Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,22.632,23.168,22.544,23.168,238135,0
2005-02-28,23.105,23.202,22.641,23.043,325280,0
2005-03-01,23.043,23.356,23.007,23.211,216625,0
2005-03-02,23.318,23.47,23.052,23.069,207443,0
2005-03-03,23.124,23.427,23.069,23.4,161293,0
2005-03-04,23.293,23.82,23.256,23.579,174735,0
2005-03-07,23.525,23.774,23.194,23.293,149647,0
2005-03-08,23.293,23.488,23.194,23.327,148527,0
2005-03-09,23.356,23.525,22.909,23.256,142924,0
2005-03-10,23.256,23.256,22.766,22.775,253594,0
2005-03-11,22.864,23.168,22.703,23.007,246644,0
2005-03-14,22.926,23.391,22.926,23.211,156591,0
2005-03-15,23.391,23.569,22.952,22.971,225365,0
2005-03-16,22.926,22.989,22.632,22.856,267479,0
2005-03-17,22.989,22.989,22.641,22.802,140910,0
2005-03-18,23.124,23.124,22.562,22.847,459466,0
2005-03-21,22.9,22.971,22.657,22.864,131051,0
2005-03-22,22.784,23.132,22.479,22.497,233877,0
2005-03-23,22.409,22.525,22.016,22.219,261652,0
2005-03-24,22.264,22.544,22.167,22.274,161071,0
2005-03-28,22.341,22.606,22.142,22.462,217522,0
2005-03-29,22.417,23.579,22.381,22.666,620980,0
2005-03-30,22.748,23.525,22.748,23.47,358881,0
2005-03-31,23.346,23.747,23.033,23.202,345216,0
2005-04-01,23.256,23.739,23.194,23.659,413990,0
2005-04-04,23.711,23.882,23.391,23.757,354846,0
2005-04-05,23.82,24.095,23.774,23.846,217748,0
2005-04-06,23.846,24.489,23.846,24.114,325280,0
2005-04-07,24.122,24.346,23.56,24.204,159950,0
2005-04-08,24.204,24.204,23.488,23.551,199379,0
2005-04-11,23.606,23.82,23.437,23.534,175634,0
2005-04-12,23.437,23.739,22.828,23.65,657496,0
2005-04-13,23.65,23.65,22.909,22.989,396291,0
2005-04-14,23.007,23.052,22.322,22.322,327070,0
2005-04-15,22.632,22.632,21.738,21.874,545266,0
2005-04-18,21.65,22.632,21.284,22.497,440868,0
2005-04-19,22.554,22.775,22.238,22.471,342976,0
2005-04-20,22.186,22.274,21.836,21.855,337600,0
2005-04-21,22.079,22.462,21.979,22.303,331998,0
2005-04-22,22.255,22.417,21.669,22.032,284730,0
2005-04-25,22.016,22.255,21.891,22.195,242836,0
2005-04-26,22.195,22.195,21.329,21.426,479626,0
2005-04-27,21.363,21.979,20.979,21.641,285174,0
2005-04-28,21.524,21.669,21.062,21.167,277782,0
2005-04-29,21.267,21.687,20.979,21.524,270619,0
2005-05-02,21.562,21.828,21.507,21.604,247764,0
2005-05-03,21.712,21.935,21.57,21.669,297722,0
2005-05-04,21.784,22.479,21.738,22.479,321697,0
2005-05-05,22.427,22.748,22.284,22.331,247764,0
2005-05-06,22.381,22.793,22.341,22.766,213492,0
2005-05-09,22.802,22.989,22.73,22.909,295704,0
2005-05-10,22.632,22.748,22.364,22.471,288314,0
2005-05-11,22.516,22.632,22.238,22.506,185039,0
2005-05-12,22.506,22.624,22.097,22.107,243733,0
2005-05-13,22.142,22.212,21.874,22.016,237238,0
2005-05-16,22.032,22.427,21.953,22.229,203188,0
2005-05-17,22.115,22.864,22.071,22.775,290554,0
2005-05-18,22.926,23.479,22.784,23.275,280471,0
2005-05-19,23.266,23.3,22.685,22.909,220211,0
2005-05-20,22.917,22.917,22.364,22.73,221332,0
2005-05-23,22.73,22.998,22.676,22.847,162415,0
2005-05-24,22.766,23.168,22.417,23.052,322812,0
2005-05-25,22.944,22.944,22.255,22.399,333565,0
2005-05-26,22.544,22.828,22.462,22.793,152109,0
2005-05-27,22.748,22.864,22.434,22.838,139337,0
2005-05-31,22.766,22.766,22.322,22.322,267927,0
2005-06-01,22.356,22.748,22.219,22.497,242836,0
2005-06-02,22.453,22.506,22.255,22.349,239475,0
2005-06-03,22.238,22.471,21.874,22.032,324603,0
2005-06-06,22.061,22.238,21.794,22.177,325054,0
2005-06-07,22.255,22.606,21.874,21.891,288536,0
2005-06-08,21.998,22.016,21.595,21.687,206993,0
2005-06-09,21.687,21.91,21.407,21.91,146506,0
2005-06-10,21.91,22.007,21.776,21.882,151883,0
2005-06-13,21.767,22.157,21.767,21.901,244628,0
2005-06-14,21.846,22.303,21.809,22.238,342976,0
2005-06-15,22.322,22.409,21.836,22.212,185265,0
2005-06-16,22.142,22.544,22.007,22.516,158607,0
2005-06-17,22.676,22.748,22.115,22.229,445800,0
2005-06-20,22.125,22.212,21.874,21.91,211028,0
2005-06-21,21.919,22.255,21.784,22.177,227381,0
2005-06-22,22.219,22.381,21.919,22.115,158155,0
2005-06-23,22.061,22.157,21.828,21.874,387553,0
2005-06-24,21.836,22.157,21.65,22.115,2452569,0
2005-06-27,22.052,22.157,21.874,21.979,479626,0
2005-06-28,21.979,22.417,21.891,22.331,297272,0
2005-06-29,22.356,22.711,22.322,22.606,587381,0
2005-06-30,22.695,22.934,22.624,22.676,352606,0
2005-07-01,22.676,22.828,22.479,22.766,177425,0
2005-07-05,22.703,22.802,22.606,22.73,116265,0
2005-07-06,22.657,22.73,22.274,22.341,166672,0
2005-07-07,22.157,22.341,21.979,22.341,145388,0
2005-07-08,22.372,22.944,22.341,22.909,248212,0
2005-07-11,22.98,23.256,22.98,23.194,164877,0
2005-07-12,23.168,23.211,22.9,23.007,251123,0
2005-07-13,23.016,23.105,22.632,22.748,214387,0
2005-07-14,22.944,23.016,22.606,22.685,148751,0
2005-07-15,22.695,22.784,22.312,22.417,169135,0
2005-07-18,22.381,22.497,22.097,22.177,197138,0
2005-07-19,22.247,22.544,22.052,22.427,233428,0
2005-07-20,22.303,22.703,22.303,22.624,133292,0
2005-07-21,22.72,22.766,22.399,22.399,347454,0
2005-07-22,22.497,22.73,22.322,22.479,267255,0
2005-07-25,22.479,22.72,22.195,22.322,234325,0
2005-07-26,22.349,22.632,22.247,22.444,320794,0
2005-07-27,22.479,22.588,22.264,22.356,276216,0
2005-07-28,22.417,22.766,22.417,22.666,169360,0
2005-07-29,22.462,22.554,22.177,22.255,183474,0
2005-08-01,22.303,22.399,22.255,22.322,270394,0
2005-08-02,22.322,22.525,22.195,22.506,220437,0
2005-08-03,22.453,22.606,22.341,22.544,145164,0
2005-08-04,22.453,22.58,22.167,22.525,334687,0
2005-08-05,22.453,22.588,22.303,22.322,269720,0
2005-08-08,22.409,22.525,22.284,22.303,196690,0
2005-08-09,22.364,22.632,22.303,22.364,109770,0
2005-08-10,22.444,22.497,22.303,22.497,194000,0
2005-08-11,22.444,22.641,22.255,22.606,300860,0
2005-08-12,22.544,22.606,22.255,22.381,175408,0
2005-08-15,22.381,22.632,22.381,22.462,203188,0
2005-08-16,22.427,22.506,21.935,22.032,247097,0
2005-08-17,22.097,22.097,21.809,21.809,252919,0
2005-08-18,21.809,21.961,21.696,21.874,147406,0
2005-08-19,21.961,22.157,21.91,21.935,116265,0
2005-08-22,21.979,22.115,21.855,21.953,84231,0
2005-08-23,21.943,21.97,21.747,21.784,90729,0
2005-08-24,21.705,22.016,21.696,21.712,119627,0
2005-08-25,21.712,21.865,21.659,21.729,58244,0
2005-08-26,21.738,21.784,21.524,21.524,104618,0
2005-08-29,21.426,21.828,21.338,21.828,159500,0
2005-08-30,21.794,21.846,21.687,21.776,122091,0
2005-08-31,21.562,22.195,21.562,22.195,238135,0
2005-09-01,22.195,22.525,22.177,22.229,140462,0
2005-09-02,22.284,22.364,22.195,22.238,106410,0
2005-09-06,22.322,22.554,22.303,22.399,146506,0
2005-09-07,22.142,22.364,21.998,22.331,150096,0
2005-09-08,22.238,22.766,22.097,22.293,71015,0
2005-09-09,22.255,22.264,21.943,22.142,105962,0
2005-09-12,22.079,22.427,22.079,22.356,73255,0
2005-09-13,22.255,22.264,21.836,21.891,94313,0
2005-09-14,21.874,21.919,21.426,21.491,134188,0
2005-09-15,21.491,21.604,21.473,21.552,100585,0
2005-09-16,21.604,21.696,21.524,21.696,374561,0
2005-09-19,21.65,21.891,21.632,21.696,153903,0
2005-09-20,21.632,21.794,21.604,21.669,202736,0
2005-09-21,21.613,21.65,21.045,21.267,231190,0
2005-09-22,21.267,21.39,21.027,21.222,458570,0
2005-09-23,21.139,21.507,21.086,21.491,247097,0
2005-09-26,22.322,22.649,22.255,22.588,443559,0
2005-09-27,22.497,22.606,22.274,22.274,311387,0
2005-09-28,22.322,22.322,22.007,22.177,168910,0
2005-09-29,22.097,22.264,21.998,22.219,82214,0
2005-09-30,22.264,22.399,22.157,22.238,156591,0
2005-10-03,22.341,22.72,22.331,22.544,336255,0
2005-10-04,22.657,22.711,22.497,22.525,286073,0
2005-10-05,22.525,22.525,21.935,22.071,236788,0
2005-10-06,22.071,22.284,21.891,22.157,173615,0
2005-10-07,22.238,22.497,22.025,22.284,166223,0
2005-10-10,22.079,22.229,21.855,22.052,500685,0
2005-10-11,22.322,22.562,22.303,22.303,154350,0
2005-10-12,22.255,22.535,22.061,22.381,212146,0
2005-10-13,22.409,22.81,22.364,22.739,347904,0
2005-10-14,22.784,23.31,22.624,23.194,277335,0
2005-10-17,23.211,23.374,23.007,23.256,274872,0
2005-10-18,23.168,23.515,23.124,23.3,308922,0
2005-10-19,23.391,23.614,23.052,23.614,136432,0
2005-10-20,22.828,22.952,21.445,21.507,1082242,0
2005-10-21,21.533,21.919,21.249,21.669,423623,0
2005-10-24,21.562,21.818,21.524,21.712,482089,0
2005-10-25,21.613,22.007,21.613,21.935,358433,0
2005-10-26,21.935,22.562,21.935,22.284,417124,0
2005-10-27,22.177,22.274,22.097,22.255,303100,0
2005-10-28,22.322,22.666,22.229,22.657,323483,0
2005-10-31,22.562,22.891,22.525,22.847,203188,0
2005-11-01,22.989,23.033,22.444,22.909,159950,0
2005-11-02,22.802,23.124,22.544,23.007,155469,0
2005-11-03,22.926,23.419,22.864,23.419,373439,0
2005-11-04,23.419,23.497,23.124,23.293,155247,0
2005-11-07,23.346,23.695,23.318,23.597,198480,0
2005-11-08,23.497,23.551,22.971,23.479,130604,0
2005-11-09,23.479,23.579,23.132,23.211,219988,0
2005-11-10,23.229,23.641,22.828,23.641,216850,0
2005-11-11,23.614,23.677,23.275,23.614,71462,0
2005-11-14,23.497,23.721,23.497,23.659,84902,0
2005-11-15,23.702,23.702,23.374,23.534,110439,0
2005-11-16,23.4,23.641,23.275,23.579,136432,0
2005-11-17,23.633,24.292,23.569,23.82,183698,0
2005-11-18,23.882,23.936,23.551,23.936,143821,0
2005-11-21,23.882,24.087,23.721,23.998,190190,0
2005-11-22,23.702,23.98,23.702,23.836,149194,0
2005-11-23,23.659,23.944,23.659,23.846,95435,0
2005-11-25,23.747,24.167,23.747,24.114,42116,0
2005-11-28,24.266,24.309,23.551,23.551,191760,0
2005-11-29,23.56,24.506,23.56,24.363,461256,0
2005-11-30,24.418,24.506,24.122,24.489,230738,0
2005-12-01,24.4,24.55,24.319,24.346,197361,0
2005-12-02,24.372,24.55,24.283,24.418,147406,0
2005-12-05,24.372,24.754,24.337,24.55,506284,0
2005-12-06,24.55,24.764,24.372,24.41,260312,0
2005-12-07,24.569,24.569,24.204,24.283,156814,0
2005-12-08,24.24,24.454,24.007,24.213,138221,0
2005-12-09,24.213,24.524,24.061,24.327,337820,0
2005-12-12,24.337,24.55,24.319,24.506,146729,0
2005-12-13,24.506,24.55,24.213,24.275,297497,0
2005-12-14,24.24,24.39,24.087,24.231,184364,0
2005-12-15,24.231,24.266,23.659,23.9,176303,0
2005-12-16,24.007,24.007,23.391,23.479,419812,0
2005-12-19,23.374,23.702,23.3,23.479,153226,0
2005-12-20,23.374,23.579,23.229,23.534,183698,0
2005-12-21,23.641,23.721,23.211,23.453,275319,0
2005-12-22,23.453,23.633,23.211,23.391,643606,0
2005-12-23,23.327,23.721,23.211,23.695,87593,0
2005-12-27,23.641,23.98,23.515,23.597,172494,0
2005-12-28,23.739,23.739,23.479,23.677,101931,0
2005-12-29,23.677,23.82,23.497,23.551,119400,0
2005-12-30,23.525,23.659,23.275,23.3,128362,0
2006-01-03,23.374,23.437,23.087,23.437,275992,0
2006-01-04,23.437,23.953,23.247,23.891,321697,0
2006-01-05,23.659,24.114,23.641,23.864,176081,0
2006-01-06,23.711,24.131,23.659,23.926,143374,0
2006-01-09,23.926,24.24,23.926,24.104,150541,0
2006-01-10,24.051,24.445,23.998,24.266,150989,0
2006-01-11,24.043,24.382,24.043,24.292,167341,0
2006-01-12,24.24,24.41,24.204,24.266,114248,0
2006-01-13,24.266,24.327,24.087,24.167,95210,0
2006-01-17,24.122,24.309,24.007,24.025,115595,0
2006-01-18,23.962,24.204,23.882,24.114,97674,0
2006-01-19,24.204,24.41,24.122,24.176,122765,0
2006-01-20,24.213,24.642,24.176,24.577,153001,0
2006-01-23,24.587,24.587,23.944,24.131,181008,0
2006-01-24,24.061,24.463,24.061,24.454,92072,0
2006-01-25,24.454,24.624,24.346,24.55,145388,0
2006-01-26,24.55,24.73,24.39,24.713,181008,0
2006-01-27,24.754,24.791,24.454,24.454,96553,0
2006-01-30,24.363,24.791,24.363,24.418,169585,0
2006-01-31,24.372,25.191,24.327,25.191,197582,0
2006-02-01,25.107,25.219,24.819,25.161,168242,0
2006-02-02,25.2,25.383,25.014,25.051,264792,0
2006-02-03,24.55,24.754,24.418,24.713,134413,0
2006-02-06,24.713,25.023,24.577,24.978,97896,0
2006-02-07,24.9,24.9,24.247,24.327,107306,0
2006-02-08,24.283,24.506,24.231,24.506,79528,0
2006-02-09,24.41,24.773,24.363,24.56,82440,0
2006-02-10,25.006,25.65,24.819,25.426,420709,0
2006-02-13,25.365,25.365,24.14,24.292,289208,0
2006-02-14,24.266,24.754,24.247,24.497,257397,0
2006-02-15,24.445,24.686,24.24,24.497,299737,0
2006-02-16,24.445,24.481,24.007,24.213,195571,0
2006-02-17,24.061,24.39,23.828,24.231,308474,0
2006-02-21,24.087,24.222,23.98,24.087,159055,0
2006-02-22,24.061,24.186,23.9,24.068,316765,0
2006-02-23,24.087,24.104,23.846,23.944,162192,0
2006-02-24,23.998,24.068,23.854,24.007,134413,0
2006-02-27,23.936,24.034,23.765,23.802,211251,0
2006-02-28,23.836,23.864,23.419,23.677,189522,0
2006-03-01,23.757,24.061,23.677,24.034,144043,0
2006-03-02,24.043,24.186,23.98,24.061,141135,0
2006-03-03,24.007,24.194,23.793,23.846,204531,0
2006-03-06,23.873,23.971,23.525,23.659,144043,0
2006-03-07,23.659,23.891,23.427,23.783,216404,0
2006-03-08,23.757,23.98,23.659,23.926,176081,0
2006-03-09,23.836,24.104,23.82,23.917,284504,0
2006-03-10,23.971,24.24,23.971,24.24,125005,0
2006-03-13,24.186,24.445,24.122,24.204,144941,0
2006-03-14,24.194,24.39,24.104,24.231,320124,0
2006-03-15,24.283,24.454,24.068,24.283,146284,0
2006-03-16,24.382,24.695,24.319,24.418,126796,0
2006-03-17,24.533,24.642,24.363,24.55,159279,0
2006-03-20,24.55,24.695,24.309,24.661,234774,0
2006-03-21,24.614,24.661,24.257,24.427,164650,0
2006-03-22,24.372,24.506,24.186,24.481,194225,0
2006-03-23,24.481,24.515,24.292,24.41,68101,0
2006-03-24,24.454,24.533,24.266,24.309,128588,0
2006-03-27,24.247,24.454,24.061,24.194,76617,0
2006-03-28,24.131,24.194,23.891,23.926,111114,0
2006-03-29,23.882,24.445,23.882,24.41,335359,0
2006-03-30,24.372,24.614,24.167,24.489,300860,0
2006-03-31,24.437,24.704,24.372,24.661,184364,0
2006-04-03,24.661,24.695,24.025,24.167,242615,0
2006-04-04,24.213,24.642,24.087,24.55,231637,0
2006-04-05,24.463,24.569,23.802,23.917,190417,0
2006-04-06,23.917,24.186,23.702,23.907,130604,0
2006-04-07,23.907,24.346,23.739,23.917,109993,0
2006-04-10,23.846,23.864,23.391,23.445,304890,0
2006-04-11,23.4,23.659,23.374,23.419,122765,0
2006-04-12,23.356,23.614,23.356,23.551,66758,0
2006-04-13,23.515,23.606,23.356,23.551,51748,0
2006-04-17,23.659,24.204,23.437,23.614,141802,0
2006-04-18,23.641,23.882,23.356,23.659,274649,0
2006-04-19,23.659,24.186,23.614,24.016,140014,0
2006-04-20,24.061,24.186,23.702,23.864,92297,0
2006-04-21,23.078,23.721,22.775,23.346,457674,0
2006-04-24,23.391,23.419,23.115,23.132,175634,0
2006-04-25,23.087,23.497,22.934,23.427,218869,0
2006-04-26,23.356,23.668,23.229,23.318,328636,0
2006-04-27,23.275,23.579,23.033,23.318,219988,0
2006-04-28,23.3,23.534,23.229,23.391,329309,0
2006-05-01,23.391,23.641,23.374,23.453,239924,0
2006-05-02,23.453,23.702,23.275,23.56,189968,0
2006-05-03,23.525,23.854,23.445,23.677,183698,0
2006-05-04,23.623,23.998,23.479,23.846,187951,0
2006-05-05,23.846,24.186,23.677,24.087,90057,0
2006-05-08,24.122,24.418,24.043,24.266,138671,0
2006-05-09,24.194,24.275,23.926,24.186,129035,0
2006-05-10,24.159,24.231,23.944,24.051,99912,0
2006-05-11,24.016,24.016,23.73,23.757,154126,0
2006-05-12,23.659,23.944,23.31,23.614,198256,0
2006-05-15,23.614,23.882,23.256,23.525,245300,0
2006-05-16,23.497,23.579,23.419,23.515,167565,0
2006-05-17,23.47,23.534,23.168,23.337,131947,0
2006-05-18,23.374,23.497,23.124,23.211,140685,0
2006-05-19,23.239,23.453,23.115,23.3,141357,0
2006-05-22,23.247,23.497,22.926,23.337,371424,0
2006-05-23,23.346,23.374,22.872,23.033,327291,0
2006-05-24,22.989,23.194,22.497,23.078,396291,0
2006-05-25,23.132,23.211,22.872,23.033,158381,0
2006-05-26,23.052,23.3,23.033,23.087,117835,0
2006-05-30,23.078,23.275,22.926,23.024,140685,0
2006-05-31,23.043,23.515,22.926,23.479,354175,0
2006-06-01,23.437,23.579,23.256,23.453,298621,0
2006-06-02,23.507,23.551,23.105,23.497,325280,0
2006-06-05,23.497,23.702,23.337,23.479,454760,0
2006-06-06,23.453,23.668,23.256,23.4,259865,0
2006-06-07,23.384,23.668,23.384,23.479,224914,0
2006-06-08,23.168,23.346,22.641,23.239,320794,0
2006-06-09,23.256,23.365,22.952,23.105,148972,0
2006-06-12,23.087,23.211,22.703,22.881,172494,0
2006-06-13,22.847,23.06,22.331,22.525,250676,0
2006-06-14,22.453,22.748,22.274,22.409,252245,0
2006-06-15,22.399,22.872,22.219,22.695,298621,0
2006-06-16,22.72,22.81,22.356,22.624,183698,0
2006-06-19,22.676,22.748,22.255,22.364,216850,0
2006-06-20,22.356,22.562,22.142,22.399,164432,0
2006-06-21,22.356,22.641,22.274,22.571,287866,0
2006-06-22,22.544,22.624,22.274,22.331,278458,0
2006-06-23,22.322,22.685,22.177,22.544,193332,0
2006-06-26,22.606,22.971,22.562,22.872,280025,0
2006-06-27,22.872,23.052,22.657,22.657,263670,0
2006-06-28,22.766,22.828,22.588,22.81,142924,0
2006-06-29,22.926,23.4,22.926,23.384,326172,0
2006-06-30,23.437,23.659,22.142,22.142,4369731,0
2006-07-03,22.479,22.891,22.381,22.72,768387,0
2006-07-05,22.497,22.606,22.255,22.525,504720,0
2006-07-06,22.926,22.926,22.391,22.535,517485,0
2006-07-07,22.444,22.544,21.935,21.979,309148,0
2006-07-10,21.998,22.649,21.998,22.391,420933,0
2006-07-11,22.303,22.535,21.97,22.497,391363,0
2006-07-12,22.417,22.506,21.767,21.776,271963,0
2006-07-13,21.659,21.712,21.222,21.259,375681,0
2006-07-14,21.175,21.57,20.917,21.319,405920,0
2006-07-17,21.319,21.363,21.062,21.105,304220,0
2006-07-18,21.222,21.669,20.979,21.338,384642,0
2006-07-19,21.267,22.142,21.267,21.97,284954,0
2006-07-20,22.606,23.033,22.097,22.195,664669,0
2006-07-21,21.919,21.943,21.363,21.747,482089,0
2006-07-24,21.935,22.525,21.935,22.471,438631,0
2006-07-25,22.544,22.926,22.284,22.72,393154,0
2006-07-26,22.606,22.72,22.157,22.525,341406,0
2006-07-27,22.641,22.81,22.293,22.479,287866,0
2006-07-28,22.757,23.168,22.73,23.043,341629,0
2006-07-31,22.989,23.178,22.9,22.989,339389,0
2006-08-01,22.926,23.007,22.497,22.73,302426,0
2006-08-02,22.802,23.186,22.748,22.856,224914,0
2006-08-03,22.81,23.327,22.784,23.168,253815,0
2006-08-04,23.374,23.542,22.775,23.293,387105,0
2006-08-07,23.194,23.211,22.847,23.033,203635,0
2006-08-08,23.007,23.052,22.711,22.81,384642,0
2006-08-09,22.81,22.989,22.58,22.641,406596,0
2006-08-10,22.427,22.748,22.364,22.588,283163,0
2006-08-11,22.479,22.624,22.255,22.562,218194,0
2006-08-14,22.588,22.864,22.444,22.525,174061,0
2006-08-15,22.748,23.007,22.606,23.007,243733,0
2006-08-16,23.105,23.534,23.033,23.479,341629,0
2006-08-17,23.437,23.551,23.211,23.275,160845,0
2006-08-18,23.391,23.419,22.952,23.256,144941,0
2006-08-21,23.168,23.275,22.872,22.971,147854,0
2006-08-22,22.909,23.087,22.847,23.043,126122,0
2006-08-23,22.9,23.132,22.562,22.766,349918,0
2006-08-24,22.766,22.872,22.372,22.649,192883,0
2006-08-25,22.562,22.81,22.444,22.506,191760,0
2006-08-28,22.506,23.052,22.497,22.917,253143,0
2006-08-29,22.971,23.327,22.856,23.178,319451,0
2006-08-30,23.275,23.497,23.115,23.168,299067,0
2006-08-31,23.194,23.275,22.944,22.989,332895,0
2006-09-01,23.078,23.239,22.944,22.989,225365,0
2006-09-05,22.934,23.318,22.909,23.132,193554,0
2006-09-06,23.016,23.016,22.657,22.666,233652,0
2006-09-07,22.544,22.72,22.341,22.341,306013,0
2006-09-08,22.229,22.487,22.032,22.322,386884,0
2006-09-11,22.212,22.453,22.071,22.284,209007,0
2006-09-12,22.364,22.793,22.341,22.703,228050,0
2006-09-13,22.624,22.989,22.544,22.872,297052,0
2006-09-14,22.784,22.784,22.364,22.685,268601,0
2006-09-15,22.748,22.748,22.391,22.391,566547,0
2006-09-18,22.322,22.479,22.132,22.391,195344,0
2006-09-19,22.462,22.479,21.828,22.322,252919,0
2006-09-20,22.479,22.624,22.312,22.606,495756,0
2006-09-21,22.703,22.703,22.219,22.453,393379,0
2006-09-22,22.364,22.462,21.97,22.142,401668,0
2006-09-25,22.212,22.657,22.025,22.588,377473,0
