Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.233,13.738,13.233,13.71,25958,0
2005-02-28,13.71,13.834,13.501,13.806,34227,0
2005-03-01,13.757,13.853,13.71,13.757,27004,0
2005-03-02,13.69,13.931,13.634,13.901,218020,0
2005-03-03,13.95,13.95,13.375,13.422,24703,0
2005-03-04,13.405,13.471,13.327,13.442,46787,0
2005-03-07,13.481,13.501,13.233,13.327,9524,0
2005-03-08,13.327,13.327,13.233,13.252,21665,0
2005-03-09,13.233,13.233,12.869,12.956,19888,0
2005-03-10,12.918,13.233,12.898,13.184,100061,0
2005-03-11,13.108,13.336,12.85,13.327,73580,0
2005-03-14,13.356,13.451,13.282,13.395,39039,0
2005-03-15,13.336,13.405,13.137,13.146,5967,0
2005-03-16,13.118,13.137,12.994,13.012,12246,0
2005-03-17,13.051,13.262,12.975,13.194,16433,0
2005-03-18,13.291,13.422,13.166,13.375,57672,0
2005-03-21,13.184,13.272,12.651,12.67,22192,0
2005-03-22,12.612,12.612,11.514,11.657,72012,0
2005-03-23,11.609,11.657,11.475,11.552,38728,0
2005-03-24,11.599,11.703,11.57,11.609,11408,0
2005-03-28,11.628,11.846,11.599,11.837,15282,0
2005-03-29,11.798,11.798,11.609,11.703,24075,0
2005-03-30,11.798,12.277,11.798,12.268,17688,0
2005-03-31,12.324,12.753,12.258,12.516,60603,0
2005-04-01,12.534,12.641,12.029,12.219,46577,0
2005-04-04,12.201,12.324,12.181,12.296,24598,0
2005-04-05,12.248,12.314,12.067,12.162,25747,0
2005-04-06,12.067,12.132,11.942,12.132,26167,0
2005-04-07,12.087,12.104,11.942,12.001,11618,0
2005-04-08,11.934,11.971,11.609,11.703,38728,0
2005-04-11,11.609,11.742,11.56,11.674,23968,0
2005-04-12,11.657,11.657,10.984,11.319,24598,0
2005-04-13,11.319,11.416,11.132,11.246,244190,0
2005-04-14,11.291,11.368,10.939,11.102,330121,0
2005-04-15,11.112,11.112,10.511,10.519,20828,0
2005-04-18,10.567,10.605,10.271,10.443,266589,0
2005-04-19,10.492,10.538,9.983,10.328,29308,0
2005-04-20,10.318,10.318,9.87,9.87,28050,0
2005-04-21,9.87,10.279,9.87,10.253,16226,0
2005-04-22,10.224,10.224,8.6845,8.8374,230686,0
2005-04-25,8.8374,8.9904,8.7611,8.8472,23026,0
2005-04-26,8.8852,9.621,8.5985,9.584,69604,0
2005-04-27,9.611,9.841,9.555,9.688,27318,0
2005-04-28,9.555,9.555,9.0763,9.0763,551599,0
2005-04-29,9.0286,9.0763,8.8374,9.0097,34437,0
2005-05-02,9.0478,9.2678,8.6462,8.6657,14967,0
2005-05-03,8.6943,8.7611,8.6845,8.7133,25120,0
2005-05-04,8.6943,8.7708,8.6081,8.6275,79129,0
2005-05-05,8.6179,8.7228,8.5985,8.7228,402549,0
2005-05-06,8.7611,9.038,8.7611,8.9332,52855,0
2005-05-09,8.8374,8.9713,8.7896,8.9617,19155,0
2005-05-10,8.9332,8.9426,8.7896,8.7994,15806,0
2005-05-11,8.8374,8.9617,8.6943,8.9617,299558,0
2005-05-12,8.9998,9.1819,8.6462,8.895,38831,0
2005-05-13,8.8664,8.9713,8.7133,8.914,41867,0
2005-05-16,8.9617,9.2209,8.9617,9.1337,19050,0
2005-05-17,9.038,9.603,8.9426,9.4587,32447,0
2005-05-18,9.3245,9.651,9.3245,9.535,31505,0
2005-05-19,9.3623,9.4961,8.9332,9.1624,33284,0
2005-05-20,9.1819,9.3912,9.0956,9.3718,15176,0
2005-05-23,9.4587,9.603,9.411,9.4961,21456,0
2005-05-24,9.555,9.688,9.505,9.545,77245,0
2005-05-25,9.641,9.641,9.2767,9.411,25541,0
2005-05-26,9.505,9.841,9.2678,9.641,99855,0
