20.781,20.93,489681,0
2010-01-22,20.964,21.052,20.367,20.416,591883,0
2010-01-25,20.656,20.724,20.456,20.639,386148,0
2010-01-26,20.598,20.921,20.442,20.465,363487,0
2010-01-27,20.416,20.749,20.391,20.74,581419,0
2010-01-28,20.74,20.87,20.49,20.698,513699,0
2010-01-29,20.724,20.895,20.565,20.565,550117,0
2010-02-01,20.724,21.013,20.682,20.815,496541,0
2010-02-02,20.879,21.045,20.798,21.006,478813,0
2010-02-03,20.87,21.022,20.765,20.83,338335,0
2010-02-04,20.598,20.921,20.241,20.241,683000,0
2010-02-05,20.267,20.3,19.812,20.167,636634,0
2010-02-08,20.151,20.334,19.992,20.144,530641,0
2010-02-09,20.317,20.408,20.052,20.375,513432,0
2010-02-10,20.375,20.847,20.3,20.574,633164,0
2010-02-11,20.565,20.757,20.408,20.724,482419,0
2010-02-12,20.541,20.847,20.391,20.822,844110,0
2010-02-16,20.964,21.145,20.806,21.145,507636,0
2010-02-17,21.245,21.285,21.077,21.112,569205,0
2010-02-18,21.153,21.205,21.029,21.145,509971,0
2010-02-19,21.07,21.285,21.061,21.26,352664,0
2010-02-22,21.309,21.541,21.237,21.527,485649,0
2010-02-23,21.492,21.541,21.353,21.361,456911,0
2010-02-24,21.395,21.453,21.162,21.385,486384,0
2010-02-25,21.13,21.527,21.006,21.485,507450,0
2010-02-26,21.444,21.485,21.268,21.444,485455,0
2010-03-01,21.541,21.892,21.485,21.884,588249,0
2010-03-02,21.999,22.263,21.926,22.24,588109,0
2010-03-03,22.317,22.381,22.159,22.174,318636,0
2010-03-04,22.214,22.372,22.181,22.372,282757,0
2010-03-05,22.381,22.381,22.24,22.372,381337,0
2010-03-08,22.281,22.66,22.281,22.651,465768,0
2010-03-09,22.623,22.66,22.47,22.589,332912,0
2010-03-10,22.644,22.644,22.34,22.496,569489,0
2010-03-11,22.34,22.636,22.34,22.623,440233,0
2010-03-12,22.644,22.755,22.53,22.66,460677,0
2010-03-15,22.521,22.737,22.47,22.737,349356,0
2010-03-16,22.789,22.868,22.589,22.764,426157,0
2010-03-17,22.876,23.267,22.804,23.168,431021,0
2010-03-18,23.142,23.74,23.142,23.733,710824,0
2010-03-19,23.733,23.74,23.151,23.151,991119,0
2010-03-22,23.02,23.417,22.909,23.252,375048,0
2010-03-23,23.334,23.591,23.285,23.557,446151,0
2010-03-24,23.5,23.681,23.465,23.566,441957,0
2010-03-25,23.599,23.725,23.2,23.2,562490,0
2010-03-26,23.2,23.658,23.2,23.591,457427,0
2010-03-29,23.672,23.699,23.557,23.658,384431,0
2010-03-30,23.658,23.708,23.582,23.633,237060,0
2010-03-31,23.491,23.642,23.417,23.582,448210,0
2010-04-01,23.642,23.708,23.474,23.591,486552,0
2010-04-05,23.708,24.038,23.633,24.038,340554,0
2010-04-06,24.038,24.312,23.931,24.294,566934,0
2010-04-07,24.214,24.371,24.104,24.312,522935,0
2010-04-08,24.188,24.247,24.047,24.055,259948,0
2010-04-09,24.136,24.264,23.939,24.047,297649,0
2010-04-12,24.071,24.12,23.896,23.957,370088,0
2010-04-13,23.804,24.005,23.804,24.005,288800,0
2010-04-14,24.038,24.42,24.038,24.371,341542,0
2010-04-15,24.255,24.578,24.239,24.472,422720,0
2010-04-16,24.371,24.586,24.047,24.063,531268,0
2010-04-19,23.965,24.396,23.848,24.353,438564,0
2010-04-20,24.386,24.578,24.239,24.543,427141,0
2010-04-21,24.612,24.734,24.525,24.702,591168,0
2010-04-22,24.595,25.007,24.386,25.007,557737,0
2010-04-23,24.987,25.074,24.857,25.005,348110,0
2010-04-26,25.033,25.076,24.869,24.892,384941,0
2010-04-27,24.834,25.076,24.247,24.328,733983,0
2010-04-28,24.353,24.702,24.353,24.534,402218,0
2010-04-29,24.66,24.943,24.551,24.869,360538,0
2010-04-30,24.86,24.989,24.396,24.396,590268,0
2010-05-03,24.569,24.67,24.294,24.525,511147,0
2010-05-04,24.128,24.312,23.582,23.614,644176,0
2010-05-05,23.358,23.939,23.233,23.411,702997,0
2010-05-06,23.367,24.128,21.022,22.438,1201346,0
2010-05-07,22.349,22.789,22.116,22.331,1250022,0
2010-05-10,23.292,23.69,22.925,23.69,818986,0
2010-05-11,23.375,24.18,23.182,24.047,845024,0
2010-05-12,24.071,24.096,23.672,23.791,691597,0
2010-05-13,23.725,23.965,23.614,23.838,1023173,0
2010-05-14,23.658,23.766,23.517,23.599,771524,0
2010-05-17,23.642,23.725,23.135,23.474,649720,0
2010-05-18,23.699,23.717,23.102,23.16,544065,0
2010-05-19,23.11,23.209,22.84,23.125,623775,0
2010-05-20,22.565,22.781,21.99,21.99,827941,0
2010-05-21,21.651,22.43,21.549,22.406,760310,0
2010-05-24,22.364,22.831,22.126,22.47,799299,0
2010-05-25,21.802,22.34,21.643,22.291,796339,0
2010-05-26,22.447,22.764,22.349,22.422,553996,0
2010-05-27,22.773,23.326,22.773,23.311,664174,0
2010-05-28,23.218,23.375,22.985,23.125,410560,0
2010-06-01,22.876,23.168,22.598,22.614,379390,0
2010-06-02,22.66,23.259,22.598,23.259,444519,0
2010-06-03,23.326,23.425,23.118,23.32,406607,0
2010-06-04,22.951,23.096,22.461,22.521,503313,0
2010-06-07,22.589,22.589,22.159,22.174,567594,0
2010-06-08,22.197,22.281,21.7,22.222,742947,0
2010-06-09,22.307,22.781,22.24,22.349,550918,0
2010-06-10,22.703,22.985,22.598,22.977,482338,0
2010-06-11,22.565,23.233,22.565,23.209,435973,0
2010-06-14,23.35,23.633,23.102,23.135,568687,0
2010-06-15,23.233,23.939,23.191,23.872,394672,0
2010-06-16,23.798,23.939,23.573,23.749,480330,0
2010-06-17,23.872,23.957,23.69,23.931,317253,0
2010-06-18,23.905,23.939,23.69,23.74,667624,0
2010-06-21,23.947,24.154,23.708,23.757,451541,0
2010-06-22,23.725,23.992,23.482,23.5,507698,0
2010-06-23,23.482,23.838,23.292,23.614,791434,0
2010-06-24,23.55,23.791,23.425,23.456,572495,0
2010-06-25,23.557,23.591,23.209,23.573,728318,0
2010-06-28,23.599,23.775,23.508,23.607,306388,0
2010-06-29,23.326,23.358,22.651,22.764,649447,0
2010-06-30,22.75,23.042,22.647,22.647,626581,0
2010-07-01,22.589,22.718,22.126,22.3,710973,0
2010-07-02,22.479,22.846,22.398,22.406,760794,0
2010-07-06,22.822,22.951,22.381,22.487,561834,0
2010-07-07,22.607,23.517,22.607,23.491,795765,0
2010-07-08,23.624,23.856,23.385,23.725,513514,0
2010-07-09,23.658,23.905,23.624,23.896,348643,0
2010-07-12,23.782,23.965,23.642,23.672,263518,0
2010-07-13,23.658,24.286,23.658,24.222,363615,0
2010-07-14,24.128,24.171,23.905,23.983,332634,0
2010-07-15,23.939,24.023,23.624,23.939,337832,0
2010-07-16,23.872,23.872,23.182,23.209,457784,0
2010-07-19,23.302,23.757,23.174,23.607,536325,0
2010-07-20,23.233,23.947,23.233,23.947,553409,0
2010-07-21,24.112,24.18,23.624,23.624,523197,0
2010-07-22,23.798,24.396,23.749,24.345,552133,0
2010-07-23,24.27,24.645,24.163,24.486,476529,0
2010-07-26,24.612,24.869,24.494,24.801,374351,0
2010-07-27,24.901,24.901,24.612,24.628,410945,0
2010-07-28,24.619,24.843,24.445,24.462,379500,0
2010-07-29,24.685,24.81,24.239,24.569,326605,0
2010-07-30,24.232,24.66,24.063,24.428,486289,0
2010-08-02,24.734,24.852,24.612,24.757,575325,0
2010-08-03,24.783,24.81,24.428,24.595,368361,0
2010-08-04,24.586,24.71,24.494,24.66,501557,0
2010-08-05,24.578,24.734,24.403,24.525,373261,0
2010-08-06,24.239,24.494,24.136,24.472,343744,0
2010-08-09,24.494,24.783,24.494,24.742,298275,0
2010-08-10,24.534,24.718,24.247,24.578,470084,0
2010-08-11,24.239,24.239,23.749,23.757,492245,0
2010-08-12,23.482,23.992,23.209,23.887,411340,0
2010-08-13,23.813,24.023,23.74,23.83,335221,0
2010-08-16,23.65,23.947,23.557,23.922,386495,0
2010-08-17,24.188,24.42,24.12,24.154,508896,0
2010-08-18,24.18,24.386,24.038,24.27,264198,0
2010-08-19,24.206,24.222,23.957,23.983,533164,0
2010-08-20,23.957,24.171,23.896,24.136,615096,0
2010-08-23,24.196,24.353,24.063,24.071,691897,0
2010-08-24,23.749,23.922,23.65,23.672,673632,0
2010-08-25,23.533,23.872,23.385,23.804,534003,0
2010-08-26,23.947,23.957,23.624,23.633,365934,0
2010-08-27,23.791,24.206,23.533,24.145,597350,0
2010-08-30,24.112,24.112,23.508,23.525,466686,0
2010-08-31,23.424,23.872,23.374,23.849,664274,0
2010-09-01,24.104,24.654,23.965,24.654,666304,0
2010-09-02,24.595,24.702,24.112,24.163,740298,0
2010-09-03,24.437,24.66,24.371,24.66,564853,0
2010-09-07,24.517,24.578,24.188,24.206,610023,0
2010-09-08,24.128,24.551,24.128,24.525,576578,0
2010-09-09,24.742,24.742,24.328,24.454,509636,0
2010-09-10,24.619,24.619,24.396,24.486,466741,0
2010-09-13,24.742,24.86,24.586,24.764,622021,0
2010-09-14,24.783,24.852,24.56,24.71,651021,0
2010-09-15,24.726,25.174,24.636,25.125,870819,0
2010-09-16,25.099,25.158,24.966,25.049,439018,0
2010-09-17,25.134,25.199,25.041,25.041,949561,0
2010-09-20,25.134,25.307,25.041,25.248,729742,0
2010-09-21,25.282,25.43,25.165,25.222,558318,0
2010-09-22,25.222,25.248,24.981,25.017,632015,0
2010-09-23,24.834,25.049,24.56,24.569,517874,0
2010-09-24,24.81,25.298,24.81,25.291,351608,0
2010-09-27,25.207,25.248,24.981,25.024,399532,0
2010-09-28,25.041,25.274,24.749,25.199,525011,0
2010-09-29,25.165,25.437,25.084,25.266,595933,0
2010-09-30,25.437,25.597,25.29,25.349,701771,0
2010-10-01,25.592,25.597,25.084,25.282,512373,0
2010-10-04,25.282,25.316,24.901,25.107,351278,0
2010-10-05,25.34,25.685,25.033,25.647,407079,0
2010-10-06,25.592,25.695,25.506,25.63,408012,0
2010-10-07,25.695,25.695,25.282,25.372,332207,0
2010-10-08,25.381,25.695,25.257,25.655,269260,0
2010-10-11,25.638,25.695,25.567,25.597,141874,0
2010-10-12,25.515,25.695,25.35,25.63,389052,0
2010-10-13,25.685,25.961,25.582,25.815,291470,0
2010-10-14,25.824,26.096,25.67,25.789,357392,0
2010-10-15,26.046,26.046,25.702,25.808,315006,0
2010-10-18,25.763,25.943,25.763,25.924,316582,0
2010-10-19,25.63,25.854,25.325,25.39,425767,0
2010-10-20,25.539,25.695,25.381,25.655,691572,0
2010-10-21,25.798,25.952,25.454,25.677,486785,0
2010-10-22,25.685,25.798,25.523,25.574,373631,0
2010-10-25,25.781,25.863,25.597,25.63,336680,0
2010-10-26,25.574,25.924,25.539,25.789,395325,0
2010-10-27,25.63,25.772,25.39,25.48,584736,0
2010-10-28,25.63,25.662,25.372,25.437,470397,0
2010-10-29,25.417,25.51,25.291,25.352,440948,0
2010-11-01,25.539,25.719,25.358,25.506,483635,0
2010-11-02,25.621,25.924,25.39,25.695,553581,0
2010-11-03,25.737,25.943,25.662,25.943,470790,0
2010-11-04,26.183,26.326,26.03,26.31,760338,0
2010-11-05,26.252,26.425,26.167,26.27,667725,0
2010-11-08,26.209,26.295,26.012,26.046,590521,0
2010-11-09,26.046,26.061,25.445,25.497,722758,0
2010-11-10,25.471,25.896,25.34,25.896,698196,0
2010-11-11,25.71,25.961,25.557,25.808,512909,0
2010-11-12,25.63,25.71,25.381,25.399,522857,0
2010-11-15,25.506,25.961,25.506,25.781,500870,0
2010-11-16,25.574,25.638,25.049,25.125,725482,0
2010-11-17,25.107,25.307,25.017,25.23,478616,0
2010-11-18,25.574,25.896,25.574,25.815,438924,0
2010-11-19,25.638,25.772,25.605,25.746,253294,0
2010-11-22,25.621,25.83,25.463,25.754,459262,0
2010-11-23,25.48,25.63,25.364,25.489,568692,0
2010-11-24,25.647,25.878,25.597,25.878,374822,0
2010-11-26,25.685,25.824,25.655,25.67,224101,0
2010-11-29,25.539,25.847,25.325,25.798,423286,0
2010-11-30,25.592,25.614,25.381,25.506,609350,0
2010-12-01,25.824,25.971,25.655,25.943,440634,0
2010-12-02,25.943,26.392,25.943,26.384,435914,0
2010-12-03,26.158,26.433,26.039,26.384,346400,0
2010-12-06,26.317,26.425,26.287,26.344,354759,0
2010-12-07,26.492,26.648,26.399,26.492,469018,0
2010-12-08,26.558,26.64,26.416,26.617,442641,0
2010-12-09,26.676,26.69,26.433,26.648,428503,0
2010-12-10,26.648,26.841,26.532,26.832,342397,0
2010-12-13,26.89,27.065,26.85,26.972,282852,0
2010-12-14,26.972,27.145,26.873,26.924,305113,0
2010-12-15,26.916,27.113,26.757,26.765,589199,0
2010-12-16,26.816,27.057,26.816,26.94,204688,0
2010-12-17,26.924,26.94,26.765,26.823,393044,0
2010-12-20,26.873,27.057,26.807,26.85,268364,0
2010-12-21,26.94,26.972,26.89,26.916,322017,0
2010-12-22,26.972,27.079,26.841,26.956,496614,0
2010-12-23,26.924,27.089,26.899,26.931,268431,0
2010-12-27,26.864,27.057,26.816,27.031,313488,0
2010-12-28,27.065,27.104,26.864,26.94,226393,0
2010-12-29,27.013,27.021,26.906,26.989,249955,0
2010-12-30,26.98,27.048,26.839,26.839,249606,0
2010-12-31,26.788,26.992,26.763,26.763,274500,0
2011-01-03,27.022,27.353,27.022,27.306,315244,0
2011-01-04,27.314,27.344,26.982,27.172,313906,0
2011-01-05,27.006,27.247,27.006,27.098,711739,0
2011-01-06,27.205,27.554,27.122,27.479,679885,0
2011-01-07,27.571,27.571,26.873,27.344,620417,0
2011-01-10,27.23,27.519,27.153,27.402,439953,0
2011-01-11,27.544,27.626,27.205,27.322,489361,0