2006-09-26,22.632,23.115,22.588,23.115,423623,0
2006-09-27,23.033,23.275,22.881,22.989,446248,0
2006-09-28,22.98,23.256,22.766,23.194,326398,0
2006-09-29,23.105,23.211,22.711,22.711,447592,0
2006-10-02,22.58,22.828,22.372,22.417,383969,0
2006-10-03,22.341,22.657,22.052,22.349,702079,0
2006-10-04,22.322,23.052,22.284,22.998,389571,0
2006-10-05,22.926,23.391,22.847,23.318,294361,0
2006-10-06,23.229,23.551,23.124,23.409,281146,0
2006-10-09,23.266,23.711,23.211,23.614,261207,0
2006-10-10,23.614,23.765,23.4,23.702,225810,0
2006-10-11,23.641,24.043,23.633,23.944,375457,0
2006-10-12,24.186,24.363,23.9,24.204,438184,0
2006-10-13,24.24,24.614,24.122,24.515,298398,0
2006-10-16,24.596,24.783,24.418,24.533,204531,0
2006-10-17,24.372,24.569,24.104,24.533,258520,0
2006-10-18,24.55,24.632,24.346,24.56,385316,0
2006-10-19,24.614,25.339,24.39,25.041,516594,0
2006-10-20,25.107,25.107,24.55,25.014,413763,0
2006-10-23,24.978,25.339,24.739,24.892,409059,0
2006-10-24,24.739,24.952,24.454,24.73,328187,0
2006-10-25,24.661,24.952,24.55,24.919,351262,0
2006-10-26,24.997,24.997,24.605,24.919,244405,0
2006-10-27,24.773,24.928,24.497,24.614,329980,0
2006-10-30,24.418,24.773,24.24,24.661,198256,0
2006-10-31,24.632,24.72,24.39,24.506,272630,0
2006-11-01,24.541,24.569,23.998,24.043,386658,0
2006-11-02,24.642,24.754,24.363,24.577,526895,0
2006-11-03,24.614,24.978,24.41,24.919,602165,0
2006-11-06,24.997,25.228,24.783,25.161,396517,0
2006-11-07,24.997,25.46,24.997,25.302,456553,0
2006-11-08,25.302,25.65,24.978,25.569,448262,0
2006-11-09,25.597,25.623,25.032,25.265,346560,0
2006-11-10,25.2,25.506,25.176,25.468,277335,0
2006-11-13,25.426,26.213,25.356,26.042,678778,0
2006-11-14,26.158,26.758,25.927,26.731,740384,0
2006-11-15,26.767,26.845,26.577,26.828,530924,0
2006-11-16,26.783,26.8,26.524,26.767,283163,0
2006-11-17,26.767,27.086,26.48,27.005,297052,0
2006-11-20,27.005,27.113,26.809,27.053,440423,0
2006-11-21,27.053,27.105,26.767,27.024,292122,0
2006-11-22,27.131,27.203,26.767,26.945,390240,0
2006-11-24,26.649,27.185,26.649,26.99,155024,0
2006-11-27,26.828,26.963,26.515,26.783,533164,0
2006-11-28,26.677,26.963,26.524,26.945,375235,0
2006-11-29,27.033,27.229,26.872,27.168,235894,0
2006-11-30,26.783,27.355,26.783,27.346,417124,0
2006-12-01,27.275,27.275,26.74,27.005,442885,0
2006-12-04,27.095,27.784,27.024,27.57,545491,0
2006-12-05,27.579,27.802,27.372,27.417,322138,0
2006-12-06,27.32,27.381,26.982,27.043,420933,0
2006-12-07,27.014,27.22,26.845,26.953,319002,0
2006-12-08,26.845,26.972,26.604,26.8,310715,0
2006-12-11,26.828,26.909,26.577,26.649,472458,0
2006-12-12,26.604,26.694,26.32,26.472,394276,0
2006-12-13,26.677,26.774,26.489,26.677,284730,0
2006-12-14,26.722,26.918,26.686,26.828,246424,0
2006-12-15,26.862,26.972,26.677,26.686,513901,0
2006-12-18,26.758,26.783,26.068,26.15,370305,0
2006-12-19,26.024,26.32,25.819,26.24,497998,0
2006-12-20,26.32,26.524,26.158,26.435,590068,0
2006-12-21,26.543,26.686,26.114,26.246,304445,0
2006-12-22,26.24,26.274,25.927,25.997,201171,0
2006-12-26,25.908,26.489,25.908,26.435,187057,0
2006-12-27,26.604,26.963,26.559,26.963,254710,0
2006-12-28,26.891,26.998,26.722,26.722,256953,0
2006-12-29,26.722,26.845,26.24,26.354,260985,0
2007-01-03,26.559,27.095,26.32,26.559,454985,0
2007-01-04,26.498,26.677,26.051,26.498,420260,0
2007-01-05,26.381,26.381,25.784,25.979,323483,0
2007-01-08,25.891,26.105,25.65,26.078,306904,0
2007-01-09,26.132,26.158,25.669,26.14,278232,0
2007-01-10,25.936,26.177,25.908,26.168,186383,0
2007-01-11,26.158,26.748,26.096,26.703,290108,0
2007-01-12,26.686,26.982,26.658,26.945,162636,0
2007-01-16,27.212,27.675,27.053,27.248,438631,0
2007-01-17,27.141,27.292,27.053,27.185,316541,0
2007-01-18,27.105,27.159,26.74,26.838,341182,0
2007-01-19,26.677,27.229,26.524,27.095,308028,0
2007-01-22,27.203,27.203,26.64,26.722,194000,0
2007-01-23,26.783,27.544,26.767,27.372,351262,0
2007-01-24,27.544,27.589,26.998,27.131,617624,0
2007-01-25,27.105,27.302,26.99,27.185,405027,0
2007-01-26,27.248,27.399,27.005,27.229,550195,0
2007-01-29,27.131,27.579,27.086,27.391,614039,0
2007-01-30,27.47,27.506,27.275,27.337,216404,0
2007-01-31,27.266,27.488,27.053,27.229,424071,0
2007-02-01,27.364,27.665,27.364,27.451,403012,0
2007-02-02,27.57,27.615,27.399,27.506,315645,0
2007-02-05,27.506,27.552,27.229,27.328,296154,0
2007-02-06,27.372,27.544,27.168,27.292,407269,0
2007-02-07,27.311,27.311,27.077,27.159,416678,0
2007-02-08,27.053,27.461,26.918,27.337,275319,0
2007-02-09,30.657,31.398,29.06,29.462,3319081,0
2007-02-12,29.496,29.552,28.937,29.283,755395,0
2007-02-13,29.115,29.444,28.937,29.365,571081,0
2007-02-14,29.356,29.729,29.194,29.595,545846,0
2007-02-15,29.505,29.505,29.014,29.041,460585,0
2007-02-16,29.032,29.228,28.704,29.143,428998,0
2007-02-20,29.087,29.409,28.996,29.392,453865,0
2007-02-21,29.328,29.444,29.106,29.256,551980,0
2007-02-22,29.169,29.416,29.005,29.169,573042,0
2007-02-23,29.143,29.926,29.05,29.82,640698,0
2007-02-26,29.926,30.248,29.694,29.943,487905,0
2007-02-27,29.186,29.579,29.096,29.283,972916,0
2007-02-28,29.087,29.614,28.836,29.374,715071,0
2007-03-01,29.014,29.703,28.791,29.595,806701,0
2007-03-02,29.552,29.774,29.328,29.365,938870,0
2007-03-05,29.077,29.479,28.944,29.218,497773,0
2007-03-06,29.496,29.703,29.356,29.462,549973,0
2007-03-07,29.409,29.729,29.292,29.524,747554,0
2007-03-08,29.802,30.06,29.542,29.614,548848,0
2007-03-09,29.861,29.98,29.462,29.657,233877,0
2007-03-12,29.657,30.114,29.328,30.007,313628,0
2007-03-13,29.854,29.934,29.041,29.067,616053,0
2007-03-14,29.005,29.47,28.791,29.356,382851,0
2007-03-15,29.392,29.614,29.247,29.505,223573,0
2007-03-16,29.505,29.631,29.194,29.301,572815,0
2007-03-19,29.434,29.657,29.346,29.579,190637,0
2007-03-20,29.515,29.784,29.515,29.684,172275,0
2007-03-21,29.755,30.508,29.666,30.434,336704,0
2007-03-22,30.471,30.471,29.898,30.086,441768,0
2007-03-23,30.212,30.605,30.042,30.587,313402,0
2007-03-26,30.461,30.461,30.07,30.461,303548,0
2007-03-27,30.425,30.434,29.988,30.104,508973,0
2007-03-28,30.015,30.248,29.765,30.07,202292,0
2007-03-29,30.239,30.508,29.657,30.023,352606,0
2007-03-30,30.114,30.248,29.639,29.88,269496,0
2007-04-02,29.998,30.06,29.765,30.015,197808,0
2007-04-03,30.123,30.56,30.086,30.308,317658,0
2007-04-04,30.248,30.622,30.212,30.508,162192,0
2007-04-05,30.56,30.693,30.434,30.622,161744,0
2007-04-09,30.597,30.693,30.373,30.508,189968,0
2007-04-10,30.443,30.721,30.425,30.56,223349,0
2007-04-11,30.622,30.631,30.07,30.3,275542,0
2007-04-12,30.183,30.872,30.141,30.837,396067,0
2007-04-13,30.828,31.238,30.711,30.954,190190,0
2007-04-16,31.139,31.451,31.096,31.382,213717,0
2007-04-17,31.425,31.47,31.123,31.31,237686,0
2007-04-18,31.157,31.256,30.711,30.801,325725,0
2007-04-19,32.738,33.908,32.238,33.319,1888599,0
2007-04-20,33.694,34.362,33.124,33.532,862475,0
2007-04-23,33.042,33.782,32.865,33.486,674524,0
2007-04-24,33.631,33.747,33.087,33.719,366496,0
2007-04-25,33.998,34.114,33.56,33.925,403012,0
2007-04-26,33.882,34.015,33.532,33.836,304445,0
2007-04-27,33.71,34.184,33.461,33.836,334235,0
2007-04-30,33.747,33.747,32.639,32.694,453414,0
2007-05-01,32.846,33.461,32.623,33.237,392480,0
2007-05-02,33.347,33.719,32.865,33.347,487244,0
2007-05-03,33.347,33.478,33.059,33.328,235444,0
2007-05-04,33.328,33.469,33.115,33.469,400994,0
2007-05-07,33.478,33.675,33.272,33.461,437960,0
2007-05-08,33.237,33.478,32.89,33.469,390915,0
2007-05-09,33.3,33.675,33.141,33.603,301081,0
2007-05-10,33.141,33.141,32.13,32.167,610983,0
2007-05-11,32.327,33.291,32.311,33.22,492634,0
2007-05-14,33.264,33.453,32.667,32.791,390915,0
2007-05-15,32.829,33.237,32.353,32.516,575041,0
2007-05-16,32.712,32.855,32.276,32.72,365820,0
2007-05-17,32.703,33.124,32.39,32.781,567756,0
2007-05-18,32.927,33.032,32.623,32.865,354288,0
2007-05-21,32.764,33.337,32.676,32.89,391029,0
2007-05-22,33.115,33.478,32.855,33.355,317884,0
2007-05-23,33.578,33.747,33.193,33.272,514015,0
2007-05-24,33.31,33.389,32.657,32.908,477139,0
2007-05-25,33.087,33.578,33.087,33.124,285515,0
2007-05-29,33.184,33.523,33.042,33.281,262551,0
2007-05-30,33.355,33.729,33.115,33.621,286298,0
2007-05-31,33.818,34.202,33.486,33.532,419143,0
2007-06-01,33.756,34.058,33.703,33.971,789781,0
2007-06-04,33.891,34.194,33.56,33.971,255382,0
2007-06-05,33.756,34.023,33.486,33.826,261430,0
2007-06-06,33.694,33.826,33.245,33.436,290888,0
2007-06-07,33.337,33.621,32.755,32.855,315530,0
2007-06-08,32.72,33.141,32.597,33.013,209683,0
2007-06-11,32.855,33.486,32.229,32.8,260869,0
2007-06-12,32.541,32.8,31.898,32.121,367280,0
2007-06-13,32.229,32.8,32.016,32.549,268601,0
2007-06-14,32.694,33.426,32.587,33.211,287751,0
2007-06-15,34.015,34.077,33.542,33.855,686059,0
2007-06-18,33.873,33.925,33.087,33.115,239700,0
2007-06-19,32.918,33.15,32.336,33.087,317884,0
2007-06-20,33.237,33.237,32.139,32.229,375235,0
2007-06-21,32.071,32.399,31.674,32.32,237686,0
2007-06-22,32.267,32.267,31.674,31.97,621990,0
2007-06-25,31.865,32.071,31.3,31.569,383187,0
2007-06-26,31.793,32.006,31.265,31.656,463384,0
2007-06-27,31.47,32.139,31.246,32.087,299067,0
2007-06-28,32.229,32.639,32.071,32.248,225251,0
2007-06-29,32.471,32.837,31.632,31.748,333565,0
2007-07-02,32.016,32.952,31.979,32.676,293578,0
2007-07-03,32.772,32.988,32.667,32.846,91625,0
2007-07-05,32.936,33.032,32.408,32.97,267479,0
2007-07-06,32.918,33.15,32.747,33.105,174623,0
2007-07-09,33.22,33.22,32.615,32.837,236902,0
2007-07-10,32.685,32.855,32.451,32.489,343983,0
2007-07-11,32.499,33.059,32.461,32.908,256504,0
2007-07-12,33.211,33.596,32.855,33.596,357535,0
2007-07-13,33.453,33.845,33.184,33.845,307802,0
2007-07-16,33.685,33.934,33.264,33.532,550195,0
2007-07-17,33.675,34.452,33.675,34.177,491277,0
2007-07-18,33.873,35.193,33.551,34.989,687405,0
2007-07-19,33.255,34.058,32.657,33.836,1838417,0
2007-07-20,33.766,34.058,33.514,33.882,832908,0
2007-07-23,34.015,34.23,33.925,33.988,582111,0
2007-07-24,33.569,33.882,32.96,33.132,432695,0
2007-07-25,33.31,33.461,32.193,32.667,502704,0
2007-07-26,32.139,32.747,31.559,32.062,774884,0
2007-07-27,31.802,32.071,31.238,31.586,620087,0
2007-07-30,31.632,32.336,31.246,32.2,583796,0
2007-07-31,32.471,33.365,32.087,32.499,752934,0
2007-08-01,32.362,33.211,31.952,33.013,896414,0
2007-08-02,33.115,33.319,32.729,33.068,574053,0
2007-08-03,32.927,33.175,32.219,32.302,733556,0
2007-08-06,32.39,32.738,31.202,32.685,672167,0
2007-08-07,32.433,32.809,31.693,32.442,655707,0
2007-08-08,32.855,35.256,32.791,34.738,1083133,0
2007-08-09,34.058,35.738,33.685,33.9,877037,0
2007-08-10,33.436,35.291,33.087,34.676,656261,0
2007-08-13,35.175,35.264,33.523,34.167,484555,0
2007-08-14,34.167,34.38,33.264,33.3,203412,0
2007-08-15,33.168,33.738,31.962,31.979,416678,0
2007-08-16,31.865,33.621,31.632,33.469,721680,0
2007-08-17,35.622,35.792,32.729,33.551,1057375,0
2007-08-20,33.587,33.775,32.311,32.738,489706,0
2007-08-21,32.623,32.791,32.148,32.541,528573,0
2007-08-22,32.809,33.237,32.345,32.63,522190,0
2007-08-23,32.89,33.051,31.914,32.175,441095,0
2007-08-24,32.13,32.676,31.962,32.676,300078,0
2007-08-27,32.516,32.516,31.802,31.898,321801,0
2007-08-28,31.693,31.802,31.103,31.157,287304,0
2007-08-29,31.354,32.079,31.194,31.889,281593,0
2007-08-30,31.838,32.327,31.442,32.2,348127,0
2007-08-31,32.615,32.729,32.139,32.433,215618,0
2007-09-04,32.229,32.72,32.139,32.175,370417,0
2007-09-05,32.053,32.158,31.524,31.674,372993,0
2007-09-06,31.711,31.838,30.944,30.978,617286,0
2007-09-07,30.597,30.935,30.284,30.532,599812,0
2007-09-10,30.756,31.139,29.952,30.461,719776,0
2007-09-11,30.615,31.328,30.498,31.033,507854,0
2007-09-12,30.916,31.087,30.416,30.508,444792,0
2007-09-13,30.711,30.801,30.275,30.275,294361,0
2007-09-14,30.131,30.711,29.793,30.452,364256,0
2007-09-17,30.318,30.524,30.123,30.157,714734,0
2007-09-18,30.256,31.318,30.086,31.176,423507,0
2007-09-19,31.552,32.416,31.337,32.13,436277,0
2007-09-20,32.053,32.238,31.898,32.158,360673,0
2007-09-21,32.516,33.051,32.408,32.694,640583,0
2007-09-24,32.623,32.829,32.345,32.63,294138,0
2007-09-25,32.408,32.829,32.095,32.549,189522,0
2007-09-26,32.729,33.407,32.533,33.31,270504,0
2007-09-27,33.398,33.578,33.211,33.542,154575,0
2007-09-28,33.542,34.122,33.365,33.809,537649,0
2007-10-01,33.738,34.701,33.703,34.221,365820,0
2007-10-02,34.32,35.129,34.32,35.05,283163,0
2007-10-03,34.846,35.123,34.534,34.837,220884,0
2007-10-04,34.953,35.05,34.63,34.81,181119,0
2007-10-05,35.238,35.81,35.05,35.65,311053,0
2007-10-08,35.532,35.728,35.156,35.256,187506,0
2007-10-09,35.281,35.81,34.871,35.399,308139,0
2007-10-10,35.264,35.264,34.371,34.63,324380,0
2007-10-11,34.701,35.435,34.273,34.435,285174,0
2007-10-12,34.38,35.356,34.273,35.347,220437,0
2007-10-15,35.3,35.31,34.399,34.829,325385,0
2007-10-16,34.801,35.212,34.701,34.897,299737,0
2007-10-17,35.524,35.586,34.409,34.953,443334,0
2007-10-18,36.248,37.916,36.248,37.38,711823,0
2007-10-19,37.291,37.561,36.575,36.602,863484,0
2007-10-22,36.283,39.532,36.283,39.426,1149668,0
2007-10-23,39.283,39.933,38.747,39.676,860681,0
2007-10-24,39.275,39.542,37.775,38.561,595891,0
2007-10-25,38.647,39.006,38.201,38.846,453977,0
2007-10-26,39.283,39.727,38.913,39.632,235444,0
2007-10-29,39.551,39.764,37.775,38.691,442885,0
2007-10-30,38.533,39.551,38.45,38.71,507405,0
2007-10-31,38.923,39.951,38.167,39.908,599924,0
2007-11-01,39.488,39.684,38.121,38.227,644391,0
2007-11-02,38.63,38.846,37.579,38.357,260088,0
2007-11-05,37.765,39.006,37.23,38.691,401443,0
2007-11-06,38.837,39.283,38.014,39.219,273864,0
2007-11-07,38.837,38.837,37.173,37.266,435830,0
2007-11-08,37.637,37.827,37.007,37.647,543548,0
2007-11-09,37.059,37.628,36.602,37.158,440824,0
2007-11-12,37.068,38.078,36.783,37.344,437174,0
2007-11-13,37.775,38.505,37.362,38.301,371902,0
2007-11-14,38.624,38.624,37.22,37.784,396963,0
2007-11-15,37.534,37.534,36.507,37.068,409059,0
2007-11-16,37.139,37.693,36.541,36.998,440423,0
2007-11-19,36.602,36.935,36.033,36.445,397107,0
2007-11-20,36.713,36.998,35.56,36.567,448599,0
2007-11-21,36.283,37.611,36.176,36.594,457712,0
2007-11-23,36.961,37.907,36.686,37.497,137997,0
2007-11-26,37.471,38.263,36.148,36.148,412767,0
2007-11-27,36.308,37.13,36.086,36.507,517485,0
2007-11-28,37.497,38.846,36.961,38.802,724142,0
2007-11-29,38.477,38.7,37.602,37.784,505500,0
2007-11-30,38.245,38.606,37.371,37.685,530045,0
2007-12-03,37.552,37.801,36.916,36.979,339725,0
2007-12-04,36.703,36.998,36.257,36.489,272296,0
2007-12-05,37.007,37.729,36.881,37.628,236117,0
2007-12-06,37.628,38.719,37.628,38.691,285534,0
2007-12-07,38.951,39.077,38.426,38.792,189856,0
2007-12-10,38.802,39.06,38.407,38.89,282156,0
2007-12-11,39.165,39.291,37.721,37.889,348966,0
2007-12-12,38.881,39.283,37.907,38.399,295840,0
2007-12-13,38.078,38.39,37.248,37.916,419479,0
2007-12-14,37.497,37.97,37.149,37.248,305340,0
2007-12-17,36.953,36.988,36.042,36.059,409059,0
2007-12-18,36.435,36.629,35.756,36.445,544032,0
2007-12-19,36.498,36.686,35.435,35.604,567777,0
2007-12-20,35.934,36.248,35.452,36.12,498329,0
2007-12-21,36.765,38.158,36.629,37.861,923969,0
2007-12-24,38.104,38.846,37.861,38.747,158495,0
2007-12-26,38.747,38.829,37.997,38.579,316876,0
2007-12-27,38.131,38.561,37.139,37.158,225969,0
2007-12-28,36.908,37.889,36.908,37.22,222227,0
2007-12-31,36.969,37.042,36.265,36.524,253702,0
2008-01-02,36.317,36.621,35.381,35.675,355183,0
2008-01-03,35.81,36.042,35.078,35.193,489147,0
2008-01-04,34.819,38.138,34.819,36.077,1056735,0
2008-01-07,36.257,36.472,35.212,35.569,714847,0
2008-01-08,35.709,36.398,34.345,34.38,544368,0
2008-01-09,34.371,35.542,34.148,35.47,490487,0
2008-01-10,35.129,36.007,34.924,35.435,638235,0
2008-01-11,35.221,35.845,33.925,33.925,592753,0
2008-01-14,34.158,35.156,33.998,34.837,291113,0
2008-01-15,34.409,34.552,33.667,33.809,330573,0
2008-01-16,33.719,34.292,32.918,33.495,483267,0
2008-01-17,33.551,33.925,32.451,32.451,499630,0
2008-01-18,31.167,32.881,29.579,31.345,1843978,0
2008-01-22,30.042,31.693,29.694,31.015,746501,0
2008-01-23,30.524,32.506,29.346,32.451,940476,0
2008-01-24,32.606,32.703,31.417,31.739,658548,0
2008-01-25,32.121,32.855,31.739,32.461,703534,0
2008-01-28,32.516,33.495,31.811,33.281,566785,0
2008-01-29,33.417,33.569,32.648,33.328,542016,0
2008-01-30,33.023,33.738,32.139,32.148,615861,0
2008-01-31,31.534,34.077,31.451,33.658,664444,0
2008-02-01,33.766,34.57,33.444,33.98,453751,0
2008-02-04,34.023,34.058,32.267,32.408,800916,0
2008-02-05,31.756,31.872,30.971,31.328,842987,0
2008-02-06,31.701,32.071,31.051,31.157,461137,0
2008-02-07,30.855,31.924,30.684,30.747,679899,0
2008-02-08,30.756,32.667,30.239,32.451,921018,0
2008-02-11,32.399,34.148,32.399,33.818,1255482,0
2008-02-12,33.925,35.032,33.766,34.774,5725608,0
2008-02-13,35.123,35.461,34.648,35.238,688062,0
2008-02-14,35.381,35.55,34.221,34.525,651179,0
2008-02-15,34.167,34.837,33.373,34.765,787541,0
2008-02-19,35.032,35.115,34.202,34.371,676832,0
2008-02-20,34.273,34.819,34.023,34.552,471053,0
2008-02-21,34.819,35.238,34.13,34.301,349592,0
2008-02-22,34.399,34.693,33.747,34.622,479404,0
2008-02-25,34.496,35.356,33.971,35.273,418468,0
2008-02-26,35.138,35.774,35.068,35.238,621409,0
2008-02-27,34.819,35.774,34.56,35.193,573714,0
2008-02-28,35.123,35.123,34.194,34.586,541003,0
2008-02-29,34.148,34.148,33.291,33.461,567218,0
2008-03-03,33.291,34.023,33.124,33.971,779454,0
2008-03-04,33.675,33.719,32.345,32.881,854913,0
2008-03-05,33.032,33.202,32.408,32.927,620760,0
2008-03-06,32.676,32.96,31.552,31.693,883305,0
2008-03-07,31.47,32.38,31.265,31.943,720338,0
2008-03-10,32.113,32.121,31.167,31.229,531150,0
2008-03-11,32.267,32.809,31.701,32.809,613926,0
2008-03-12,33.032,33.068,31.683,32.549,641368,0
2008-03-13,32.044,32.846,31.417,32.559,564754,0
2008-03-14,32.764,32.764,30.978,31.606,804901,0
2008-03-17,31.068,32.764,30.811,31.46,1043820,0
2008-03-18,31.711,33.998,31.711,33.791,849052,0
2008-03-19,34.087,34.71,32.89,32.89,528064,0
2008-03-20,33.22,34.184,32.764,33.658,1356778,0
2008-03-24,33.782,35.147,33.756,34.622,360168,0
2008-03-25,34.701,35.452,34.353,35.238,452856,0
2008-03-26,35.147,35.356,34.612,34.962,329418,0
2008-03-27,35.228,35.495,34.399,34.479,280136,0
2008-03-28,34.594,34.916,34.273,34.417,308799,0
2008-03-31,34.336,35.042,34.122,34.756,370643,0
2008-04-01,35.147,36.352,34.801,36.292,461367,0
2008-04-02,36.166,36.629,35.801,36.308,419252,0
2008-04-03,36.12,36.533,35.709,36.148,338494,0
2008-04-04,36.068,36.765,35.801,36.212,360447,0
2008-04-07,36.344,36.731,36.139,36.445,421336,0
2008-04-08,36.103,36.524,35.764,36.212,242364,0
2008-04-09,36.077,36.361,35.329,35.532,302088,0
2008-04-10,35.596,36.594,35.319,36.416,282714,0
2008-04-11,36.059,36.086,35.363,35.55,485564,0
2008-04-14,35.487,35.622,34.998,35.185,338200,0
2008-04-15,35.425,35.898,35.014,35.845,480684,0
2008-04-16,36.157,37.765,36.139,37.765,831768,0
2008-04-17,39.684,40.352,38.515,40.051,1666958,0
2008-04-18,40.551,40.551,39.104,39.524,863516,0
2008-04-21,39.575,40.389,38.988,40.227,764390,0
2008-04-22,40.087,40.218,38.737,39.362,627926,0
2008-04-23,39.551,39.941,39.229,39.727,351811,0
2008-04-24,39.568,40.533,39.283,39.951,409912,0
2008-04-25,39.978,40.264,39.478,40.129,479442,0
2008-04-28,40.227,40.469,39.283,39.864,449101,0
2008-04-29,39.89,39.89,39.283,39.372,385406,0