2005-05-27,9.593,10.127,9.505,9.811,70652,0
2005-05-31,9.745,10.089,9.745,9.944,34748,0
2005-06-01,9.935,10.013,9.802,9.963,44693,0
2005-06-02,10.127,10.511,10.127,10.288,56310,0
2005-06-03,10.194,10.615,10.127,10.605,62695,0
2005-06-06,10.615,10.882,10.519,10.827,60395,0
2005-06-07,10.873,10.949,10.651,10.72,111576,0
2005-06-08,10.749,10.827,10.651,10.68,76617,0
2005-06-09,10.661,10.91,10.605,10.892,59660,0
2005-06-10,10.939,11.023,10.882,11.004,23864,0
2005-06-13,10.91,12.753,10.865,12.411,200439,0
2005-06-14,12.506,12.66,12.287,12.373,91060,0
2005-06-15,12.334,12.563,12.334,12.544,742615,0
2005-06-16,12.449,12.602,12.402,12.573,44483,0
2005-06-17,12.506,12.602,12.487,12.516,115762,0
2005-06-20,12.43,12.563,12.334,12.43,46160,0
2005-06-21,12.458,12.458,12.181,12.277,49298,0
2005-06-22,12.181,12.344,11.866,12.324,81430,0
2005-06-23,12.229,12.334,12.001,12.039,91585,0
2005-06-24,12.057,13.06,11.683,12.85,1956654,0
2005-06-27,12.229,12.612,12.229,12.583,127904,0
2005-06-28,12.66,13.375,12.66,13.118,92316,0
2005-06-29,13.233,13.233,12.975,13.051,54111,0
2005-06-30,13.128,13.243,12.889,13.021,73684,0
2005-07-01,12.984,13.108,12.947,13.051,40508,0
2005-07-05,13.021,13.834,12.783,13.757,78814,0
2005-07-06,13.757,13.853,13.327,13.327,47100,0
2005-07-07,13.233,13.481,12.723,13.461,51181,0
2005-07-08,13.51,14.101,13.327,13.853,75883,0
2005-07-11,13.872,14.429,13.872,13.988,76408,0
2005-07-12,13.941,14.331,13.931,13.988,53275,0
2005-07-13,14.006,14.083,13.853,13.901,20620,0
2005-07-14,13.95,14.139,13.529,13.539,27737,0
2005-07-15,13.491,13.69,12.85,13.587,41659,0
2005-07-18,13.634,13.634,12.947,13.203,29098,0
2005-07-19,13.291,13.853,13.233,13.816,22923,0
2005-07-20,13.719,14.429,13.634,14.39,31818,0
2005-07-21,14.627,14.627,13.853,13.882,58824,0
2005-07-22,14.006,14.666,13.767,14.607,68035,0
2005-07-25,14.511,14.675,14.245,14.313,53485,0
2005-07-26,14.215,14.617,13.988,14.492,41450,0
2005-07-27,14.587,14.587,13.853,14.35,32761,0
2005-07-28,14.446,14.647,14.139,14.617,57148,0
2005-07-29,14.139,14.149,13.233,13.356,94620,0
2005-08-01,13.262,13.853,13.233,13.651,62381,0
2005-08-02,13.71,13.997,13.395,13.997,31608,0
2005-08-03,13.95,14.558,13.853,13.979,39355,0
2005-08-04,13.901,14.187,12.783,12.783,39147,0
2005-08-05,12.793,12.793,11.904,12.142,77767,0
2005-08-08,13.137,13.767,13.041,13.595,144233,0
2005-08-09,13.71,14.225,13.471,13.471,225872,0
2005-08-10,13.615,13.853,12.334,12.743,76511,0
2005-08-11,12.706,13.346,12.43,13.262,57882,0
2005-08-12,13.137,13.137,12.516,12.869,61022,0
2005-08-15,13.012,13.078,12.487,12.994,62381,0
2005-08-16,12.898,12.898,12.468,12.534,64477,0
2005-08-17,12.516,12.622,12.229,12.468,72114,0
2005-08-18,12.181,12.763,11.952,12.632,88234,0
2005-08-19,12.641,12.651,12.363,12.516,65729,0
2005-08-22,12.497,12.612,12.104,12.602,97237,0
2005-08-23,12.612,12.743,12.421,12.516,45427,0
2005-08-24,12.563,12.822,12.421,12.554,63428,0
2005-08-25,12.612,12.879,12.487,12.763,26377,0
2005-08-26,12.859,12.928,12.02,12.392,48880,0