2011-01-12,27.438,27.751,27.288,27.329,329906,0
2011-01-13,27.288,27.41,26.963,27.065,359859,0
2011-01-14,27.014,27.13,26.956,27.04,506411,0
2011-01-18,27.113,27.369,27.057,27.306,780021,0
2011-01-19,27.314,27.402,27.065,27.071,434152,0
2011-01-20,26.963,27.288,26.791,26.873,620989,0
2011-01-21,27.031,27.031,26.684,26.732,315944,0
2011-01-24,26.757,27.113,26.725,27.071,308136,0
2011-01-25,27.071,27.41,27.014,27.41,436182,0
2011-01-26,27.528,27.58,27.337,27.471,330383,0
2011-01-27,27.402,27.769,27.353,27.744,292199,0
2011-01-28,27.735,27.76,27.014,27.031,348450,0
2011-01-31,27.184,27.376,26.964,26.964,406916,0
2011-02-01,27.205,27.702,27.153,27.686,421928,0
2011-02-02,27.554,27.869,27.505,27.735,445468,0
2011-02-03,27.769,27.967,27.563,27.677,470934,0
2011-02-04,27.784,27.974,27.604,27.811,213468,0
2011-02-07,27.802,28.247,27.802,28.223,552328,0
2011-02-08,28.218,28.348,28.085,28.331,380158,0
2011-02-09,28.266,28.498,28.184,28.449,499969,0
2011-02-10,28.381,28.465,28.142,28.223,466891,0
2011-02-11,28.202,28.415,28.009,28.407,366801,0
2011-02-14,28.498,28.498,28.202,28.257,404762,0
2011-02-15,28.142,28.398,28.134,28.324,470010,0
2011-02-16,28.407,28.58,28.348,28.482,291995,0
2011-02-18,28.78,28.996,28.679,28.979,235634,0
2011-02-22,28.598,28.797,28.266,28.291,673179,0
2011-02-23,28.218,28.374,28.151,28.158,635256,0
2011-02-24,28.211,28.298,27.836,28.017,651495,0
2011-02-25,28.085,28.491,28.025,28.491,492312,0
2011-02-28,28.538,28.796,28.522,28.703,490048,0
2011-03-01,28.804,28.804,28.214,28.345,491079,0
2011-03-02,28.413,28.438,28.235,28.32,524038,0
2011-03-03,28.595,28.97,28.514,28.746,508710,0
2011-03-04,28.722,28.739,28.331,28.58,426307,0
2011-03-07,28.647,28.679,28.24,28.407,459658,0
2011-03-08,28.554,28.911,28.398,28.847,470781,0
2011-03-09,28.815,28.928,28.664,28.823,516652,0
2011-03-10,28.378,28.452,28.07,28.103,825134,0
2011-03-11,27.769,28.331,27.702,28.223,523769,0
2011-03-14,28.009,28.24,27.926,28.174,652903,0
2011-03-15,27.306,28.092,27.071,27.894,781651,0
2011-03-16,27.852,28.092,27.72,27.869,1011819,0
2011-03-17,28.121,28.137,27.778,27.881,698690,0
2011-03-18,28.223,28.398,27.65,28.151,911540,0
2011-03-21,28.541,28.854,28.398,28.771,493920,0
2011-03-22,28.854,28.894,28.63,28.679,386444,0
2011-03-23,28.664,28.878,28.381,28.656,625852,0
2011-03-24,28.797,28.815,28.533,28.731,449736,0
2011-03-25,28.764,29.038,28.619,28.729,522063,0
2011-03-28,28.839,28.886,28.705,28.705,322816,0
2011-03-29,28.789,28.87,28.407,28.748,368184,0
2011-03-30,28.797,29.071,28.765,29.029,323279,0
2011-03-31,28.841,29.183,28.841,29.026,362180,0
2011-04-01,29.219,29.611,29.105,29.611,378255,0
2011-04-04,29.601,29.841,29.567,29.701,288215,0
2011-04-05,29.72,29.786,29.537,29.544,321938,0
2011-04-06,29.72,29.868,29.628,29.868,342237,0
2011-04-07,29.819,30.002,29.72,29.803,329552,0
2011-04-08,29.978,29.994,29.51,29.704,271262,0
2011-04-11,29.679,29.777,29.362,29.411,353537,0
2011-04-12,29.252,29.329,29.063,29.113,243736,0
2011-04-13,29.297,29.297,29.046,29.135,254004,0
2011-04-14,29.063,29.135,28.877,28.951,425074,0
2011-04-15,28.978,29.21,28.893,29.152,488344,0
2011-04-18,28.83,28.83,28.337,28.578,645510,0
2011-04-19,28.604,28.737,28.378,28.531,299271,0
2011-04-20,28.846,28.885,28.729,28.764,205660,0
2011-04-21,28.846,28.995,28.779,28.919,261326,0
2011-04-25,28.877,28.961,28.746,28.813,328353,0
2011-04-26,28.862,29.063,28.862,29.02,319640,0
2011-04-27,29.038,29.305,29.003,29.305,474163,0
2011-04-28,29.268,29.812,29.245,29.794,506736,0
2011-04-29,29.777,29.888,29.678,29.787,284991,0
2011-05-02,29.819,29.868,29.586,29.594,231280,0
2011-05-03,29.553,29.794,29.527,29.553,483606,0
2011-05-04,29.759,29.827,29.169,29.305,372921,0
2011-05-05,29.127,29.268,28.927,29.028,407818,0
2011-05-06,29.419,29.461,28.885,29.071,388948,0
2011-05-09,29.003,29.278,28.869,29.21,311649,0
2011-05-10,29.337,29.494,29.287,29.427,331152,0
2011-05-11,29.427,29.569,29.113,29.236,289437,0
2011-05-12,29.16,29.537,28.951,29.537,462480,0
2011-05-13,29.502,29.553,29.192,29.268,406854,0
2011-05-16,29.192,29.411,29.105,29.192,268139,0
2011-05-17,29.011,29.219,28.91,29.099,396179,0
2011-05-18,29.063,29.494,29.028,29.494,504480,0
2011-05-19,29.645,29.645,29.287,29.586,328528,0
2011-05-20,29.494,29.561,29.219,29.252,460437,0
2011-05-23,28.877,29.003,28.853,28.862,375573,0
2011-05-24,28.919,29.02,28.755,28.779,200807,0
2011-05-25,28.686,29.003,28.586,28.935,518034,0
2011-05-26,28.729,29.26,28.604,29.184,626704,0
2011-05-27,29.268,29.561,29.252,29.47,300747,0
2011-05-31,29.691,29.782,29.572,29.614,657149,0
2011-06-01,29.561,29.725,28.927,28.951,642571,0
2011-06-02,28.961,29.297,28.853,29.268,591549,0
2011-06-03,28.869,29.16,28.804,28.853,645874,0
2011-06-06,28.746,28.83,28.531,28.61,531597,0
2011-06-07,28.686,28.788,28.551,28.567,519120,0
2011-06-08,28.47,28.521,28.31,28.335,612732,0
2011-06-09,28.419,28.804,28.285,28.694,648605,0
2011-06-10,28.538,28.703,28.345,28.552,740900,0
2011-06-13,28.552,28.694,28.421,28.545,617497,0
2011-06-14,28.893,29.105,28.729,28.927,542450,0
2011-06-15,28.694,28.755,28.287,28.37,708256,0
2011-06-16,28.402,28.729,28.259,28.577,554133,0
2011-06-17,28.813,28.995,28.711,28.943,1046157,0
2011-06-20,28.83,29.003,28.737,28.764,622858,0
2011-06-21,28.893,29.252,28.893,29.229,379069,0
2011-06-22,29.184,29.395,29.09,29.105,287399,0
2011-06-23,28.822,28.885,28.429,28.764,597798,0
2011-06-24,28.846,28.869,28.627,28.804,561578,0
2011-06-27,28.862,29.16,28.838,28.988,245777,0
2011-06-28,29.063,29.313,29.011,29.313,324087,0
2011-06-29,29.47,29.836,29.427,29.794,335205,0
2011-06-30,29.915,29.98,29.711,29.72,565846,0
2011-07-01,29.665,29.891,29.59,29.8,584887,0
2011-07-05,29.918,29.918,29.548,29.674,290307,0
2011-07-06,29.656,29.841,29.531,29.763,278520,0
2011-07-07,29.975,30.016,29.758,29.991,328449,0
2011-07-08,29.649,29.85,29.583,29.808,386744,0
2011-07-11,29.464,29.598,29.107,29.137,359622,0
2011-07-12,29.1,29.447,29.1,29.185,255321,0
2011-07-13,29.281,29.531,29.073,29.107,530947,0
2011-07-14,29.153,29.332,28.814,28.831,305984,0
2011-07-15,28.944,29.005,28.46,28.653,386297,0
2011-07-18,28.544,28.627,28.101,28.277,348991,0
2011-07-19,29.514,29.514,28.428,28.796,438418,0
2011-07-20,28.737,28.962,28.653,28.694,397791,0
2011-07-21,28.838,29.332,28.804,29.172,271343,0
2011-07-22,29.195,29.212,29.039,29.114,158423,0
2011-07-25,28.755,29.212,28.711,28.928,297199,0
2011-07-26,28.846,29.091,28.677,28.694,344449,0
2011-07-27,28.627,28.779,28.385,28.393,449941,0
2011-07-28,28.335,28.804,28.301,28.385,385118,0
2011-07-29,28.066,28.612,27.908,28.429,564189,0
2011-08-01,28.831,28.878,27.982,28.067,547892,0
2011-08-02,28.881,30.033,28.841,29.209,1177315,0
2011-08-03,29.195,29.195,28.176,28.694,929945,0
2011-08-04,28.31,28.444,27.64,27.682,1058429,0
2011-08-05,27.95,27.966,26.704,27.145,1044075,0
2011-08-08,26.385,26.888,24.986,25.173,1813031,0
2011-08-09,25.525,26.888,24.638,26.87,1892056,0
2011-08-10,26.245,26.77,25.689,25.758,1201179,0
2011-08-11,25.867,27.215,25.633,26.98,1146581,0
2011-08-12,27.198,27.465,26.653,26.821,639667,0
2011-08-15,27.079,27.708,26.962,27.708,300798,0
2011-08-16,27.413,27.726,27.215,27.381,395160,0
2011-08-17,27.515,27.69,27.397,27.541,337278,0
2011-08-18,26.661,26.947,26.142,26.311,555887,0
2011-08-19,25.867,26.612,25.867,25.949,533690,0
2011-08-22,26.544,26.68,25.803,25.906,501815,0
2011-08-23,26.001,26.661,25.768,26.661,459708,0
2011-08-24,26.686,27.206,26.527,27.172,349652,0
2011-08-25,27.591,27.591,26.303,26.521,342329,0
2011-08-26,26.317,27.013,25.906,26.914,317077,0
2011-08-29,27.372,28.135,27.316,28.135,371750,0
2011-08-30,27.893,28.033,27.492,27.767,466707,0
2011-08-31,27.768,28.088,27.462,27.843,519945,0
2011-09-01,27.876,28.001,27.346,27.354,323842,0
2011-09-02,26.788,27.058,26.376,26.486,615053,0
2011-09-06,25.727,26.325,25.619,26.26,601643,0
2011-09-07,26.605,27.311,26.588,27.269,375996,0
2011-09-08,27.367,27.545,27.05,27.072,489702,0
2011-09-09,26.704,26.955,26.2,26.262,610282,0
2011-09-12,25.983,26.571,25.82,26.562,516704,0
2011-09-13,26.737,26.938,26.418,26.778,415095,0
2011-09-14,26.955,27.413,26.411,27.154,466290,0
2011-09-15,27.354,27.509,27.03,27.509,423335,0
2011-09-16,27.323,27.783,27.316,27.599,721848,0
2011-09-19,27.113,27.362,26.829,27.138,339888,0
2011-09-20,27.362,27.717,27.089,27.104,406679,0
2011-09-21,27.048,27.048,25.75,25.758,550891,0
2011-09-22,25.382,25.569,24.971,25.238,675340,0
2011-09-23,25.157,25.51,24.963,25.432,509653,0
2011-09-26,25.65,25.959,25.221,25.921,520735,0
2011-09-27,26.495,26.914,26.245,26.394,621271,0
2011-09-28,26.521,26.621,25.732,25.75,506938,0
2011-09-29,26.288,26.621,25.9,26.612,448709,0
2011-09-30,26.234,26.616,25.996,25.996,725723,0
2011-10-03,25.914,26.401,25.316,25.316,991135,0
2011-10-04,25.013,26.116,24.813,26.05,831333,0
2011-10-05,26.025,27.132,25.936,26.949,680603,0
2011-10-06,26.956,27.52,26.763,27.367,559705,0
2011-10-07,27.336,27.454,26.705,26.722,778331,0
2011-10-10,27.228,27.653,27.192,27.644,510558,0
2011-10-11,27.367,27.714,27.209,27.417,634156,0
2011-10-12,27.545,28.016,27.427,27.815,589582,0
2011-10-13,27.596,27.644,27.157,27.235,540616,0
2011-10-14,27.644,27.644,27.192,27.612,649192,0
2011-10-17,27.572,27.696,27.166,27.243,641414,0
2011-10-18,27.32,28.286,27.107,28.152,677197,0
2011-10-19,28.092,28.597,27.798,28.143,691362,0
2011-10-20,28.25,28.865,27.965,28.858,689152,0
2011-10-21,29.104,29.656,28.889,29.648,1129781,0
2011-10-24,30.622,30.749,30.196,30.331,781243,0
2011-10-25,30.187,30.187,29.428,29.496,655124,0
2011-10-26,30.078,30.355,29.395,30.254,683809,0
2011-10-27,31.103,31.129,30.236,30.976,1433417,0
2011-10-28,30.649,30.885,30.421,30.689,1003743,0
2011-10-31,30.607,30.698,30.14,30.14,684773,0
2011-11-01,28.94,29.716,28.816,28.85,724128,0
2011-11-02,29.395,29.883,29.297,29.763,534032,0
2011-11-03,30.271,30.347,29.556,30.305,447223,0
2011-11-04,30.014,30.276,29.828,30.117,540328,0
2011-11-07,30.026,30.217,29.708,29.959,507007,0
2011-11-08,30.245,30.742,30.001,30.689,639744,0
2011-11-09,29.984,30.236,29.656,29.708,686040,0
2011-11-10,30.086,30.226,29.875,30.143,531074,0
2011-11-11,30.47,30.689,30.271,30.397,501079,0
2011-11-14,30.217,30.429,30.016,30.112,367957,0
2011-11-15,29.951,30.558,29.892,30.347,412062,0
2011-11-16,30.051,30.263,29.683,29.7,419972,0
2011-11-17,29.572,29.926,29.268,29.42,549023,0
2011-11-18,29.631,29.892,29.338,29.841,375804,0
2011-11-21,29.395,29.463,29,29.191,527768,0
2011-11-22,29.321,29.53,29.069,29.087,517603,0
2011-11-23,28.881,28.932,28.488,28.515,628995,0
2011-11-25,28.412,29.118,28.412,28.647,364872,0
2011-11-28,29.386,29.437,28.881,29.104,856985,0
2011-11-29,29.168,29.372,28.906,29.142,503172,0
2011-11-30,30.309,31.115,29.841,30.274,1041599,0
2011-12-01,30.112,30.217,29.816,29.851,469535,0
2011-12-02,30.12,30.447,29.926,30.043,903529,0
2011-12-05,30.378,30.801,30.271,30.591,575702,0
2011-12-06,30.514,30.648,30.396,30.523,786642,0
2011-12-07,30.487,31.029,30.233,30.944,560995,0
2011-12-08,30.717,30.717,30.022,30.074,767672,0
2011-12-09,30.161,30.876,30.112,30.742,545772,0
2011-12-12,30.355,30.371,30.001,30.263,577645,0
2011-12-13,30.505,30.689,29.823,29.951,475152,0
2011-12-14,29.74,30.331,29.74,30.043,506022,0
2011-12-15,30.362,30.583,30.305,30.331,480855,0
2011-12-16,30.369,30.698,30.057,30.126,957845,0
2011-12-19,30.196,30.405,29.773,29.791,509784,0
2011-12-20,30.288,30.801,30.271,30.767,543611,0
2011-12-21,30.664,31.12,30.656,31.002,540623,0
2011-12-22,30.994,31.219,30.852,31.037,407531,0
2011-12-23,31.056,31.383,31.013,31.374,290866,0
2011-12-27,31.245,31.532,31.236,31.363,219571,0
2011-12-28,31.35,31.541,30.924,30.943,329173,0
2011-12-29,30.984,31.332,30.916,31.229,312848,0
2011-12-30,31.288,31.356,31.02,31.027,351598,0
2012-01-03,31.418,31.662,31.307,31.487,553618,0