2008-04-30,39.837,40.184,39.112,39.417,519779,0
2008-05-01,39.426,40.425,39.283,39.708,481112,0
2008-05-02,39.97,40.334,39.229,39.362,344341,0
2008-05-05,39.417,39.622,38.856,39.426,339139,0
2008-05-06,39.283,39.951,39.265,39.632,426072,0
2008-05-07,39.632,39.746,38.587,38.656,387583,0
2008-05-08,39.147,39.283,38.31,38.872,372386,0
2008-05-09,38.399,39.174,37.934,39.042,424177,0
2008-05-12,39.265,40.042,38.624,39.951,323828,0
2008-05-13,40.042,40.184,39.622,39.987,198755,0
2008-05-14,40.061,40.32,39.585,39.746,238687,0
2008-05-15,39.658,40.061,39.024,39.899,334899,0
2008-05-16,39.89,40.362,39.06,39.923,403098,0
2008-05-19,39.791,40.042,39.121,39.362,458088,0
2008-05-20,39.156,39.881,38.792,39.524,548534,0
2008-05-21,39.693,40.013,38.691,39.024,413860,0
2008-05-22,38.951,39.864,38.81,39.353,345862,0
2008-05-23,39.442,39.542,38.571,39.238,586327,0
2008-05-27,39.478,39.847,38.837,39.847,379640,0
2008-05-28,40.129,40.451,39.772,40.245,410706,0
2008-05-29,40.389,40.917,40.156,40.639,555609,0
2008-05-30,40.175,40.969,38.596,39.923,1126680,0
2008-06-02,40.079,40.184,39.147,39.551,497356,0
2008-06-03,39.575,39.81,39.104,39.568,438721,0
2008-06-04,39.558,40.602,39.327,40.004,509054,0
2008-06-05,40.184,41.212,39.89,41.212,524568,0
2008-06-06,41.237,41.237,39.864,39.96,396951,0
2008-06-09,40.301,40.301,38.81,39.229,608828,0
2008-06-10,39.033,39.701,38.523,39.193,581964,0
2008-06-11,39.248,39.595,38.032,38.069,524497,0
2008-06-12,38.201,39.229,38.138,38.426,365135,0
2008-06-13,38.515,39.015,38.138,38.624,633115,0
2008-06-16,38.347,38.765,37.775,38.7,364967,0
2008-06-17,38.571,38.71,38.227,38.282,403015,0
2008-06-18,38.05,38.05,37.362,37.628,481322,0
2008-06-19,37.685,38.505,37.685,38.292,411902,0
2008-06-20,38.138,38.357,37.396,37.619,807180,0
2008-06-23,37.757,38.177,37.587,37.852,392418,0
2008-06-24,37.611,37.784,36.969,37.033,501732,0
2008-06-25,37.085,37.916,37.076,37.81,670166,0
2008-06-26,37.443,37.784,36.371,36.899,827193,0
2008-06-27,36.988,38.236,36.739,37.819,5398526,0
2008-06-30,37.852,37.997,37.371,37.453,692143,0
2008-07-01,36.998,37.685,36.148,37.602,634066,0
2008-07-02,37.587,37.793,37.033,37.033,642241,0
2008-07-03,37.059,37.329,36.498,36.747,416264,0
2008-07-07,37.007,37.329,36.203,36.435,455490,0
2008-07-08,36.212,37.192,35.934,37.085,473344,0
2008-07-09,37.085,37.337,36.558,36.667,337530,0
2008-07-10,36.677,37.57,36.602,37.033,364815,0
2008-07-11,36.602,37.387,36.139,36.979,265133,0
2008-07-14,37.387,37.57,36.257,36.861,490493,0
2008-07-15,36.371,37.266,35.701,36.694,442872,0
2008-07-16,36.739,37.602,36.379,37.561,366561,0
2008-07-17,37.721,38.961,37.534,38.862,841619,0
2008-07-18,35.435,35.979,33.22,33.988,2955198,0
2008-07-21,34.273,34.774,32.908,33.228,1071791,0
2008-07-22,33.097,34.221,32.623,34.058,770578,0
2008-07-23,34.015,34.38,33.738,33.801,835185,0
2008-07-24,33.882,34.041,33.245,33.31,623864,0
2008-07-25,33.453,34.106,33.255,33.56,455077,0
2008-07-28,33.184,33.264,32.855,33.159,404880,0
2008-07-29,33.168,34.106,32.809,34.033,458390,0
2008-07-30,34.264,35.604,34.264,35.281,674265,0
2008-07-31,35.024,35.032,34.399,34.552,483618,0
2008-08-01,34.855,34.889,34.184,34.56,481768,0
2008-08-04,34.648,34.648,33.65,34.023,544283,0
2008-08-05,34.371,34.862,34.194,34.829,397006,0
2008-08-06,34.292,35.319,34.264,35.138,245921,0
2008-08-07,34.525,35.47,34.525,35.06,276123,0
2008-08-08,35.228,35.979,35.203,35.47,410868,0
2008-08-11,35.47,36.103,35.032,36.007,372869,0
2008-08-12,35.942,36.212,35.65,35.692,282182,0
2008-08-13,35.65,36.068,35.264,36.033,319591,0
2008-08-14,35.934,36.221,35.764,35.988,180087,0
2008-08-15,36.231,36.703,35.747,36.139,340026,0
2008-08-18,36.185,36.185,35.532,35.701,306518,0
2008-08-19,35.495,35.961,34.791,35.138,381429,0
2008-08-20,35.147,35.443,34.701,35.281,394874,0
2008-08-21,34.962,35.381,34.738,35.203,287673,0
2008-08-22,35.347,35.881,35.347,35.801,213453,0
2008-08-25,35.586,35.701,34.916,35.221,403853,0
2008-08-26,35.264,35.579,34.829,35.264,323490,0
2008-08-27,35.115,35.907,34.862,35.65,401494,0
2008-08-28,35.728,36.658,35.692,36.533,296138,0
2008-08-29,36.472,36.498,35.658,36.059,194293,0
2008-09-02,36.416,37.301,35.942,35.979,311960,0
2008-09-03,36.007,36.621,35.764,36.302,415376,0
2008-09-04,35.898,35.952,35.166,35.381,340655,0
2008-09-05,35.068,35.658,34.783,35.478,339844,0
2008-09-08,36.265,36.541,35.56,35.961,203220,0
2008-09-09,36.042,36.139,35.123,35.435,464122,0
2008-09-10,35.425,35.89,34.906,35.683,358229,0
2008-09-11,35.337,35.532,34.756,35.399,446028,0
2008-09-12,35.138,36.221,35.129,35.961,456984,0
2008-09-15,34.953,35.774,34.64,34.906,519617,0
2008-09-16,34.487,36.426,33.613,36.302,837246,0
2008-09-17,35.692,36.095,34.684,34.701,658272,0
2008-09-18,35.05,37.793,34.148,36.667,1147016,0
2008-09-19,31.246,39.308,27.409,36.953,665312,0
2008-09-22,36.667,37.112,35.97,36.049,380783,0
2008-09-23,35.97,36.212,34.934,35.347,485943,0
2008-09-24,35.55,35.728,34.989,35.329,323054,0
2008-09-25,35.47,36.033,35.329,35.701,341538,0
2008-09-26,35.264,35.622,34.979,35.487,264863,0
2008-09-29,34.819,35.06,33.613,33.864,612237,0
2008-09-30,34.301,34.979,33.738,34.916,647022,0
2008-10-01,34.837,35.487,34.684,35.228,412514,0
2008-10-02,33.934,34.897,33.766,34.077,823556,0
2008-10-03,34.417,34.829,32.408,32.606,429749,0
2008-10-06,31.683,31.872,29.926,31.811,665868,0
2008-10-07,32.062,32.747,30.398,30.944,534508,0
2008-10-08,30.07,31.586,25.801,30.434,871102,0
2008-10-09,30.284,30.578,27.998,28.567,814649,0
2008-10-10,27.399,31.068,21.194,29.934,1135771,0
2008-10-13,30.471,31.434,29.755,31.194,688769,0
2008-10-14,32.087,32.087,29.755,30.308,678429,0
2008-10-15,29.998,29.998,28.061,28.267,896897,0
2008-10-16,25.014,29.738,24.114,29.703,1307610,0
2008-10-17,28.623,29.765,26.381,28.772,613838,0
2008-10-20,29.041,29.452,28.524,28.781,1059638,0
2008-10-21,28.211,28.739,27.32,27.516,831523,0
2008-10-22,26.791,26.872,25.023,25.693,764401,0
2008-10-23,25.81,26.274,23.926,25.089,900167,0
2008-10-24,23.159,24.73,22.757,24.247,691570,0
2008-10-27,23.907,24.541,23.115,23.65,677527,0
2008-10-28,23.998,24.632,23.266,24.632,763163,0
2008-10-29,24.686,26.972,24.309,26.087,828322,0
2008-10-30,26.853,27.053,25.766,26.953,598491,0
2008-10-31,27.105,27.337,26.39,27.069,419976,0
2008-11-03,27.061,28.069,26.791,27.657,328906,0
2008-11-04,28.123,28.864,27.891,28.659,373031,0
2008-11-05,28.382,28.817,27.923,27.971,548236,0
2008-11-06,27.864,28.096,26.845,26.982,495489,0
2008-11-07,27.257,28.202,27.105,28.202,311124,0
2008-11-10,28.746,28.827,27.516,27.792,375756,0
2008-11-11,27.56,27.9,26.8,27.372,345439,0
2008-11-12,26.963,27.311,26.282,26.4,363179,0
2008-11-13,26.559,27.98,25.46,27.98,670500,0
2008-11-14,27.579,28.008,26.586,26.677,342758,0
2008-11-17,26.364,27.792,26.335,27.043,339782,0
2008-11-18,27.095,27.451,25.979,26.872,491785,0
2008-11-19,27.024,27.033,25.079,25.079,505581,0
2008-11-20,25.801,27.195,24.944,25.079,923559,0
2008-11-21,25.588,26.264,24.856,26.096,1289413,0
2008-11-24,26.354,27.364,26.23,26.8,673707,0
2008-11-25,26.963,27.998,26.371,27.873,648789,0
2008-11-26,27.534,29.496,27.203,29.237,411686,0
2008-11-28,29.152,29.854,28.8,29.854,100518,0
2008-12-01,29.005,29.005,26.74,26.774,680082,0
2008-12-02,27.302,28.327,26.926,27.839,804012,0
2008-12-03,27.024,28.567,26.998,28.211,711992,0
2008-12-04,27.864,28.515,26.872,27.524,499353,0
2008-12-05,27.113,28.713,26.114,28.694,554706,0
2008-12-08,29.374,30.222,28.55,29.05,799271,0
2008-12-09,28.953,29.256,27.516,27.784,971164,0
2008-12-10,28.139,28.836,27.882,28.659,800064,0
2008-12-11,28.632,29.06,27.203,27.579,807402,0
2008-12-12,27.005,28.902,26.862,28.781,690895,0
2008-12-15,29.014,29.274,28.139,28.567,557404,0
2008-12-16,28.809,30.765,28.641,30.711,699182,0
2008-12-17,30.266,31.185,29.934,30.605,577939,0
2008-12-18,30.881,31.157,29.177,29.738,550822,0
2008-12-19,30.007,30.508,29.631,29.854,723040,0
2008-12-22,29.614,29.82,28.632,29.328,465392,0
2008-12-23,29.88,30.078,29.096,29.505,586945,0
2008-12-24,29.337,29.666,29.16,29.496,119709,0
2008-12-26,29.657,29.988,29.382,29.98,256904,0
2008-12-29,30.007,30.052,29.4,29.871,281665,0
2008-12-30,29.988,31.123,29.861,31.078,322361,0
2008-12-31,31.087,31.683,30.898,31.46,447002,0
2009-01-02,31.596,32.21,31.148,31.979,469436,0
2009-01-05,31.865,32.2,30.837,31.31,540577,0
2009-01-06,31.683,31.683,30.157,30.364,820674,0
2009-01-07,29.952,29.962,29.067,29.346,602431,0
2009-01-08,29.382,30.123,29.077,30.07,758003,0
2009-01-09,29.962,29.962,28.721,29.05,825020,0
2009-01-12,29.067,29.209,28.463,28.909,377173,0
2009-01-13,28.754,29.237,28.035,28.937,680766,0
2009-01-14,27.961,27.98,27.043,27.283,630020,0
2009-01-15,27.257,27.891,26.223,27.758,717795,0
2009-01-16,28.175,28.175,26.39,27.176,1099386,0
2009-01-20,26.99,27.302,25.927,25.979,840487,0
2009-01-21,26.335,27.185,26.14,27.113,480613,0
2009-01-22,26.748,27.185,26.419,26.774,446747,0
2009-01-23,26.246,27.005,26.246,26.791,390151,0
2009-01-26,26.828,27.693,26.703,27.113,403378,0
2009-01-27,27.195,27.579,26.963,27.443,314802,0
2009-01-28,27.971,28.854,27.9,28.463,551210,0
2009-01-29,28.069,28.651,27.882,28.069,399901,0
2009-01-30,27.873,28.123,27.346,27.516,442060,0
2009-02-02,27.122,27.615,26.586,26.774,917693,0
2009-02-03,26.99,27.149,26.668,26.819,991371,0
2009-02-04,26.758,27.292,26.498,26.533,720229,0
2009-02-05,26.409,27.346,26.255,26.853,1002505,0
2009-02-06,26.427,27.596,25.908,27.552,899792,0
2009-02-09,27.32,27.524,26.722,27.033,638502,0
2009-02-10,26.694,27.053,25.738,25.954,590867,0
2009-02-11,26.186,26.371,25.865,26.186,464983,0
2009-02-12,25.703,26.507,25.524,26.427,505520,0
2009-02-13,26.48,26.622,25.891,26.051,503974,0
2009-02-17,25.21,25.478,24.669,24.997,507114,0
2009-02-18,25.051,25.191,24.489,24.819,348152,0
2009-02-19,24.944,25.151,24.382,24.515,497502,0
2009-02-20,23.944,24.577,23.836,24.39,511472,0
2009-02-23,24.605,24.614,23.437,23.462,558348,0
2009-02-24,23.606,24.497,23.437,24.337,678769,0
2009-02-25,24.319,25.097,23.739,24.661,1051393,0
2009-02-26,24.669,25.255,24.515,24.686,596255,0
2009-02-27,24.159,25.478,24.043,25.051,637429,0
2009-03-02,24.661,24.856,23.507,23.551,928993,0
2009-03-03,23.936,24.095,23.221,23.318,562036,0
2009-03-04,23.747,24.131,23.4,23.765,465041,0
2009-03-05,23.597,23.641,22.926,23.043,501540,0
2009-03-06,23.3,23.427,22.274,22.81,613202,0
2009-03-09,22.72,23.579,22.417,22.588,501696,0
2009-03-10,23.221,23.614,22.926,23.488,457984,0
2009-03-11,23.846,23.846,23.016,23.337,345666,0
2009-03-12,23.229,24.159,22.998,24.051,417693,0
2009-03-13,24.159,24.596,23.998,24.481,312634,0
2009-03-16,24.624,25.125,24.355,24.437,361303,0
2009-03-17,24.651,24.96,24.194,24.96,482779,0
2009-03-18,24.96,26.371,24.936,26.371,648734,0
2009-03-19,26.533,27.014,26.371,26.828,606153,0
2009-03-20,26.515,27.238,26.114,26.328,531189,0
2009-03-23,26.853,27.534,26.371,27.506,373884,0
2009-03-24,27.195,27.589,27.005,27.176,268468,0
2009-03-25,27.32,28.035,26.809,27.596,281267,0
2009-03-26,27.802,29.023,27.758,28.996,385571,0
2009-03-27,28.435,28.919,28.382,28.659,268285,0
2009-03-30,28.044,28.275,27.122,27.631,534561,0
2009-03-31,27.758,28.193,27.391,27.802,393744,0
2009-04-01,27.417,27.848,27.043,27.758,434705,0
2009-04-02,28.435,29.648,28.149,29.247,497146,0
2009-04-03,29.209,29.479,28.604,29.328,324469,0
2009-04-06,29.218,29.587,28.928,29.328,396781,0
2009-04-07,28.892,29.005,27.873,28.3,415979,0
2009-04-08,28.55,28.978,28.354,28.978,227277,0
2009-04-09,29.765,29.952,29.434,29.908,388404,0
2009-04-13,29.631,29.631,28.996,29.328,357512,0
2009-04-14,28.873,29.067,28.336,28.567,355682,0
2009-04-15,28.472,29.014,27.907,28.892,421613,0
2009-04-16,26.703,27.589,25.979,26.99,1242428,0
2009-04-17,26.945,27.061,26.264,26.489,581552,0
2009-04-20,26.105,26.282,25.677,25.738,547174,0
2009-04-21,25.738,26.489,25.542,26.435,450133,0
2009-04-22,26.114,26.982,25.979,26.24,556468,0
2009-04-23,26.444,26.677,26.051,26.658,512289,0
2009-04-24,27.113,27.203,26.64,27.033,437922,0
2009-04-27,26.613,27.248,26.409,26.99,348917,0
2009-04-28,26.543,27.141,26.463,26.783,529902,0
2009-04-29,26.963,27.665,26.758,27.488,356843,0
2009-04-30,27.848,28.24,27.596,27.701,413037,0
2009-05-01,27.48,27.649,27.053,27.399,385695,0
2009-05-04,27.544,27.998,27.22,27.971,327004,0
2009-05-05,27.784,28.052,27.596,27.961,403333,0
2009-05-06,28.185,28.185,27.56,28.185,498042,0
2009-05-07,28.506,28.506,27.451,27.802,359858,0
2009-05-08,28.052,28.149,27.596,27.998,312052,0
2009-05-11,27.391,27.907,27.346,27.758,302326,0
2009-05-12,27.784,27.923,27.372,27.82,270194,0
2009-05-13,27.391,27.606,26.8,26.935,387069,0
2009-05-14,26.809,27.665,26.791,27.425,333332,0
2009-05-15,27.311,27.665,27.113,27.364,283709,0
2009-05-18,27.589,27.758,27.266,27.675,319595,0
2009-05-19,27.675,28.131,27.624,27.907,301622,0
2009-05-20,28.035,28.23,27.461,27.71,328280,0
2009-05-21,27.48,27.701,27.141,27.443,264531,0
2009-05-22,27.639,27.792,27.355,27.391,173932,0
2009-05-26,27.257,28.481,27.238,28.24,285829,0
2009-05-27,28.027,28.157,27.364,27.409,303620,0
2009-05-28,27.534,27.57,26.845,27.185,450913,0
2009-05-29,27.203,27.683,27.033,27.683,356133,0
2009-06-01,28.166,28.919,28.166,28.721,318278,0
2009-06-02,28.4,29.425,28.4,29.337,436761,0
2009-06-03,29.16,29.382,28.659,29.283,521357,0
2009-06-04,29.292,29.444,29.087,29.328,254013,0
2009-06-05,29.462,29.738,28.754,28.962,389377,0
2009-06-08,28.641,29.4,28.604,29.237,277640,0
2009-06-09,29.32,29.561,29.106,29.479,305778,0
2009-06-10,29.774,29.839,29.247,29.755,432491,0
2009-06-11,29.784,30.587,29.784,30.383,302479,0
2009-06-12,30.266,30.489,29.774,30.373,318332,0
2009-06-15,30.212,30.373,29.505,29.72,233059,0
2009-06-16,30.052,30.096,29.31,29.444,333137,0
2009-06-17,29.444,29.854,29.228,29.587,259567,0
2009-06-18,29.657,29.802,29.365,29.452,212364,0
2009-06-19,29.765,29.926,29.337,29.382,277265,0
2009-06-22,29.218,29.292,28.55,28.585,259621,0
2009-06-23,28.8,29.014,28.49,28.754,216252,0
2009-06-24,28.809,29.292,28.739,28.781,267319,0
2009-06-25,28.595,29.524,28.567,29.425,212292,0
2009-06-26,29.365,29.861,29.106,29.784,398916,0
2009-06-29,29.898,30.337,29.561,30.166,160551,0
2009-06-30,30.086,30.256,29.774,30.148,262137,0
2009-07-01,30.256,30.935,30.193,30.452,228621,0
2009-07-02,30.203,30.203,29.534,30.042,155156,0
2009-07-06,29.784,29.81,29.356,29.595,241423,0
2009-07-07,29.639,29.89,29.067,29.067,186347,0
2009-07-08,29.283,29.374,28.713,28.928,214479,0
2009-07-09,29.115,29.256,28.763,28.944,194012,0
2009-07-10,28.694,29.265,28.694,29.202,139165,0
2009-07-13,29.237,29.802,28.892,29.747,106985,0
2009-07-14,29.802,29.854,29.416,29.755,175312,0
2009-07-15,30.212,31.345,30.212,31.246,408403,0
2009-07-16,31.408,32.079,31.246,31.907,356922,0
2009-07-17,31.624,32.229,31.256,31.373,434616,0
2009-07-20,31.596,32.121,31.354,31.979,295068,0
2009-07-21,32.053,32.053,31.498,31.784,224946,0
2009-07-22,31.693,32.053,31.47,31.898,162442,0
2009-07-23,31.97,32.578,31.701,32.219,243767,0
2009-07-24,31.979,32.229,31.914,32.193,195335,0
2009-07-27,32.053,32.053,31.373,31.47,335362,0
2009-07-28,31.176,31.552,31.113,31.221,345907,0
2009-07-29,30.954,31.148,30.783,30.907,362988,0
2009-07-30,31.087,31.624,30.872,31.229,185855,0
2009-07-31,31.087,31.606,31.087,31.176,178822,0
2009-08-03,31.552,31.997,31.221,31.856,225603,0
2009-08-04,31.793,32.219,31.793,32.044,147864,0
2009-08-05,32.006,32.21,31.524,31.73,135309,0
2009-08-06,31.924,32.095,31.275,31.328,222892,0
2009-08-07,31.47,31.766,31.337,31.534,129527,0
2009-08-10,31.345,31.507,31.024,31.246,95300,0
2009-08-11,31.033,31.987,30.872,31.711,213684,0
2009-08-12,31.674,32.13,31.391,31.88,142284,0
2009-08-13,31.952,32.21,31.838,32.113,179275,0
2009-08-14,32.025,32.327,31.391,31.648,147143,0
2009-08-17,31.211,31.398,30.881,31.007,177794,0
2009-08-18,31.221,31.246,30.622,31.148,209603,0
2009-08-19,30.819,31.517,30.819,31.442,113044,0
2009-08-20,31.434,31.559,31.148,31.507,88707,0
2009-08-21,31.802,32.139,31.542,31.811,206885,0
2009-08-24,31.924,32.095,31.577,31.693,132511,0
2009-08-25,31.856,32.062,31.586,31.683,99290,0
2009-08-26,31.664,31.73,31.3,31.398,133262,0
2009-08-27,31.391,31.586,30.774,31.328,150573,0
2009-08-28,31.488,31.72,30.935,31.042,110161,0
2009-08-31,30.774,30.978,30.622,30.693,129964,0
2009-09-01,30.631,31.113,30.131,30.48,193800,0
2009-09-02,30.416,30.605,30.23,30.337,120006,0
2009-09-03,30.328,30.516,30.042,30.48,151328,0
2009-09-04,30.416,30.648,29.98,30.622,220436,0
2009-09-08,30.978,31.238,30.524,31.202,177375,0
2009-09-09,31.202,31.479,31.113,31.398,252728,0
2009-09-10,31.292,31.648,31.087,31.488,220199,0
2009-09-11,31.641,31.838,31.524,31.674,187964,0
2009-09-14,31.498,32.2,31.345,32.053,225460,0
2009-09-15,32.139,32.927,31.766,32.855,191288,0
2009-09-16,32.873,33.255,32.865,33.132,124492,0
2009-09-17,33.132,33.453,32.865,32.978,216246,0
2009-09-18,33.032,33.255,32.729,32.764,396135,0
2009-09-21,32.559,33.115,32.327,32.988,219297,0
2009-09-22,33.105,33.228,32.729,33.124,224034,0
2009-09-23,33.281,34.006,33.051,33.355,304827,0
2009-09-24,33.398,33.578,32.694,32.865,160042,0
2009-09-25,32.846,32.9,32.353,32.48,143371,0
2009-09-28,32.712,33.551,32.615,33.347,175183,0
2009-09-29,33.31,33.613,33.255,33.373,126694,0
2009-09-30,33.355,33.578,32.865,33.355,235616,0
2009-10-01,33.132,33.15,32.489,32.516,234394,0
2009-10-02,32.184,32.549,32.167,32.248,129491,0
2009-10-05,32.327,32.772,32.121,32.772,176617,0
2009-10-06,32.9,33.264,32.676,32.881,184878,0
2009-10-07,32.9,33.319,32.772,33.097,142541,0
2009-10-08,33.228,33.675,33.042,33.337,252378,0
2009-10-09,33.202,33.908,33.078,33.908,164023,0
2009-10-12,33.988,34.399,33.65,33.882,119204,0
2009-10-13,33.891,34.077,33.658,33.962,284855,0
2009-10-14,34.212,34.783,33.934,34.719,327605,0
2009-10-15,33.908,34.212,32.587,33.658,657799,0
2009-10-16,33.532,33.675,33.255,33.469,206052,0
2009-10-19,33.65,33.658,33.202,33.505,320404,0
2009-10-20,33.596,33.729,33.051,33.097,243084,0
2009-10-21,33.032,33.436,32.694,32.694,201038,0
2009-10-22,32.587,33.319,32.523,33.184,197606,0
2009-10-23,33.255,33.31,32.685,32.995,244584,0
2009-10-26,32.9,33.444,32.615,32.96,270382,0
2009-10-27,33.105,33.228,32.311,32.38,301563,0
2009-10-28,32.425,32.425,31.624,31.632,191386,0
2009-10-29,31.766,32.044,31.534,31.907,274546,0
2009-10-30,31.683,32.103,31.284,31.524,455208,0
2009-11-02,31.586,31.664,30.944,31.185,496533,0
2009-11-03,30.997,31.507,30.819,31.425,273947,0
2009-11-04,31.586,31.674,31.202,31.265,194111,0
2009-11-05,31.517,31.838,31.275,31.838,200393,0
2009-11-06,31.569,31.924,31.451,31.641,174862,0
2009-11-09,31.802,32.21,31.648,32.167,183892,0
2009-11-10,31.952,32.229,31.838,32.095,303368,0
2009-11-11,32.113,32.372,31.872,32.103,180544,0
2009-11-12,32.025,32.38,31.739,31.784,150223,0
2009-11-13,31.924,32.336,31.802,32.139,164595,0
2009-11-16,32.442,32.908,32.302,32.772,278735,0
2009-11-17,32.606,32.995,32.416,32.952,389200,0
2009-11-18,33.023,33.097,32.606,32.676,203488,0
2009-11-19,32.541,32.648,31.914,32.506,187124,0
2009-11-20,32.238,32.506,32.035,32.442,134927,0
2009-11-23,32.908,33.3,32.471,32.747,84977,0
2009-11-24,32.623,32.694,32.276,32.597,101485,0
2009-11-25,32.657,32.936,32.549,32.873,57628,0