2005-08-29,12.324,12.908,12.229,12.898,31818,0
2005-08-30,12.898,13.07,12.651,12.813,34437,0
2005-08-31,12.85,13.233,12.632,13.233,50869,0
2005-09-01,13.291,13.385,12.706,12.898,62592,0
2005-09-02,12.928,13.184,12.85,13.128,55161,0
2005-09-06,13.166,13.471,13.166,13.422,39459,0
2005-09-07,13.491,13.491,13.213,13.375,41762,0
2005-09-08,13.309,13.309,12.908,13.128,33076,0
2005-09-09,13.128,13.375,13.012,13.375,12561,0
2005-09-12,13.327,13.568,13.233,13.549,49298,0
2005-09-13,13.451,13.451,13.146,13.282,37575,0
2005-09-14,13.346,13.365,12.689,12.822,48357,0
2005-09-15,12.859,12.956,12.733,12.918,40925,0
2005-09-16,13.012,13.375,12.994,13.318,235186,0
2005-09-19,13.356,13.491,13.137,13.252,35065,0
2005-09-20,13.346,13.95,13.346,13.405,103936,0
2005-09-21,13.375,13.405,13.137,13.291,81640,0
2005-09-22,13.291,13.853,13.233,13.728,72223,0
2005-09-23,13.728,13.863,13.282,13.863,394282,0
2005-09-26,14.035,14.092,12.928,13.156,90852,0
2005-09-27,13.118,13.346,12.879,13.252,65416,0
2005-09-28,13.252,13.413,13.146,13.385,54529,0
2005-09-29,13.481,14.284,13.233,14.284,90012,0
2005-09-30,14.284,14.492,14.139,14.492,41239,0
2005-10-03,14.429,14.52,14.006,14.016,34437,0
2005-10-04,14.016,14.466,13.834,13.834,41867,0
2005-10-05,13.757,13.757,12.583,12.583,107910,0
2005-10-06,12.679,12.831,12.516,12.612,100898,0
2005-10-07,12.706,13.06,12.67,12.947,40295,0
2005-10-10,13.422,13.882,12.947,13.853,104665,0
2005-10-11,13.853,13.853,13.118,13.146,77978,0
2005-10-12,13.184,13.318,12.918,13.203,66674,0
2005-10-13,13.184,13.634,12.994,13.595,59242,0
2005-10-14,13.69,13.767,13.299,13.549,81117,0
2005-10-17,13.481,13.481,12.822,12.975,62486,0
2005-10-18,13.012,13.088,12.706,12.733,42285,0
2005-10-19,12.723,13.661,12.641,13.615,97342,0
2005-10-20,13.615,13.661,12.994,13.233,50240,0
2005-10-21,13.282,13.844,13.282,13.605,197822,0
2005-10-24,14.81,14.847,14.149,14.331,373871,0
2005-10-25,14.331,14.331,13.184,13.796,198135,0
2005-10-26,13.578,14.429,13.578,13.95,92316,0
2005-10-27,13.997,13.997,13.432,13.432,101526,0
2005-10-28,13.529,13.941,13.529,13.844,75046,0
2005-10-31,13.844,14.429,13.806,14.313,116181,0
2005-11-01,14.492,14.492,14.129,14.207,45320,0
2005-11-02,14.284,14.4,14.284,14.341,78814,0
2005-11-03,14.36,14.587,14.129,14.303,85304,0
2005-11-04,14.284,14.474,14.187,14.41,34227,0
2005-11-07,14.429,14.429,13.719,14.168,117121,0
2005-11-08,13.921,14.064,13.826,13.988,30773,0
2005-11-09,14.016,14.429,14.016,14.245,52963,0
2005-11-10,14.245,14.331,13.786,14.245,92108,0
2005-11-11,14.207,14.341,13.997,14.083,66569,0
2005-11-14,14.139,14.35,13.969,14.245,73059,0
2005-11-15,14.331,14.341,13.661,13.911,246282,0
2005-11-16,13.615,13.776,12.898,13.272,379104,0
2005-11-17,13.272,13.634,13.203,13.356,151560,0
2005-11-18,13.661,13.661,13.282,13.327,283439,0
2005-11-21,13.422,13.748,13.422,13.719,79652,0
2005-11-22,13.719,13.901,13.671,13.806,107703,0
2005-11-23,13.853,13.853,13.52,13.595,33390,0
2005-11-25,13.52,13.52,13.233,13.346,24804,0