2012-01-04,31.344,31.4,31.029,31.081,392651,0
2012-01-05,30.925,31.257,30.478,31.238,404227,0
2012-01-06,31.307,31.527,31.013,31.147,320081,0
2012-01-09,31.214,31.352,30.995,31.284,315469,0
2012-01-10,31.468,31.723,31.4,31.602,315627,0
2012-01-11,31.291,31.602,31.291,31.57,236727,0
2012-01-12,31.536,31.695,31.451,31.527,248159,0
2012-01-13,31.198,31.298,30.953,31.257,267593,0
2012-01-17,31.326,31.554,30.908,31.073,565824,0
2012-01-18,31.073,31.326,30.81,31.326,476952,0
2012-01-19,31.451,31.536,31.291,31.46,239282,0
2012-01-20,31.352,31.774,31.335,31.714,301136,0
2012-01-23,31.654,32.038,31.654,31.831,255974,0
2012-01-24,31.662,31.662,31.4,31.409,252206,0
2012-01-25,31.326,31.527,31.307,31.527,318994,0
2012-01-26,31.644,31.644,31.298,31.451,199791,0
2012-01-27,31.298,31.495,31.231,31.425,201681,0
2012-01-30,31.147,31.238,30.893,31.013,311518,0
2012-01-31,31.183,31.347,30.909,30.987,524393,0
2012-02-01,30.858,32.028,30.81,32.028,730721,0
2012-02-02,32.046,32.109,31.579,31.644,441459,0
2012-02-03,31.993,32.109,31.847,32.087,478365,0
2012-02-06,31.905,31.993,31.51,31.602,304533,0
2012-02-07,31.536,31.95,31.487,31.671,443503,0
2012-02-08,31.714,31.831,31.51,31.671,389419,0
2012-02-09,31.723,31.847,31.442,31.739,330642,0
2012-02-10,31.478,31.723,31.468,31.627,339145,0
2012-02-13,31.915,32.069,31.723,32.056,301346,0
2012-02-14,31.872,31.915,31.335,31.46,346449,0
2012-02-15,31.562,31.816,31.358,31.433,415332,0
2012-02-16,31.495,31.872,31.418,31.825,568172,0
2012-02-17,31.933,32.193,31.933,32.159,355874,0
2012-02-21,32.134,32.534,32.116,32.534,558448,0
2012-02-22,32.255,32.395,31.993,32.211,634633,0
2012-02-23,32.087,32.374,32.028,32.333,490620,0
2012-02-24,32.29,32.395,31.958,32.109,455645,0
2012-02-27,31.975,32.125,31.695,31.967,421563,0
2012-02-28,31.958,31.958,31.554,31.695,355015,0
2012-02-29,31.761,31.972,31.558,31.649,600423,0
2012-03-01,31.764,31.984,31.602,31.739,411428,0
2012-03-02,31.64,31.71,31.386,31.427,460994,0
2012-03-05,31.352,31.831,31.284,31.783,382875,0
2012-03-06,31.531,31.779,31.329,31.329,482564,0
2012-03-07,31.395,31.693,31.241,31.676,288968,0
2012-03-08,31.812,31.843,31.521,31.649,464510,0
2012-03-09,31.554,31.898,31.554,31.756,346631,0
2012-03-12,31.627,31.924,31.619,31.872,200671,0
2012-03-13,31.993,32.578,31.933,32.569,369568,0
2012-03-14,32.42,32.526,32.255,32.307,327911,0
2012-03-15,32.307,32.56,32.077,32.492,313159,0
2012-03-16,32.483,32.51,32.201,32.228,482138,0
2012-03-19,32.283,32.56,32.193,32.356,313488,0
2012-03-20,32.211,32.643,32.152,32.526,531749,0
2012-03-21,32.526,32.585,32.273,32.402,389842,0
2012-03-22,32.168,32.264,31.905,31.933,498708,0
2012-03-23,31.912,32.322,31.821,32.209,447770,0
2012-03-26,32.447,32.744,32.387,32.684,588597,0
2012-03-27,32.649,32.93,32.585,32.736,550084,0
2012-03-28,32.718,32.87,32.625,32.837,399536,0
2012-03-29,32.593,32.795,32.356,32.694,416180,0
2012-03-30,32.914,32.914,32.6,32.6,613062,0
2012-04-02,32.526,32.888,32.472,32.534,609738,0
2012-04-03,32.569,32.702,32.348,32.616,529641,0
2012-04-04,32.348,32.659,32.244,32.543,795794,0
2012-04-05,32.419,32.534,32.306,32.348,168981,0
2012-04-09,31.77,31.999,31.676,31.912,318797,0
2012-04-10,31.896,31.912,31.667,31.667,584096,0
2012-04-11,31.965,31.965,31.728,31.87,386897,0
2012-04-12,31.938,32.453,31.804,32.386,288660,0
2012-04-13,32.226,32.297,31.821,31.836,355169,0
2012-04-16,32.016,32.226,31.938,32.107,301790,0
2012-04-17,32.34,32.608,32.226,32.51,258510,0
2012-04-18,32.322,32.322,32.084,32.192,374000,0
2012-04-19,32.236,32.56,32.218,32.472,337254,0
2012-04-20,32.543,32.677,32.463,32.482,296692,0
2012-04-23,32.166,32.386,31.965,32.348,318936,0
2012-04-24,32.314,32.643,32.262,32.634,387597,0
2012-04-25,32.897,32.985,32.677,32.871,350922,0
2012-04-26,32.88,33.484,32.677,33.475,503230,0
2012-04-27,33.543,33.543,33.041,33.249,432077,0
2012-04-30,33.153,33.354,33.024,33.041,386472,0
2012-05-01,33.831,34.42,33.484,33.858,572820,0
2012-05-02,33.618,33.985,33.568,33.908,437586,0
2012-05-03,33.952,34.281,33.952,34.172,683664,0
2012-05-04,33.933,34.172,33.466,33.85,571604,0
2012-05-07,33.23,33.696,33.23,33.568,739278,0
2012-05-08,33.442,33.687,33.322,33.594,295306,0
2012-05-09,33.33,33.537,33.28,33.297,382283,0
2012-05-10,33.543,33.636,33.363,33.466,362540,0
2012-05-11,33.23,33.807,33.196,33.484,357873,0
2012-05-14,33.205,33.552,33.085,33.239,585780,0
2012-05-15,33.17,33.373,33.091,33.264,575331,0
2012-05-16,33.354,33.354,32.838,32.838,441690,0
2012-05-17,32.822,32.853,32.373,32.386,479959,0
2012-05-18,32.51,32.51,32.007,32.066,476616,0
2012-05-21,32.066,32.386,31.903,32.281,491982,0
2012-05-22,32.262,32.838,32.218,32.694,487890,0
2012-05-23,32.438,32.772,32.107,32.668,548001,0
2012-05-24,32.71,32.923,32.492,32.923,368719,0
2012-05-25,32.932,33.17,32.78,33,490588,0
2012-05-29,33.23,33.39,33.024,33.249,394760,0
2012-05-30,32.985,33.075,32.797,32.822,384169,0
2012-05-31,32.812,33.239,32.614,33.016,480669,0
2012-06-01,32.551,33.091,32.262,32.262,491733,0
2012-06-04,32.244,32.365,31.947,32.149,433298,0
2012-06-05,31.994,32.514,31.967,32.444,333251,0
2012-06-06,32.656,33.391,32.605,33.323,361616,0
2012-06-07,33.538,33.817,33.032,33.032,707837,0
2012-06-08,32.846,33.144,32.787,33.01,843639,0
2012-06-11,33.221,33.33,32.932,32.95,681922,0
2012-06-12,33.058,33.264,32.897,33.264,412057,0
2012-06-13,33.135,33.363,32.78,32.862,343548,0
2012-06-14,32.968,33.345,32.897,33.188,444970,0
2012-06-15,33.249,33.484,33.1,33.205,601029,0
2012-06-18,33.049,33.519,33.041,33.425,502988,0
2012-06-19,33.466,33.653,33.381,33.552,439719,0
2012-06-20,33.552,33.687,33.33,33.484,491516,0
2012-06-21,33.559,33.646,32.643,32.745,644798,0
2012-06-22,32.921,33.074,32.735,32.77,991949,0
2012-06-25,32.446,32.543,32.157,32.272,503446,0
2012-06-26,32.365,32.482,32.183,32.281,460982,0
2012-06-27,32.331,32.65,32.297,32.526,356125,0
2012-06-28,32.322,32.797,32.262,32.797,633926,0
2012-06-29,33.288,33.345,33.107,33.305,516763,0
2012-07-02,33.493,33.653,33.354,33.484,367390,0
2012-07-03,33.57,33.648,33.426,33.553,372102,0
2012-07-05,33.443,33.561,33.374,33.417,357049,0
2012-07-06,33.17,33.221,32.82,32.999,446522,0
2012-07-09,32.878,32.959,32.398,32.45,569397,0
2012-07-10,32.488,32.665,32.154,32.267,611185,0
2012-07-11,32.294,32.294,31.386,31.506,1174749,0
2012-07-12,31.3,31.88,31.09,31.754,863803,0
2012-07-13,31.772,32.178,31.754,32.17,384892,0
2012-07-16,32.087,32.24,31.933,32.039,314810,0
2012-07-17,32.178,32.231,31.721,32.204,351288,0
2012-07-18,32.078,32.319,32.078,32.24,298719,0
2012-07-19,32.24,32.24,31.846,31.889,357098,0
2012-07-20,31.772,31.838,31.421,31.436,465604,0
2012-07-23,31.165,31.584,30.943,31.522,574666,0
2012-07-24,31.513,31.532,31.191,31.463,956288,0
2012-07-25,31.491,32.154,31.491,31.797,956166,0
2012-07-26,32.087,32.195,31.36,31.491,573825,0
2012-07-27,31.712,32.135,31.559,31.831,639075,0
2012-07-30,31.831,32.45,31.763,32.337,876406,0
2012-07-31,31.781,33.271,31.781,32.161,1258317,0
2012-08-01,32.319,32.319,31.567,31.838,778637,0
2012-08-02,31.616,31.702,31.073,31.199,802327,0
2012-08-03,31.559,31.702,31.286,31.413,835062,0
2012-08-06,31.473,31.838,31.319,31.694,482933,0
2012-08-07,31.806,31.933,31.575,31.641,759100,0
2012-08-08,31.559,31.924,31.386,31.815,496530,0
2012-08-09,31.823,32.204,31.694,31.976,397937,0
2012-08-10,31.88,32.078,31.721,32.039,416392,0
2012-08-13,31.933,32.019,31.721,31.905,530541,0
2012-08-14,32.047,32.144,31.73,31.79,625804,0
2012-08-15,31.815,32.039,31.79,31.806,387699,0
2012-08-16,31.846,31.924,31.677,31.738,517461,0
2012-08-17,31.738,31.933,31.659,31.853,722875,0
2012-08-20,31.797,32.31,31.79,32.222,512227,0
2012-08-21,32.249,32.531,32.17,32.257,422698,0
2012-08-22,32.24,32.277,31.95,32.047,393806,0
2012-08-23,31.984,32.096,31.806,31.872,373372,0
2012-08-24,31.79,32.178,31.738,31.976,343004,0
2012-08-27,31.994,32.195,31.853,32.029,335572,0
2012-08-28,31.976,32.087,31.738,31.831,491836,0
2012-08-29,31.905,31.905,31.599,31.677,369706,0
2012-08-30,31.567,31.846,31.413,31.745,495692,0
2012-08-31,31.831,32.154,31.738,32.039,437856,0
2012-09-04,31.984,32.665,31.984,32.557,579084,0
2012-09-05,32.623,32.836,32.294,32.376,1124849,0
2012-09-06,32.539,32.82,32.539,32.632,851298,0
2012-09-07,32.753,32.786,32.576,32.692,293833,0
2012-09-10,32.665,32.699,32.539,32.598,490665,0
2012-09-11,32.576,32.897,32.407,32.598,470977,0
2012-09-12,32.716,32.777,32.566,32.753,380659,0
2012-09-13,32.598,33.116,32.549,33.116,383174,0
2012-09-14,33.153,33.354,33.107,33.264,324610,0
2012-09-17,33.107,33.337,32.915,32.921,327940,0
2012-09-18,32.897,32.94,32.641,32.641,1108796,0
2012-09-19,32.753,32.795,32.522,32.591,348050,0
2012-09-20,32.497,32.744,32.416,32.614,430801,0
2012-09-21,32.725,32.853,32.539,32.591,1224044,0
2012-09-24,32.45,32.77,32.407,32.514,478817,0
2012-09-25,32.614,32.795,32.01,32.029,608753,0
2012-09-26,32.087,32.231,31.823,31.846,495755,0
2012-09-27,31.984,32.161,31.669,32.039,595815,0
2012-09-28,32.102,32.605,31.413,32.327,851997,0
2012-10-01,32.444,32.623,31.976,32.078,811452,0
2012-10-02,32.204,32.383,32.178,32.301,848345,0
2012-10-03,32.36,32.39,32.117,32.214,735352,0
2012-10-04,32.337,32.692,32.294,32.656,455305,0
2012-10-05,32.836,33.067,32.708,32.887,376152,0
2012-10-08,32.804,33.049,32.582,32.836,393881,0
2012-10-09,32.83,32.967,32.39,32.39,510851,0
2012-10-10,32.434,32.656,32.337,32.36,563711,0
2012-10-11,32.572,32.785,32.379,32.672,382866,0
2012-10-12,32.588,32.705,32.322,32.512,433024,0
2012-10-15,32.62,32.842,32.61,32.802,451688,0
2012-10-16,32.858,33.126,32.858,33.084,482791,0
2012-10-17,33.197,33.4,33.023,33.338,403349,0
2012-10-18,33.392,33.848,33.375,33.794,627293,0
2012-10-19,33.743,33.779,33.331,33.435,521125,0
2012-10-22,33.427,33.555,33.383,33.469,421110,0
2012-10-23,33.134,33.24,32.802,32.983,1487439,0
2012-10-24,33.09,33.298,32.921,32.974,556260,0
2012-10-25,33.205,33.338,32.885,32.983,566199,0
2012-10-26,33.17,33.666,33.17,33.179,1663775,0
2012-10-31,33.365,33.435,32.75,33.265,1003249,0
2012-11-01,33.331,33.855,32.983,33.503,1087115,0
2012-11-02,33.522,33.693,32.876,33.066,790232,0
2012-11-05,33.008,33.179,32.705,33.066,529644,0
2012-11-06,33.099,33.701,33.008,33.375,655664,0
2012-11-07,33.015,33.116,32.61,32.62,984802,0
2012-11-08,32.689,32.983,32.595,32.828,685183,0
2012-11-09,32.689,33.298,32.61,33.023,769589,0
2012-11-12,33.015,33.197,32.76,32.785,430862,0
2012-11-13,32.638,33.023,32.518,32.518,571567,0
2012-11-14,32.502,32.663,31.969,32.05,481954,0
2012-11-15,32.004,32.138,31.825,32.022,497236,0
2012-11-16,31.978,32.314,31.651,32.297,429603,0
2012-11-19,32.518,32.983,32.43,32.983,743385,0
2012-11-20,32.885,33.215,32.742,33.188,1042418,0
2012-11-21,33.197,33.298,33.074,33.249,595808,0
2012-11-23,33.289,33.701,33.289,33.693,348187,0
2012-11-26,33.631,33.786,33.513,33.693,620850,0
2012-11-27,33.743,33.762,33.427,33.427,800764,0
2012-11-28,33.427,33.546,33.144,33.522,446778,0
2012-11-29,33.503,33.942,33.427,33.916,682031,0
2012-11-30,33.77,34.042,33.72,33.992,715922,0
2012-12-03,33.906,34.086,33.786,33.804,393900,0
2012-12-04,33.729,33.932,33.674,33.743,365438,0
2012-12-05,33.734,34.241,33.71,34.182,475596,0
2012-12-06,34.283,34.369,34.079,34.265,480614,0
2012-12-07,34.129,34.542,34.095,34.301,489100,0
2012-12-10,34.291,34.575,34.199,34.473,482576,0
2012-12-11,34.583,34.635,34.042,34.174,595099,0
2012-12-12,34.291,34.601,34.241,34.301,509737,0
2012-12-13,34.06,34.301,34.025,34.034,553171,0
2012-12-14,34.025,34.095,33.684,33.743,457410,0
2012-12-17,33.89,34.129,33.779,34.016,622813,0
2012-12-18,34.025,34.051,33.786,34.016,783621,0
2012-12-19,33.976,34.113,33.855,33.88,660270,0
2012-12-20,33.848,34.104,33.72,34.079,464006,0
2012-12-21,33.794,34.104,33.641,33.863,1483195,0
2012-12-24,33.546,34.01,33.546,33.872,200290,0
2012-12-26,33.916,34.042,33.786,33.821,424170,0