2009-11-27,31.987,32.425,31.793,32.062,42228,0
2009-11-30,31.97,32.248,31.624,32.248,226603,0
2009-12-01,32.408,32.648,32.267,32.416,162907,0
2009-12-02,32.471,32.995,32.416,32.559,276447,0
2009-12-03,32.63,33.023,32.175,32.193,136444,0
2009-12-04,32.533,32.89,32.257,32.615,107004,0
2009-12-07,32.506,32.764,32.425,32.712,94583,0
2009-12-08,32.451,32.791,32.175,32.747,147662,0
2009-12-09,32.694,32.988,32.657,32.772,138618,0
2009-12-10,33.023,33.115,32.267,32.416,220999,0
2009-12-11,32.623,32.729,32.38,32.657,78572,0
2009-12-14,32.978,33.013,32.471,32.623,186085,0
2009-12-15,32.451,32.908,32.362,32.729,239636,0
2009-12-16,32.881,32.881,32.568,32.809,149721,0
2009-12-17,32.516,32.533,32.2,32.327,130128,0
2009-12-18,32.506,32.506,31.997,32.079,291852,0
2009-12-21,32.276,32.523,32.139,32.311,261863,0
2009-12-22,32.302,32.533,32.302,32.408,190450,0
2009-12-23,32.433,32.533,32.103,32.294,212815,0
2009-12-24,32.408,32.516,32.113,32.471,96289,0
2009-12-28,32.516,32.606,32.362,32.489,126669,0
2009-12-29,32.451,32.533,32.257,32.461,178148,0
2009-12-30,32.327,32.499,32.327,32.425,108962,0
2009-12-31,32.336,32.353,31.907,31.907,215013,0
2010-01-04,32.044,32.353,32.044,32.353,280238,0
2010-01-05,32.38,32.416,32.175,32.32,168337,0
2010-01-06,32.39,32.9,32.294,32.809,448978,0
2010-01-07,32.747,32.927,32.657,32.809,141117,0
2010-01-08,32.837,32.936,32.597,32.837,89338,0
2010-01-11,32.89,32.96,32.694,32.865,104969,0
2010-01-12,32.72,33.042,32.639,32.881,352521,0
2010-01-13,32.881,33.023,32.606,32.936,103204,0
2010-01-14,32.829,32.96,32.72,32.837,54604,0
2010-01-15,32.703,32.837,32.2,32.353,152901,0
2010-01-19,32.238,32.936,32.238,32.936,139865,0
2010-01-20,32.703,32.703,32.257,32.516,104793,0
2010-01-21,32.587,32.615,32.079,32.2,99424,0
2010-01-22,32.294,32.639,32.13,32.193,258153,0
2010-01-25,32.336,32.471,32.148,32.193,127124,0
2010-01-26,32.158,32.667,32.016,32.139,166788,0
2010-01-27,32.025,32.408,31.907,32.327,152131,0
2010-01-28,32.38,32.516,31.97,32.071,156298,0
2010-01-29,32.071,32.48,31.674,31.674,213846,0
2010-02-01,31.615,31.856,31.534,31.748,134786,0
2010-02-02,31.739,32.302,31.632,32.21,144372,0
2010-02-03,32.158,32.416,31.987,32.139,143228,0
2010-02-04,31.907,32.044,31.318,31.337,115690,0
2010-02-05,31.363,31.391,30.765,31.275,323190,0
2010-02-08,31.275,31.615,31.131,31.382,137746,0
2010-02-09,31.615,31.784,31.265,31.624,110491,0
2010-02-10,31.507,31.648,31.246,31.318,538461,0
2010-02-11,32.276,33.855,32.139,33.836,822888,0
2010-02-12,33.818,34.362,33.71,33.962,558503,0
2010-02-16,34.283,34.292,33.436,33.719,317936,0
2010-02-17,33.703,33.962,33.245,33.444,498860,0
2010-02-18,33.495,33.934,33.478,33.836,207669,0
2010-02-19,33.719,34.087,33.658,34.033,171726,0
2010-02-22,34.23,34.336,33.962,34.122,128739,0
2010-02-23,34.148,34.212,33.9,33.98,242369,0
2010-02-24,34.114,34.39,34.114,34.328,144422,0
2010-02-25,34.033,34.255,33.532,34.247,146637,0
2010-02-26,34.371,34.505,33.962,34.399,206000,0
2010-03-01,34.426,34.829,34.23,34.829,143641,0
2010-03-02,34.774,35.147,34.748,35.097,242848,0
2010-03-03,35.156,35.55,35.156,35.39,241096,0
2010-03-04,35.347,35.478,35.256,35.39,134711,0
2010-03-05,35.65,36.042,35.532,36.025,127065,0
2010-03-08,35.979,36.195,35.871,36.12,480193,0
2010-03-09,35.89,36.103,35.747,35.871,230926,0
2010-03-10,35.942,36.042,35.818,35.97,308854,0
2010-03-11,35.916,36.086,35.709,36.033,161012,0
2010-03-12,36.185,36.454,35.863,36.068,240282,0
2010-03-15,36.059,36.157,35.461,35.709,169823,0
2010-03-16,35.709,36.049,35.683,36.015,182196,0
2010-03-17,36.248,36.472,36.033,36.157,145968,0
2010-03-18,36.157,36.352,35.881,35.916,134615,0
2010-03-19,36.033,36.176,35.435,35.542,367548,0
2010-03-22,35.273,35.658,35.273,35.435,188716,0
2010-03-23,35.532,35.709,35.185,35.667,201304,0
2010-03-24,35.613,35.613,34.943,34.953,172545,0
2010-03-25,35.329,35.329,34.63,34.676,279346,0
2010-03-26,34.791,35.024,34.657,34.924,175621,0
2010-03-29,34.971,35.329,34.846,35.329,94023,0
2010-03-30,35.166,35.569,35.097,35.478,106955,0
2010-03-31,35.47,35.55,35.115,35.129,129820,0
2010-04-01,34.693,35.435,34.487,35.264,138787,0
2010-04-05,35.291,35.416,35.014,35.406,122843,0
2010-04-06,35.228,35.532,35.106,35.478,185314,0
2010-04-07,35.247,35.701,35.228,35.622,164802,0
2010-04-08,35.631,35.988,35.39,35.881,156464,0
2010-04-09,36.025,36.541,35.719,36.533,193404,0
2010-04-12,36.602,36.739,36.435,36.611,191402,0
2010-04-13,36.533,36.826,36.426,36.739,273256,0
2010-04-14,36.935,37.561,36.703,37.301,307634,0
2010-04-15,37.149,37.916,37.112,37.81,312927,0
2010-04-16,38.45,39.604,37.757,38.254,633300,0
2010-04-19,38.069,38.561,37.721,38.32,261142,0
2010-04-20,38.292,38.399,38.007,38.192,254901,0
2010-04-21,38.104,38.45,38.104,38.301,185585,0
2010-04-22,37.997,38.542,37.861,38.477,151396,0
2010-04-23,38.616,38.702,38.435,38.607,131043,0
2010-04-26,38.63,38.647,37.943,38.477,181812,0
2010-04-27,38.292,38.606,38.032,38.121,277533,0
2010-04-28,38.371,38.459,38.131,38.347,285263,0
2010-04-29,38.615,39.442,38.459,39.033,345045,0
2010-04-30,39.165,39.434,38.416,38.426,335822,0
2010-05-03,38.647,39.39,38.523,38.988,333758,0
2010-05-04,38.571,38.942,38.347,38.856,301269,0
2010-05-05,38.846,38.897,37.87,37.943,306738,0
2010-05-06,37.619,38.131,35.399,36.926,312945,0
2010-05-07,36.808,37.033,35.942,36.015,341646,0
2010-05-10,37.149,37.666,37.085,37.637,236303,0
2010-05-11,37.248,37.961,37.239,37.666,162778,0
2010-05-12,37.819,38.245,37.619,38.104,201626,0
2010-05-13,37.899,38.192,37.489,37.738,315713,0
2010-05-14,37.587,37.587,36.265,36.435,408524,0
2010-05-17,36.489,36.916,35.89,36.808,236859,0
2010-05-18,37.139,37.329,35.952,35.997,363066,0
2010-05-19,35.997,36.248,35.524,35.942,224697,0
2010-05-20,35.247,35.532,34.586,34.729,328243,0
2010-05-21,34.505,34.791,33.873,34.56,399078,0
2010-05-24,34.426,35.014,34.301,34.435,151666,0
2010-05-25,33.578,34.202,33.337,34.13,176412,0
2010-05-26,34.264,34.801,34.05,34.435,344945,0
2010-05-27,35.221,35.675,35.078,35.667,298330,0
2010-05-28,35.495,35.828,35.185,35.586,332669,0
2010-06-01,35.461,35.835,34.855,34.871,187629,0
2010-06-02,34.962,35.586,34.701,35.579,360894,0
2010-06-03,35.461,35.701,35.175,35.524,206701,0
2010-06-04,34.774,35.425,34.202,34.336,336644,0
2010-06-07,34.426,34.586,33.9,33.943,171266,0
2010-06-08,33.782,33.925,33.398,33.925,206424,0
2010-06-09,33.925,34.167,33.436,33.587,241519,0
2010-06-10,34.023,34.487,34.023,34.461,143805,0
2010-06-11,34.184,34.962,34.158,34.934,125879,0
2010-06-14,35.138,35.478,34.71,34.81,159875,0
2010-06-15,34.846,35.907,34.774,35.854,213391,0
2010-06-16,35.81,36.361,35.709,36.292,238218,0
2010-06-17,36.516,36.516,35.871,36.148,124439,0
2010-06-18,36.112,36.326,35.988,36.176,192121,0
2010-06-21,36.48,36.713,35.613,35.801,96446,0
2010-06-22,35.81,35.934,34.783,34.819,159359,0
2010-06-23,34.889,35.014,34.202,34.452,177521,0
2010-06-24,34.255,34.756,34.122,34.264,226262,0
2010-06-25,34.345,34.657,33.925,34.586,366730,0
2010-06-28,34.729,35.264,34.353,35.032,204006,0
2010-06-29,34.64,34.64,33.891,34.114,197812,0
2010-06-30,34.171,34.376,33.678,33.768,197920,0
2010-07-01,33.756,33.818,32.952,33.587,232923,0
2010-07-02,33.747,34.139,33.469,33.952,204824,0
2010-07-06,34.237,34.345,33.184,33.337,194900,0
2010-07-07,33.486,34.409,33.461,34.38,172636,0
2010-07-08,34.765,34.916,34.426,34.855,112613,0
2010-07-09,34.916,35.156,34.871,35.024,91124,0
2010-07-12,35.024,35.106,34.648,34.897,102982,0
2010-07-13,35.166,36.507,35.166,36.379,227218,0
2010-07-14,36.335,36.454,35.898,36.317,148874,0
2010-07-15,36.317,36.389,35.667,36.302,103310,0
2010-07-16,36.157,36.157,35.478,35.56,176061,0
2010-07-19,35.56,35.764,35.193,35.461,184282,0
2010-07-20,35.087,36.007,34.979,35.942,162279,0
2010-07-21,36.239,36.585,35.667,35.925,264820,0
2010-07-22,36.516,37.579,36.48,37.534,316617,0
2010-07-23,37.534,38.245,37.31,38.121,191103,0
2010-07-26,38.31,38.81,38.138,38.81,172069,0
2010-07-27,38.923,39.121,38.329,38.673,268536,0
2010-07-28,38.737,38.872,38.496,38.606,181009,0
2010-07-29,38.606,38.942,38.032,38.38,194559,0
2010-07-30,37.784,38.639,37.784,38.45,327835,0
2010-08-02,39.085,39.104,38.542,38.862,154883,0
2010-08-03,38.81,39.147,38.737,38.784,222429,0
2010-08-04,39.006,39.094,38.719,38.923,264433,0
2010-08-05,38.719,39.147,38.7,38.97,79494,0
2010-08-06,38.639,39.327,38.477,39.077,220450,0
2010-08-09,39.283,39.283,38.881,39.077,226335,0
2010-08-10,38.7,38.913,38.32,38.552,179155,0
2010-08-11,37.916,37.934,37.158,37.38,196454,0
2010-08-12,36.792,37.656,36.694,37.48,151242,0
2010-08-13,37.291,37.693,37.291,37.362,146694,0
2010-08-16,37.22,37.506,37.121,37.38,97060,0
2010-08-17,37.711,38.477,37.637,38.069,110949,0
2010-08-18,38.069,38.399,37.844,37.988,84855,0
2010-08-19,37.899,37.943,37.059,37.405,155200,0
2010-08-20,37.192,37.561,36.961,37.552,137233,0
2010-08-23,37.819,37.819,37.085,37.202,128714,0
2010-08-24,36.739,36.908,36.48,36.594,143470,0
2010-08-25,36.302,36.755,35.988,36.667,128668,0
2010-08-26,36.861,37.042,36.472,36.558,86201,0
2010-08-27,36.792,37.587,36.335,37.506,135284,0
2010-08-30,37.396,37.489,36.594,36.594,104345,0
2010-08-31,36.561,37.272,36.382,37.179,190730,0
2010-09-01,37.784,38.184,37.434,38.177,225242,0
2010-09-02,38.236,38.615,38.112,38.579,98946,0
2010-09-03,38.89,39.229,38.829,39.147,92658,0
2010-09-07,39.085,39.165,38.7,38.905,97195,0
2010-09-08,39.015,39.362,38.998,39.165,98176,0
2010-09-09,39.701,39.772,39.165,39.265,110434,0
2010-09-10,39.461,39.495,39.183,39.291,86431,0
2010-09-13,39.622,40.138,39.622,39.89,124066,0
2010-09-14,39.978,40.343,39.791,40.138,232370,0
2010-09-15,40.147,40.844,39.781,40.817,329672,0
2010-09-16,40.755,41.085,40.575,40.755,405341,0
2010-09-17,40.872,41.023,40.362,40.417,239586,0
2010-09-20,40.488,40.764,40.264,40.434,172437,0
2010-09-21,40.434,40.524,39.772,39.899,205561,0
2010-09-22,39.899,40.175,39.676,39.684,124775,0
2010-09-23,39.532,39.978,39.256,39.408,71977,0
2010-09-24,39.872,40.129,39.658,40.023,105977,0
2010-09-27,39.96,40.129,39.658,39.819,99519,0
2010-09-28,39.97,40.693,39.47,40.558,125579,0
2010-09-29,40.478,40.987,40.425,40.675,146861,0
2010-09-30,40.969,41.559,40.666,40.773,250462,0
2010-10-01,41.033,41.085,40.023,40.425,183282,0
2010-10-04,40.434,40.755,40.087,40.524,189939,0
2010-10-05,40.898,41.738,40.898,41.462,153309,0
2010-10-06,41.3,41.489,41.184,41.434,136061,0
2010-10-07,41.676,41.712,41.041,41.212,82326,0
2010-10-08,41.202,41.576,41.176,41.462,103883,0
2010-10-11,41.415,41.997,41.415,41.729,116312,0
2010-10-12,41.756,41.824,41.212,41.685,98110,0
2010-10-13,41.962,42.175,41.638,42.024,161739,0
2010-10-14,42.057,42.238,41.712,41.953,109479,0
2010-10-15,42.308,42.363,41.586,41.747,175525,0
2010-10-18,41.908,42.084,41.576,41.808,173317,0
2010-10-19,41.397,41.594,41.075,41.406,197787,0
2010-10-20,41.667,42.505,41.602,42.308,134352,0
2010-10-21,40.264,40.602,39.641,40.175,582575,0
2010-10-22,40.147,40.488,39.941,40.218,205585,0
2010-10-25,40.352,40.808,40.293,40.399,167081,0
2010-10-26,40.113,40.542,39.994,40.301,291602,0
2010-10-27,40.032,40.352,39.908,40.327,162822,0
2010-10-28,40.639,40.782,40.087,40.38,157298,0
2010-10-29,40.391,40.569,40.022,40.07,201273,0
2010-11-01,40.202,40.38,39.81,40.004,169230,0
2010-11-02,40.301,40.584,40.023,40.096,167171,0
2010-11-03,40.104,40.327,39.764,40.227,161436,0
2010-11-04,40.782,41.309,40.46,41.265,141229,0
2010-11-05,41.325,41.514,41.29,41.444,127414,0
2010-11-08,41.14,41.54,41.111,41.372,139810,0
2010-11-09,41.532,41.638,41.193,41.325,162160,0
2010-11-10,41.334,41.889,41.093,41.816,176772,0
2010-11-11,41.425,41.729,41.3,41.619,131528,0
2010-11-12,41.415,41.559,41.05,41.075,132482,0
2010-11-15,41.255,41.559,40.817,41.093,74161,0
2010-11-16,40.73,41.013,40.237,40.434,177336,0
2010-11-17,40.451,40.621,40.37,40.488,94579,0
2010-11-18,40.898,41.103,40.497,40.594,211930,0
2010-11-19,40.488,40.782,40.407,40.693,91998,0
2010-11-22,40.441,41.22,40.129,41.085,133150,0
2010-11-23,40.721,40.721,40.293,40.575,104895,0
2010-11-24,40.88,41.619,40.712,41.489,108911,0
2010-11-26,41.184,41.667,41.184,41.38,39679,0
2010-11-29,41.093,41.167,40.343,40.969,188121,0
2010-11-30,40.773,41.068,40.593,40.773,242199,0
2010-12-01,41.471,42.075,41.444,41.816,132352,0
2010-12-02,41.943,42.523,41.889,42.416,115348,0
2010-12-03,42.372,43.229,42.372,43.05,128043,0
2010-12-06,42.997,43.183,42.354,42.425,128919,0
2010-12-07,42.639,42.783,42.122,42.212,113366,0
2010-12-08,42.327,42.408,41.425,41.694,544835,0
2010-12-09,41.98,41.98,41.389,41.738,302382,0
2010-12-10,41.791,42.024,41.647,42.015,142601,0
2010-12-13,42.113,42.139,41.8,41.86,134259,0
2010-12-14,41.962,41.98,41.594,41.747,262692,0
2010-12-15,41.833,42.048,41.628,41.657,254263,0
2010-12-16,41.638,42.354,41.638,42.327,127236,0
2010-12-17,42.389,42.416,41.87,42.057,166881,0
2010-12-20,42.262,42.363,41.953,42.272,100627,0
2010-12-21,42.381,42.467,42.221,42.346,144497,0
2010-12-22,42.578,43.257,42.408,42.818,177869,0
2010-12-23,42.818,42.96,42.649,42.737,135008,0
2010-12-27,42.595,43.129,42.532,42.914,79159,0
2010-12-28,43.007,43.165,42.622,43.007,124149,0
2010-12-29,43.058,43.174,42.834,42.853,82115,0
2010-12-30,42.763,42.977,42.706,42.706,65168,0
2010-12-31,42.546,42.687,42.328,42.47,172750,0
2011-01-03,42.658,43.12,42.604,42.96,133034,0
2011-01-04,43.103,43.12,42.238,42.69,147414,0
2011-01-05,42.666,42.862,42.389,42.765,137056,0
2011-01-06,42.854,42.854,42.194,42.381,99019,0
2011-01-07,42.291,42.505,42.048,42.299,136660,0
2011-01-10,42.157,42.467,41.738,42.354,206314,0
2011-01-11,42.551,42.793,42.317,42.69,186076,0
2011-01-12,43.077,43.085,42.801,43.034,185656,0
2011-01-13,42.905,43.069,42.746,43.017,72053,0
2011-01-14,42.978,43.317,42.836,43.275,85300,0
2011-01-18,43.275,43.872,42.639,43.807,421823,0
2011-01-19,43.721,43.863,43.193,43.454,239133,0
2011-01-20,43.275,43.36,42.587,43.069,120399,0
2011-01-21,43.138,43.291,42.639,42.862,75146,0
2011-01-24,42.969,43.505,42.801,43.426,129640,0
2011-01-25,43.11,43.36,42.836,43.343,191842,0
2011-01-26,43.407,43.695,43.275,43.603,136864,0
2011-01-27,43.532,43.621,43.282,43.471,76907,0
2011-01-28,43.435,43.556,42.578,42.682,189904,0
2011-01-31,42.663,43.086,42.437,42.905,171461,0
2011-02-01,43.059,43.639,43.042,43.471,194587,0
2011-02-02,43.324,43.547,43.275,43.389,109192,0
2011-02-03,43.282,43.426,42.897,43.211,117250,0
2011-02-04,43.202,43.471,43.129,43.389,130339,0
2011-02-07,43.575,44.174,43.575,44.139,234577,0
2011-02-08,44.174,44.516,44.105,44.479,159347,0
2011-02-09,44.257,44.551,43.968,44.181,118155,0
2011-02-10,44.095,44.627,43.854,44.31,138988,0
2011-02-11,44.049,44.692,43.324,44.174,147869,0
2011-02-14,44.396,44.551,43.695,43.96,424400,0
2011-02-15,43.713,44.105,43.658,43.926,289490,0
2011-02-16,43.996,44.353,43.713,43.916,153216,0
2011-02-18,44.265,44.3,43.863,44.181,165124,0
2011-02-22,43.603,44.04,43.157,43.291,221108,0
2011-02-23,43.103,43.343,42.039,42.674,239916,0
2011-02-24,42.774,42.881,41.917,42.363,248211,0
2011-02-25,42.486,42.897,42.308,42.89,158888,0
2011-02-28,43.041,43.352,42.87,43.006,251943,0
2011-03-01,43.042,43.202,42.166,42.372,233976,0
2011-03-02,42.372,42.631,42.185,42.346,128222,0
2011-03-03,42.69,43.547,42.649,43.407,296180,0
2011-03-04,43.324,43.63,42.389,42.801,186393,0
2011-03-07,42.924,43.138,42.272,42.649,148024,0
2011-03-08,42.682,44.422,42.682,44.396,443151,0
2011-03-09,44.13,44.335,43.695,44.005,170913,0
2011-03-10,43.505,43.658,42.801,42.881,166127,0
2011-03-11,42.639,43.175,42.523,42.978,150292,0
2011-03-14,42.622,43.352,42.622,43.211,188989,0
2011-03-15,42.157,42.914,41.514,42.568,231018,0
2011-03-16,42.476,42.845,42.015,42.246,226294,0
2011-03-17,42.763,42.825,42.25,42.323,180714,0
2011-03-18,42.727,43.138,42.595,42.854,246127,0
2011-03-21,43.299,43.825,43.129,43.737,161055,0
2011-03-22,43.721,43.898,43.398,43.667,68701,0
2011-03-23,43.648,43.926,43.291,43.73,133970,0
2011-03-24,43.88,43.986,43.575,43.863,110403,0
2011-03-25,44.005,44.413,43.695,43.721,149318,0
2011-03-28,43.88,44.049,43.593,43.658,120694,0
2011-03-29,43.497,43.781,43.317,43.585,168241,0
2011-03-30,43.704,44.46,43.547,44.3,112380,0
2011-03-31,44.325,44.806,44.263,44.76,257218,0
2011-04-01,44.921,45.628,44.641,45.333,146535,0
2011-04-04,45.479,45.719,45.265,45.657,128120,0
2011-04-05,45.529,46.23,45.396,46.032,151608,0
2011-04-06,46.236,46.307,45.638,46.014,109928,0
2011-04-07,45.943,46.058,45.432,45.477,111070,0
2011-04-08,45.675,45.79,44.754,44.958,123395,0
2011-04-11,45.12,45.12,44.45,44.683,69882,0
2011-04-12,44.365,44.572,43.938,44.089,107756,0
2011-04-13,44.488,44.584,43.908,44.3,99357,0
2011-04-14,44.04,44.516,43.88,44.345,72742,0
2011-04-15,44.203,44.893,44.203,44.84,85365,0
2011-04-18,44.407,44.474,43.612,44.278,201492,0
2011-04-19,44.347,44.789,44.016,44.789,128444,0
2011-04-20,45.529,45.737,45.236,45.529,157003,0
2011-04-21,45.529,45.987,45.333,45.862,131747,0
2011-04-25,45.917,45.961,45.487,45.799,172262,0
2011-04-26,46.023,46.669,45.934,46.444,230606,0
2011-04-27,46.454,46.731,46.014,46.705,198784,0
2011-04-28,46.659,47.098,46.56,46.91,130395,0
2011-04-29,46.948,47.264,46.782,46.992,101586,0
2011-05-02,47.072,47.503,46.956,47.332,214388,0
2011-05-03,47.153,47.277,46.606,46.928,140230,0
2011-05-04,46.893,47.161,46.186,46.488,146228,0
2011-05-05,46.095,46.625,45.763,46.005,254927,0
2011-05-06,46.419,46.551,45.719,45.925,188935,0
2011-05-09,45.996,46.991,45.917,46.811,141861,0
2011-05-10,46.829,47.555,46.731,46.947,244215,0
2011-05-11,46.757,47.08,45.987,46.238,193526,0
2011-05-12,46.014,47.063,45.871,47.009,228932,0
2011-05-13,47.153,47.485,46.775,46.865,229527,0
2011-05-16,46.634,47.745,46.463,47.413,389497,0
2011-05-17,46.973,47.135,46.29,46.588,258297,0
2011-05-18,46.428,47.995,46.337,47.69,329431,0
2011-05-19,47.645,48.199,47.215,47.476,235410,0
2011-05-20,47.277,47.753,46.767,47.054,183356,0
2011-05-23,46.318,46.41,45.844,46.194,221431,0
2011-05-24,46.212,46.436,45.961,46.113,128865,0
2011-05-25,45.917,46.74,45.917,46.642,168123,0
2011-05-26,46.419,46.634,46.222,46.569,205745,0
2011-05-27,46.705,46.981,46.659,46.792,89757,0
2011-05-31,47.145,47.887,46.857,47.841,508991,0
2011-06-01,47.771,47.914,46.642,46.696,234322,0
2011-06-02,46.551,46.91,46.3,46.56,220167,0
2011-06-03,45.79,46.327,45.79,45.827,223544,0
2011-06-06,45.837,46.023,45.272,45.289,316298,0
2011-06-07,45.612,45.871,45.305,45.576,149520,0
2011-06-08,45.352,45.683,45.296,45.333,130258,0
2011-06-09,45.487,45.978,45.254,45.772,152110,0
2011-06-10,45.487,45.78,45.039,45.155,176633,0
2011-06-13,46.391,46.391,45.612,46.095,421102,0
2011-06-14,46.463,46.531,46.176,46.23,204948,0
2011-06-15,45.701,46.23,45.272,45.324,205210,0
2011-06-16,45.233,45.555,44.85,45.394,233611,0
2011-06-17,45.862,45.961,45.048,45.226,295761,0
2011-06-20,45.199,45.538,45.022,45.379,161907,0
2011-06-21,45.683,46.067,45.44,45.961,136991,0
2011-06-22,45.837,46.067,45.656,45.772,108502,0
2011-06-23,45.064,45.595,44.734,45.529,151006,0
2011-06-24,45.547,45.675,45.031,45.343,250571,0
2011-06-27,45.352,46.067,45.003,45.727,298393,0
2011-06-28,45.675,46.41,45.675,46.246,231419,0
2011-06-29,46.473,46.811,46.131,46.625,207058,0
2011-06-30,46.799,46.99,46.517,46.891,184784,0
2011-07-01,47.104,47.787,46.761,47.698,181173,0