2005-11-28,13.365,13.365,12.898,13.223,78814,0
2005-11-29,13.318,13.422,13.233,13.327,73897,0
2005-11-30,13.375,13.931,13.375,13.816,131568,0
2005-12-01,13.901,14.215,13.826,14.168,168934,0
2005-12-02,14.139,14.139,13.661,13.853,77873,0
2005-12-05,13.853,13.853,13.7,13.776,29409,0
2005-12-06,13.806,13.901,13.71,13.796,77558,0
2005-12-07,13.796,13.826,13.719,13.757,68556,0
2005-12-08,13.853,13.979,13.568,13.806,107910,0
2005-12-09,13.806,13.853,13.748,13.826,62801,0
2005-12-12,13.872,13.872,13.671,13.71,29409,0
2005-12-13,13.71,13.71,13.422,13.578,64577,0
2005-12-14,13.634,13.681,13.51,13.568,65208,0
2005-12-15,13.52,13.52,13.041,13.137,131777,0
2005-12-16,13.137,13.213,13.004,13.146,363509,0
2005-12-19,13.051,13.088,12.477,12.66,74209,0
2005-12-20,12.753,13.041,12.66,12.67,112622,0
2005-12-21,12.689,13.137,12.66,12.743,44693,0
2005-12-22,12.783,12.966,12.506,12.947,33076,0
2005-12-23,12.956,13.262,12.956,13.233,12874,0
2005-12-27,13.327,13.451,12.421,12.439,51077,0
2005-12-28,12.497,12.714,12.411,12.67,40295,0
2005-12-29,12.706,12.714,12.421,12.421,33493,0
2005-12-30,12.43,12.554,12.402,12.458,98491,0
2006-01-03,12.506,12.994,12.324,12.984,85409,0
2006-01-04,12.994,13.078,12.879,12.889,46681,0
2006-01-05,12.85,13.481,12.773,13.252,155014,0
2006-01-06,13.461,13.461,12.947,13.282,51077,0
2006-01-09,13.327,13.501,13.194,13.442,42077,0
2006-01-10,13.375,13.661,13.184,13.422,50973,0
2006-01-11,13.422,13.422,12.632,12.938,86666,0
2006-01-12,12.938,12.994,12.723,12.813,28888,0
2006-01-13,12.908,13.559,12.908,13.432,88864,0
2006-01-17,13.451,13.451,13.012,13.213,38518,0
2006-01-18,13.184,13.568,13.184,13.539,25644,0
2006-01-19,13.568,13.728,13.395,13.642,40295,0
2006-01-20,13.834,13.834,13.327,13.529,71489,0
2006-01-23,13.625,14.045,13.625,13.776,44798,0
2006-01-24,13.738,13.891,13.615,13.738,66569,0
2006-01-25,13.728,13.796,13.605,13.757,46577,0
2006-01-26,13.826,13.826,13.615,13.776,74209,0
2006-01-27,13.786,14.016,13.757,13.853,89386,0
2006-01-30,13.834,13.834,13.282,13.346,51705,0
2006-01-31,13.282,13.375,12.859,13.309,83313,0
2006-02-01,13.282,13.461,13.128,13.395,40508,0
2006-02-02,13.395,13.422,12.898,13.088,92529,0
2006-02-03,12.994,13.233,12.898,13.06,22192,0
2006-02-06,13.041,13.088,12.869,12.975,39355,0
2006-02-07,12.947,13.06,12.783,12.869,49820,0
2006-02-08,12.966,13.243,12.938,13.243,43856,0
2006-02-09,13.243,13.422,13.004,13.06,155325,0
2006-02-10,12.994,13.051,12.67,12.928,50345,0
2006-02-13,12.85,12.928,12.181,12.287,207346,0
2006-02-14,12.382,12.841,12.382,12.421,115972,0
2006-02-15,12.439,12.554,11.57,11.876,178878,0
2006-02-16,11.914,14.999,11.914,13.757,307725,0
2006-02-17,13.95,13.95,13.405,13.432,116706,0
2006-02-21,13.262,13.491,12.879,13.012,102574,0
2006-02-22,13.051,13.471,13.021,13.451,70234,0
2006-02-23,13.272,13.282,13.088,13.194,50658,0
2006-02-24,13.098,13.184,12.898,13.108,54009,0
2006-02-27,13.137,13.413,13.137,13.233,29725,0
2006-02-28,13.137,13.184,12.898,12.975,141195,0
2006-03-01,12.975,13.442,12.975,13.346,83211,0