2012-12-27,33.812,33.942,33.503,33.674,554065,0
2012-12-28,33.532,33.804,33.445,33.59,384935,0
2012-12-31,33.478,33.906,33.375,33.88,654199,0
2013-01-02,34.148,34.415,34.086,34.265,593671,0
2013-01-03,34.233,34.575,34.095,34.497,987352,0
2013-01-04,34.592,35.039,34.488,35.014,549943,0
2013-01-07,34.902,35.022,34.808,34.84,385336,0
2013-01-08,34.799,34.902,34.689,34.773,481524,0
2013-01-09,34.893,35.288,34.799,35.278,603563,0
2013-01-10,35.332,35.556,35.244,35.502,513426,0
2013-01-11,35.593,35.728,35.515,35.676,393679,0
2013-01-14,35.628,35.927,35.628,35.808,433665,0
2013-01-15,35.684,35.845,35.515,35.8,414592,0
2013-01-16,35.728,35.845,35.643,35.782,285914,0
2013-01-17,35.845,36.024,35.676,35.884,429977,0
2013-01-18,35.908,36.074,35.736,36.014,331586,0
2013-01-22,36.1,36.685,36.024,36.607,540731,0
2013-01-23,36.506,36.694,36.506,36.58,296971,0
2013-01-24,36.667,36.763,36.515,36.667,297659,0
2013-01-25,36.823,36.874,36.574,36.868,264641,0
2013-01-28,36.868,37.1,36.722,36.952,428664,0
2013-01-29,36.874,37.176,36.874,36.944,439874,0
2013-01-30,36.969,36.969,36.59,36.659,441994,0
2013-01-31,36.694,36.841,36.522,36.659,429200,0
2013-02-01,36.936,37.092,36.722,36.952,618346,0
2013-02-04,36.782,36.908,36.59,36.607,369630,0
2013-02-05,36.807,36.952,36.685,36.841,491506,0
2013-02-06,36.744,37.218,36.659,37.201,360221,0
2013-02-07,37.341,37.341,36.801,36.969,586203,0
2013-02-08,36.997,37.218,36.997,37.193,334578,0
2013-02-11,37.116,37.324,37.049,37.237,332409,0
2013-02-12,37.21,37.685,37.21,37.555,534703,0
2013-02-13,37.504,37.668,37.426,37.668,484305,0
2013-02-14,37.462,37.805,37.443,37.772,398508,0
2013-02-15,37.805,37.829,37.658,37.797,289256,0
2013-02-19,37.846,38.281,37.78,38.263,718079,0
2013-02-20,38.194,38.371,37.79,37.797,646060,0
2013-02-21,37.797,38.064,37.756,37.916,493895,0
2013-02-22,38.089,38.371,38.005,38.331,421981,0
2013-02-25,38.435,38.512,37.348,37.348,486637,0
2013-02-26,37.452,37.738,37.306,37.623,477535,0
2013-02-27,37.59,37.934,37.504,37.881,296580,0
2013-02-28,37.846,38.023,37.78,37.865,611117,0
2013-03-01,37.668,38.031,37.21,37.944,625531,0
2013-03-04,37.78,38.272,37.694,38.256,484743,0
2013-03-05,38.345,38.605,38.263,38.4,636404,0
2013-03-06,38.479,38.605,38.371,38.486,272056,0
2013-03-07,38.486,38.597,38.345,38.555,288306,0
2013-03-08,38.676,38.718,38.435,38.694,329636,0
2013-03-11,38.522,38.771,38.522,38.762,360755,0
2013-03-12,38.754,39.209,38.71,39.2,569028,0
2013-03-13,39.219,39.667,39.183,39.667,394489,0
2013-03-14,39.658,40.2,39.658,40.2,625981,0
2013-03-15,40.027,40.304,39.977,40.226,621081,0
2013-03-18,39.899,40.295,39.802,40.2,530188,0
2013-03-19,40.123,40.414,40.072,40.346,470936,0
2013-03-20,40.459,40.769,40.414,40.76,596958,0
2013-03-21,40.588,40.716,40.433,40.57,574822,0
2013-03-22,40.7,40.854,40.405,40.614,464517,0
2013-03-25,40.726,40.777,40.148,40.452,319894,0
2013-03-26,40.483,40.777,40.398,40.545,335960,0
2013-03-27,40.329,40.906,40.157,40.726,438806,0
2013-03-28,40.716,40.916,40.622,40.812,323203,0
2013-04-01,40.897,41.11,40.631,40.734,413944,0
2013-04-02,40.88,41.165,40.726,40.812,354546,0
2013-04-03,40.949,41.088,40.459,40.553,528743,0
2013-04-04,40.649,41.035,40.58,41.035,849214,0
2013-04-05,40.708,40.889,40.329,40.802,436187,0
2013-04-08,40.838,40.949,40.716,40.83,581657,0
2013-04-09,40.984,41.096,40.777,40.949,510550,0
2013-04-10,41.129,41.319,41.011,41.295,431690,0
2013-04-11,41.384,41.609,41.348,41.516,270184,0
2013-04-12,41.339,41.556,41.223,41.348,242039,0
2013-04-15,41.23,41.299,40.434,40.443,523283,0
2013-04-16,40.736,41.142,40.563,41.142,414110,0
2013-04-17,40.9,40.9,40.476,40.581,462019,0
2013-04-18,40.632,40.778,40.226,40.286,463843,0
2013-04-19,40.434,40.909,40.174,40.839,236111,0
2013-04-22,40.909,40.909,40.391,40.684,332472,0
2013-04-23,40.857,41.384,40.857,41.161,394925,0
2013-04-24,41.161,41.507,41.073,41.445,361149,0
2013-04-25,41.627,42.049,41.282,41.384,269708,0
2013-04-26,41.339,41.428,41.239,41.419,367502,0
2013-04-29,41.454,41.507,41.274,41.445,233609,0
2013-04-30,41.436,41.748,41.393,41.748,412308,0
2013-05-01,41.773,41.783,41.161,41.194,324194,0
2013-05-02,41.393,41.74,41.124,41.185,461618,0
2013-05-03,41.592,41.799,41.473,41.644,326974,0
2013-05-06,41.661,41.997,41.637,41.783,205563,0
2013-05-07,41.852,42.205,41.852,42.197,268341,0
2013-05-08,42.214,42.355,41.98,42.355,299110,0
2013-05-09,42.355,42.493,41.861,41.963,273904,0
2013-05-10,42.171,42.257,41.912,42.187,257942,0
2013-05-13,42.197,42.605,42.105,42.571,464855,0
2013-05-14,42.571,42.984,42.465,42.933,355126,0
2013-05-15,42.805,43.141,42.691,42.959,268440,0
2013-05-16,42.906,43.02,42.717,42.795,184147,0
2013-05-17,42.897,43.02,42.742,42.862,206835,0
2013-05-20,42.848,42.871,42.5,42.588,197900,0
2013-05-21,42.545,42.595,42.214,42.374,259926,0
2013-05-22,42.422,42.671,41.931,42.187,515606,0
2013-05-23,41.922,42.068,41.601,41.99,435350,0
2013-05-24,41.897,41.98,41.507,41.972,213288,0
2013-05-28,42.404,42.588,42.096,42.387,422437,0
2013-05-29,42.096,42.374,41.87,42.233,446369,0
2013-05-30,42.379,42.58,42.257,42.518,272347,0
2013-05-31,42.37,42.679,41.985,41.993,605486,0
2013-06-03,42.058,42.096,41.428,41.722,478218,0
2013-06-04,41.731,42.087,41.644,41.887,623961,0
2013-06-05,41.748,41.87,41.463,41.482,478800,0
2013-06-06,41.384,41.765,41.249,41.765,496985,0
2013-06-07,41.98,42.43,41.687,42.379,460280,0
2013-06-10,42.364,42.447,42.105,42.214,287320,0
2013-06-11,41.99,42.456,41.808,42.096,534724,0
2013-06-12,42.243,42.422,41.618,41.714,371094,0
2013-06-13,41.627,42.717,41.524,42.647,502496,0
2013-06-14,42.655,42.655,41.954,42.016,358404,0
2013-06-17,42.233,42.475,42.105,42.312,328983,0
2013-06-18,42.187,42.629,42.154,42.493,230401,0
2013-06-19,42.545,42.613,42.016,42.016,292929,0
2013-06-20,41.705,42.016,41.411,41.436,479973,0
2013-06-21,41.912,41.938,41.239,41.549,729174,0
2013-06-24,41.124,41.365,40.847,40.928,902806,0
2013-06-25,41.168,41.669,40.909,41.411,456891,0
2013-06-26,41.618,41.773,41.324,41.543,361067,0
2013-06-27,41.79,42.205,41.524,42.145,388816,0
2013-06-28,42.13,42.508,41.87,42.302,534967,0
2013-07-01,42.484,42.915,42.396,42.889,289886,0
2013-07-02,42.855,43.184,42.562,42.727,302886,0
2013-07-03,42.5,42.7,42.387,42.536,104631,0
2013-07-05,42.727,43.235,42.621,43.235,250535,0
2013-07-08,43.235,43.641,43.235,43.565,223768,0
2013-07-09,43.857,44.274,43.668,44.213,490545,0
2013-07-10,44.152,44.465,44.04,44.246,356189,0
2013-07-11,44.739,44.739,44.25,44.381,271898,0
2013-07-12,44.347,44.799,44.27,44.782,214935,0
2013-07-15,44.929,45.077,44.59,44.858,297540,0
2013-07-16,44.84,45.042,44.641,44.79,279639,0
2013-07-17,44.904,45.015,44.731,44.84,143402,0
2013-07-18,44.929,45.404,44.834,45.383,192893,0
2013-07-19,45.39,45.466,45.129,45.39,132604,0
2013-07-22,45.356,45.84,45.294,45.84,161672,0
2013-07-23,45.92,45.954,45.443,45.615,584058,0
2013-07-24,45.658,45.676,44.964,45.155,383161,0
2013-07-25,45.111,45.466,45.087,45.39,302136,0
2013-07-26,45.18,45.5,45.042,45.39,279415,0
2013-07-29,45.111,45.303,44.721,44.807,315260,0
2013-07-30,45.582,45.582,44.66,44.922,221321,0
2013-07-31,45.12,45.493,44.858,44.877,384574,0
2013-08-01,45.39,46.38,45.294,46.239,710315,0
2013-08-02,46.1,46.829,45.857,46.145,254200,0
2013-08-05,45.996,46.127,45.693,45.815,333858,0
2013-08-06,45.667,45.848,45.337,45.458,482562,0
2013-08-07,45.294,45.458,45.022,45.069,379423,0
2013-08-08,45.207,45.424,44.913,45.258,186651,0
2013-08-09,45.18,45.615,45.12,45.475,303634,0
2013-08-12,45.162,45.582,45.042,45.356,169354,0
2013-08-13,45.443,45.702,45.12,45.564,235382,0
2013-08-14,45.537,45.798,45.375,45.51,369355,0
2013-08-15,45.146,45.303,44.886,44.886,380458,0
2013-08-16,44.858,45.366,44.731,45.087,214827,0
2013-08-19,45.032,45.18,44.799,44.824,439146,0
2013-08-20,44.858,45.226,44.435,45.032,274995,0
2013-08-21,44.913,45.217,44.703,44.799,400600,0
2013-08-22,44.895,45.51,44.731,45.346,221800,0
2013-08-23,45.383,45.572,45.258,45.493,194620,0
2013-08-26,45.294,45.754,45.294,45.51,250125,0
2013-08-27,44.991,45.19,44.739,45.015,619962,0
2013-08-28,45.069,45.258,44.929,45.129,410548,0
2013-08-29,44.999,45.493,44.999,45.146,391215,0
2013-08-30,45.146,45.265,44.633,44.739,436276,0
2013-09-03,45.265,45.71,44.47,44.946,780830,0
2013-09-04,44.877,45.475,44.766,45.103,486500,0
2013-09-05,44.955,45.346,44.955,45.087,416889,0
2013-09-06,45.198,45.303,44.623,45.111,627811,0
2013-09-09,45.015,45.779,45.015,45.727,295451,0
2013-09-10,46.013,46.154,45.764,46.145,423687,0
2013-09-11,46.05,46.439,45.884,46.389,324074,0
2013-09-12,46.268,46.49,46.117,46.248,301672,0
2013-09-13,46.283,46.51,46.16,46.361,241692,0
2013-09-16,46.667,46.812,46.458,46.51,276949,0
2013-09-17,46.588,46.794,46.527,46.767,245952,0
2013-09-18,46.829,47.153,46.559,47.036,333627,0
2013-09-19,47.029,47.3,46.676,46.786,275439,0
2013-09-20,46.936,47.126,46.76,46.767,896470,0
2013-09-23,46.51,46.658,46.268,46.406,389736,0
2013-09-24,46.389,46.881,46.23,46.629,337937,0
2013-09-25,46.667,46.944,46.415,46.891,267441,0
2013-09-26,47.004,47.179,46.76,46.995,290063,0
2013-09-27,46.829,47.153,46.72,47.09,211817,0
2013-09-30,46.71,47.135,46.482,46.936,458901,0
2013-10-01,46.936,47.577,46.848,47.464,591097,0
2013-10-02,47.229,47.229,46.839,47.221,278516,0
2013-10-03,47.029,47.117,46.621,46.864,324110,0
2013-10-04,46.812,47.3,46.72,47.247,240895,0
2013-10-07,47.029,47.107,46.703,46.703,443809,0
2013-10-08,46.578,46.629,46.013,46.05,566199,0
2013-10-09,46.059,46.258,45.528,45.641,628521,0
2013-10-10,46.223,46.662,46.163,46.653,754615,0
2013-10-11,46.672,46.906,46.355,46.906,492834,0
2013-10-14,46.625,47.235,46.434,47.211,256272,0
2013-10-15,47.22,47.404,46.756,46.782,276048,0
2013-10-16,47.143,47.632,47.095,47.505,323197,0
2013-10-17,47.404,48.066,47.114,48.038,220690,0
2013-10-18,48.311,48.411,47.943,48.32,200298,0
2013-10-21,48.311,48.386,48.013,48.311,315902,0
2013-10-22,48.535,48.763,48.369,48.565,216797,0
2013-10-23,48.42,48.518,48.038,48.246,311428,0
2013-10-24,48.328,48.51,48.1,48.36,345386,0
2013-10-25,48.386,48.518,48.151,48.518,195932,0
2013-10-28,48.483,49.06,48.32,49.06,532560,0
2013-10-29,48.936,49.442,48.673,49.407,518670,0
2013-10-30,49.225,49.686,48.7,49.505,515085,0
2013-10-31,49.45,49.574,49.007,49.052,563632,0
2013-11-01,49.136,49.565,48.825,48.885,585936,0
2013-11-04,49.06,49.095,48.808,49.007,270684,0
2013-11-05,48.799,49.225,48.673,48.763,249167,0
2013-11-06,48.997,49.234,48.85,48.978,139580,0
2013-11-07,49.016,49.126,48.32,48.328,402602,0
2013-11-08,48.274,49.126,48.274,48.876,366919,0
2013-11-11,48.927,49.261,48.709,48.876,300721,0
2013-11-12,48.808,49.042,48.492,48.691,232769,0
2013-11-13,48.589,49.216,48.292,49.206,223785,0
2013-11-14,49.339,49.46,49.104,49.433,135980,0
2013-11-15,49.477,49.477,49.086,49.294,144321,0
2013-11-18,49.252,49.45,48.997,49.234,220815,0
2013-11-19,49.216,49.268,48.961,49.042,198723,0
2013-11-20,49.206,49.225,48.734,48.866,123697,0
2013-11-21,48.953,49.74,48.816,49.505,148599,0
2013-11-22,49.467,50.104,49.467,49.993,371088,0
2013-11-25,50.131,50.366,49.993,50.287,230497,0
2013-11-26,50.194,50.401,50.122,50.262,345257,0
2013-11-27,50.393,50.445,50.148,50.366,186372,0
2013-11-29,50.438,50.627,50.246,50.271,174117,0
2013-12-02,50.246,50.951,50.044,50.313,410306,0
2013-12-03,50.122,50.321,49.913,50.246,275641,0
2013-12-04,50.036,50.194,49.302,49.775,422699,0
2013-12-05,49.818,50.018,49.606,49.947,513886,0
2013-12-06,50.255,50.854,50.255,50.584,393322,0
2013-12-09,50.575,50.924,50.524,50.707,506832,0
2013-12-10,50.565,50.924,50.375,50.453,337867,0
2013-12-11,50.438,50.438,49.381,49.46,432948,0
2013-12-12,49.839,50.037,49.353,49.45,415839,0
2013-12-13,49.54,49.71,49.106,49.46,287394,0
2013-12-16,49.486,49.808,49.264,49.397,235487,0
2013-12-17,49.343,49.46,48.813,48.901,447574,0