2011-07-05,47.715,47.787,47.329,47.625,134932,0
2011-07-06,47.607,48.604,47.373,48.535,379674,0
2011-07-07,48.94,48.975,48.581,48.688,169734,0
2011-07-08,48.039,48.643,48.021,48.571,122329,0
2011-07-11,47.93,48.291,47.726,47.905,91807,0
2011-07-12,47.706,48.147,47.679,47.832,142811,0
2011-07-13,47.995,48.468,47.672,47.707,205423,0
2011-07-14,47.94,47.995,46.875,47.054,170453,0
2011-07-15,47.373,47.373,46.751,47.176,144967,0
2011-07-18,46.947,46.947,46.131,46.256,251243,0
2011-07-19,46.456,48.192,46.456,47.967,384047,0
2011-07-20,45.727,47.888,42.655,47.545,524985,0
2011-07-21,47.661,48.093,47.302,47.625,334006,0
2011-07-22,47.51,47.698,47.248,47.517,172929,0
2011-07-25,47.085,47.698,46.986,47.239,217878,0
2011-07-26,47.302,47.625,46.879,47.085,295156,0
2011-07-27,46.824,46.942,45.987,46.114,326267,0
2011-07-28,46.15,46.366,45.817,45.907,275369,0
2011-07-29,45.455,46.042,44.806,45.935,244021,0
2011-08-01,46.348,46.483,45.511,45.889,221316,0
2011-08-02,45.493,46.123,44.86,44.916,250789,0
2011-08-03,44.879,44.889,43.546,44.626,365649,0
2011-08-04,44.043,44.195,42.668,42.683,310842,0
2011-08-05,43.226,43.809,42.137,42.954,479573,0
2011-08-08,41.679,42.251,40.68,40.726,674646,0
2011-08-09,41.66,42.813,40.453,42.73,507221,0
2011-08-10,41.679,42.326,40.831,40.859,373966,0
2011-08-11,40.644,43.081,40.517,42.606,325274,0
2011-08-12,42.884,43.415,42.38,43.012,206292,0
2011-08-15,42.72,43.566,42.72,43.566,137787,0
2011-08-16,43.116,43.755,42.993,43.171,304721,0
2011-08-17,43.314,43.514,42.767,42.983,277890,0
2011-08-18,41.811,41.922,41.201,41.5,252567,0
2011-08-19,40.959,42.372,40.959,41.985,624512,0
2011-08-22,43.021,43.029,41.837,42.011,423190,0
2011-08-23,42.183,43.055,41.857,43.038,307141,0
2011-08-24,42.927,43.522,42.641,43.434,192427,0
2011-08-25,43.514,43.818,42.389,42.614,172646,0
2011-08-26,42.192,43.696,41.976,43.639,287599,0
2011-08-29,44.467,45.187,44.296,45.087,171761,0
2011-08-30,44.82,45.502,44.558,45.27,176999,0
2011-08-31,45.563,45.997,45.059,45.418,158611,0
2011-09-01,45.574,45.862,44.243,44.271,322840,0
2011-09-02,43.512,44.044,42.923,43.177,208468,0
2011-09-06,41.993,43.012,41.948,42.796,274394,0
2011-09-07,43.405,43.696,43.171,43.649,200311,0
2011-09-08,43.424,44.071,43.171,43.955,546067,0
2011-09-09,43.254,43.649,42.813,43.264,464878,0
2011-09-12,42.893,43.415,42.372,43.081,231592,0
2011-09-13,43.236,43.722,42.909,43.639,158638,0
2011-09-14,43.972,44.775,43.289,44.296,218258,0
2011-09-15,44.626,44.729,43.972,44.673,154242,0
2011-09-16,44.729,45.062,44.143,44.296,411285,0
2011-09-19,43.424,43.809,43.162,43.658,246650,0
2011-09-20,43.883,44.214,43.272,43.305,213964,0
2011-09-21,43.189,43.199,41.811,42.003,253319,0
2011-09-22,41.138,41.65,40.76,41.211,416979,0
2011-09-23,41.157,41.679,40.831,41.524,195393,0
2011-09-26,41.759,42.345,40.831,42.298,150032,0
2011-09-27,43.153,43.612,42.659,42.848,204801,0
2011-09-28,43.125,43.153,41.03,41.073,174616,0
2011-09-29,41.732,41.865,40.976,41.811,186205,0
2011-09-30,41.074,41.687,40.182,40.192,409930,0
2011-10-03,39.743,40.597,38.411,38.501,337718,0
2011-10-04,38.316,40.277,37.774,40.177,320403,0
2011-10-05,40.374,41.172,39.87,41.079,208598,0
2011-10-06,41.062,42.073,40.938,41.82,156896,0
2011-10-07,42.063,42.183,41.056,41.344,244898,0
2011-10-10,42.137,42.73,42.081,42.505,241858,0
2011-10-11,42.298,42.993,42.192,42.901,228063,0
2011-10-12,43.098,44.143,43.064,43.827,297799,0
2011-10-13,43.415,43.585,42.749,43.405,148839,0
2011-10-14,43.713,43.837,43.251,43.763,126477,0
2011-10-17,43.686,43.746,42.56,42.739,174789,0
2011-10-18,42.875,43.919,42.27,43.705,103979,0
2011-10-19,43.746,43.809,42.676,42.749,160066,0
2011-10-20,42.683,43.162,42.219,43.143,117976,0
2011-10-21,43.554,43.946,43.177,43.629,172285,0
2011-10-24,43.866,44.792,43.546,44.611,267078,0
2011-10-25,44.489,44.649,43.459,43.503,83135,0
2011-10-26,44.153,44.306,43.125,44.043,139225,0
2011-10-27,43.722,44.85,43.226,44.333,377967,0
2011-10-28,44.154,44.714,44.027,44.206,158202,0
2011-10-31,43.812,44.304,43.132,43.16,240213,0
2011-11-01,42.663,42.734,41.37,41.568,296064,0
2011-11-02,42.184,42.582,41.777,42.507,236254,0
2011-11-03,42.931,44.091,42.446,43.962,221034,0
2011-11-04,43.62,44,42.998,43.874,269805,0
2011-11-07,43.891,44.081,43.077,43.846,222640,0
2011-11-08,44.009,44.027,43.242,43.754,400812,0
2011-11-09,42.87,43.095,42.253,42.645,266757,0
2011-11-10,43.14,43.667,42.573,42.931,209038,0
2011-11-11,43.329,44.197,43.168,43.929,150344,0
2011-11-14,43.695,43.929,43.233,43.545,127121,0
2011-11-15,43.422,44.127,43.214,43.919,156612,0
2011-11-16,44.009,44.432,43.638,43.73,247520,0
2011-11-17,43.554,43.919,42.905,43.122,398809,0
2011-11-18,43.365,43.592,43.043,43.412,166135,0
2011-11-21,42.763,43.086,42.364,42.888,260445,0
2011-11-22,42.825,43.451,42.825,43.233,348427,0
2011-11-23,42.861,43.077,42.046,42.41,249590,0
2011-11-25,42.309,42.781,42.012,42.036,113600,0
2011-11-28,42.988,43.583,42.988,43.53,255758,0
2011-11-29,43.564,44.29,43.375,43.946,160181,0
2011-11-30,44.931,45.943,44.921,45.906,528359,0
2011-12-01,45.673,46.774,45.644,45.717,337091,0
2011-12-02,46.097,46.686,45.663,46.052,302750,0
2011-12-05,46.097,46.91,46.052,46.322,288200,0
2011-12-06,46.082,46.318,45.747,45.839,302997,0
2011-12-07,45.473,45.935,44.931,45.789,211267,0
2011-12-08,45.51,45.826,44.903,45.066,195826,0
2011-12-09,45.192,46.115,45.033,45.852,106414,0
2011-12-12,45.3,45.518,44.686,45.138,209876,0
2011-12-13,45.527,45.917,44.537,44.884,219158,0
2011-12-14,44.686,44.931,44.109,44.281,202787,0
2011-12-15,44.76,45.129,44.344,45.129,194841,0
2011-12-16,45.427,46.405,45.276,46.259,870450,0
2011-12-19,46.52,46.695,45.059,45.202,233699,0
2011-12-20,46.006,47.317,46.006,47.172,264339,0
2011-12-21,47.091,47.264,46.225,47.199,195869,0
2011-12-22,47.272,47.508,46.711,47.172,120681,0
2011-12-23,47.172,47.66,47.127,47.525,84895,0
2011-12-27,47.299,47.786,47.117,47.472,101273,0
2011-12-28,47.525,47.525,46.666,46.901,102459,0
2011-12-29,46.81,47.724,46.81,47.443,149818,0
2011-12-30,47.289,47.697,47.154,47.154,150855,0
2012-01-03,48.067,48.303,47.055,47.255,330469,0
2012-01-04,47.117,47.499,46.829,47.352,150979,0
2012-01-05,47.352,47.352,46.493,46.956,283245,0
2012-01-06,47.018,47.272,46.534,46.863,239675,0
2012-01-09,47.091,47.227,46.704,46.81,156840,0
2012-01-10,47.055,47.371,46.848,46.956,204673,0
2012-01-11,46.863,47.036,46.673,46.818,153662,0
2012-01-12,46.999,46.999,46.429,46.517,253253,0
2012-01-13,46.237,46.772,46.202,46.526,290199,0
2012-01-17,46.856,47.108,46.534,46.709,144349,0
2012-01-18,46.646,47.208,46.601,47.08,197142,0
2012-01-19,47.117,47.335,46.799,47.335,221349,0
2012-01-20,47.036,47.145,46.375,46.591,180360,0
2012-01-23,46.572,46.818,46.509,46.619,207937,0
2012-01-24,46.147,46.745,46.11,46.49,169209,0
2012-01-25,46.383,46.846,46.12,46.781,190891,0
2012-01-26,47.054,47.409,46.937,47.136,391285,0
2012-01-27,47.045,47.5,46.937,47.255,112082,0
2012-01-30,46.972,47.534,46.526,47.317,263198,0
2012-01-31,47.601,47.729,47.145,47.582,241952,0
2012-02-01,47.871,48.669,47.806,48.597,213570,0
2012-02-02,48.715,48.752,47.644,47.926,223522,0
2012-02-03,48.515,48.834,48.369,48.561,160680,0
2012-02-06,48.425,48.725,48.334,48.561,163824,0
2012-02-07,48.534,48.851,48.097,48.507,112161,0
2012-02-08,48.652,48.652,48.198,48.28,157554,0
2012-02-09,48.46,48.797,48.117,48.797,191800,0
2012-02-10,47.425,48.352,46.429,48.144,377076,0
2012-02-13,48.362,48.624,47.136,47.58,274571,0
2012-02-14,47.491,47.58,47.163,47.5,168383,0
2012-02-15,47.534,47.953,47.208,47.571,211301,0
2012-02-16,47.571,48.407,47.372,47.88,142611,0
2012-02-17,48.034,48.234,47.88,47.943,86203,0
2012-02-21,48.134,48.172,47.473,47.653,154134,0
2012-02-22,47.482,47.899,46.882,47.608,149801,0
2012-02-23,47.653,48.342,47.281,48.252,131503,0
2012-02-24,48.162,48.652,47.89,48.317,351288,0
2012-02-27,48.144,48.534,47.381,48.317,268305,0
2012-02-28,48.289,48.507,47.653,47.88,478615,0
2012-02-29,47.957,48.23,47.673,47.911,430340,0
2012-03-01,48.117,48.198,47.69,48.052,283409,0
2012-03-02,47.953,48.324,47.953,48.289,248588,0
2012-03-05,48.126,48.534,47.933,48.425,274439,0
2012-03-06,47.88,47.88,47.163,47.344,437852,0
2012-03-07,47.543,47.834,47.163,47.372,318299,0
2012-03-08,47.555,48.541,47.555,48.348,245514,0
2012-03-09,48.469,48.924,48.369,48.597,183612,0
2012-03-12,48.571,48.76,48.352,48.652,167869,0
2012-03-13,48.943,49.395,48.706,49.387,171493,0
2012-03-14,49.404,49.577,49.288,49.433,277476,0
2012-03-15,49.368,49.849,49.224,49.821,251618,0
2012-03-16,49.288,49.805,49.006,49.686,643672,0
2012-03-19,49.515,49.887,49.368,49.551,186688,0
2012-03-20,49.351,49.641,49.306,49.377,192008,0
2012-03-21,49.159,49.487,48.886,49.269,226354,0
2012-03-22,48.979,49.051,48.317,49.014,220764,0
2012-03-23,48.961,49.314,48.896,49.279,132478,0
2012-03-26,49.496,49.849,49.433,49.849,169619,0
2012-03-27,49.849,49.859,49.541,49.734,167869,0
2012-03-28,49.651,49.923,49.442,49.868,369307,0
2012-03-29,49.641,49.923,49.46,49.841,222713,0
2012-03-30,49.927,49.927,49.661,49.716,206544,0
2012-04-02,49.705,50.368,49.496,49.923,346566,0
2012-04-03,49.961,50.253,49.579,50.163,213936,0
2012-04-04,49.852,49.871,49.013,49.736,185435,0
2012-04-05,49.596,49.815,49.159,49.242,139994,0
2012-04-09,48.734,49.341,48.643,49.15,291394,0
2012-04-10,48.924,49.25,48.342,48.417,499370,0
2012-04-11,49.233,49.233,47.227,48.924,234319,0
2012-04-12,48.933,49.595,48.933,49.468,170060,0
2012-04-13,49.259,49.396,48.968,49.088,181637,0
2012-04-16,49.131,49.443,48.766,49.259,147910,0
2012-04-17,49.605,49.707,49.342,49.469,338070,0
2012-04-18,49.314,49.516,49.15,49.451,182435,0
2012-04-19,49.516,49.971,49.178,49.506,272553,0
2012-04-20,49.624,49.926,49.56,49.824,183486,0
2012-04-23,49.369,49.369,48.85,49.25,167701,0
2012-04-24,49.314,49.451,49.031,49.242,333576,0
2012-04-25,49.542,50.227,49.25,50.144,305369,0
2012-04-26,49.516,50.043,48.805,49.669,409828,0
2012-04-27,49.605,50.227,49.569,49.934,348950,0
2012-04-30,49.908,50.12,49.487,49.678,295663,0
2012-05-01,49.579,50.363,49.396,49.824,237350,0
2012-05-02,49.533,49.989,49.288,49.697,292901,0
2012-05-03,49.788,50.481,49.652,49.971,357775,0
2012-05-04,49.779,49.862,48.858,48.96,291300,0
2012-05-07,48.766,49.04,48.713,48.842,172109,0
2012-05-08,48.512,49.096,48.02,49.023,376068,0
2012-05-09,48.75,49.104,48.257,48.96,218551,0
2012-05-10,49.314,49.314,48.611,48.823,144090,0
2012-05-11,48.621,49.104,48.558,48.658,134002,0
2012-05-14,48.148,48.167,47.673,47.693,145360,0
2012-05-15,47.838,47.947,47.036,47.154,266742,0
2012-05-16,47.391,47.528,46.7,46.736,269194,0
2012-05-17,46.972,46.972,45.697,45.697,246771,0
2012-05-18,45.889,46.078,45.232,45.294,188014,0
2012-05-21,45.404,46.207,45.332,46.078,264049,0
2012-05-22,46.18,46.443,45.869,46.106,269944,0
2012-05-23,45.678,46.682,45.478,46.524,296289,0
2012-05-24,46.682,46.855,45.987,46.532,201432,0
2012-05-25,46.57,46.726,46.06,46.125,160678,0
2012-05-29,46.507,47.045,46.143,46.217,299401,0
2012-05-30,45.987,45.987,45.423,45.45,307133,0
2012-05-31,45.598,46.566,45.515,46.183,2668406,0
2012-06-01,45.168,45.969,44.986,45.806,412611,0
2012-06-04,45.796,45.896,45.286,45.768,196992,0
2012-06-05,45.531,46.015,45.44,45.934,164930,0
2012-06-06,46.453,47.072,46.399,47.009,454357,0
2012-06-07,47.391,47.8,47.282,47.336,280729,0
2012-06-08,47.346,47.874,46.918,47.756,139584,0
2012-06-11,48.075,48.239,47.127,47.182,103058,0
2012-06-12,47.363,47.884,47.273,47.729,183102,0
2012-06-13,47.564,47.994,47.256,47.363,203370,0
2012-06-14,47.519,47.911,47.309,47.739,191152,0
2012-06-15,47.902,48.065,47.61,47.638,258564,0
2012-06-18,47.555,48.167,47.291,47.957,143975,0
2012-06-19,47.975,48.541,47.775,47.784,292972,0
2012-06-20,47.555,47.92,47.373,47.61,152213,0
2012-06-21,47.572,47.828,46.481,46.599,158148,0
2012-06-22,46.845,47.209,46.627,47.137,446656,0
2012-06-25,46.653,46.662,46.024,46.217,138396,0
2012-06-26,46.217,46.453,45.86,46.098,117304,0
2012-06-27,46.252,46.7,46.163,46.234,203883,0
2012-06-28,46.052,46.217,45.623,46.052,249974,0
2012-06-29,46.789,47.117,46.498,46.524,389566,0
2012-07-02,46.542,47.336,46.409,47.19,215609,0
2012-07-03,47.116,47.958,47.116,47.876,90155,0
2012-07-05,47.81,48.067,47.71,47.849,293292,0
2012-07-06,47.528,47.756,46.542,46.899,260603,0
2012-07-09,45.102,45.76,43.344,45.312,786151,0
2012-07-10,45.051,45.177,44.504,45.085,506045,0
2012-07-11,45.004,45.067,44.568,44.864,468153,0
2012-07-12,44.741,44.854,44.357,44.703,284342,0
2012-07-13,44.88,45.468,44.66,45.422,260352,0
2012-07-16,45.396,45.496,44.976,45.242,164698,0
2012-07-17,45.249,45.459,44.792,45.404,268313,0
2012-07-18,45.09,46.055,45.039,45.852,205842,0
2012-07-19,45.896,46.306,45.65,46.217,182698,0
2012-07-20,45.926,46.071,45.632,45.67,99489,0
2012-07-23,45.085,45.515,44.584,45.369,154613,0
2012-07-24,44.993,44.993,44.067,44.432,369829,0
2012-07-25,44.504,44.996,44.258,44.976,332392,0
2012-07-26,45.579,45.697,45.059,45.396,347418,0
2012-07-27,45.679,47.353,45.083,46.164,503135,0
2012-07-30,46.229,46.677,45.889,46.008,207469,0
2012-07-31,45.879,46.069,45.44,45.579,254178,0
2012-08-01,45.679,45.715,44.652,44.851,241006,0
2012-08-02,44.361,44.642,43.819,44.27,323565,0
2012-08-03,44.928,45.705,44.928,45.624,239240,0
2012-08-06,45.624,45.989,45.449,45.55,158923,0
2012-08-07,45.769,46.136,45.606,45.816,293375,0
2012-08-08,45.742,46.008,45.67,45.697,141054,0
2012-08-09,45.697,45.788,45.321,45.615,192485,0
2012-08-10,45.615,45.788,45.449,45.67,124872,0
2012-08-13,45.54,45.752,45.128,45.752,138812,0
2012-08-14,45.936,45.98,45.651,45.742,222425,0
2012-08-15,45.778,46.109,45.651,46.1,129009,0
2012-08-16,46.1,46.492,45.798,46.376,184647,0
2012-08-17,46.29,46.566,45.999,46.338,126571,0
2012-08-20,46.393,46.467,45.898,46.29,136456,0
2012-08-21,46.376,46.431,45.889,46.109,205053,0
2012-08-22,46.128,46.566,45.769,46.537,189271,0
2012-08-23,46.556,46.556,45.999,46.245,134501,0
2012-08-24,46.09,46.604,46.09,46.52,142733,0
2012-08-27,46.687,46.687,46.136,46.236,187256,0
2012-08-28,46.164,46.722,45.954,46.667,283631,0
2012-08-29,46.632,46.813,46.492,46.613,162130,0
2012-08-30,46.356,46.467,46.136,46.201,149199,0
2012-08-31,46.566,46.704,46.09,46.366,212315,0
2012-09-04,46.431,46.722,45.836,46.687,280539,0
2012-09-05,46.776,46.896,46.071,46.328,501987,0
2012-09-06,46.613,47.417,46.431,46.502,477130,0
2012-09-07,46.575,47.134,46.338,47.134,345826,0
2012-09-10,46.412,47.079,46.071,46.785,168101,0
2012-09-11,46.785,46.923,46.421,46.86,178045,0
2012-09-12,46.732,47.07,46.677,46.943,124580,0
2012-09-13,47.006,47.949,47.006,47.73,268145,0
2012-09-14,47.766,48.141,47.766,48.022,209583,0
2012-09-17,47.995,48.114,47.819,47.967,264038,0
2012-09-18,47.819,47.976,47.464,47.693,274147,0
2012-09-19,47.829,48.104,47.555,47.976,149928,0
2012-09-20,47.819,48.297,47.693,48.223,233393,0
2012-09-21,48.616,48.69,48.124,48.214,457721,0
2012-09-24,47.757,48.297,47.757,48.196,275118,0
2012-09-25,48.269,48.544,47.511,47.592,251451,0
2012-09-26,47.683,47.683,47.015,47.426,156369,0
2012-09-27,47.474,47.536,46.943,47.254,247110,0
2012-09-28,46.978,47.435,46.768,47.335,455661,0
2012-10-01,47.335,47.527,46.722,47.362,493970,0
2012-10-02,47.519,47.592,47.088,47.484,206151,0
2012-10-03,47.555,47.939,47.39,47.629,185478,0
2012-10-04,47.801,47.967,47.555,47.886,158794,0
2012-10-05,48.15,48.516,48.04,48.124,154810,0
2012-10-08,48.012,48.26,47.792,47.976,179465,0
2012-10-09,47.886,47.949,47.254,47.308,168138,0
2012-10-10,47.327,47.345,46.785,46.86,189805,0
2012-10-11,47.134,47.327,46.86,46.933,91527,0
2012-10-12,46.931,47.215,46.849,46.895,160685,0
2012-10-15,46.879,47.162,46.623,47.097,147795,0
2012-10-16,47.125,47.749,47.116,47.703,147454,0
2012-10-17,47.801,48.572,47.647,48.516,167677,0
2012-10-18,48.388,48.46,48.214,48.279,100653,0
2012-10-19,48.204,48.316,47.555,47.913,133896,0
2012-10-22,47.876,48.196,47.775,48.133,156320,0
2012-10-23,47.74,47.74,46.869,47.335,100471,0
2012-10-24,47.546,47.546,46.922,47.069,145109,0
2012-10-25,47.317,47.317,46.729,46.958,245613,0
2012-10-26,47.134,47.41,46.952,47.28,107458,0
2012-10-31,46.502,47.254,45.742,46.943,217843,0
2012-11-01,47.043,48.846,46.915,48.635,467808,0
2012-11-02,47.967,48.535,45.012,45.301,672000,0
2012-11-05,45.699,46.427,45.202,45.672,384789,0
2012-11-06,45.561,46.664,45.541,46.122,439223,0
2012-11-07,45.735,45.735,44.926,44.982,311339,0
2012-11-08,44.878,45.073,44.385,44.385,198272,0
2012-11-09,44.217,44.576,44.135,44.154,300118,0
2012-11-12,44.135,44.457,44.007,44.035,218872,0
2012-11-13,43.776,43.998,43.207,43.352,857545,0
2012-11-14,43.324,43.563,42.324,42.334,310299,0
2012-11-15,42.297,42.564,41.863,42.113,778994,0
2012-11-16,42.113,42.498,41.552,42.469,457534,0
2012-11-19,42.839,43.207,42.665,43.161,358684,0
2012-11-20,43.024,43.188,42.757,43.188,294177,0
2012-11-21,43.264,43.715,42.997,43.17,218341,0
2012-11-23,43.361,43.794,43.361,43.785,121100,0
2012-11-26,43.592,44.071,43.592,43.944,383508,0
2012-11-27,43.841,44.247,43.391,43.501,428471,0
2012-11-28,42.977,43.935,42.948,43.747,201125,0
2012-11-29,44.042,44.217,43.602,43.925,137265,0
2012-11-30,43.952,44.164,43.563,43.831,334348,0
2012-12-03,44.154,44.198,43.006,43.17,273591,0
2012-12-04,43.113,43.511,42.858,43.29,295592,0
2012-12-05,43.381,43.545,43.113,43.448,238909,0
2012-12-06,43.4,43.841,43.132,43.841,182867,0
2012-12-07,43.925,44.042,43.747,43.861,260960,0
2012-12-10,43.785,44.042,43.563,43.935,241382,0
2012-12-11,44.145,44.227,43.756,43.897,311971,0
2012-12-12,44.09,44.217,43.724,43.739,131363,0
2012-12-13,43.732,43.96,43.07,43.4,305265,0
2012-12-14,43.352,43.62,43.078,43.141,249522,0
2012-12-17,43.207,43.639,43.198,43.563,195275,0
2012-12-18,43.583,43.766,43.298,43.732,410219,0
2012-12-19,43.732,44.639,43.732,44.198,268537,0
2012-12-20,44.179,44.457,44.135,44.311,350601,0
2012-12-21,43.851,44.457,43.519,43.915,1002214,0
2012-12-24,43.677,44.227,43.466,44.127,104053,0
2012-12-26,44.127,44.179,43.592,43.715,150374,0
2012-12-27,43.602,44.09,43.391,43.925,198312,0
2012-12-28,43.62,44.025,43.511,43.528,150088,0
2012-12-31,43.391,44.173,43.255,43.878,626005,0
2013-01-02,45.01,45.047,44.265,44.834,284393,0
2013-01-03,44.834,45.358,44.725,45.01,197575,0
2013-01-04,45.01,45.634,45.001,45.625,309381,0
2013-01-07,45.395,45.45,45.147,45.24,128597,0
2013-01-08,46.996,47.601,46.14,47.556,592956,0
2013-01-09,47.666,47.694,46.839,47.06,282399,0
2013-01-10,47.307,47.307,46.729,46.782,171797,0
2013-01-11,46.765,47.022,46.516,46.931,286495,0
2013-01-14,46.782,47.254,46.729,47.106,183326,0
2013-01-15,46.664,47.427,46.664,47.4,182204,0
2013-01-16,47.4,47.484,47.225,47.418,139654,0
2013-01-17,47.666,48.025,47.573,47.851,196906,0
2013-01-18,47.915,48.118,47.722,48.118,149348,0
2013-01-22,48.015,48.052,47.593,47.831,259347,0
2013-01-23,47.942,48.154,47.564,47.64,173356,0
2013-01-24,47.685,47.979,47.621,47.906,307153,0
2013-01-25,48.173,48.173,47.751,47.841,177214,0
2013-01-28,47.999,47.999,46.926,47.157,314815,0
2013-01-29,47.333,47.971,47.074,47.971,249820,0
2013-01-30,47.942,48.183,47.741,47.916,312064,0
2013-01-31,47.665,47.98,47.482,47.61,594324,0
2013-02-01,48.053,48.275,47.51,48.257,234628,0
2013-02-04,47.962,48.314,47.861,48.238,243529,0
2013-02-05,48.376,48.616,48.247,48.552,192377,0