2013-12-18,49.06,49.903,48.704,49.858,545951,0
2013-12-19,49.626,49.868,49.468,49.626,333189,0
2013-12-20,49.636,50.445,49.54,50.392,496561,0
2013-12-23,50.64,50.702,50.401,50.568,220585,0
2013-12-24,50.383,50.819,50.383,50.649,118788,0
2013-12-26,50.906,51.004,50.568,50.765,245881,0
2013-12-27,50.719,50.923,50.55,50.631,136022,0
2013-12-30,50.693,50.853,50.693,50.737,170739,0
2013-12-31,50.853,51.358,50.853,51.224,280134,0
2014-01-02,51.067,51.067,49.966,50.126,394731,0
2014-01-03,50.133,50.453,50.133,50.268,276259,0
2014-01-06,50.542,50.711,49.976,49.984,300303,0
2014-01-07,50.223,50.685,50.046,50.365,469292,0
2014-01-08,50.268,50.463,50.063,50.355,528211,0
2014-01-09,50.586,50.677,50.028,50.596,560444,0
2014-01-10,50.799,50.899,50.31,50.747,508603,0
2014-01-13,50.757,50.932,50.025,50.326,563642,0
2014-01-14,50.49,51.076,50.344,50.987,383444,0
2014-01-15,51.102,51.307,50.952,51.166,330429,0
2014-01-16,51.102,51.442,50.873,51.031,198530,0
2014-01-17,51.049,51.184,50.844,50.942,272044,0
2014-01-21,51.37,51.37,50.524,50.585,824623,0
2014-01-22,50.809,50.942,50.585,50.907,345132,0
2014-01-23,50.64,50.702,50.113,50.506,667366,0
2014-01-24,50.213,50.231,49.063,49.063,460854,0
2014-01-27,49.108,49.5,48.216,48.493,488015,0
2014-01-28,48.557,49.046,48.557,48.972,589374,0
2014-01-29,48.493,49.046,48.047,48.511,450802,0
2014-01-30,48.78,49.472,48.456,49.445,482093,0
2014-01-31,48.056,49.374,48.047,48.928,608502,0
2014-02-03,48.696,48.938,47.12,47.157,921048,0
2014-02-04,47.492,48.144,47.289,47.817,569848,0
2014-02-05,47.779,48.03,47.484,47.77,369770,0
2014-02-06,48.012,48.411,47.888,48.279,271951,0
2014-02-07,48.35,48.885,48.289,48.849,407739,0
2014-02-10,48.857,48.928,48.464,48.885,287375,0
2014-02-11,49,49.777,48.901,49.641,345681,0
2014-02-12,49.67,49.89,49.356,49.631,272628,0
2014-02-13,49.286,49.963,49.132,49.944,294442,0
2014-02-14,49.835,50.326,49.686,50.274,293709,0
2014-02-18,50.335,50.577,50.25,50.372,330798,0
2014-02-19,50.344,50.549,49.74,49.767,303907,0
2014-02-20,49.821,50.221,49.677,50.131,216478,0
2014-02-21,50.187,50.344,49.909,50.061,151802,0
2014-02-24,50.068,50.549,50.016,50.177,396899,0
2014-02-25,50.195,50.427,49.944,50.195,264166,0
2014-02-26,50.291,50.291,49.844,49.953,457387,0
2014-02-27,49.9,50.64,49.757,50.533,318384,0
2014-02-28,50.613,51.291,50.585,50.924,352020,0
2014-03-03,50.693,50.737,50.24,50.533,287611,0
2014-03-04,51.245,51.487,51.076,51.433,296616,0
2014-03-05,51.315,51.496,51.236,51.416,213431,0
2014-03-06,51.592,51.744,51.378,51.566,483812,0
2014-03-07,51.807,51.905,51.478,51.602,265671,0
2014-03-10,51.566,51.708,51.36,51.496,271575,0
2014-03-11,51.638,51.638,50.952,51.068,420522,0
2014-03-12,50.781,51.194,50.64,50.995,342623,0
2014-03-13,51.184,51.226,50.585,50.613,279432,0
2014-03-14,50.557,50.995,50.068,50.231,628006,0
2014-03-17,50.427,51.086,50.427,50.685,337211,0
2014-03-18,50.781,51.102,50.747,50.772,320039,0
2014-03-19,50.781,50.907,50.266,50.301,511316,0
2014-03-20,50.205,50.747,50.205,50.595,508463,0
2014-03-21,50.719,51.315,50.64,50.702,697532,0
2014-03-24,50.987,51.031,50.481,50.685,475487,0
2014-03-25,51.005,51.093,50.603,50.881,375517,0
2014-03-26,51.226,51.3,50.595,50.603,529455,0
2014-03-27,50.567,50.757,50.353,50.64,596021,0
2014-03-28,50.873,51.04,50.567,50.799,293413,0
2014-03-31,51.005,51.512,50.932,51.416,347018,0
2014-04-01,51.496,51.504,51.023,51.272,457726,0
2014-04-02,51.272,51.433,51.121,51.325,454393,0
2014-04-03,51.442,51.585,51.282,51.496,354512,0
2014-04-04,51.585,51.86,51.031,51.04,399277,0
2014-04-07,50.987,51.102,50.274,50.335,462488,0
2014-04-08,50.344,50.472,50.113,50.231,357876,0
2014-04-09,50.205,50.79,50.167,50.79,357074,0
2014-04-10,50.942,51.068,50.053,50.053,467353,0
2014-04-11,49.835,50.292,49.629,49.784,466127,0
2014-04-14,50.178,50.364,49.804,50.094,557099,0
2014-04-15,50.113,50.491,49.804,50.335,340770,0
2014-04-16,50.661,50.982,50.517,50.973,268153,0
2014-04-17,51.009,51.448,50.876,51.144,448935,0
2014-04-21,51.231,51.231,50.91,51.198,193822,0
2014-04-22,51.24,51.457,51.081,51.366,266671,0
2014-04-23,51.339,51.589,51.171,51.527,317503,0
2014-04-24,51.689,51.77,51.412,51.635,379944,0
2014-04-25,51.439,51.483,51.144,51.24,194375,0
2014-04-28,51.393,51.607,50.876,51.161,329428,0
2014-04-29,51.339,51.671,51.312,51.527,205735,0
2014-04-30,51.573,52.307,51.339,52.259,706110,0
2014-05-01,52.278,52.86,51.956,52.682,336736,0
2014-05-02,52.629,53.144,52.448,52.528,328442,0
2014-05-05,52.233,52.483,51.465,52.36,269710,0
2014-05-06,52.189,52.342,51.806,52.055,278159,0
2014-05-07,52.11,52.975,51.77,52.637,305594,0
2014-05-08,52.584,53.092,52.537,52.592,277090,0
2014-05-09,52.466,52.556,52.075,52.466,311923,0
2014-05-12,52.601,53.03,52.492,52.842,216558,0
2014-05-13,52.824,52.906,52.655,52.706,205512,0
2014-05-14,52.691,52.691,52.029,52.233,176257,0
2014-05-15,52,52,51.267,51.671,238213,0
2014-05-16,51.724,51.751,51.25,51.573,254572,0
2014-05-19,51.366,51.926,51.366,51.751,240721,0
2014-05-20,51.589,51.787,51.24,51.448,209822,0
2014-05-21,51.615,51.965,51.573,51.76,178523,0
2014-05-22,51.823,51.965,51.573,51.965,167669,0
2014-05-23,51.936,52.196,51.653,52.055,177403,0
2014-05-27,52.315,52.388,52.092,52.153,211248,0
2014-05-28,52.127,52.601,51.974,52.075,220120,0
2014-05-29,52.223,52.242,51.895,52.196,176063,0
2014-05-30,52.11,52.378,52.092,52.214,220480,0
2014-06-02,52.25,52.601,52.019,52.458,221716,0
2014-06-03,52.259,52.601,52.259,52.519,238755,0
2014-06-04,52.448,52.995,52.448,52.995,233941,0
2014-06-05,52.975,53.299,52.62,53.291,231619,0
2014-06-06,53.217,53.558,53.101,53.423,201440,0
2014-06-09,53.405,53.506,53.05,53.343,468016,0
2014-06-10,53.217,53.514,53.092,53.514,275486,0
2014-06-11,53.388,53.388,52.975,53.127,159609,0
2014-06-12,53.077,53.127,52.575,52.842,240734,0
2014-06-13,52.87,53.077,52.62,52.752,385208,0
2014-06-16,52.691,52.725,52.333,52.547,214955,0
2014-06-17,52.473,53.398,52.333,53.083,430798,0
2014-06-18,53.163,53.235,52.797,53.163,253852,0
2014-06-19,53.273,53.478,52.995,53.459,287166,0
2014-06-20,53.664,53.664,53.154,53.38,897103,0
2014-06-23,53.38,53.459,53.068,53.227,313842,0
2014-06-24,53.03,53.486,52.906,53.068,471146,0
2014-06-25,52.922,53.317,52.906,53.317,267977,0
2014-06-26,53.254,53.254,52.824,53.02,265337,0
2014-06-27,52.886,53.398,52.86,52.86,988902,0
2014-06-30,52.834,53.361,52.682,53.273,1216748,0
2014-07-01,53.291,53.629,53.127,53.307,1420676,0
2014-07-02,53.137,53.486,52.672,52.682,614031,0
2014-07-03,52.941,53.199,52.575,52.995,895078,0
2014-07-07,52.995,53.03,52.715,53.013,371896,0
2014-07-08,52.958,53.199,52.771,53.04,409459,0
2014-07-09,53.077,53.327,52.761,52.797,714185,0
2014-07-10,52.119,53.03,52.119,52.824,767399,0
2014-07-11,52.681,53.319,52.437,53.077,367586,0
2014-07-14,53.443,53.705,53.005,53.069,354124,0
2014-07-15,53.093,53.335,52.896,53.155,290470,0
2014-07-16,53.372,53.372,52.824,52.941,404338,0
2014-07-17,52.914,52.976,52.099,52.159,289460,0
2014-07-18,52.221,52.574,52.089,52.472,264410,0
2014-07-21,52.168,52.536,52.053,52.313,266921,0
2014-07-22,52.296,52.509,52.267,52.472,291622,0
2014-07-23,52.492,52.834,52.331,52.672,224516,0
2014-07-24,52.69,52.735,52.456,52.619,144579,0
2014-07-25,52.492,52.583,52.072,52.089,217288,0
2014-07-28,51.989,52.404,51.775,52.322,388600,0
2014-07-29,52.429,53.069,51.658,51.829,573664,0
2014-07-30,52.006,52.006,51.252,51.252,613415,0
2014-07-31,51.028,51.155,50.24,50.266,702972,0
2014-08-01,50.177,50.57,49.888,50.454,536508,0
2014-08-04,50.543,50.598,50.266,50.588,382673,0
2014-08-05,50.526,50.776,50.326,50.411,418476,0
2014-08-06,50.258,50.877,50.258,50.823,368783,0
2014-08-07,51.019,51.155,50.643,50.696,430211,0
2014-08-08,50.696,51.074,50.588,51.046,344599,0
2014-08-11,51.128,51.209,50.839,50.974,470681,0
2014-08-12,50.948,51.261,50.93,51.173,289851,0
2014-08-13,51.397,51.505,51.243,51.433,206185,0
2014-08-14,51.539,52.006,51.539,51.784,206118,0
2014-08-15,51.971,52.053,51.397,51.658,299238,0
2014-08-18,51.952,52.248,51.819,52.108,284228,0
2014-08-19,52.446,52.591,52.177,52.536,405760,0
2014-08-20,52.482,52.69,52.36,52.636,427628,0
2014-08-21,52.698,53.005,52.509,52.878,395043,0
2014-08-22,52.824,53.06,52.69,52.878,209309,0
2014-08-25,53.229,53.237,52.878,53.093,218028,0
2014-08-26,53.138,53.407,53.021,53.335,178494,0
2014-08-27,53.335,53.615,53.328,53.569,242359,0
2014-08-28,53.345,53.757,53.182,53.542,274642,0
2014-08-29,53.676,53.973,53.489,53.839,324101,0
2014-09-02,53.866,54.44,53.705,53.847,480638,0
2014-09-03,54.055,54.188,53.783,53.847,308866,0
2014-09-04,53.847,54.055,53.499,53.542,189906,0
2014-09-05,53.561,53.715,53.275,53.532,231817,0
2014-09-08,53.532,53.856,53.39,53.723,325865,0
2014-09-09,53.499,53.605,53.111,53.21,314048,0
2014-09-10,53.219,53.569,52.922,53.069,400440,0
2014-09-11,52.834,53.093,52.69,52.959,591594,0
2014-09-12,52.806,53.372,52.646,52.851,315966,0
2014-09-15,52.966,53.219,52.591,53.06,292809,0
2014-09-16,52.932,53.319,52.851,53.164,320819,0
2014-09-17,53.111,53.381,52.914,53.111,222440,0
2014-09-18,53.345,53.525,53.201,53.381,222407,0
2014-09-19,53.425,53.705,52.966,53.182,870581,0
2014-09-22,53.069,53.145,52.806,52.878,300469,0
2014-09-23,52.735,52.851,52.231,52.248,412747,0
2014-09-24,52.412,52.959,52.404,52.851,297168,0
2014-09-25,52.6,52.851,52.202,52.231,466486,0
2014-09-26,52.313,52.834,52.116,52.761,415766,0
2014-09-29,52.331,52.672,52.006,52.465,585704,0
2014-09-30,52.509,52.591,51.942,51.971,1061406,0
2014-10-01,51.924,52.446,51.478,51.594,830252,0
2014-10-02,51.478,51.952,51.387,51.512,675040,0
2014-10-03,51.784,52.248,51.784,51.98,519940,0
2014-10-06,52.186,52.296,51.775,51.952,486837,0
2014-10-07,51.71,52.053,51.234,51.234,625624,0
2014-10-08,51.29,51.971,51.192,51.961,844218,0
2014-10-09,51.756,51.942,50.785,50.785,858933,0
2014-10-10,50.849,51.705,50.751,51.029,952199,0
2014-10-13,51.057,51.4,50.849,50.949,713684,0
2014-10-14,51.226,51.724,50.959,51.345,591562,0
2014-10-15,50.642,50.688,49.603,50.237,633796,0
2014-10-16,49.416,50.371,49.264,50.299,671891,0
2014-10-17,50.795,51.085,50.452,51.067,238502,0
2014-10-20,50.904,51.345,50.714,51.328,466460,0
2014-10-21,51.662,52.41,51.553,52.402,421010,0
2014-10-22,52.545,53.094,52.303,52.573,396321,0
2014-10-23,53.166,53.356,52.573,52.645,379749,0
2014-10-24,52.628,52.941,52.402,52.914,234704,0
2014-10-27,52.824,53.221,52.715,53.157,212970,0
2014-10-28,53.33,53.699,53.184,53.645,349400,0
2014-10-29,53.636,54.051,52.761,53.68,376656,0
2014-10-30,53.555,53.843,53.455,53.753,360158,0
2014-10-31,54.131,54.214,53.817,53.952,457964,0
2014-11-03,53.914,54.177,53.871,54.051,415044,0
2014-11-04,54.078,54.55,53.961,54.53,398657,0
2014-11-05,54.765,54.817,54.411,54.42,501245,0
2014-11-06,54.42,54.627,54.025,54.617,513247,0
2014-11-07,54.646,54.853,54.375,54.745,317970,0
2014-11-10,54.774,55.008,54.6,54.727,247576,0
2014-11-11,54.808,55.008,54.582,54.663,139443,0
2014-11-12,54.411,54.7,54.339,54.53,256924,0
2014-11-13,54.582,54.727,54.259,54.447,161221,0
2014-11-14,54.375,54.617,53.897,54.015,273169,0
2014-11-17,53.944,54.222,53.745,54.078,215615,0
2014-11-18,54.042,54.455,54.042,54.141,312095,0
2014-11-19,54.078,54.239,53.861,54.104,225034,0
2014-11-20,53.807,54.375,53.672,54.331,257782,0
2014-11-21,54.817,54.907,54.222,54.331,297657,0
2014-11-24,54.402,54.765,54.331,54.755,243707,0
2014-11-25,54.897,54.897,54.366,54.566,169405,0
2014-11-26,54.637,54.745,54.384,54.717,213418,0
2014-11-28,54.745,55.051,54.393,54.455,138666,0
2014-12-01,54.322,54.465,54.042,54.286,311897,0
2014-12-02,54.259,54.942,54.104,54.808,329153,0
2014-12-03,55.116,55.457,54.808,55.359,327871,0
2014-12-04,55.332,55.835,55.204,55.503,281808,0
2014-12-05,55.547,55.937,55.35,55.448,226272,0
2014-12-08,55.494,56.405,55.385,56.232,361747,0
2014-12-09,55.611,56.096,55.457,55.954,312938,0
2014-12-10,55.81,55.937,54.826,54.853,359886,0
2014-12-11,55.358,55.614,55.001,55.293,268723,0
2014-12-12,54.816,55.128,54.03,54.056,259461,0
2014-12-15,54.286,54.514,53.46,53.634,373341,0
2014-12-16,53.479,54.376,53.212,53.736,472858,0
2014-12-17,53.973,54.57,53.718,54.553,381812,0
2014-12-18,55.011,55.011,54.643,55.011,379458,0
2014-12-19,55.038,55.57,54.944,55.392,649266,0
2014-12-22,55.55,55.817,55.34,55.605,292573,0
2014-12-23,55.807,56.212,55.624,55.927,430374,0
2014-12-24,55.954,56.054,55.258,55.477,1142536,0
2014-12-26,55.733,55.807,55.495,55.53,598203,0
2014-12-29,55.44,56.42,55.303,55.798,1380147,0
2014-12-30,55.852,56.459,55.661,56.285,414428,0
2014-12-31,56.459,56.586,55.642,55.669,407647,0
2015-01-02,55.954,56.257,55.011,55.24,323886,0
2015-01-05,54.871,55.192,54.34,54.514,389352,0
2015-01-06,54.651,54.983,54.101,54.202,392126,0
2015-01-07,54.651,55.021,54.093,54.562,546675,0
2015-01-08,55.12,55.697,55.03,55.55,296378,0
2015-01-09,55.624,55.669,54.973,54.983,309835,0
2015-01-12,55.083,55.083,54.367,54.505,349371,0
2015-01-13,55.066,55.673,54.321,54.634,315201,0
2015-01-14,54.091,54.846,53.538,53.944,471963,0
2015-01-15,54.045,54.716,53.842,54.028,540935,0
2015-01-16,54.116,54.698,53.914,54.624,374744,0
2015-01-20,54.671,54.956,53.777,54.008,383043,0
2015-01-21,54.028,54.275,53.52,54.082,221171,0
2015-01-22,54.468,55.353,54.036,55.353,243213,0
2015-01-23,55.307,55.362,54.754,54.863,254435,0
2015-01-26,54.716,55.27,54.357,55.27,251977,0
2015-01-27,54.716,55.14,54.577,54.855,238575,0
2015-01-28,55.14,55.203,54.082,54.091,324534,0
2015-01-29,54.165,54.586,53.685,54.413,340774,0
2015-01-30,53.988,54.247,53.373,53.435,296138,0
2015-02-02,52.949,54.375,52.94,54.229,522808,0
2015-02-03,54.126,56.014,54.116,55.961,636631,0
2015-02-04,55.987,56.797,55.794,56.429,491622,0
2015-02-05,56.759,56.989,56.328,56.889,291380,0
2015-02-06,57.083,57.256,56.752,56.982,416044,0
2015-02-09,56.769,57.065,56.668,56.899,366982,0
2015-02-10,57.424,57.498,56.759,57.303,378529,0
2015-02-11,57.442,57.525,57.083,57.451,281993,0
2015-02-12,57.653,57.856,57.415,57.83,360197,0
2015-02-13,57.69,58.032,57.535,57.901,263639,0
2015-02-17,57.985,58.435,57.839,58.167,290048,0
2015-02-18,58.071,58.243,57.792,58.122,259753,0
2015-02-19,58.079,58.251,57.756,58.115,187781,0
2015-02-20,57.883,58.501,57.434,58.472,236270,0
2015-02-23,58.355,58.355,57.919,58.243,213475,0
2015-02-24,58.149,58.567,58.097,58.3,309757,0
2015-02-25,58.31,58.463,58.004,58.205,234831,0
2015-02-26,58.107,58.27,57.919,58.107,147378,0
2015-02-27,57.966,58.328,57.866,58.004,168242,0
2015-03-02,58.071,58.739,57.866,58.665,336486,0
2015-03-03,58.373,58.769,57.892,58.675,312265,0
2015-03-04,58.355,58.389,58.061,58.3,255894,0
2015-03-05,58.336,58.665,58.196,58.445,189534,0
2015-03-06,58.27,58.886,57.966,58.097,301947,0
2015-03-09,58.196,58.455,58.032,58.251,273816,0
2015-03-10,57.747,57.866,57.303,57.322,224072,0
2015-03-11,57.286,57.946,57.148,57.946,362120,0
2015-03-12,58.336,58.933,58.107,58.906,279246,0
2015-03-13,58.833,58.833,58.097,58.612,238731,0
2015-03-16,58.933,59.569,58.638,59.42,267626,0
2015-03-17,59.328,59.534,59.081,59.43,261219,0
2015-03-18,59.403,60.076,59.054,59.791,299123,0
2015-03-19,59.688,59.817,59.164,59.374,176715,0
2015-03-20,59.577,59.965,59.181,59.688,653642,0
2015-03-23,59.688,60.315,59.688,59.817,391117,0
2015-03-24,59.826,59.947,59.43,59.56,271427,0
2015-03-25,59.551,59.955,58.998,58.998,347023,0
2015-03-26,58.843,59.064,58.521,58.906,213428,0
2015-03-27,58.915,58.961,58.435,58.665,280331,0
2015-03-30,59.045,59.612,58.906,59.374,214622,0
2015-03-31,59.116,59.181,58.769,59.064,638938,0
2015-04-01,59.191,59.191,58.491,59.054,190618,0
2015-04-02,59.054,59.44,58.759,59.191,293585,0
2015-04-06,59.191,59.688,58.979,59.595,352888,0
2015-04-07,59.64,59.773,59.164,59.2,284033,0
2015-04-08,59.191,59.622,59.181,59.534,263713,0
2015-04-09,59.384,59.605,59.054,59.586,391863,0
2015-04-10,59.88,59.947,59.56,59.688,221246,0
2015-04-13,59.782,60.169,59.577,59.881,176788,0
2015-04-14,59.846,60.466,59.55,60.401,321770,0
2015-04-15,60.688,60.927,60.612,60.65,450768,0
2015-04-16,60.602,60.678,60.087,60.539,199494,0
2015-04-17,60.252,60.27,59.595,59.679,169108,0
2015-04-20,60.068,60.298,59.889,60.078,214370,0
2015-04-21,60.205,60.344,59.504,59.64,311854,0
2015-04-22,59.586,59.65,58.968,59.622,208534,0
2015-04-23,59.605,60.022,59.459,59.817,173112,0
2015-04-24,59.827,60.196,59.542,60.012,203995,0
2015-04-27,60.012,60.372,59.069,59.255,301432,0
2015-04-28,59.114,59.753,58.716,59.708,331184,0
2015-04-29,59.283,59.523,58.931,58.948,298078,0
2015-04-30,58.939,59.143,58.331,58.41,372625,0
2015-05-01,58.653,58.931,58.376,58.735,239220,0
2015-05-04,59.042,59.042,58.726,58.857,278711,0
2015-05-05,58.661,59.114,58.376,58.506,310627,0
2015-05-06,58.644,58.708,58.209,58.661,216388,0
2015-05-07,58.7,59.023,58.218,58.948,238008,0
2015-05-08,59.227,59.273,58.857,59.198,174951,0
2015-05-11,59.153,59.283,58.765,58.903,278060,0
2015-05-12,58.59,58.83,58.274,58.617,255242,0
2015-05-13,58.783,59.042,58.552,58.755,179173,0
2015-05-14,59.153,59.319,58.69,59.283,174734,0
2015-05-15,59.355,59.355,58.939,59.033,173603,0
2015-05-18,58.893,59.523,58.745,59.439,142965,0
2015-05-19,59.402,59.827,59.163,59.622,175802,0
2015-05-20,59.631,59.899,59.246,59.727,160669,0
2015-05-21,59.55,59.864,59.336,59.402,170084,0
2015-05-22,59.189,59.439,59.033,59.033,135678,0
2015-05-26,58.617,58.83,58.255,58.35,344604,0
2015-05-27,58.359,58.912,58.314,58.857,307599,0
2015-05-28,58.716,59.052,58.671,59.042,166922,0
2015-05-29,58.958,58.958,58.524,58.69,274602,0
2015-06-01,58.802,59.061,58.562,58.755,250041,0
2015-06-02,58.582,59.265,58.218,59.061,320961,0
2015-06-03,59.061,59.631,58.893,59.468,229914,0
2015-06-04,59.236,59.41,58.765,59.052,204272,0
2015-06-05,59.236,59.363,58.735,59.052,252530,0
2015-06-08,59.114,59.309,58.716,58.745,258587,0
2015-06-09,58.617,58.922,58.582,58.716,381047,0
2015-06-10,58.873,59.985,58.863,59.744,481181,0
2015-06-11,59.836,60.509,59.836,60.509,266363,0
2015-06-12,60.326,60.381,59.966,60.308,157749,0
2015-06-15,59.817,60.372,59.65,60.298,314415,0
2015-06-16,60.151,61.11,60.151,60.927,316146,0
2015-06-17,61.092,61.288,60.797,60.973,304680,0
2015-06-18,61.167,61.649,60.947,61.354,349363,0
2015-06-19,61.138,61.601,60.842,60.842,555583,0
2015-06-22,61.27,61.354,60.851,61.167,405082,0
2015-06-23,61.232,61.48,61.203,61.47,455382,0
2015-06-24,61.379,61.664,61.076,61.092,321447,0
2015-06-25,61.138,61.415,60.716,60.778,335514,0
2015-06-26,60.851,61.194,60.753,60.787,834726,0
2015-06-29,60.141,60.678,59.899,59.956,441328,0
2015-06-30,60.475,60.763,60.059,60.113,518161,0
2015-07-01,62.756,62.756,60.842,61.592,615413,0
2015-07-02,61.621,61.729,61.203,61.222,313765,0
2015-07-06,60.778,61.547,60.475,61.519,402378,0
2015-07-07,61.5,61.998,61.203,61.998,404650,0
2015-07-08,61.379,61.916,61.021,61.369,378036,0
2015-07-09,62.11,62.11,61.327,61.547,331184,0
2015-07-10,62.156,62.527,61.86,62.451,414281,0
2015-07-13,62.915,63.241,62.23,62.712,380300,0
2015-07-14,62.721,62.982,62.424,62.849,260100,0
2015-07-15,62.935,63.074,62.21,62.953,207867,0
2015-07-16,63.297,63.341,62.99,63.251,227340,0
2015-07-17,63.306,63.306,62.749,63.09,144120,0
2015-07-20,63.12,63.203,62.712,62.906,199096,0
2015-07-21,63.017,63.602,62.858,63.175,275094,0
2015-07-22,63.175,63.583,62.963,63.082,178940,0
2015-07-23,63.175,63.251,62.471,62.581,264851,0
2015-07-24,62.563,62.999,62.471,62.692,296652,0
2015-07-27,62.294,62.886,62.128,62.527,253425,0
2015-07-28,62.712,63.027,62.461,62.925,433444,0
2015-07-29,62.906,64.371,62.906,64.177,563984,0
2015-07-30,63.937,64.521,63.658,64.335,221087,0
2015-07-31,64.586,64.715,63.927,63.966,211062,0
2015-08-03,64.038,64.289,63.714,64.13,238733,0
2015-08-04,64.011,64.309,63.908,64.12,239629,0
2015-08-05,64.677,65.642,63.918,65.523,632216,0
2015-08-06,65.642,65.82,65.18,65.691,506819,0
2015-08-07,65.577,66.136,65.346,66.136,333301,0
2015-08-10,66.421,66.802,66.421,66.598,306784,0
2015-08-11,66.348,66.692,66.256,66.608,281306,0
2015-08-12,66.106,66.802,65.802,66.802,317888,0
2015-08-13,66.701,67.341,66.579,67.061,253425,0
2015-08-14,67.126,67.721,66.971,67.674,298269,0
2015-08-17,67.443,67.924,66.98,67.924,214620,0
2015-08-18,67.916,67.99,67.565,67.832,178077,0
2015-08-19,67.942,68.325,67.434,68.064,558594,0
2015-08-20,67.665,67.888,66.748,66.765,407035,0
2015-08-21,66.126,66.532,65.496,65.523,437863,0
2015-08-24,62.767,64.641,61.412,63.351,829828,0
2015-08-25,64.541,64.752,62.508,62.573,458990,0
2015-08-26,63.155,63.797,62.499,63.288,629630,0
2015-08-27,63.871,64.817,63.269,64.696,537142,0
2015-08-28,64.187,64.474,63.306,64.361,229603,0
2015-08-31,64.12,64.262,63.834,64.066,207072,0
2015-09-01,62.972,63.52,62.797,62.815,409188,0
2015-09-02,63.51,63.705,62.999,63.687,281778,0
2015-09-03,63.851,64.243,63.564,63.973,240597,0
2015-09-04,63.241,63.639,62.99,63.398,441312,0
2015-09-08,64.252,64.762,63.918,64.668,465136,0
2015-09-09,65.143,65.244,64.074,64.243,342788,0
2015-09-10,64.225,64.827,64.038,64.216,303148,0
2015-09-11,63.993,64.686,63.834,64.541,286304,0
2015-09-14,64.578,64.578,64.225,64.344,184220,0
2015-09-15,64.521,64.946,64.409,64.668,257846,0
2015-09-16,64.865,65.067,64.541,64.984,430103,0
2015-09-17,65.04,65.375,64.541,64.622,380862,0
2015-09-18,63.966,64.447,63.777,63.908,896315,0
2015-09-21,64.549,64.984,64.418,64.668,226693,0
2015-09-22,64.011,64.299,63.714,63.993,245557,0
2015-09-23,64.206,64.428,63.927,64.197,228011,0
2015-09-24,63.881,64.428,63.815,64.272,230715,0
2015-09-25,64.724,64.893,64.177,64.493,467291,0
2015-09-28,64.093,64.234,63.583,63.761,279545,0
2015-09-29,63.768,63.89,63.52,63.768,278755,0
2015-09-30,64.361,64.641,63.658,63.927,348500,0
2015-10-01,63.805,64.056,63.251,63.687,356261,0
2015-10-02,62.944,64.272,62.518,64.272,352274,0
2015-10-05,64.677,65.27,64.456,65.18,360350,0
2015-10-06,65.04,65.262,64.781,64.919,198125,0
2015-10-07,65.217,65.477,64.847,64.928,509439,0
2015-10-08,64.911,65.902,64.911,65.794,506743,0
2015-10-09,65.866,66.199,65.745,65.996,310018,0
2015-10-12,66.061,66.489,65.866,66.284,178969,0
2015-10-13,66.209,66.86,66.087,66.125,207015,0
2015-10-14,66.246,66.498,65.286,65.352,196275,0
2015-10-15,65.669,66.284,65.483,66.284,219146,0
2015-10-16,66.461,66.75,66.135,66.415,218075,0
2015-10-19,66.33,67.054,66.256,66.851,234951,0
2015-10-20,67.206,67.578,67.206,67.411,152013,0
2015-10-21,67.475,67.698,66.926,66.926,207015,0
2015-10-22,67.429,67.819,67.299,67.541,172225,0
2015-10-23,68.081,68.21,67.578,67.949,246634,0
2015-10-26,67.988,68.071,67.633,68.016,312454,0
2015-10-27,67.662,68.145,67.56,67.737,316857,0
2015-10-28,68.053,68.324,67.68,68.324,424872,0
2015-10-29,67.94,68.5,67.94,68.201,362059,0
2015-10-30,68.352,68.471,67.234,67.234,345632,0
2015-11-02,67.485,67.988,67.224,67.708,347618,0
2015-11-03,67.662,67.671,67.29,67.307,446886,0
2015-11-04,66.87,67.849,65.379,66.023,446215,0
2015-11-05,65.966,66.292,65.669,65.957,249212,0
2015-11-06,66.339,66.49,66.005,66.48,355618,0
2015-11-09,66.441,66.723,65.611,65.9,397300,0
2015-11-10,65.966,67.234,65.249,67.234,431423,0
2015-11-11,67.252,67.504,66.841,66.974,218933,0
2015-11-12,66.731,66.907,65.593,65.611,162885,0
2015-11-13,65.593,66.023,65.222,65.332,223011,0
2015-11-16,65.194,66.051,65.194,66.015,258230,0
2015-11-17,66.042,66.339,65.631,65.659,277665,0
2015-11-18,65.782,67.28,65.715,67.242,462023,0
2015-11-19,67.252,67.688,67.12,67.624,215926,0
2015-11-20,67.959,68.471,67.698,68.462,507549,0
2015-11-23,68.397,68.807,68.034,68.593,265854,0
2015-11-24,68.266,68.975,67.895,68.734,328989,0
2015-11-25,68.76,68.807,68.5,68.742,223980,0
2015-11-27,68.64,69.051,68.444,68.985,76020,0
2015-11-30,69.151,69.309,68.696,68.919,386325,0