2013-02-06,48.349,49.09,48.175,48.883,346202,0
2013-02-07,48.96,48.96,48.275,48.848,271210,0
2013-02-08,49.014,49.367,48.395,48.515,437577,0
2013-02-11,48.478,48.582,47.932,48.442,209561,0
2013-02-12,48.562,48.71,48.359,48.701,169659,0
2013-02-13,48.883,49.125,48.543,49.125,225090,0
2013-02-14,48.988,49.227,48.765,49.032,221782,0
2013-02-15,49.061,49.254,48.932,49.071,124626,0
2013-02-19,49.302,49.753,49.125,49.662,248092,0
2013-02-20,49.614,49.688,48.229,48.295,353051,0
2013-02-21,48.339,48.468,47.999,48.257,256180,0
2013-02-22,48.488,48.83,48.349,48.803,208614,0
2013-02-25,48.913,48.968,48.128,48.137,171878,0
2013-02-26,48.285,48.572,48.201,48.468,155277,0
2013-02-27,48.507,49.514,48.507,49.337,166048,0
2013-02-28,49.264,49.884,49.264,49.836,439742,0
2013-03-01,49.578,49.708,49.042,49.401,385045,0
2013-03-04,49.227,49.486,48.941,49.337,179241,0
2013-03-05,49.337,49.836,49.337,49.708,131140,0
2013-03-06,49.884,50.364,49.727,50.243,187558,0
2013-03-07,50.327,50.548,50.17,50.383,182689,0
2013-03-08,50.622,51.045,50.456,51.045,149278,0
2013-03-11,50.973,51.159,50.815,51.14,258610,0
2013-03-12,51.24,51.39,50.9,51.149,265036,0
2013-03-13,51.159,51.38,50.77,51.121,227072,0
2013-03-14,51.332,51.464,50.815,51.258,211866,0
2013-03-15,51.178,51.499,51.036,51.464,410429,0
2013-03-18,51.13,51.63,51.065,51.332,115699,0
2013-03-19,51.527,51.677,50.964,51.563,179345,0
2013-03-20,51.74,52.553,51.611,52.341,249772,0
2013-03-21,52.074,52.306,51.786,51.981,246235,0
2013-03-22,51.988,52.11,51.649,51.963,196520,0
2013-03-25,52.1,52.432,51.4,51.74,181556,0
2013-03-26,52.386,52.479,51.988,52.341,268336,0
2013-03-27,52.065,52.572,51.916,52.518,92365,0
2013-03-28,52.509,53.098,52.404,52.987,260620,0
2013-04-01,53.05,53.05,52.404,52.634,122819,0
2013-04-02,52.913,52.913,52.432,52.876,188404,0
2013-04-03,52.774,52.803,52.11,52.332,427707,0
2013-04-04,52.386,52.489,51.923,52.358,163453,0
2013-04-05,51.998,52.017,51.509,51.822,123319,0
2013-04-08,51.971,52.136,51.639,52.1,153124,0
2013-04-09,52.23,52.349,51.822,52.145,157632,0
2013-04-10,52.287,52.895,52.277,52.895,224902,0
2013-04-11,52.822,53.301,52.783,53.107,122387,0
2013-04-12,52.822,53.06,52.451,52.572,108798,0
2013-04-15,52.314,52.367,51.074,51.178,289781,0
2013-04-16,51.4,51.722,51.206,51.611,202359,0
2013-04-17,51.294,51.294,50.327,50.824,149543,0
2013-04-18,50.909,50.973,50.307,50.419,104874,0
2013-04-19,50.548,51.055,50.27,50.89,222588,0
2013-04-22,51.074,51.49,50.585,51.24,87902,0
2013-04-23,51.499,51.916,51.187,51.889,97615,0
2013-04-24,52.155,52.565,51.462,52.435,237850,0
2013-04-25,52.539,52.753,52.092,52.128,258212,0
2013-04-26,52.128,52.128,51.007,51.406,257815,0
2013-04-29,51.73,51.749,51.099,51.368,416030,0
2013-04-30,51.222,52.083,51.061,52.066,707190,0
2013-05-01,51.982,51.982,51.33,51.479,261589,0
2013-05-02,51.516,52.007,51.462,51.6,166179,0
2013-05-03,52.037,52.406,51.832,51.963,226791,0
2013-05-06,52.017,52.259,51.785,52.037,220541,0
2013-05-07,52.017,52.213,51.749,52.101,246416,0
2013-05-08,52.101,52.397,51.933,52.397,342288,0
2013-05-09,52.36,52.463,51.889,51.933,152219,0
2013-05-10,52.047,52.891,52.047,52.425,423711,0
2013-05-13,52.482,52.637,51.933,51.953,248711,0
2013-05-14,51.842,52.279,51.73,52.249,266740,0
2013-05-15,52.057,52.603,52.057,52.594,172011,0
2013-05-16,52.53,52.927,52.299,52.502,164758,0
2013-05-17,52.725,53.047,52.627,52.966,184253,0
2013-05-20,52.835,53.169,52.835,52.956,131797,0
2013-05-21,52.852,53.056,52.556,52.891,112402,0
2013-05-22,52.891,53.383,52.289,52.539,123489,0
2013-05-23,52.155,52.637,51.879,52.613,213815,0
2013-05-24,52.342,52.445,51.851,52.175,111152,0
2013-05-28,52.647,53.03,52.185,52.406,179250,0
2013-05-29,52.12,52.539,51.998,52.223,141941,0
2013-05-30,52.249,53.223,52.249,53.122,288185,0
2013-05-31,52.896,53.176,52.642,52.642,234192,0
2013-06-03,52.627,52.937,52.249,52.761,233827,0
2013-06-04,52.753,53.187,52.289,52.511,224246,0
2013-06-05,52.36,52.454,51.667,51.768,172637,0
2013-06-06,51.813,52.23,51.676,52.23,158029,0
2013-06-07,52.406,53.039,52.388,52.899,101159,0
2013-06-10,53.076,53.605,52.743,53.076,163388,0
2013-06-11,52.492,53.066,52.289,52.761,106750,0
2013-06-12,52.918,53.169,51.667,52.017,170276,0
2013-06-13,51.898,53.223,51.898,53.169,103609,0
2013-06-14,53.142,53.214,52.725,52.937,73433,0
2013-06-17,53.197,53.298,52.843,53.03,176632,0
2013-06-18,53.085,53.437,53.085,53.214,166951,0
2013-06-19,53.076,53.336,52.502,52.53,142278,0
2013-06-20,52.007,52.299,51.292,51.339,127629,0
2013-06-21,51.416,51.526,50.664,51.071,421646,0
2013-06-24,50.551,51.146,50.236,50.886,157679,0
2013-06-25,51.302,51.387,50.441,50.915,195020,0
2013-06-26,51.231,51.445,50.7,51.007,202845,0
2013-06-27,51.237,51.721,51.041,51.426,98004,0
2013-06-28,51.577,51.82,51.28,51.443,555611,0
2013-07-01,51.497,52.379,51.378,51.923,162072,0
2013-07-02,51.813,52.325,51.462,51.785,158135,0
2013-07-03,51.658,51.889,51.378,51.86,60697,0
2013-07-05,52.23,52.556,51.638,52.548,89300,0
2013-07-08,52.705,52.927,52.53,52.807,147620,0
2013-07-09,53.122,53.724,52.918,53.643,173790,0
2013-07-10,53.456,54.07,53.392,53.911,119985,0
2013-07-11,54.551,55.089,54.45,55.053,197304,0
2013-07-12,55.089,55.37,54.932,55.36,164869,0
2013-07-15,55.312,55.488,54.978,55.461,138651,0
2013-07-16,55.497,55.564,55.005,55.156,168760,0
2013-07-17,55.507,55.507,54.875,55.109,253392,0
2013-07-18,55.219,55.583,54.885,55.525,158754,0
2013-07-19,55.544,55.619,55.136,55.295,148796,0
2013-07-22,55.415,55.786,55.246,55.351,131423,0
2013-07-23,55.574,55.591,55.053,55.286,88431,0
2013-07-24,55.516,55.516,54.412,54.477,243982,0
2013-07-25,54.422,55.676,54.142,54.142,284996,0
2013-07-26,53.986,54.219,53.411,53.772,193422,0
2013-07-29,53.772,54.657,53.772,54.518,375787,0
2013-07-30,54.816,54.89,54.276,54.425,350565,0
2013-07-31,54.714,54.759,54.293,54.425,475553,0
2013-08-01,55.105,56.196,55.105,55.842,569478,0
2013-08-02,55.989,56.616,55.692,56.373,161910,0
2013-08-05,56.326,56.474,55.747,55.899,110888,0
2013-08-06,56.036,56.123,55.243,55.43,200929,0
2013-08-07,55.43,55.486,54.992,55.458,152247,0
2013-08-08,55.776,56.493,54.956,56.241,162474,0
2013-08-09,56.203,56.474,55.842,56.036,100605,0
2013-08-12,55.812,56.279,55.812,56.131,122459,0
2013-08-13,56.288,56.383,55.756,56.25,87720,0
2013-08-14,56.196,56.464,56.026,56.213,78523,0
2013-08-15,55.727,55.756,55.152,55.179,114938,0
2013-08-16,55.225,55.367,55.02,55.263,107946,0
2013-08-19,55.215,55.403,55.105,55.215,114516,0
2013-08-20,55.31,55.543,55.189,55.31,150985,0
2013-08-21,55.03,55.328,54.778,54.9,169769,0
2013-08-22,55.095,55.96,55.095,55.543,82535,0
2013-08-23,55.727,55.812,55.394,55.776,60172,0
2013-08-26,55.832,56.316,55.665,55.989,88853,0
2013-08-27,55.31,55.708,54.695,54.759,126371,0
2013-08-28,54.582,54.974,54.582,54.816,110158,0
2013-08-29,54.705,55.403,54.705,55.189,91617,0
2013-08-30,55.526,56.219,54.675,55.031,331589,0
2013-09-03,55.403,55.718,53.5,54.405,515703,0
2013-09-04,54.377,54.9,54.276,54.639,144045,0
2013-09-05,54.582,54.89,54.5,54.518,91726,0
2013-09-06,54.639,54.909,53.837,54.536,90827,0
2013-09-09,54.714,55.44,54.34,55.132,159041,0
2013-09-10,55.43,55.822,55.049,55.449,206543,0
2013-09-11,55.263,55.675,55.263,55.467,140628,0
2013-09-12,55.486,55.869,55.095,55.132,221474,0
2013-09-13,55.328,55.44,54.928,55.001,162419,0
2013-09-16,55.655,56.456,55.496,56.223,157836,0
2013-09-17,56.297,56.393,55.328,55.467,223378,0
2013-09-18,55.467,56.241,55.152,56.131,257091,0
2013-09-19,56.25,56.345,55.747,56.026,141068,0
2013-09-20,56.393,56.402,56.018,56.15,390691,0
2013-09-23,56.103,56.539,55.879,56.297,233682,0
2013-09-24,56.269,56.626,55.999,56.306,152444,0
2013-09-25,56.232,56.402,55.832,56.168,185088,0
2013-09-26,56.383,56.606,56.026,56.456,149899,0
2013-09-27,56.203,56.355,55.581,55.598,287226,0
2013-09-30,55.442,56.303,55.351,56.265,343595,0
2013-10-01,55.909,57.473,55.822,56.941,512396,0
2013-10-02,55.543,56.269,55.403,56.186,301027,0
2013-10-03,55.852,55.879,55.207,55.675,223723,0
2013-10-04,55.608,56.345,55.524,56.045,152799,0
2013-10-07,55.708,56.223,55.169,56.168,327145,0
2013-10-08,55.889,56.52,55.889,56.018,365784,0
2013-10-09,56.093,56.196,55.422,55.708,335099,0
2013-10-10,56.373,56.81,56.269,56.791,94963,0
2013-10-11,56.549,57.333,56.316,57.276,102920,0
2013-10-14,56.933,57.734,56.662,57.716,133955,0
2013-10-15,57.483,57.518,56.904,57.081,148493,0
2013-10-16,57.257,57.911,57.247,57.464,128383,0
2013-10-17,57.238,58.507,57.183,58.488,153525,0
2013-10-18,58.498,58.992,58.319,58.899,126814,0
2013-10-21,58.889,59.254,58.786,59.235,107125,0
2013-10-22,59.478,59.989,59.225,59.877,87082,0
2013-10-23,59.587,59.822,58.73,59.048,136393,0
2013-10-24,59.122,59.58,58.833,59.245,200238,0
2013-10-25,59.274,59.97,59.274,59.915,87806,0
2013-10-28,59.765,60.12,59.587,59.813,113028,0
2013-10-29,59.813,60.147,59.167,59.662,150755,0
2013-10-30,59.662,59.98,59.122,59.245,237724,0
2013-10-31,59.046,60.338,58.214,60.037,468612,0
2013-11-01,60.045,60.306,59.205,59.552,201737,0
2013-11-04,59.83,60.019,59.409,59.963,211699,0
2013-11-05,59.888,59.934,59.017,59.682,207835,0
2013-11-06,59.963,60.503,59.524,60.233,186896,0
2013-11-07,60.431,60.61,59.289,59.335,179642,0
2013-11-08,59.224,60.299,59.224,60.122,108765,0
2013-11-11,60.065,60.619,60.019,60.562,119929,0
2013-11-12,60.591,60.591,59.878,60.261,164846,0
2013-11-13,59.83,60.917,59.83,60.908,114104,0
2013-11-14,60.971,61.039,60.503,60.747,170339,0
2013-11-15,60.708,60.805,60.543,60.766,208867,0
2013-11-18,60.908,60.917,60.523,60.619,216823,0
2013-11-19,60.553,60.727,60.178,60.252,177823,0
2013-11-20,60.422,60.638,59.653,59.786,745468,0
2013-11-21,59.972,60.299,59.795,59.981,377527,0
2013-11-22,60.055,60.431,59.702,60.074,284596,0
2013-11-25,60.279,60.457,59.981,60.113,617207,0
2013-11-26,60.094,60.438,59.624,60.233,174507,0
2013-11-27,60.476,60.863,60.215,60.776,446174,0
2013-11-29,60.776,61.058,60.708,60.747,148986,0
2013-12-02,60.786,61.507,60.252,60.795,197496,0
2013-12-03,60.591,60.757,59.848,60.084,282429,0
2013-12-04,59.748,60.009,59.046,59.711,164870,0
2013-12-05,59.561,59.99,59.335,59.963,156640,0
2013-12-06,60.27,60.648,59.83,60.533,149024,0
2013-12-09,60.422,60.543,60.055,60.438,271405,0
2013-12-10,60.261,60.422,60.065,60.15,165715,0
2013-12-11,60.261,60.375,59.083,59.149,234189,0
2013-12-12,59.129,59.57,59.129,59.325,149838,0
2013-12-13,59.39,59.757,59.354,59.605,127531,0
2013-12-16,59.972,60.413,59.766,60.233,199148,0
2013-12-17,60.15,60.523,60.019,60.329,210038,0
2013-12-18,60.572,60.935,59.72,60.899,241692,0
2013-12-19,60.708,61.196,60.357,60.619,177407,0
2013-12-20,60.666,61.253,60.619,61.16,356464,0
2013-12-23,61.478,61.627,61.048,61.618,156579,0
2013-12-24,61.692,62.134,61.412,62.125,117950,0
2013-12-26,62.33,62.574,61.881,62.499,146575,0
2013-12-27,62.649,62.788,62.086,62.433,114242,0
2013-12-30,62.47,63.226,62.376,63.189,169375,0
2013-12-31,63.174,63.5,63.021,63.451,164898,0
2014-01-02,63.407,63.639,62.666,62.816,275070,0
2014-01-03,62.649,62.975,62.218,62.556,284971,0
2014-01-06,62.816,62.883,61.994,62.228,356370,0
2014-01-07,62.546,62.582,62.014,62.517,410901,0
2014-01-08,62.796,63.901,62.591,63.828,635045,0
2014-01-09,63.968,64.269,63.146,63.397,429915,0
2014-01-10,63.39,63.781,63.255,63.676,391961,0
2014-01-13,63.81,64.25,62.695,62.816,568390,0
2014-01-14,63.089,64.212,62.975,63.862,490579,0
2014-01-15,64.194,64.359,63.284,63.632,522296,0
2014-01-16,63.537,63.882,63.432,63.632,498923,0
2014-01-17,63.657,63.82,62.883,62.919,1995645,0
2014-01-21,63.226,63.38,62.556,62.855,422220,0
2014-01-22,63.099,63.099,62.564,62.686,394465,0
2014-01-23,62.63,62.676,61.674,62.041,355651,0
2014-01-24,61.806,61.806,60.299,60.338,333929,0
2014-01-27,60.27,60.702,59.558,59.558,374408,0
2014-01-28,59.784,59.915,59.464,59.812,287133,0
2014-01-29,59.321,60.083,59.032,59.521,435919,0
2014-01-30,60.149,60.366,59.679,60.319,323441,0
2014-01-31,59.396,60.338,59.286,59.932,369070,0
2014-02-03,59.989,60.121,57.586,57.698,713155,0
2014-02-04,58.149,58.541,57.472,58.364,468066,0
2014-02-05,58.225,58.768,57.64,58.524,218419,0
2014-02-06,58.609,58.834,58.335,58.712,299341,0
2014-02-07,59.717,60.036,58.89,59.64,226804,0
2014-02-10,59.368,59.856,59.06,59.567,252925,0
2014-02-11,59.549,60.018,59.313,59.961,282237,0
2014-02-12,59.932,60.289,59.838,60.064,161466,0
2014-02-13,59.689,60.63,59.689,60.514,148637,0
2014-02-14,60.319,61.003,60.319,60.846,111671,0
2014-02-18,60.928,61.2,60.413,61.042,227844,0
2014-02-19,60.846,61.51,60.553,60.611,229960,0
2014-02-20,60.553,61.483,60.366,60.919,293742,0
2014-02-21,60.993,61.099,60.573,60.72,124804,0
2014-02-24,60.778,61.276,60.438,60.467,192933,0
2014-02-25,60.395,61.032,60.357,60.683,162369,0
2014-02-26,60.892,61.66,60.892,61.003,200334,0
2014-02-27,60.947,61.736,60.919,61.539,226189,0
2014-02-28,61.539,62.695,61.539,62.157,302955,0
2014-03-03,61.559,61.821,61.154,61.371,312066,0
2014-03-04,62.236,62.346,61.51,61.766,213374,0
2014-03-05,61.793,62.038,61.464,61.933,152319,0
2014-03-06,62.038,62.131,61.689,61.766,177007,0
2014-03-07,61.708,62.253,61.519,61.746,159600,0
2014-03-10,61.727,61.868,61.305,61.587,192981,0
2014-03-11,61.766,61.84,60.965,61.117,140706,0
2014-03-12,60.855,61.19,60.601,61.099,232773,0
2014-03-13,61.314,61.454,60.214,60.261,168895,0
2014-03-14,60.261,61.032,60.112,60.601,150654,0
2014-03-17,60.797,61.276,60.788,61.022,144382,0
2014-03-18,61.071,61.539,61.003,61.503,155707,0
2014-03-19,61.314,61.776,60.563,60.928,170740,0
2014-03-20,60.884,61.032,60.611,60.739,143534,0
2014-03-21,60.955,61.549,60.658,60.827,350039,0
2014-03-24,60.63,61.266,59.621,60.299,167346,0
2014-03-25,60.448,60.749,60.008,60.27,171079,0
2014-03-26,60.63,60.63,59.66,59.717,165106,0
2014-03-27,59.558,59.866,59.286,59.829,112188,0
2014-03-28,59.942,60.693,59.942,60.375,134797,0
2014-03-31,60.778,62.236,60.544,62.093,240012,0
2014-04-01,62.236,63.051,61.868,62.986,275792,0
2014-04-02,63.325,63.325,62.573,63.071,287042,0
2014-04-03,63.182,63.418,62.273,62.639,263031,0
2014-04-04,63.032,63.12,61.84,62.038,168096,0
2014-04-07,61.878,61.878,61.266,61.454,156266,0
2014-04-08,61.519,61.906,61.09,61.858,180160,0
2014-04-09,61.868,62.573,61.84,62.226,217221,0
2014-04-10,62.263,62.364,61.493,61.727,213449,0
2014-04-11,63.267,63.267,60.63,60.797,201159,0
2014-04-14,61.181,61.756,60.729,61.238,240506,0
2014-04-15,61.503,62.226,60.674,62.028,226463,0
2014-04-16,62.273,62.657,62.177,62.374,152629,0
2014-04-17,62.422,62.836,62.197,62.535,437873,0
2014-04-21,62.488,63.041,62.216,63.012,157840,0
2014-04-22,63.147,63.635,62.865,63.52,296835,0
2014-04-23,63.354,63.67,63.061,63.129,120547,0
2014-04-24,63.228,63.315,62.364,63.276,273647,0
2014-04-25,63.129,63.463,62.478,63.071,152765,0
2014-04-28,63.12,63.654,62.561,63.11,367951,0
2014-04-29,63.138,63.532,62.958,63.316,189349,0
2014-04-30,63.012,63.644,62.805,63.601,280544,0
2014-05-01,63.817,63.881,63.21,63.384,241262,0
2014-05-02,63.522,63.663,62.731,62.901,205162,0
2014-05-05,62.391,63.138,62.308,62.958,253059,0
2014-05-06,62.712,62.855,62.391,62.608,144522,0
2014-05-07,62.485,62.722,61.909,62.712,360500,0
2014-05-08,62.74,63.446,62.571,62.919,153816,0
2014-05-09,62.702,63.09,62.241,62.815,167920,0
2014-05-12,63.166,63.759,62.815,63.673,141805,0
2014-05-13,63.9,63.996,62.986,63.192,175255,0
2014-05-14,63.08,63.42,62.749,62.994,311026,0
2014-05-15,62.759,62.769,61.946,62.241,127963,0
2014-05-16,62.269,62.467,61.815,62.391,124910,0
2014-05-19,62.4,63.375,62.212,62.855,182650,0
2014-05-20,62.579,62.893,61.636,62.08,168964,0
2014-05-21,62.308,62.475,61.938,62.279,137251,0
2014-05-22,62.325,62.533,62.062,62.183,158184,0
2014-05-23,62.202,62.543,62.062,62.249,164289,0
2014-05-27,62.391,62.391,62.07,62.212,196992,0
2014-05-28,62.279,62.409,61.73,62.222,226078,0
2014-05-29,62.409,62.627,61.976,62.608,162453,0
2014-05-30,62.656,62.883,62.448,62.815,160506,0
2014-06-02,62.938,62.994,62.343,62.731,183856,0
2014-06-03,62.543,62.74,62.308,62.467,133589,0
2014-06-04,62.335,62.627,62.232,62.419,119003,0
2014-06-05,62.485,62.864,62.07,62.759,184451,0
2014-06-06,62.893,63.485,62.722,63.306,136156,0
2014-06-09,63.229,63.749,63.229,63.42,108034,0
2014-06-10,63.401,63.591,62.901,63.326,123288,0
2014-06-11,63.002,63.147,62.674,62.825,104466,0
2014-06-12,62.664,63.071,61.996,62.353,135334,0
2014-06-13,61.268,62.893,61.268,62.647,259768,0
2014-06-16,62.553,62.702,61.844,61.919,183307,0
2014-06-17,61.76,63.11,61.702,62.571,259226,0
2014-06-18,62.571,62.637,62.025,62.325,194794,0
2014-06-19,62.317,62.966,62.317,62.901,114696,0
2014-06-20,62.966,63.296,62.674,62.855,237374,0
2014-06-23,63.022,63.08,62.571,62.627,129757,0
2014-06-24,62.279,62.958,62.154,62.259,153957,0
2014-06-25,62.308,62.928,62.308,62.627,146981,0
2014-06-26,62.598,62.966,62.062,62.553,139916,0
2014-06-27,62.371,63.21,62.371,63.21,544387,0
2014-06-30,63.1,63.552,62.778,63.21,218873,0
2014-07-01,63.446,64.145,63.336,63.683,294277,0
2014-07-02,63.504,63.73,62.796,62.958,121909,0
2014-07-03,63.239,63.296,62.893,63.174,79010,0
2014-07-07,62.966,63.129,62.241,62.656,144807,0
2014-07-08,62.505,62.647,62.108,62.485,248014,0
2014-07-09,62.533,62.805,62.089,62.561,187244,0
2014-07-10,61.75,62.637,61.75,62.505,173763,0
2014-07-11,62.409,62.693,62.183,62.588,134657,0
2014-07-14,62.966,63.219,62.533,62.769,198392,0
2014-07-15,62.702,63.229,62.448,63.032,197714,0
2014-07-16,63.156,63.268,62.183,62.588,368376,0
2014-07-17,62.146,62.362,61.268,61.345,190511,0
2014-07-18,61.6,62.419,60.994,62.308,400828,0
2014-07-21,61.956,61.956,61.307,61.692,186646,0
2014-07-22,60.6,60.984,59.834,60.119,501856,0
2014-07-23,60.174,60.42,59.665,60.061,431219,0
2014-07-24,59.948,60.572,59.901,60.174,254377,0
2014-07-25,59.843,60.401,59.655,59.901,404434,0
2014-07-28,59.798,59.862,59.37,59.606,372975,0
2014-07-29,59.569,59.921,59.278,59.341,319185,0
2014-07-30,59.436,59.721,58.765,58.849,325742,0
2014-07-31,58.583,58.583,57.694,57.893,273084,0
2014-08-01,57.863,58.225,57.39,57.921,499721,0
2014-08-04,58.08,58.271,57.486,58.159,249176,0
2014-08-05,57.798,58.288,57.476,57.768,210185,0
2014-08-06,57.598,58.811,57.343,58.288,383987,0
2014-08-07,58.623,58.792,58.08,58.346,355468,0
2014-08-08,58.527,59.143,58.023,59.085,199232,0
2014-08-11,59.388,59.74,58.84,58.896,151453,0
2014-08-12,58.774,59.199,58.527,59.077,195802,0
2014-08-13,59.351,59.834,58.963,59.798,231121,0
2014-08-14,59.901,60.357,59.721,59.825,203733,0
2014-08-15,59.986,60.101,59.579,59.976,298456,0
2014-08-18,60.261,60.375,60.015,60.338,163338,0
2014-08-19,60.449,60.772,60.319,60.762,167392,0
2014-08-20,60.631,60.743,60.309,60.403,232774,0
2014-08-21,60.753,61.009,60.422,60.575,253602,0
2014-08-22,60.676,60.859,60.251,60.279,216704,0
2014-08-25,60.651,60.772,60.053,60.375,193779,0
2014-08-26,60.403,60.859,60.329,60.603,142759,0
2014-08-27,60.696,60.83,60.319,60.641,92959,0
2014-08-28,60.575,60.85,60.309,60.661,94591,0
2014-08-29,60.661,60.84,60.279,60.782,125777,0
2014-09-02,60.999,61.474,60.782,61.152,287382,0
2014-09-03,61.264,61.294,60.661,60.801,148747,0
2014-09-04,61.115,61.54,60.565,61.342,248607,0
2014-09-05,61.454,61.779,61.124,61.779,171527,0
2014-09-08,61.598,61.938,60.989,61.313,191856,0
2014-09-09,61.115,61.115,60.184,60.526,274945,0