2015-12-01,69.225,69.758,69.16,69.414,311426,0
2015-12-02,69.245,69.73,69.133,69.18,379322,0
2015-12-03,69.802,69.802,68.285,68.519,384854,0
2015-12-04,68.77,70.009,68.51,70.009,319218,0
2015-12-07,70.082,70.484,69.235,69.645,408337,0
2015-12-08,69.245,69.665,68.985,69.225,294192,0
2015-12-09,68.929,69.59,67.988,68.324,625552,0
2015-12-10,68.324,68.462,67.586,68.091,346598,0
2015-12-11,67.553,68.043,67.126,67.24,368969,0
2015-12-14,67.279,67.892,66.674,67.034,295939,0
2015-12-15,67.524,67.835,66.985,67.288,450938,0
2015-12-16,67.466,67.77,66.74,67.598,369392,0
2015-12-17,67.636,67.873,66.968,66.968,270900,0
2015-12-18,66.882,66.929,65.861,66.116,901878,0
2015-12-21,66.447,67.024,65.956,66.768,375324,0
2015-12-22,66.91,67.598,66.74,67.411,203462,0
2015-12-23,67.562,67.702,67.325,67.608,152500,0
2015-12-24,67.892,68.618,67.674,68.287,163727,0
2015-12-28,68.11,68.77,67.892,68.552,259339,0
2015-12-29,68.827,69.403,68.778,69.185,181433,0
2015-12-30,69.119,69.435,68.911,69.017,188020,0
2015-12-31,68.778,68.959,68.053,68.062,476132,0
2016-01-04,67.174,67.213,66.064,66.647,371052,0
2016-01-05,66.607,67.448,66.372,66.919,296029,0
2016-01-06,66.097,66.664,65.898,66.295,315269,0
2016-01-07,65.021,65.948,64.643,64.662,477103,0
2016-01-08,64.963,65.154,63.756,63.802,540392,0
2016-01-11,64.049,64.368,63.747,64.161,731350,0
2016-01-12,64.542,64.843,63.907,64.464,422727,0
2016-01-13,64.845,65.745,63.27,63.316,447900,0
2016-01-14,63.432,64.835,63.432,64.407,421897,0
2016-01-15,63.042,63.79,62.977,63.563,447120,0
2016-01-19,64.142,64.407,63.242,63.648,396144,0
2016-01-20,62.87,63.316,61.751,62.987,536363,0
2016-01-21,63.062,63.828,62.928,63.174,386127,0
2016-01-22,63.809,64.729,63.478,64.729,326422,0
2016-01-25,64.417,64.69,63.648,63.658,364055,0
2016-01-26,63.866,65.023,63.866,64.748,371941,0
2016-01-27,64.522,65.735,64.219,64.397,462691,0
2016-01-28,64.994,65.388,64.589,65.156,247210,0
2016-01-29,65.403,67.299,65.322,67.299,552634,0
2016-02-01,66.713,67.28,66.417,66.92,255024,0
2016-02-02,66.228,66.475,65.847,66.001,339717,0
2016-02-03,65.991,66.456,64.161,65.517,473749,0
2016-02-04,65.129,65.563,63.478,63.856,679479,0
2016-02-05,63.809,64.358,63.02,63.174,442024,0
2016-02-08,62.653,62.889,61.838,62.673,405515,0
2016-02-09,61.988,63.383,61.988,63.042,364969,0
2016-02-10,63.582,63.828,62.719,62.729,218106,0
2016-02-11,61.732,62.269,61.506,61.761,334658,0
2016-02-12,62.359,63.648,61.988,63.507,205956,0
2016-02-16,64.074,64.227,63.279,63.668,277971,0
2016-02-17,64.122,64.314,62.987,63.108,600416,0
2016-02-18,63.184,63.582,62.749,63.488,249937,0
2016-02-19,63.252,63.735,63.023,63.658,220930,0
2016-02-22,64.102,64.388,63.601,63.678,277049,0
2016-02-23,63.507,63.838,63.145,63.325,189241,0
2016-02-24,62.87,63.222,62.502,63.071,286666,0
2016-02-25,63.252,63.905,63.252,63.876,275462,0
2016-02-26,64.209,64.445,63.707,63.953,206351,0
2016-02-29,64.028,64.209,63.534,63.601,278227,0
2016-03-01,64.019,65.023,63.625,64.955,220933,0
2016-03-02,64.994,65.043,64.056,64.598,257947,0
2016-03-03,64.397,65.289,64.112,65.223,267595,0
2016-03-04,65.223,65.383,64.512,65.326,257131,0
2016-03-07,64.758,65.422,64.738,65.071,300028,0
2016-03-08,64.598,65.308,64.473,65.147,245760,0
2016-03-09,65.317,65.563,64.965,65.11,373785,0
2016-03-10,65.356,65.794,64.608,65.356,412413,0
2016-03-11,65.829,66.655,65.527,66.512,247713,0
2016-03-14,66.312,66.962,66.171,66.778,338870,0
2016-03-15,66.35,67.138,66.099,66.93,272539,0
2016-03-16,66.587,67.574,66.587,67.242,230776,0
2016-03-17,67.327,67.669,67.06,67.546,401600,0
2016-03-18,67.479,67.792,66.93,66.95,1174121,0
2016-03-21,66.833,67.205,66.437,67.015,307864,0
2016-03-22,66.512,67.716,66.39,67.1,332649,0
2016-03-23,67.09,67.706,66.96,67.299,191259,0
2016-03-24,66.75,66.862,66.252,66.568,204587,0
2016-03-28,66.713,67.346,66.713,66.93,273614,0
2016-03-29,66.94,67.537,66.461,67.195,324159,0
2016-03-30,67.602,67.942,67.29,67.432,219071,0
2016-03-31,67.489,67.621,66.606,66.723,294862,0
2016-04-01,66.275,67.86,66.275,67.774,314221,0
2016-04-04,67.86,67.86,66.74,66.805,309333,0
2016-04-05,66.38,66.833,65.774,65.847,273143,0
2016-04-06,65.546,66.266,63.934,64.219,984139,0
2016-04-07,63.763,64.209,63.62,63.735,502529,0
2016-04-08,64.066,64.378,63.316,63.8,619743,0
2016-04-11,63.876,64.56,63.582,63.809,433635,0
2016-04-12,63.924,64.378,63.639,64.341,509088,0
2016-04-13,64.997,65.606,64.837,65.606,411896,0
2016-04-14,65.587,65.921,65.455,65.577,351114,0
2016-04-15,65.522,65.941,65.374,65.911,366226,0
2016-04-18,65.761,66.179,65.761,66.179,208273,0
2016-04-19,66.445,66.796,66.046,66.331,182706,0
2016-04-20,66.339,66.863,66.064,66.684,212579,0
2016-04-21,66.369,66.759,65.355,65.445,228803,0
2016-04-22,65.664,66.179,65.542,66.083,256144,0
2016-04-25,65.635,66.083,65.494,65.844,303994,0
2016-04-26,66.169,66.722,66.055,66.236,302874,0
2016-04-27,66.216,66.616,66.046,66.102,214904,0
2016-04-28,65.694,65.931,65.378,65.577,342985,0
2016-04-29,65.312,65.854,64.978,65.799,340367,0
2016-05-02,65.95,66.484,65.596,66.455,406884,0
2016-05-03,65.817,66.97,65.684,66.834,323116,0
2016-05-04,66.389,66.779,65.936,66.255,287240,0
2016-05-05,66.511,66.997,66.455,66.863,294832,0
2016-05-06,66.796,67.55,66.718,67.427,322357,0
2016-05-09,67.082,67.968,66.907,67.759,204558,0
2016-05-10,68.073,68.44,67.621,68.35,233703,0
2016-05-11,68.016,68.548,67.606,67.616,188845,0
2016-05-12,67.721,68.273,67.663,68.273,225932,0
2016-05-13,68.158,68.444,67.606,67.759,158925,0
2016-05-16,67.749,68.073,67.578,67.749,158662,0
2016-05-17,67.807,68.073,66.76,67.178,211470,0
2016-05-18,67.027,68.435,67.017,68.234,317728,0
2016-05-19,67.873,68.225,67.463,67.93,167970,0
2016-05-20,68.139,68.949,68.139,68.502,242179,0
2016-05-23,68.407,68.721,68.148,68.407,178827,0
2016-05-24,68.568,69.444,68.568,69.081,243541,0
2016-05-25,69.072,69.358,68.852,68.872,182946,0
2016-05-26,68.892,69.139,68.601,68.92,325137,0
2016-05-27,68.978,69.804,68.674,69.739,336558,0
2016-05-31,69.635,70.253,69.415,69.767,347225,0
2016-06-01,69.692,69.912,69.33,69.721,248217,0
2016-06-02,69.625,69.824,69.33,69.607,144347,0
2016-06-03,69.406,69.425,68.731,69.207,169679,0
2016-06-06,69.081,69.625,69.045,69.063,199990,0
2016-06-07,69.273,69.473,69.007,69.017,242746,0
2016-06-08,68.901,69.664,68.901,69.292,164233,0
2016-06-09,69.035,69.463,68.512,69.187,183156,0
2016-06-10,68.758,69.12,68.397,68.776,198651,0
2016-06-13,68.776,69.017,68.026,68.035,227887,0
2016-06-14,68.083,68.435,67.939,68.244,214813,0
2016-06-15,68.301,68.301,67.662,67.779,222575,0
2016-06-16,67.33,67.939,67.217,67.845,128988,0
2016-06-17,67.865,68.234,67.236,67.559,386829,0
2016-06-20,68.34,68.821,68.064,68.263,283889,0
2016-06-21,68.548,68.816,68.158,68.558,200083,0
2016-06-22,68.75,69.254,68.721,68.834,225093,0
2016-06-23,69.454,70.292,69.396,70.236,253896,0
2016-06-24,67.797,69.139,66.912,67.578,309256,0
2016-06-27,66.398,66.626,65.751,65.931,399532,0
2016-06-28,66.596,67.358,66.169,67.349,213263,0
2016-06-29,67.816,68.654,67.654,68.568,201875,0
2016-06-30,68.826,70.405,68.34,70.386,425400,0
2016-07-01,70.749,70.749,69.721,69.844,273585,0
2016-07-05,69.148,69.24,68.606,68.674,181741,0
2016-07-06,68.482,68.786,68.301,68.75,278800,0
2016-07-07,68.94,69.292,68.34,68.587,160362,0
2016-07-08,69.434,69.785,68.997,69.567,323473,0
2016-07-11,69.912,69.912,69.396,69.463,152378,0
2016-07-12,69.547,69.922,69.358,69.396,210449,0
2016-07-13,69.578,69.578,69.044,69.109,197792,0
2016-07-14,68.824,69.655,68.824,69.415,176207,0
2016-07-15,69.376,69.444,69.005,69.109,118452,0
2016-07-18,69.025,69.463,67.684,68.526,122744,0
2016-07-19,68.384,68.814,67.991,68.814,223307,0
2016-07-20,68.957,69.376,68.756,69.025,188989,0
2016-07-21,68.824,69.015,68.594,68.718,150328,0
2016-07-22,68.814,69.76,68.814,69.674,153848,0
2016-07-25,69.54,69.841,69.406,69.797,184445,0
2016-07-26,69.971,70.657,69.855,70.468,286707,0
2016-07-27,70.247,70.544,69.991,70.38,158930,0
2016-07-28,70.083,70.601,70.026,70.399,221701,0
2016-07-29,70.142,70.238,69.693,69.864,196326,0
2016-08-01,69.797,69.981,69.386,69.54,160804,0
2016-08-02,69.616,69.731,69.376,69.558,208298,0
2016-08-03,69.473,69.548,68.346,68.535,389222,0
2016-08-04,68.535,68.89,68.144,68.804,473600,0
2016-08-05,69.054,69.991,68.948,69.971,265213,0
2016-08-08,69.932,70.591,69.932,70.296,200301,0
2016-08-09,70.458,70.601,70.103,70.266,263901,0
2016-08-10,70.22,70.448,70.142,70.313,197989,0
2016-08-11,70.286,70.581,70.2,70.286,193284,0
2016-08-12,70.724,70.724,70.38,70.648,203449,0
2016-08-15,70.714,70.944,70.476,70.926,151698,0
2016-08-16,70.553,71.117,70.331,70.351,272019,0
2016-08-17,70.286,70.754,70.152,70.419,257013,0
2016-08-18,70.544,71.06,70.389,71.05,154971,0
2016-08-19,70.687,70.963,70.62,70.802,187450,0
2016-08-22,70.638,70.935,70.572,70.935,108401,0
2016-08-23,71.089,71.108,70.581,70.581,148955,0
2016-08-24,70.773,70.953,70.601,70.868,138325,0
2016-08-25,70.763,71.27,70.763,71.145,188710,0
2016-08-26,71.231,71.737,70.812,71.089,208244,0
2016-08-29,71.336,71.996,71.336,71.814,156587,0
2016-08-30,71.747,72.321,71.576,72.283,534014,0
2016-08-31,72.283,72.445,71.518,71.824,405460,0
2016-09-01,71.737,72.083,71.093,71.537,287913,0
2016-09-02,71.718,71.814,71.366,71.747,420259,0
2016-09-06,71.68,71.891,71.183,71.844,243578,0
2016-09-07,71.863,72.025,71.336,72.006,296729,0
2016-09-08,71.737,72.063,71.69,71.805,157254,0
2016-09-09,71.298,71.737,70.935,70.944,243815,0
2016-09-12,70.648,71.911,70.439,71.795,238253,0
2016-09-13,71.27,71.431,70.897,71.098,197879,0
2016-09-14,71.298,71.313,70.448,70.544,188642,0
2016-09-15,70.468,71.586,70.174,71.499,267162,0
2016-09-16,70.972,71.47,70.496,71.183,643221,0
2016-09-19,71.431,71.795,71.07,71.451,223442,0
2016-09-20,71.853,71.906,71.098,71.098,262930,0
2016-09-21,71.412,72.169,71.288,72.149,170029,0
2016-09-22,72.398,72.665,72.159,72.598,313517,0
2016-09-23,72.169,72.293,71.108,71.108,273352,0
2016-09-26,70.944,71.145,70.389,70.439,292249,0
2016-09-27,70.476,70.897,70.286,70.734,245587,0
2016-09-28,71.098,71.805,70.657,71.777,204160,0
2016-09-29,71.642,71.863,70.963,71.231,262054,0
2016-09-30,71.47,71.881,71.386,71.68,302588,0
2016-10-03,71.595,71.652,70.734,71.08,175139,0
2016-10-04,71.002,71.844,70.792,71.757,203196,0
2016-10-05,72.149,72.867,72.073,72.694,408525,0
2016-10-06,72.837,73.229,72.102,72.512,172114,0
2016-10-07,72.636,73.163,72.408,72.655,259157,0
2016-10-10,73.085,73.524,72.894,72.981,132931,0
2016-10-11,72.741,72.971,72.073,72.561,341906,0
2016-10-12,72.678,73.387,72.564,73.32,162807,0
2016-10-13,72.871,72.897,72.418,72.697,254062,0
2016-10-14,73.08,73.455,72.821,73.178,159261,0
2016-10-17,73.148,73.397,73.11,73.301,139099,0
2016-10-18,73.782,73.838,72.697,72.907,173977,0
2016-10-19,73.158,73.158,72.668,72.811,193257,0
2016-10-20,72.524,72.591,71.526,71.584,212360,0
2016-10-21,71.478,71.736,70.931,71.709,178075,0
2016-10-24,72.13,72.332,71.689,71.766,197316,0
2016-10-25,71.669,71.833,71.104,71.813,306529,0
2016-10-26,71.574,72.514,71.574,72.093,307997,0
2016-10-27,72.13,72.236,71.516,71.804,237585,0
2016-10-28,71.689,72.37,71.142,71.401,219726,0
2016-10-31,71.746,71.911,71.383,71.497,489155,0
2016-11-01,71.478,71.689,70.509,70.95,397313,0
2016-11-02,70.969,73.254,70.422,72.956,834896,0
2016-11-03,72.821,73.158,71.305,71.478,674268,0
2016-11-04,71.555,71.901,71.276,71.276,461590,0
2016-11-07,72.227,73.138,72.025,72.563,789330,0
2016-11-08,72.351,73.617,72.351,73.282,476579,0
2016-11-09,73.329,74.414,72.821,74.041,476376,0
2016-11-10,74.645,75.353,74.203,75.336,516234,0
2016-11-11,75.394,77.063,75.153,77.007,603846,0
2016-11-14,77.168,77.851,76.948,77.314,304128,0
2016-11-15,77.399,77.399,76.343,77.389,375143,0
2016-11-16,76.968,77.294,76.766,76.909,390607,0
2016-11-17,76.89,78.119,76.813,77.831,311025,0
2016-11-18,78.177,78.177,77.567,77.908,263277,0
2016-11-21,78.209,78.335,77.683,78.335,267075,0
2016-11-22,78.763,79.191,78.442,79.054,277337,0
2016-11-23,79.22,79.463,79.024,79.443,147936,0
2016-11-25,79.676,80.016,79.579,79.958,100505,0
2016-11-28,79.871,80.036,79.617,79.676,285696,0
2016-11-29,79.725,80.22,79.477,80.104,271688,0
2016-11-30,80.464,80.58,79.871,79.9,226188,0
2016-12-01,80.201,80.618,79.987,80.522,253437,0
2016-12-02,79.744,80.444,79.744,79.928,311841,0
2016-12-05,80.425,80.647,80.216,80.637,202110,0
2016-12-06,80.814,81.697,80.57,81.668,272165,0
2016-12-07,82.213,82.479,81.678,82.358,336206,0
2016-12-08,82.552,83.019,81.659,82.951,426499,0
2016-12-09,83.067,83.572,82.659,83.572,216824,0
2016-12-12,83.844,84.021,83.291,83.591,231030,0
2016-12-13,83.835,83.991,83.155,83.544,177802,0
2016-12-14,83.572,84.049,82.844,83.125,247417,0
2016-12-15,83.077,83.591,82.931,83.213,176969,0
2016-12-16,83.631,84.273,83.388,84.001,1077669,0
2016-12-19,84.243,85.02,83.932,84.623,225056,0
2016-12-20,84.865,85.098,84.613,85.098,233646,0
2016-12-21,85.137,85.205,84.727,84.885,194963,0
2016-12-22,84.796,85.058,84.398,85.058,140308,0
2016-12-23,84.806,85.283,84.806,85.147,92021,0
2016-12-27,85.137,85.546,85.048,85.235,122822,0
2016-12-28,85.506,85.574,85.098,85.196,183372,0
2016-12-29,84.905,85.594,84.905,85.555,160707,0
2016-12-30,85.778,86.03,85.196,85.623,207332,0
2017-01-03,86.03,86.255,85.01,85.369,216215,0
2017-01-04,85.661,86.692,85.661,86.264,349604,0
2017-01-05,86.235,86.4,85.01,85.35,218550,0
2017-01-06,85.312,85.632,85.158,85.35,157152,0
2017-01-09,85.429,85.429,84.292,84.292,162444,0
2017-01-10,84.564,85.399,84.369,84.661,191142,0
2017-01-11,84.73,85.551,84.487,85.551,305503,0
2017-01-12,85.443,85.443,84.117,84.829,164124,0
2017-01-13,84.995,85.815,84.956,85.22,117261,0
2017-01-17,84.419,84.849,84.049,84.165,246643,0
2017-01-18,84.536,85.21,84.304,84.586,184599,0
2017-01-19,84.839,85.072,83.444,84.175,236375,0
2017-01-20,84.37,84.793,83.991,84.136,172123,0
2017-01-23,84.117,84.37,83.708,83.728,148960,0
2017-01-24,84.117,84.976,84.058,84.683,250938,0
2017-01-25,85.082,85.746,85.082,85.56,157527,0
2017-01-26,85.824,85.824,85.298,85.542,149402,0
2017-01-27,85.56,85.824,84.76,84.858,181258,0
2017-01-30,84.361,84.458,83.805,84.283,177544,0
2017-01-31,84.323,84.663,83.561,84.03,281025,0
2017-02-01,84.107,85.077,83.873,84.39,238096,0
2017-02-02,87.13,88.809,85.824,88.7,528971,0
2017-02-03,89.216,90.085,88.359,88.554,495680,0
2017-02-06,88.487,89.003,87.969,88.72,304882,0
2017-02-07,89.022,89.399,88.388,88.846,243711,0
2017-02-08,88.641,89.275,87.969,88.047,222784,0
2017-02-09,88.203,88.924,88.106,88.924,250565,0
2017-02-10,89.374,89.607,88.799,89.275,173989,0
2017-02-13,89.207,89.942,89.003,89.637,186924,0
2017-02-14,89.256,90.291,89.256,90.202,133876,0
2017-02-15,90.095,90.358,89.529,90.348,186224,0
2017-02-16,90.435,91.314,90.387,91.197,230507,0
2017-02-17,91.129,91.129,90.261,91.099,160961,0
2017-02-21,91.47,92.085,91.207,92.075,237938,0
2017-02-22,91.704,92.572,91.606,92.513,249052,0
2017-02-23,92.805,92.855,91.977,92.669,176250,0
2017-02-24,92.104,92.152,91.528,91.889,187169,0
2017-02-27,91.665,92.122,91.665,92.114,218153,0
2017-02-28,91.655,92.201,91.401,91.723,422895,0
2017-03-01,92.152,93.518,92.152,93.371,364873,0
2017-03-02,92.689,93.303,91.977,92.122,242605,0
2017-03-03,91.948,93.147,91.849,92.805,424214,0
2017-03-06,92.339,92.776,91.997,92.444,164427,0
2017-03-07,92.357,92.66,92.114,92.339,242916,0
2017-03-08,92.592,93.255,92.397,92.845,296848,0
2017-03-09,93.068,93.508,92.845,93.321,223949,0
2017-03-10,93.615,93.791,93.216,93.712,260689,0
2017-03-13,93.439,93.946,93.321,93.624,213028,0
2017-03-14,93.508,94.201,93.285,94.005,309627,0
2017-03-15,94.327,94.484,93.459,93.85,382561,0
2017-03-16,94.093,94.59,93.361,93.801,339385,0
2017-03-17,93.811,93.955,93.216,93.597,869522,0
2017-03-20,93.479,93.508,92.904,93.206,259659,0
2017-03-21,93.624,93.624,91.704,91.908,303857,0
2017-03-22,91.665,91.839,90.933,91.655,202464,0
2017-03-23,91.577,92.631,91.129,92.104,157193,0
2017-03-24,91.616,91.948,90.787,91.069,250754,0
2017-03-27,90.641,91.441,90.153,91.197,228516,0
2017-03-28,91.051,92.513,90.807,92.181,249096,0
2017-03-29,91.987,92.132,91.5,91.839,204290,0
2017-03-30,91.849,93.049,91.849,93.049,294442,0
2017-03-31,93.098,93.606,92.621,93.049,330930,0
2017-04-03,92.689,93.255,91.859,92.142,288930,0
2017-04-04,91.967,93.108,91.967,92.991,422505,0
2017-04-05,93.088,93.615,91.645,91.908,399866,0
2017-04-06,91.733,92.611,91.441,92.367,225398,0
2017-04-07,91.948,92.289,91.51,91.928,249121,0
2017-04-10,91.812,92.552,91.802,92.415,209577,0
2017-04-11,92.369,92.908,91.713,92.888,342643,0
2017-04-12,92.947,92.947,91.665,92.282,298410,0
2017-04-13,92.173,92.437,91.254,91.273,300868,0
2017-04-17,91.234,92.78,91.234,92.644,179438,0
2017-04-18,92.447,92.605,91.743,92.359,311210,0
2017-04-19,92.654,93.299,92.467,92.995,433031,0
2017-04-20,93.053,94.116,91.86,93.739,383850,0
2017-04-21,93.093,93.993,93.093,93.719,299988,0
2017-04-24,94.609,95.383,94.464,95.128,335862,0
2017-04-25,95.686,96.361,95.441,96.048,323755,0
2017-04-26,96.283,97.183,95.97,96.224,404794,0
2017-04-27,96.204,96.684,96.058,96.254,318784,0
2017-04-28,96.361,96.41,95.187,95.207,310208,0
2017-05-01,95.265,96.117,94.962,95.833,288096,0
2017-05-02,95.852,96.244,94.658,94.737,346993,0
2017-05-03,94.658,95.09,94.306,94.551,397216,0
2017-05-04,95.275,98.299,95.275,98.23,563227,0
2017-05-05,98.18,98.405,96.821,97.34,640859,0
2017-05-08,97.828,97.828,96.166,96.42,517558,0
2017-05-09,96.704,96.86,95.412,95.549,370337,0
2017-05-10,95.94,96.234,95.334,96.097,451476,0
2017-05-11,95.7,97.041,95.56,96.882,565592,0
2017-05-12,96.882,97.011,96.157,96.405,366522,0
2017-05-15,96.405,97.041,96.405,96.991,247822,0
2017-05-16,97.309,97.309,96.107,96.216,449702,0
2017-05-17,95.173,95.908,94.825,95.59,345015,0
2017-05-18,95.59,97.051,95.431,96.375,427820,0
2017-05-19,96.375,97.021,95.948,96.713,421258,0
2017-05-22,96.961,97.905,96.857,97.707,679320,0
2017-05-23,97.259,98.143,97.219,97.815,596343,0
2017-05-24,98.223,98.411,97.776,97.995,328229,0
2017-05-25,98.143,98.392,97.587,98.143,441631,0
2017-05-26,98.183,98.461,97.577,98.203,695459,0
2017-05-30,98.203,98.421,97.19,98.383,649501,0
2017-05-31,98.411,99.57,97.925,99.208,3376928,0
2017-06-01,99.55,99.66,98.353,99.66,626859,0
2017-06-02,99.497,99.85,98.988,99.258,537239,0
2017-06-05,99.038,99.64,97.995,98.015,406584,0
2017-06-06,97.786,98.173,97.18,97.468,562696,0
2017-06-07,97.468,97.795,96.961,97.091,642190,0
2017-06-08,97.051,98.084,96.773,97.637,336842,0
2017-06-09,97.757,98.959,97.687,98.839,359006,0
2017-06-12,98.859,99.198,98.343,99.178,395420,0
2017-06-13,99.357,99.94,99.208,99.81,297914,0
2017-06-14,99.77,100.5,99.457,100.5,308372,0
2017-06-15,99.99,101.25,99.477,101.24,367271,0
2017-06-16,100.84,101.84,100.83,101.77,614534,0
2017-06-19,102.22,102.53,100.79,101.41,559086,0
2017-06-20,101.26,101.52,100.72,100.75,219075,0
2017-06-21,100.72,101.01,99.57,99.67,311487,0
2017-06-22,99.457,99.82,98.323,98.411,288290,0
2017-06-23,98.411,98.71,97.567,97.757,505942,0
2017-06-26,97.845,98.491,97.815,98.363,319704,0
2017-06-27,98.213,99.008,97.865,97.925,510083,0
2017-06-28,98.363,99.067,98.015,98.909,295121,0
2017-06-29,99.447,99.6,98.303,98.869,301309,0
2017-06-30,99.157,99.337,98.065,98.729,553382,0
2017-07-03,99.178,102.1,98.75,100.79,470900,0
2017-07-05,100.76,101.39,100.23,101.03,423493,0
2017-07-06,100.89,101.2,99.89,100.09,401810,0
2017-07-07,100.31,100.98,99.8,100.9,343095,0
2017-07-10,100.77,101.24,100.42,100.71,247259,0
2017-07-11,100.57,100.92,98.69,98.879,633326,0
2017-07-12,98.959,99.62,98.709,98.869,321749,0
2017-07-13,98.949,99.65,98.66,99.56,229359,0
2017-07-14,99.178,99.73,98.959,99.367,238683,0
2017-07-17,99.198,100.14,98.66,99.99,220673,0
2017-07-18,99.57,99.79,98.739,99.228,605934,0
2017-07-19,99.487,100.25,99.417,100.24,292803,0
2017-07-20,100.33,101.01,100.04,100.6,597577,0
2017-07-21,100.45,100.66,99.99,100.25,197437,0
2017-07-24,100.39,101.43,100.39,101.32,211513,0
2017-07-25,101.78,102.58,101.78,102.43,481474,0
2017-07-26,102.17,102.38,100.13,100.39,327751,0
2017-07-27,100.35,100.35,99.038,99.397,420641,0
2017-07-28,99.248,100.93,99.248,100.76,248515,0
2017-07-31,100.94,101.38,100.47,101.06,294620,0
2017-08-01,101.46,101.62,100.87,101.58,322946,0
2017-08-02,103.03,105.23,102.7,104.54,391804,0
2017-08-03,104.75,104.96,103.49,104.17,400136,0
2017-08-04,104.65,104.65,103.77,104.3,236950,0
2017-08-07,104.46,104.78,104.15,104.52,455689,0
2017-08-08,104.43,105.05,103.97,104.32,396865,0
2017-08-09,103.89,104.98,103.66,104.93,452039,0
2017-08-10,104.35,104.95,103.83,103.91,343344,0
2017-08-11,102.98,104.36,102.98,103.15,297328,0
2017-08-14,103.69,104.25,103.34,104.09,311115,0
2017-08-15,104.33,104.64,103.7,104.3,372502,0
2017-08-16,104.47,104.88,104,104.12,475856,0
2017-08-17,103.55,104.04,101.85,101.95,408324,0
2017-08-18,101.7,102.25,101.21,101.32,314998,0
2017-08-21,101.33,101.79,100.98,101.58,157422,0
2017-08-22,101.8,102.06,101.38,102,161911,0
2017-08-23,101.6,102.16,101.46,101.55,218051,0
2017-08-24,102,102,100.95,100.98,303080,0
2017-08-25,101.46,102.53,101.37,102.05,469238,0
2017-08-28,101.97,101.97,100.86,101.17,313255,0
2017-08-29,100.66,101.46,100.66,100.94,303593,0
2017-08-30,100.85,101.51,100.79,101.26,188297,0
2017-08-31,101.59,101.81,101.03,101.47,300857,0
2017-09-01,101.69,102.78,101.67,101.94,195185,0
2017-09-05,101.1,101.16,97.185,97.244,526510,0
2017-09-06,97.384,97.982,97.095,97.175,321607,0
2017-09-07,97.115,97.115,94.872,95.221,492818,0
2017-09-08,94.982,98.52,94.982,98.211,582253,0
2017-09-11,100.16,101.16,99.297,99.71,505547,0
2017-09-12,99.79,100.07,98.68,99.98,234226,0
2017-09-13,99.72,99.98,98.859,99.317,394533,0
2017-09-14,99.337,99.337,98.151,98.44,442362,0
2017-09-15,98.43,100.37,98.381,100.36,1484910,0
2017-09-18,100.56,101.41,100.41,101.12,470669,0
2017-09-19,101.11,102.05,101.1,101.63,335466,0
2017-09-20,101.6,102.27,101,102.18,346710,0
2017-09-21,102.11,102.82,101.73,101.83,224870,0
2017-09-22,101.71,102.22,101.71,102.19,266079,0
2017-09-25,101.72,102.64,101.48,102.49,262847,0
2017-09-26,102.36,103.02,101.39,102.85,262555,0
2017-09-27,103.38,103.73,102.64,102.96,427119,0
2017-09-28,102.85,103.56,102.32,103.56,252456,0
2017-09-29,103.3,103.93,102.8,103.1,313732,0
2017-10-02,103.4,104.14,102.76,104.08,245023,0
2017-10-03,104.27,104.94,104.16,104.9,463717,0
2017-10-04,104.67,104.97,104.14,104.75,473191,0
2017-10-05,104.67,105.51,104.46,105.33,348349,0
2017-10-06,105.35,106.08,104.92,105.31,393436,0
2017-10-09,105.3,105.61,104.44,104.78,289972,0
2017-10-10,105.19,105.58,104.73,105.22,196532,0
2017-10-11,104.89,104.89,104.01,104.51,283866,0
2017-10-12,104.87,104.87,103.99,104.5,260377,0
2017-10-13,104.49,104.91,104,104.25,412577,0
2017-10-16,104.34,105.11,104.04,104.48,259483,0
2017-10-17,104.71,104.96,104.02,104.14,260098,0
2017-10-18,104.46,105.05,104.25,104.42,182802,0
2017-10-19,104.12,105.66,104.12,105.57,222936,0
2017-10-20,106.16,106.16,105.16,105.26,240418,0
2017-10-23,105.49,105.82,105,105.41,255842,0
2017-10-24,105.7,106.35,105.44,105.66,279638,0
2017-10-25,105.53,105.76,104.47,104.73,245631,0
2017-10-26,105.04,105.75,104.66,105.47,338708,0
2017-10-27,105.659,105.659,104.699,105.07,263129,0
2017-10-30,104.83,106.22,104.83,105.36,305895,0
2017-10-31,105.46,105.71,104.96,105.49,446420,0
2017-11-01,105.02,105.305,101.015,101.81,789230,0
2017-11-02,102.31,104.1,102.26,103,565235,0
2017-11-03,102.42,102.82,101.965,102.76,568822,0
2017-11-06,103.97,104.08,103.97,103.97,630222,0
2017-11-07,104.18,105.38,104,104.94,727666,0
2017-11-08,104.82,105.2,104.35,104.51,328247,0
2017-11-09,104.14,105.56,104.13,105.36,329663,0
2017-11-10,104.91,105.93,104.81,105.63,256325,0