2014-09-10,60.516,60.516,59.986,60.203,199423,0
2014-09-11,60.11,60.526,59.921,60.439,144135,0
2014-09-12,60.203,60.395,59.199,59.407,221577,0
2014-09-15,59.579,59.579,59.011,59.466,195177,0
2014-09-16,59.446,59.73,59.133,59.304,278460,0
2014-09-17,59.249,59.351,58.225,58.263,361769,0
2014-09-18,58.698,58.926,58.307,58.366,323350,0
2014-09-19,58.376,58.745,57.931,57.95,617766,0
2014-09-22,57.893,58.13,57.542,57.988,311683,0
2014-09-23,57.902,58.253,57.732,57.741,292190,0
2014-09-24,57.561,58.015,57.418,57.798,247133,0
2014-09-25,57.542,57.807,57.39,57.645,400655,0
2014-09-26,57.685,58.271,57.467,58.159,402608,0
2014-09-29,57.665,58.593,57.512,58.508,327947,0
2014-09-30,58.346,58.346,57.408,57.512,347571,0
2014-10-01,57.228,57.551,56.007,56.149,552964,0
2014-10-02,56.242,56.536,55.817,56.215,223920,0
2014-10-03,56.47,57.049,56.377,56.954,297013,0
2014-10-06,57.087,57.467,56.754,57.068,219483,0
2014-10-07,56.927,56.927,55.827,55.856,388748,0
2014-10-08,55.921,56.87,55.267,56.773,279805,0
2014-10-09,56.744,56.962,55.164,55.484,384863,0
2014-10-10,55.638,56.034,54.425,54.482,427001,0
2014-10-13,54.395,55.069,53.089,53.229,583222,0
2014-10-14,53.591,53.781,53.069,53.431,666552,0
2014-10-15,52.71,54.093,52.671,53.666,683274,0
2014-10-16,52.774,54.747,52.739,54.623,642661,0
2014-10-17,55.238,55.967,55.001,55.619,1125971,0
2014-10-20,55.629,56.927,55.392,56.889,519916,0
2014-10-21,57.116,58.08,57.116,58.033,369843,0
2014-10-22,58.195,58.603,57.37,57.408,292326,0
2014-10-23,57.969,59.094,57.598,58.536,465287,0
2014-10-24,58.48,58.82,58.253,58.669,164781,0
2014-10-27,58.149,58.149,56.86,57.2,419652,0
2014-10-28,57.598,58.271,57.334,58.033,268390,0
2014-10-29,58.12,58.327,57.325,57.825,257579,0
2014-10-30,57.512,58.603,57.209,58.47,353891,0
2014-10-31,55.296,59.398,55.296,58.973,1102342,0
2014-11-03,58.754,59.287,58.458,58.754,563183,0
2014-11-04,58.543,59.353,58.383,59.306,352848,0
2014-11-05,59.772,60.62,59.287,60.573,467844,0
2014-11-06,60.523,60.942,60.115,60.722,226718,0
2014-11-07,60.887,61.723,60.781,61.647,453859,0
2014-11-10,61.713,62.407,61.657,62.389,342589,0
2014-11-11,62.34,62.694,61.912,62.113,306605,0
2014-11-12,61.818,62.085,61.637,62.028,186909,0
2014-11-13,62.247,62.579,61.6,61.818,125132,0
2014-11-14,61.781,62.103,61.485,61.703,309173,0
2014-11-17,61.828,62.447,61.684,62.323,313877,0
2014-11-18,62.389,62.637,61.742,61.856,404248,0
2014-11-19,61.866,61.866,61.38,61.703,215007,0
2014-11-20,61.256,61.912,61.256,61.627,169837,0
2014-11-21,62.151,62.256,61.59,61.96,227374,0
2014-11-24,62.065,62.228,61.894,62.189,134064,0
2014-11-25,62.295,62.295,61.884,62.123,194419,0
2014-11-26,62.159,62.276,61.781,62.141,167349,0
2014-11-28,62.247,62.437,61.79,62.103,110353,0
2014-12-01,61.693,62.247,61.417,61.96,203693,0
2014-12-02,62.057,62.713,62,62.199,270569,0
2014-12-03,62.379,63.283,62.295,63.225,243954,0
2014-12-04,63.245,63.673,62.866,63.362,218844,0
2014-12-05,63.133,63.493,62.913,63.065,245638,0
2014-12-08,62.997,63.372,62.494,62.703,237894,0
2014-12-09,62.238,63.095,62.057,63.065,202406,0
2014-12-10,63.045,63.045,62.075,62.238,184066,0
2014-12-11,62.656,63.006,62.094,62.513,136518,0
2014-12-12,62.151,62.332,61.476,61.522,144405,0
2014-12-15,61.732,61.894,60.741,60.781,171375,0
2014-12-16,60.684,61.314,60.344,60.741,268535,0
2014-12-17,61.161,62.169,60.513,62.113,247691,0
2014-12-18,63.085,63.561,62.323,63.398,236382,0
2014-12-19,63.434,64.027,63.407,63.892,659182,0
2014-12-22,64.16,64.246,63.654,63.854,205011,0
2014-12-23,63.932,64.359,63.609,64.19,257664,0
2014-12-24,64.111,64.567,63.808,64.3,94972,0
2014-12-26,64.597,64.884,64.054,64.587,101234,0
2014-12-29,64.329,65.313,64.329,65.084,117482,0
2014-12-30,65.359,65.359,64.636,64.817,103892,0
2014-12-31,64.807,65.075,63.551,63.618,256436,0
2015-01-02,63.827,64.418,62.732,63.434,236023,0
2015-01-05,63.006,63.417,60.914,61.485,621627,0
2015-01-06,61.723,61.866,60.419,60.83,303845,0
2015-01-07,61.399,61.505,60.791,61.179,274620,0
2015-01-08,61.647,62.951,61.647,62.922,320785,0
2015-01-09,63.225,63.483,62.266,62.314,236999,0
2015-01-12,62.332,62.951,61.818,62.218,225937,0
2015-01-13,62.618,63.323,61.161,62.028,290222,0
2015-01-14,61.179,61.847,60.82,61.485,233910,0
2015-01-15,61.542,61.884,60.392,60.703,317599,0
2015-01-16,60.659,61.562,60.315,61.363,161254,0
2015-01-20,61.199,61.838,60.601,61.115,208704,0
2015-01-21,60.741,61.59,60.582,61.237,174867,0
2015-01-22,61.505,61.932,60.751,61.59,428154,0
2015-01-23,61.618,61.781,60.675,60.684,249511,0
2015-01-26,60.781,61.191,60.399,60.961,305402,0
2015-01-27,60.283,60.751,59.843,60.121,533282,0
2015-01-28,60.391,60.781,59.165,59.356,369392,0
2015-01-29,59.642,60.445,58.688,60.226,262835,0
2015-01-30,59.825,60.562,59.442,60.333,401030,0
2015-02-02,60.445,61.04,59.95,60.741,549893,0
2015-02-03,60.859,61.585,60.522,60.675,350631,0
2015-02-04,60.474,61.154,60.179,60.436,425622,0
2015-02-05,60.933,61.508,60.611,61,408148,0
2015-02-06,61.268,63.667,60.952,61.499,970688,0
2015-02-09,61.221,61.594,60.399,60.85,650998,0
2015-02-10,61.221,61.479,60.62,60.924,556084,0
2015-02-11,60.703,61.23,60.592,60.879,476343,0
2015-02-12,61.136,61.708,60.869,61.249,463103,0
2015-02-13,61.288,61.89,61.079,61.718,141982,0
2015-02-17,61.307,62.797,61.307,62.377,301530,0
2015-02-18,62.129,62.931,62.129,62.931,355163,0
2015-02-19,62.531,63.354,62.273,62.941,232095,0
2015-02-20,63.036,63.345,62.273,63.256,283868,0
2015-02-23,63.017,63.476,62.684,63.354,175725,0
2015-02-24,63.227,63.476,62.788,63.383,249956,0
2015-02-25,63.266,63.456,62.569,62.951,329075,0
2015-02-26,62.951,63.428,62.847,63.345,176748,0
2015-02-27,63.256,63.456,62.674,62.97,276938,0
2015-03-02,63.134,63.632,62.646,63.573,262768,0
2015-03-03,63.172,63.524,62.712,62.988,195402,0
2015-03-04,63.017,63.125,62.016,62.731,240800,0
2015-03-05,62.674,63.017,61.785,62.166,265802,0
2015-03-06,61.946,62.148,61.108,61.44,283584,0
2015-03-09,61.307,61.851,61.098,61.356,270822,0
2015-03-10,61.154,61.201,60.611,60.943,343313,0
2015-03-11,60.943,61.01,59.95,60.572,500117,0
2015-03-12,60.905,61.337,60.445,60.761,326995,0
2015-03-13,60.639,60.924,60.093,60.323,247913,0
2015-03-16,60.639,61.181,60.532,60.98,202724,0
2015-03-17,60.85,61.116,59.817,60.811,351053,0
2015-03-18,60.694,61.698,60.445,61.136,480868,0
2015-03-19,60.924,61.307,60.409,60.84,310259,0
2015-03-20,60.924,61.126,60.428,60.445,636308,0
2015-03-23,60.562,61.089,60.265,60.601,346242,0
2015-03-24,60.474,60.98,60.362,60.703,498966,0
2015-03-25,60.639,61.098,60.103,60.207,361934,0
2015-03-26,60.054,60.391,59.95,60.207,265906,0
2015-03-27,60.255,60.532,60.007,60.399,170401,0
2015-03-30,60.62,61.163,60.474,60.896,275528,0
2015-03-31,60.474,60.99,60.428,60.722,365803,0
2015-04-01,60.781,61.02,60.054,60.85,421976,0
2015-04-02,60.712,61.03,60.188,60.371,362559,0
2015-04-06,60.151,60.639,59.997,60.592,411096,0
2015-04-07,60.512,60.703,60.216,60.333,164659,0
2015-04-08,60.342,60.703,60.083,60.63,193102,0
2015-04-09,60.464,60.667,60.093,60.542,200151,0
2015-04-10,60.649,60.771,60.399,60.694,330550,0
2015-04-13,60.274,60.869,60.236,60.639,359108,0
2015-04-14,60.675,60.924,60.362,60.512,335574,0
2015-04-15,60.781,60.801,60.141,60.226,258844,0
2015-04-16,60.722,60.722,60.064,60.236,398018,0
2015-04-17,59.959,60.216,59.252,60.074,325218,0
2015-04-20,60.293,60.474,59.968,60.045,313939,0
2015-04-21,60.342,60.493,59.749,59.959,246797,0
2015-04-22,59.921,60.675,59.691,60.112,177065,0
2015-04-23,59.94,60.333,59.94,60.169,303354,0
2015-04-24,60.371,60.649,59.882,60.502,295569,0
2015-04-27,60.861,61.062,60.062,60.292,511649,0
2015-04-28,60.225,60.542,59.966,60.282,264625,0
2015-04-29,60.149,60.245,59.648,60.062,267123,0
2015-04-30,59.677,60.292,59.535,59.602,424171,0
2015-05-01,61.694,62.347,60.502,61.504,1422478,0
2015-05-04,61.782,62.396,61.36,61.414,960920,0
2015-05-05,61.204,61.531,60.37,60.493,686506,0
2015-05-06,60.592,60.822,60.12,60.592,667457,0
2015-05-07,60.512,60.621,60.225,60.493,728372,0
2015-05-08,60.945,61.165,60.445,60.65,544245,0
2015-05-11,60.464,60.695,60.399,60.552,522170,0
2015-05-12,60.38,61.174,59.898,60.982,454525,0
2015-05-13,61.424,61.935,61.424,61.773,626102,0
2015-05-14,62.06,62.818,62.06,62.617,742221,0
2015-05-15,62.617,62.789,62.3,62.607,222466,0
2015-05-18,62.53,63.22,62.376,63.048,229267,0
2015-05-19,63.118,63.672,63.019,63.46,328356,0
2015-05-20,63.46,63.518,62.693,62.857,177561,0
2015-05-21,62.646,62.664,61.983,62.338,442812,0
2015-05-22,62.174,62.424,61.773,61.935,326486,0
2015-05-26,61.915,62.068,61.147,61.424,298433,0
2015-05-27,61.474,61.983,61.302,61.915,269521,0
2015-05-28,61.839,62.127,61.531,61.925,285401,0
2015-05-29,62.068,62.271,61.119,61.233,236818,0
2015-06-01,61.474,61.714,60.792,61.36,423045,0
2015-06-02,61.292,62.06,60.945,61.406,315004,0
2015-06-03,61.694,61.993,61.406,61.589,554763,0
2015-06-04,61.214,61.694,61.002,61.377,594652,0
2015-06-05,61.233,61.763,60.925,61.724,359602,0
2015-06-08,61.684,61.963,61.032,61.214,347211,0
2015-06-09,61.214,61.773,61.052,61.599,382373,0
2015-06-10,61.743,61.993,61.504,61.684,275896,0
2015-06-11,61.675,62.243,61.656,62.203,234008,0
2015-06-12,61.935,62.174,61.589,62.013,257960,0
2015-06-15,61.512,61.724,61.092,61.714,343252,0
2015-06-16,61.753,63.164,61.454,62.319,602877,0
2015-06-17,62.3,62.414,61.58,62.233,319196,0
2015-06-18,62.366,62.74,61.925,62.674,219115,0
2015-06-19,62.702,63.21,62.454,62.693,481240,0
2015-06-22,63.029,63.029,62.55,62.896,245879,0
2015-06-23,62.961,63.019,62.233,62.587,396737,0
2015-06-24,62.53,62.712,61.809,61.886,196932,0
2015-06-25,62.107,62.501,61.484,61.724,338461,0
2015-06-26,61.839,62.06,61.512,61.915,313987,0
2015-06-29,61.599,61.993,61.147,61.204,273373,0
2015-06-30,61.521,61.733,61.092,61.233,498018,0
2015-07-01,61.589,61.819,61.204,61.311,451977,0
2015-07-02,61.57,61.704,61.032,61.252,207034,0
2015-07-06,60.925,61.444,60.66,61.302,239213,0
2015-07-07,61.204,61.8,60.916,61.743,273582,0
2015-07-08,61.35,61.829,60.732,60.916,365329,0
2015-07-09,61.35,61.494,60.732,60.89,375432,0
2015-07-10,61.414,61.886,60.982,61.147,180687,0
2015-07-13,61.242,61.791,61.242,61.704,272852,0
2015-07-14,61.474,61.733,61.252,61.396,316588,0
2015-07-15,61.341,61.724,61.101,61.396,280676,0
2015-07-16,61.665,61.983,61.57,61.743,146529,0
2015-07-17,61.599,61.773,61.224,61.387,225155,0
2015-07-20,61.282,61.531,61.082,61.414,209014,0
2015-07-21,61.224,61.541,60.445,60.572,222551,0
2015-07-22,60.464,60.963,60.445,60.493,329089,0
2015-07-23,60.65,60.742,59.927,59.976,163087,0
2015-07-24,59.859,60.12,59.054,59.295,316694,0
2015-07-27,58.744,59.389,58.579,59.207,264461,0
2015-07-28,59.438,60.143,59.1,60.095,252642,0
2015-07-29,61.735,65.004,61.261,64.002,786542,0
2015-07-30,63.973,65.526,63.712,65.112,1328219,0
2015-07-31,65.391,66.278,65.112,65.391,646070,0
2015-08-03,65.381,65.649,64.186,64.898,377678,0
2015-08-04,65.013,65.776,64.85,65.526,337343,0
2015-08-05,65.738,66.885,65.688,66.373,258553,0
2015-08-06,66.345,66.662,65.776,65.95,252232,0
2015-08-07,65.864,66.461,65.526,66.355,249326,0
2015-08-10,66.567,67.618,66.402,67.443,188056,0
2015-08-11,66.943,67.473,66.171,66.732,400846,0
2015-08-12,66.201,67.156,65.526,66.345,220402,0
2015-08-13,66.086,67.117,65.88,66.586,250882,0
2015-08-14,66.557,67.453,66.412,67.397,182149,0
2015-08-17,67.156,67.851,66.702,67.61,167531,0
2015-08-18,67.329,67.792,67.001,67.358,153431,0
2015-08-19,67.059,67.252,66.123,66.662,213872,0
2015-08-20,66.211,66.644,65.594,65.659,245800,0
2015-08-21,64.743,65.708,64.668,65.216,459776,0
2015-08-24,62.506,65.226,62.371,63.808,534251,0
2015-08-25,65.678,65.678,63.152,63.219,329567,0
2015-08-26,64.338,64.407,63.096,64.348,312252,0
2015-08-27,64.831,65.362,64.078,65.265,291208,0
2015-08-28,64.812,65.362,64.569,65.314,193033,0
2015-08-31,65.004,65.391,64.706,64.975,251607,0
2015-09-01,63.731,64.551,63.451,63.47,370103,0
2015-09-02,64.196,64.579,63.18,64.127,257307,0
2015-09-03,64.465,65.073,64.281,64.994,165252,0
2015-09-04,64.338,65.073,64.205,64.889,253265,0
2015-09-08,65.352,65.94,64.898,65.613,383786,0
2015-09-09,65.613,66.191,64.734,65.381,448060,0
2015-09-10,64.831,65.564,64.223,64.541,379856,0
2015-09-11,64.299,65.033,63.741,65.013,276487,0
2015-09-14,64.898,64.898,64.348,64.358,181631,0
2015-09-15,65.149,66.017,64.984,65.989,542815,0
2015-09-16,65.89,66.712,65.477,66.596,221231,0
2015-09-17,66.702,66.923,65.94,65.998,185019,0
2015-09-18,65.391,65.871,64.629,64.772,465374,0
2015-09-21,65.092,65.92,64.762,65.236,200705,0
2015-09-22,64.512,65.033,64.299,64.378,177898,0
2015-09-23,64.551,64.687,63.509,64.318,372299,0
2015-09-24,63.925,63.925,62.855,63.277,285373,0
2015-09-25,63.366,63.366,62.545,63.209,427119,0
2015-09-28,62.835,62.939,61.831,61.879,226715,0
2015-09-29,61.869,62.698,61.368,62.642,461849,0
2015-09-30,63.189,63.934,62.997,63.626,323760,0
2015-10-01,63.616,65.043,63.46,64.86,590401,0
2015-10-02,64.281,65.594,63.818,65.574,224031,0
2015-10-05,66.008,66.586,65.64,65.989,281603,0
2015-10-06,66.104,66.239,65.216,65.284,317539,0
2015-10-07,65.604,66.298,65.324,66.249,230769,0
2015-10-08,66.326,67.301,66.077,67.165,191789,0
2015-10-09,67.222,68.197,67.222,67.772,261352,0
2015-10-12,67.822,68.139,67.443,68.073,244298,0
2015-10-13,67.907,68.37,67.453,67.676,267572,0
2015-10-14,67.628,68.217,67.107,67.204,135912,0
2015-10-15,67.407,67.628,66.51,67.222,244867,0
2015-10-16,67.222,67.435,66.808,67.367,220298,0
2015-10-19,67.146,67.561,67.078,67.513,193086,0
2015-10-20,67.435,68.314,67.435,67.994,154956,0
2015-10-21,68.033,68.294,67.329,67.397,201846,0
2015-10-22,67.792,68.834,67.724,68.767,278042,0
2015-10-23,69.413,69.615,68.545,68.871,267053,0
2015-10-26,68.776,69.142,68.535,68.776,253887,0
2015-10-27,68.728,68.795,67.165,68.439,292245,0
2015-10-28,68.545,69.306,68.217,69.306,331122,0
2015-10-29,67.744,69.79,67.744,69.78,405660,0
2015-10-30,69.084,72.586,69.084,70.955,984034,0
2015-11-02,72.417,73.493,71.516,73.338,446408,0
2015-11-03,73.397,73.57,72.323,72.409,301482,0
2015-11-04,72.399,72.399,70.753,70.927,438731,0
2015-11-05,71.024,71.469,70.693,71.14,232616,0
2015-11-06,71.17,71.17,70.393,70.955,297661,0
2015-11-09,70.753,71.11,69.561,70.17,270438,0
2015-11-10,70.142,70.743,69.619,70.743,303236,0
2015-11-11,71.014,71.304,70.617,70.763,158794,0
2015-11-12,70.219,70.617,68.545,68.573,315110,0
2015-11-13,68.457,69.446,68.35,69.272,557327,0
2015-11-16,69.609,69.909,68.912,69.834,202984,0
2015-11-17,70.017,70.589,69.533,69.706,178205,0
2015-11-18,69.948,71.199,69.658,71.12,187187,0
2015-11-19,71.014,71.46,70.461,71.363,142997,0
2015-11-20,71.615,72.205,71.402,71.954,162408,0
2015-11-23,71.906,72.176,71.382,71.526,246760,0
2015-11-24,71.101,72.37,70.84,71.944,233339,0
2015-11-25,72.089,73.184,71.887,72.516,273811,0
2015-11-27,72.447,72.991,71.962,72.65,67214,0
2015-11-30,72.807,73.115,71.739,72.138,287749,0
2015-12-01,72.351,72.912,72.224,72.612,129325,0
2015-12-02,72.447,72.902,71.412,71.605,161967,0
2015-12-03,71.972,72.244,70.626,71.15,188641,0
2015-12-04,71.189,72.176,71.189,72.011,92303,0
2015-12-07,71.702,72.254,71.314,71.887,250891,0
2015-12-08,71.189,71.731,70.832,71.284,232427,0
2015-12-09,70.965,72.109,70.561,70.783,243354,0
2015-12-10,70.936,71.382,70.441,71.12,181094,0
2015-12-11,70.431,71.246,69.967,70.57,175209,0
2015-12-14,70.481,70.995,70.123,70.269,255036,0
2015-12-15,70.703,71.101,70.199,70.763,191315,0
2015-12-16,71.054,71.489,70.309,71.14,197511,0
2015-12-17,71.266,71.625,69.987,69.987,165608,0
2015-12-18,69.987,69.987,68.854,68.872,836198,0
2015-12-21,69.233,69.716,68.972,69.406,231273,0
2015-12-22,69.581,70.229,69.154,70.037,126310,0
2015-12-23,70.551,71.208,70.17,71.15,223737,0
2015-12-24,70.927,71.324,70.471,70.995,81373,0
2015-12-28,70.683,71.61,70.617,71.392,141992,0
2015-12-29,71.674,72.129,71.284,71.712,83411,0
2015-12-30,71.576,71.982,70.703,71.304,104043,0
2015-12-31,70.965,71.615,70.338,70.366,162952,0
2016-01-04,69.736,69.938,68.992,69.814,297609,0
2016-01-05,69.028,69.726,68.773,69.416,334287,0
2016-01-06,68.477,69.338,68.147,68.942,402513,0
2016-01-07,67.819,68.487,67.412,67.567,332067,0
2016-01-08,67.759,68.409,67.478,67.682,583372,0
2016-01-11,67.73,68.147,66.897,67.624,322126,0
2016-01-12,68.1,68.69,67.15,67.644,296007,0
2016-01-13,67.924,68.602,66.724,66.744,392582,0
2016-01-14,66.926,67.004,65.988,66.588,453388,0
2016-01-15,65.396,66.113,64.892,65.929,355519,0
2016-01-19,66.684,66.684,65.183,65.978,229003,0
2016-01-20,65.232,66.259,64.244,65.696,261186,0
2016-01-21,65.765,66.191,64.592,64.602,333584,0
2016-01-22,65.358,66.171,65.078,66.103,260827,0
2016-01-25,65.832,65.918,64.829,65.043,339681,0
2016-01-26,65.803,68.702,65.734,68.574,598498,0
2016-01-27,68.332,69.702,67.826,68.342,504822,0
2016-01-28,68.895,69.381,68.497,68.75,432603,0
2016-01-29,68.935,70.929,68.935,70.92,818312,0
2016-02-01,70.327,70.714,69.644,70.345,292682,0
2016-02-02,69.538,69.836,68.875,69.381,334843,0
2016-02-03,69.858,71.183,68.662,71.163,445158,0
2016-02-04,71.026,71.717,69.926,70.278,375848,0
2016-02-05,70.997,72.631,68.565,69.188,289755,0
2016-02-08,68.642,71.075,67.98,71.046,536587,0
2016-02-09,70.521,73.225,70.337,72.388,597423,0
2016-02-10,72.65,73.477,71.455,72.174,372708,0
2016-02-11,71.201,72.982,71.201,72.301,541770,0
2016-02-12,72.788,73.594,71.698,73.253,315282,0
2016-02-16,73.985,74.125,71.473,71.941,397573,0
2016-02-17,72.232,72.64,71.183,71.376,384665,0
2016-02-18,71.503,71.745,70.997,71.308,267652,0
2016-02-19,71.308,71.755,69.615,70.9,720273,0
2016-02-22,71.473,71.873,70.471,70.823,398214,0
2016-02-23,70.87,71.036,70.094,70.89,272346,0
2016-02-24,70.451,72.106,70.255,71.902,226318,0
2016-02-25,71.989,72.369,71.483,72.321,214563,0
2016-02-26,72.748,72.913,71.318,71.337,163894,0
2016-02-29,71.503,72.358,70.997,71.707,218978,0
2016-03-01,72.028,73.04,71.745,72.476,239615,0
2016-03-02,72.368,72.793,71.814,72.388,159150,0
2016-03-03,72.33,73.205,71.804,73.157,364371,0
2016-03-04,73.157,74.031,73.097,73.935,308006,0
2016-03-07,73.808,74.343,73.05,73.663,222184,0
2016-03-08,73.663,74.061,73.079,73.73,243411,0
2016-03-09,73.887,74.446,73.06,73.788,322065,0
2016-03-10,74.208,74.723,73.088,73.321,274100,0
2016-03-11,73.459,74.13,73.459,73.722,245906,0
2016-03-14,73.722,74.13,72.845,73.196,293973,0
2016-03-15,72.748,74.422,72.024,74.09,375480,0
2016-03-16,73.722,74.743,73.477,74.47,194121,0
2016-03-17,74.753,75.647,74.431,75.16,312833,0
2016-03-18,74.858,75.473,74.1,74.802,628836,0
2016-03-21,74.898,75.87,74.733,75.278,217962,0
2016-03-22,74.907,76.29,74.553,75.948,248242,0
2016-03-23,75.84,76.747,74.898,76.018,260320,0
2016-03-24,75.812,75.87,74.773,75.288,213397,0
2016-03-28,75.569,76.241,75.345,76.182,329221,0
2016-03-29,75.821,76.572,75.278,76.376,641869,0
2016-03-30,76.638,76.891,75.939,76.591,302414,0
2016-03-31,76.688,76.871,76.075,76.28,383868,0
2016-04-01,75.91,77.01,75.706,76.94,199367,0
2016-04-04,77.077,77.505,76.572,76.767,181928,0
2016-04-05,76.192,76.638,75.393,75.627,224797,0
2016-04-06,75.627,76.065,74.576,75.86,257268,0
2016-04-07,75.531,75.531,74.773,75.249,225217,0
2016-04-08,75.735,75.735,74.947,75.259,183600,0
2016-04-11,75.85,76.046,75.062,75.259,176556,0
2016-04-12,75.364,75.587,74.878,75.483,206623,0
2016-04-13,75.91,76.103,74.782,76.065,177312,0
2016-04-14,76.231,76.435,75.856,76.318,217811,0
2016-04-15,76.29,77.144,76.037,77.097,253851,0
2016-04-18,76.853,77.496,76.786,77.466,227285,0
2016-04-19,77.728,78.139,77.107,77.291,313360,0
2016-04-20,77.554,77.758,77.01,77.604,194153,0
2016-04-21,77.446,77.856,76.299,76.445,224741,0
2016-04-22,76.484,77.622,76.484,77.515,245221,0
2016-04-25,77.085,77.554,76.899,77.162,273216,0
2016-04-26,77.456,78.121,76.889,78.052,240047,0
2016-04-27,78.013,78.471,77.67,78.081,310542,0
2016-04-28,77.877,78.434,77.143,77.426,589438,0
2016-04-29,75.405,76.128,73.931,74.215,796541,0
2016-05-02,73.999,75.513,73.873,75.044,490450,0
2016-05-03,74.594,74.702,73.823,73.971,856362,0
2016-05-04,73.481,74.117,73.248,73.784,587966,0
2016-05-05,73.765,74.683,73.354,74.273,314600,0
2016-05-06,74.215,74.752,73.941,74.488,227718,0
2016-05-09,74.38,75.011,73.878,74.752,374506,0
2016-05-10,74.927,75.485,74.517,75.269,201289,0
2016-05-11,75.26,75.844,74.878,75.026,257910,0
2016-05-12,75.504,76.148,75.264,75.805,225142,0
2016-05-13,75.523,75.523,74.712,75.161,208145,0
2016-05-16,75.269,75.962,74.829,75.58,174001,0
2016-05-17,75.445,75.6,73.472,73.628,457933,0
2016-05-18,73.354,74.302,73.068,73.481,345506,0
2016-05-19,73.004,73.707,72.416,73.09,259283,0
2016-05-20,73.541,73.999,73.203,73.56,309205,0
2016-05-23,73.717,73.853,72.974,73.033,225783,0
2016-05-24,73.472,74.762,73.384,74.585,264099,0
2016-05-25,74.557,75.054,74.292,74.557,177592,0
2016-05-26,74.722,74.957,74.175,74.634,143661,0
2016-05-27,74.722,75.376,74.39,75.327,252412,0
2016-05-31,75.405,75.718,75.026,75.445,274091,0
2016-06-01,75.054,75.395,74.282,75.395,199276,0
2016-06-02,75.337,75.533,74.986,75.533,227960,0
2016-06-03,75.748,75.962,75.131,75.386,148657,0
2016-06-06,75.494,76.197,74.986,75.279,189200,0
2016-06-07,75.221,76.079,75.221,75.67,174196,0
2016-06-08,75.768,76.705,75.307,75.894,131194,0
2016-06-09,75.58,76.041,75.366,75.962,126414,0
2016-06-10,75.58,76.362,75.58,76.362,281571,0
2016-06-13,75.924,76.246,74.819,74.976,268084,0
2016-06-14,75.026,75.151,74.312,74.644,252005,0
2016-06-15,74.702,75.151,74.273,74.527,218395,0
2016-06-16,74.273,75.131,73.883,74.702,292235,0
2016-06-17,74.43,74.801,74.008,74.557,359741,0
2016-06-20,75.366,76.148,75.366,75.797,144395,0
2016-06-21,75.797,76.381,75.65,75.854,218514,0
2016-06-22,76.079,76.471,75.797,76.471,166808,0
2016-06-23,77.222,78.257,77.222,78.257,377704,0
2016-06-24,75.386,76.265,74.742,74.947,472698,0
2016-06-27,74.146,74.185,72.526,72.847,335941,0
2016-06-28,73.14,73.912,72.78,73.912,221899,0
2016-06-29,74.752,75.141,74.165,74.917,202737,0
2016-06-30,75.151,77.291,74.959,77.272,405432,0
2016-07-01,77.133,77.857,76.655,77.31,173451,0
2016-07-05,76.998,77.242,75.972,76.869,211995,0
2016-07-06,76.812,76.968,76.138,76.889,196880,0
2016-07-07,77.038,77.466,76.441,76.645,159440,0
2016-07-08,77.406,77.973,77.242,77.915,135437,0
2016-07-11,78.198,78.579,78.003,78.315,148006,0
2016-07-12,78.852,79.264,78.471,78.52,147285,0
2016-07-13,78.872,79.018,78.198,78.345,192574,0
2016-07-14,78.902,79.096,77.983,78.305,137290,0
2016-07-15,78.227,78.736,78.042,78.042,168443,0
2016-07-18,78.042,78.648,77.71,78.033,95679,0
2016-07-19,77.983,78.207,77.359,77.749,89238,0
2016-07-20,77.69,78.823,77.69,78.414,195779,0
2016-07-21,78.178,78.678,77.857,78.061,135679,0
2016-07-22,78.042,78.892,78.033,78.569,144282,0
2016-07-25,78.452,78.804,78.216,78.364,239779,0
2016-07-26,78.294,79.118,78.294,78.708,188920,0
2016-07-27,79.138,79.138,77.707,78.139,327797,0
2016-07-28,78.129,78.403,77.402,77.805,243942,0
2016-07-29,78.334,79.882,75.575,76.628,745244,0
2016-08-01,76.589,76.589,75.473,75.804,308772,0
2016-08-02,75.698,75.698,74.433,75.09,414832,0
2016-08-03,75.188,75.443,74.737,75.1,217861,0
2016-08-04,75.218,75.952,75.022,75.257,175264,0
2016-08-05,75.767,75.786,74.933,75.07,222336,0
2016-08-08,75.188,76.049,74.482,74.659,188848,0
2016-08-09,74.747,75.075,74.218,74.472,156112,0
2016-08-10,74.56,74.815,74.335,74.707,135655,0
2016-08-11,75.06,75.335,74.365,74.59,188853,0
2016-08-12,74.482,74.59,73.855,74.08,101166,0
2016-08-15,74.365,74.57,73.983,74.002,105048,0
2016-08-16,74.09,74.14,73.59,73.669,190003,0
2016-08-17,73.727,74.315,73.522,74.286,183048,0
2016-08-18,74.296,75.305,74.12,75.305,225350,0
2016-08-19,74.943,75.463,74.727,75.257,213671,0
2016-08-22,75.247,75.688,74.884,75.57,147486,0
2016-08-23,75.874,76.383,75.737,75.804,318736,0
2016-08-24,75.688,76.198,75.688,76.041,189671,0
2016-08-25,75.894,76.982,75.894,76.521,223909,0
2016-08-26,76.502,77.501,76.502,76.913,383831,0
2016-08-29,76.942,77.492,76.942,77.217,166731,0
2016-08-30,77.217,77.55,77.032,77.128,202890,0
2016-08-31,76.982,77.227,76.413,76.433,285367,0
2016-09-01,76.57,76.747,75.952,76.423,214110,0
2016-09-02,76.913,77.61,76.55,77.59,258076,0
2016-09-06,77.864,78.226,77.354,77.884,242508,0
2016-09-07,77.61,78.775,77.61,78.698,322551,0
2016-09-08,78.923,78.953,77.6,77.638,286796,0
2016-09-09,77.335,77.335,75.894,75.924,333897,0
2016-09-12,75.473,77.002,75.473,76.952,185768,0
2016-09-13,76.531,76.815,75.609,76.002,252116,0
2016-09-14,75.952,76.218,75.526,75.834,153007,0
2016-09-15,75.767,76.443,75.727,76.354,165911,0
2016-09-16,75.824,76.463,75.824,76.059,316585,0
2016-09-19,76.354,77.237,76.344,77.051,237951,0
2016-09-20,77.531,77.83,77.138,77.157,286638,0
2016-09-21,77.247,77.247,76.296,76.863,421605,0
2016-09-22,77.492,77.932,76.805,77.884,286935,0
2016-09-23,77.6,77.913,77.051,77.227,160294,0
2016-09-26,77.128,77.402,76.482,76.511,294914,0
2016-09-27,75.824,76.589,75.824,76.198,644143,0
2016-09-28,76.805,77.089,76.069,77.051,216180,0
2016-09-29,76.727,77.012,75.546,75.678,178622,0
2016-09-30,75.824,76.374,75.443,75.874,415524,0
2016-10-03,75.541,75.904,75.08,75.824,307630,0
2016-10-04,75.708,76.135,74.492,74.59,247593,0
2016-10-05,74.943,75.07,74.424,74.599,193538,0
2016-10-06,74.59,75.148,74.258,75.119,156578,0
2016-10-07,75.138,75.143,73.698,74.14,285175,0
2016-10-10,74.532,75.002,74.178,74.443,118725,0
2016-10-11,74.12,74.218,73.072,73.58,156093,0
2016-10-12,74.061,74.306,73.615,74.159,143719,0
2016-10-13,73.297,74.688,73.099,74.09,215487,0
2016-10-14,74.12,74.807,74.07,74.522,180398,0
2016-10-17,74.512,74.953,74.502,74.688,83104,0
2016-10-18,75.257,75.473,74.472,74.874,115213,0
2016-10-19,74.767,75.257,74.532,74.963,99866,0
2016-10-20,74.609,75.276,73.894,74.462,224132,0
2016-10-21,74.717,75.874,74.369,75.629,188180,0
2016-10-24,76.55,76.55,75.032,75.473,153892,0
2016-10-25,75.473,75.609,74.678,75.473,190916,0
2016-10-26,75.296,75.659,74.688,74.757,182877,0
2016-10-27,74.874,74.874,74.105,74.767,178145,0
2016-10-28,73.62,74.482,71.14,71.571,474108,0
2016-10-31,71.797,72.743,69.78,70.332,655074,0
2016-11-01,70.694,70.734,69.229,69.524,350944,0
2016-11-02,69.484,70.428,69.336,69.82,271608,0
2016-11-03,69.75,70.351,69.544,69.77,221885,0
2016-11-04,70.006,70.784,69.877,70.302,239222,0
2016-11-07,71.444,73.195,71.168,73.175,465909,0
2016-11-08,73.126,74.889,72.899,74.563,514663,0
2016-11-09,73.747,74.889,73.372,73.944,318360,0
2016-11-10,74.427,74.427,70.162,70.322,646176,0
2016-11-11,70.252,71.01,69.651,70.734,321911,0
2016-11-14,71.523,72.398,71.168,72.368,312863,0
2016-11-15,72.338,72.653,71.856,72.241,193349,0
2016-11-16,72.487,72.576,71.778,72.427,208676,0
2016-11-17,72.437,73.106,71.665,72.437,210787,0
2016-11-18,72.28,72.615,71.738,72.507,233485,0
2016-11-21,72.556,73.106,72.201,73.087,185507,0
2016-11-22,73.442,74.475,72.813,74.317,459585,0
2016-11-23,74.003,75.066,74.003,74.869,197289,0
2016-11-25,74.859,75.47,74.573,74.889,125551,0
2016-11-28,74.918,76.079,74.839,75.283,352121,0
2016-11-29,75.361,75.667,73.638,74.505,332640,0
2016-11-30,74.839,74.869,72.034,72.044,327885,0
2016-12-01,72.063,73.185,71.335,72.929,474949,0
2016-12-02,72.899,73.392,72.457,73.195,394182,0
2016-12-05,73.678,73.964,72.024,72.241,356508,0
2016-12-06,72.172,72.713,71.965,72.653,363157,0
2016-12-07,70.724,72.773,70.724,72.338,588469,0
2016-12-08,72.348,73.432,72.348,73.049,415553,0
2016-12-09,73.451,74.012,73.126,73.589,395367,0
2016-12-12,73.688,73.984,72.999,73.451,281161,0
2016-12-13,73.737,74.427,73.156,73.215,275129,0
2016-12-14,73.412,73.806,71.827,71.916,349372,0
2016-12-15,72.182,72.576,71.7,71.827,351612,0
2016-12-16,72.082,72.261,71.6,71.797,676331,0
2016-12-19,72.054,72.88,71.65,72.653,284892,0
2016-12-20,72.507,72.909,72.261,72.831,273633,0
2016-12-21,72.723,73.009,72.201,72.221,283921,0
2016-12-22,72.358,72.358,71.454,71.886,296419,0
2016-12-23,71.73,72.779,71.73,72.467,164073,0
2016-12-27,72.663,73.412,72.31,73.019,205047,0
2016-12-28,72.899,73.531,72.427,72.576,194251,0
2016-12-29,72.497,72.969,72.182,72.546,141663,0
2016-12-30,72.585,72.87,72.112,72.31,244060,0
2017-01-03,73.106,73.106,71.226,71.886,341597,0
2017-01-04,71.787,73.56,71.787,73.078,426198,0
2017-01-05,72.576,73.255,72.092,72.329,362320,0
2017-01-06,72.388,72.822,71.936,72.358,287607,0
2017-01-09,72.358,73.255,71.946,72.537,380042,0
2017-01-10,72.191,72.447,71.665,71.69,164035,0
2017-01-11,71.896,72.221,71.65,71.906,196207,0
2017-01-12,72.014,72.615,71.236,72.191,187211,0
2017-01-13,72.172,72.673,71.896,72.358,191858,0
2017-01-17,71.748,72.683,71.73,72.201,274510,0
2017-01-18,72.28,72.653,71.886,72.338,265075,0
2017-01-19,72.497,72.551,71.335,71.6,380601,0
2017-01-20,71.246,71.384,70.438,70.528,352769,0
2017-01-23,70.764,71.404,70.332,71.325,390743,0
2017-01-24,71.66,72.703,71.66,72.398,271007,0
2017-01-25,72.221,72.793,72.005,72.29,271780,0
2017-01-26,72.251,72.534,71.335,72.182,279856,0
2017-01-27,72.261,72.348,71.778,72.3,325451,0
2017-01-30,72.251,72.615,71.291,71.924,346130,0
2017-01-31,72.053,72.488,71.479,72.151,677102,0
2017-02-01,72.468,73.219,72.231,73.11,451971,0
2017-02-02,72.972,72.972,72.191,72.508,329698,0
2017-02-03,72.942,73.299,72.675,72.952,281386,0
2017-02-06,72.705,73.189,72.3,72.528,257413,0
2017-02-07,72.518,72.644,71.834,71.914,364977,0
2017-02-08,71.805,72.873,71.627,72.725,401856,0
2017-02-09,72.547,73.11,72.338,72.745,442966,0
2017-02-10,73.377,75.345,73.377,73.951,1173239,0
2017-02-13,74.376,74.593,73.526,73.595,445002,0
2017-02-14,73.566,73.566,72.893,73.002,436867,0
2017-02-15,73.002,73.089,72.043,72.378,528780,0
2017-02-16,72.576,73.397,72.576,73.367,270014,0
2017-02-17,73.585,73.714,72.65,73.072,322244,0
2017-02-21,73.081,73.822,73.032,73.753,190868,0
2017-02-22,73.506,73.971,73.11,73.427,206831,0
2017-02-23,73.634,73.724,73.209,73.289,253442,0
2017-02-24,72.952,73.654,72.815,73.526,235092,0
2017-02-27,73.269,74.173,73.269,73.644,254666,0
2017-02-28,73.437,73.813,73.12,73.674,394689,0
2017-03-01,74.366,75.32,74.079,75.207,375209,0
2017-03-02,74.84,75.217,74.613,74.96,331424,0
2017-03-03,74.683,75.385,74.683,75.187,301781,0
2017-03-06,74.623,75.237,74.623,74.802,305556,0
2017-03-07,74.693,75.088,74.336,74.623,457800,0
2017-03-08,74.435,75.207,74.435,75.088,440575,0
2017-03-09,75.029,75.622,74.742,74.999,345157,0
2017-03-10,75.266,76.136,74.95,75.929,440495,0
2017-03-13,75.939,76.136,75.305,75.889,225174,0
2017-03-14,74.782,76.156,74.505,75.671,269082,0
2017-03-15,76.056,76.818,75.973,76.373,228371,0
2017-03-16,76.433,76.66,75.829,76.116,188864,0
2017-03-17,76.038,76.373,75.731,76.216,409714,0
2017-03-20,76.304,76.997,75.889,76.967,250451,0
2017-03-21,76.848,76.952,75.771,75.909,324996,0
2017-03-22,75.8,76.216,75.647,75.988,132106,0
2017-03-23,75.968,76.867,75.464,76.295,138115,0
2017-03-24,76.323,76.78,75.474,75.761,156090,0
2017-03-27,74.96,75.899,74.96,75.761,259080,0
2017-03-28,75.553,76.413,75.474,76.206,240444,0
2017-03-29,76.245,76.245,75.632,76.176,130802,0
2017-03-30,76.126,76.512,75.701,75.998,143483,0
2017-03-31,76.038,76.413,75.562,76.126,199474,0
2017-04-03,76.076,76.59,75.35,75.592,429686,0
2017-04-04,75.642,76.038,75.098,75.879,322504,0
2017-04-05,76.176,76.176,75.167,75.227,377020,0
2017-04-06,75.088,75.681,74.643,75.671,297021,0
2017-04-07,75.632,75.929,75.167,75.305,217235,0
2017-04-10,75.088,76.086,75.068,76.028,245228,0
2017-04-11,75.741,76.106,75.557,76.056,266741,0
2017-04-12,76.028,76.056,75.187,75.375,239451,0
2017-04-13,75.197,75.731,74.908,74.95,166715,0
2017-04-17,75.177,76.433,75.029,76.403,223184,0
2017-04-18,76.176,76.808,76.076,76.7,199033,0
2017-04-19,76.997,77.056,76.64,76.68,267852,0
2017-04-20,76.086,77.441,76.086,76.947,358359,0
2017-04-21,77.303,77.758,76.235,77.115,187317,0
2017-04-24,78.084,78.084,76.848,77.421,253778,0
2017-04-25,77.471,78.282,76.75,77.847,293783,0
2017-04-26,78.034,78.608,77.807,78.45,346910,0
2017-04-27,78.311,78.708,77.545,77.906,240308,0
2017-04-28,79.102,79.626,77.872,79.399,645249,0
2017-05-01,79.499,80.015,78.636,79.151,981728,0
2017-05-02,78.773,80.094,78.317,79.617,454165,0
2017-05-03,79.309,80.075,78.923,79.865,387267,0
2017-05-04,79.915,81.127,79.91,80.799,492327,0
2017-05-05,80.809,81.573,80.729,81.315,416453,0
2017-05-08,81.484,82.01,81.127,81.911,377214,0
2017-05-09,82.01,82.337,81.513,81.881,304843,0
2017-05-10,81.653,82.437,81.653,82.268,310493,0
2017-05-11,81.891,82.318,81.225,81.931,313753,0
2017-05-12,81.851,82.219,81.643,81.831,229225,0
2017-05-15,81.831,82.377,81.593,82.03,213559,0
2017-05-16,81.98,82.199,81.633,82.189,212465,0
2017-05-17,81.454,82.159,81.255,81.683,268472,0
2017-05-18,81.653,81.801,80.531,81.543,328056,0
2017-05-19,81.593,81.911,81.225,81.762,334318,0
2017-05-22,81.653,82.377,81.454,82.238,240199,0
2017-05-23,82.397,83.052,82.367,82.586,205750,0
2017-05-24,82.586,82.913,82.199,82.784,188741,0
2017-05-25,83.013,83.668,82.655,83.539,204707,0
2017-05-26,83.539,84.015,83.449,83.757,159463,0
2017-05-30,83.519,84.025,83.191,83.926,226039,0
2017-05-31,84.561,84.561,83.807,84.392,287453,0
2017-06-01,84.631,85.683,84.392,85.634,274633,0
2017-06-02,85.772,86.1,85.108,85.703,172049,0
2017-06-05,85.474,86.458,85.157,85.226,239370,0
2017-06-06,85.206,85.206,84.442,84.859,345139,0
2017-06-07,84.492,85.296,84.442,85.068,369380,0
2017-06-08,85.157,85.366,84.244,84.631,186304,0
2017-06-09,84.68,85.177,84.561,85.028,191354,0
2017-06-12,84.621,85.356,84.254,84.82,240729,0
2017-06-13,85.236,85.554,84.859,85.554,179984,0
2017-06-14,85.415,86.14,85.415,85.624,213803,0
2017-06-15,84.899,85.664,84.283,85.604,201638,0
2017-06-16,85.376,85.733,84.83,85.326,454141,0
2017-06-19,85.693,86.24,85.306,86.12,167810,0
2017-06-20,86.318,86.546,86.02,86.259,242060,0
2017-06-21,86.288,87.297,85.922,86.368,187303,0
2017-06-22,86.328,86.726,85.782,86.19,167579,0
2017-06-23,86.2,87.044,85.703,86.17,477725,0
2017-06-26,86.338,86.954,85.981,86.507,309348,0
2017-06-27,86.368,86.874,85.713,85.742,189410,0
2017-06-28,86.328,86.736,85.644,86.298,170801,0
2017-06-29,86.239,86.498,85.152,85.862,197601,0
2017-06-30,86.298,86.696,86.135,86.229,240234,0
2017-07-03,86.576,87.034,86.259,86.448,119659,0
2017-07-05,86.318,86.864,85.812,86.656,245691,0
2017-07-06,86.2,87.102,86.06,86.676,396950,0
2017-07-07,87.054,87.906,86.507,87.45,246970,0
2017-07-10,87.312,88.424,86.844,87.658,248954,0
2017-07-11,87.55,87.936,87.114,87.53,182378,0
2017-07-12,88.214,88.672,87.788,88.334,143480,0
2017-07-13,88.424,88.622,87.152,87.986,280681,0
2017-07-14,88.472,89.316,88.274,88.78,308105,0
2017-07-17,88.85,89.316,88.582,89.138,301501,0
2017-07-18,88.75,89.754,88.433,89.088,280664,0
2017-07-19,89.664,90.13,89.028,89.436,398159,0
2017-07-20,89.614,89.823,88.88,89.048,300448,0
2017-07-21,89.336,89.336,88.354,88.86,273522,0
2017-07-24,88.611,89.258,88.262,89.129,391653,0
2017-07-25,89.627,89.627,88.187,88.362,599039,0
2017-07-26,88.451,88.641,87.664,87.734,318975,0
2017-07-27,88.172,88.172,86.937,87.674,330174,0
2017-07-28,83.091,83.39,80.531,82.005,917343,0
2017-07-31,81.936,83.191,80.391,80.63,967763,0
2017-08-01,80.7,82.484,80.68,82.205,465095,0
2017-08-02,82.235,82.444,80.929,81.946,349904,0
2017-08-03,81.995,82.115,81.517,81.946,323385,0
2017-08-04,82.195,82.474,81.866,82.055,168794,0
2017-08-07,82.244,82.643,82.085,82.434,172798,0
2017-08-08,82.324,82.623,82.095,82.434,163923,0
2017-08-09,82.195,82.494,81.936,82.175,189631,0
2017-08-10,81.926,82.434,81.178,81.208,266305,0
2017-08-11,82.045,82.045,81.104,81.836,215019,0
2017-08-14,82.324,82.693,82.205,82.603,147820,0
2017-08-15,82.434,82.693,82.244,82.444,191628,0
2017-08-16,82.553,83.52,82.394,83.241,249729,0
2017-08-17,82.962,83.211,81.816,81.826,222479,0
2017-08-18,81.706,81.995,81.339,81.846,191692,0
2017-08-21,81.756,82.175,81.039,81.188,126732,0
2017-08-22,81.677,81.985,81.428,81.816,190773,0
2017-08-23,81.447,82.225,81.188,81.308,181220,0
2017-08-24,81.428,81.756,80.65,80.78,180724,0
2017-08-25,81.198,82.424,81.198,82.085,331434,0
2017-08-28,82.344,82.474,81.188,81.557,242503,0
2017-08-29,81.597,81.796,81.268,81.697,227129,0
2017-08-30,81.836,82.872,81.597,82.663,208898,0
2017-08-31,82.872,83.35,82.414,83.301,268372,0
2017-09-01,83.49,83.689,83.111,83.57,183722,0
2017-09-05,83.41,83.858,82.872,82.942,193189,0
2017-09-06,83.022,83.022,82.185,82.543,241758,0
2017-09-07,82.653,83.43,82.015,83.301,241949,0
2017-09-08,83.191,83.868,82.464,83.51,208478,0
2017-09-11,84.008,84.855,83.689,84.805,210578,0
2017-09-12,84.616,85.124,84.396,84.885,215323,0
2017-09-13,84.297,84.725,84.058,84.187,230377,0
2017-09-14,84.197,84.785,83.849,84.556,166944,0
2017-09-15,84.426,84.636,84.167,84.396,401267,0
2017-09-18,84.656,85.353,84.426,85.124,199403,0
2017-09-19,85.114,85.443,84.636,85.243,261319,0
2017-09-20,85.343,85.921,85.323,85.801,167931,0
2017-09-21,85.761,86.439,85.55,85.831,200321,0
2017-09-22,85.881,85.951,85.134,85.403,190192,0
2017-09-25,85.433,86.568,85.034,86.439,223666,0
2017-09-26,86.778,86.997,86.13,86.429,200485,0
2017-09-27,86.479,86.608,85.891,86.22,273953,0
2017-09-28,86.04,87.186,85.771,86.758,229092,0
2017-09-29,86.698,86.807,85.981,85.991,221547,0
2017-10-02,86.489,87.644,86.22,87.555,264932,0
2017-10-03,87.575,88.113,87.57,88.103,203076,0
2017-10-04,87.933,88.521,87.595,87.814,232521,0
2017-10-05,88.182,88.402,87.296,87.814,179580,0
2017-10-06,87.714,88.302,87.576,88.252,163406,0
2017-10-09,88.352,88.461,88.003,88.133,139950,0
2017-10-10,88.272,88.541,87.893,88.143,187677,0
2017-10-11,88.153,88.471,87.864,88.033,163115,0
2017-10-12,88.172,88.382,87.893,88.162,168686,0
2017-10-13,88.362,89.039,88.362,88.511,187827,0
2017-10-16,88.591,88.611,87.644,88.611,236902,0
2017-10-17,88.969,88.969,88.382,88.651,175996,0
2017-10-18,88.402,89.039,87.993,88.272,208400,0
2017-10-19,88.182,88.501,88.023,88.312,152686,0
2017-10-20,88.9,88.979,88.372,88.87,125518,0
2017-10-23,88.83,89.343,88.591,88.7,420499,0
2017-10-24,88.73,89.301,88.501,88.79,189954,0
2017-10-25,88.74,89.139,87.365,88.162,202631,0
2017-10-26,88.481,88.91,88.272,88.611,235603,0
2017-10-27,89.069,89.069,85.572,87.605,533652,0
2017-10-30,87.136,87.266,85.931,86.14,261444,0
2017-10-31,86.25,87.3,86.12,87.07,474897,0
2017-11-01,87.83,88.12,87.21,87.41,279320,0
2017-11-02,87.09,87.37,86.32,86.6,259249,0
2017-11-03,86.6,87.18,86.6,86.94,215968,0
2017-11-06,87.02,87.08,85.68,85.85,271752,0
2017-11-07,85.85,85.89,85.385,85.72,326994,0
2017-11-08,85.68,86.6,85.64,85.73,271415,0
2017-11-09,85.2,85.42,84.32,84.76,146660,0
2017-11-10,84.35,85.11,84.22,84.91,195792,0