2006-03-02,13.299,13.51,13.252,13.375,126334,0
2006-03-03,13.282,13.451,12.994,13.021,116706,0
2006-03-06,12.898,13.021,12.714,12.723,65416,0
2006-03-07,12.743,12.859,12.421,12.439,59870,0
2006-03-08,12.439,12.898,12.363,12.822,56940,0
2006-03-09,12.898,12.898,12.344,12.421,58926,0
2006-03-10,12.402,12.554,12.248,12.544,40193,0
2006-03-13,12.583,12.947,12.526,12.753,49195,0
2006-03-14,12.723,13.088,12.723,12.984,53695,0
2006-03-15,12.975,13.108,12.841,13.108,66044,0
2006-03-16,13.128,13.233,13.07,13.137,38412,0
2006-03-17,13.213,13.223,12.879,12.984,345924,0
2006-03-20,12.947,13.041,12.622,12.869,110529,0
2006-03-21,12.803,12.841,12.057,12.114,82164,0
2006-03-22,12.132,12.468,11.942,12.458,48672,0
2006-03-23,12.373,12.421,11.991,12.21,22398,0
2006-03-24,12.229,12.449,12.132,12.43,19784,0
2006-03-27,12.421,12.468,12.181,12.468,27947,0
2006-03-28,12.421,12.612,12.277,12.373,50240,0
2006-03-29,12.43,12.898,12.43,12.763,133346,0
2006-03-30,12.803,12.898,12.612,12.859,67407,0
2006-03-31,12.889,13.282,12.706,13.184,97971,0
2006-04-03,13.282,13.291,12.994,13.146,72743,0
2006-04-04,13.233,13.233,12.898,13.213,51916,0
2006-04-05,13.262,13.262,12.956,13.108,64577,0
2006-04-06,12.994,13.291,12.928,13.137,76511,0
2006-04-07,13.233,13.51,13.051,13.327,520092,0
2006-04-10,13.375,13.615,13.282,13.52,79759,0
2006-04-11,13.52,13.52,12.803,13.088,86872,0
2006-04-12,13.07,13.184,12.859,12.859,41762,0
2006-04-13,12.763,13.175,12.67,13.088,31085,0
2006-04-17,13.041,13.223,12.706,12.928,49195,0
2006-04-18,13.021,13.52,13.021,13.501,95874,0
2006-04-19,13.52,13.661,13.422,13.615,70234,0
2006-04-20,13.559,14.207,13.422,13.921,77873,0
2006-04-21,14.331,14.331,13.318,13.395,113038,0
2006-04-24,13.471,13.549,13.282,13.375,67826,0
2006-04-25,13.365,13.385,12.918,13.012,92839,0
2006-04-26,12.984,13.605,12.975,13.375,53799,0
2006-04-27,13.282,13.853,13.272,13.365,72845,0
2006-04-28,13.272,13.661,13.166,13.395,34748,0
2006-05-01,13.491,13.578,12.679,12.706,78187,0
2006-05-02,12.753,13.146,12.706,13.146,33597,0
2006-05-03,13.051,13.413,12.783,13.078,36007,0
2006-05-04,13.041,13.481,13.041,13.471,27947,0
2006-05-05,13.481,13.615,13.252,13.442,34437,0
2006-05-08,13.346,13.451,13.051,13.375,50134,0
2006-05-09,13.282,13.52,13.137,13.243,38728,0
2006-05-10,13.146,13.461,12.879,13.184,72955,0
2006-05-11,13.088,13.088,12.132,12.421,110529,0
2006-05-12,12.43,12.534,11.425,11.798,128428,0
2006-05-15,11.752,11.904,11.319,11.828,117121,0
2006-05-16,11.846,11.942,11.465,11.58,56940,0
2006-05-17,11.514,11.761,11.358,11.524,72012,0
2006-05-18,11.609,11.894,11.465,11.742,72428,0
2006-05-19,11.742,12.344,11.657,12.277,122461,0
2006-05-22,12.277,12.305,11.942,11.962,142452,0
2006-05-23,12.057,12.458,11.952,12.172,158362,0
2006-05-24,12.706,14.026,12.679,13.71,204837,0
2006-05-25,13.587,13.71,13.146,13.568,151977,0
2006-05-26,13.615,14.101,13.605,13.853,48357,0
2006-05-30,13.95,13.95,13.166,13.223,145698,0
2006-05-31,13.223,13.568,12.918,13.422,121519,0
2006-06-01,13.52,14.064,13.184,14.045,194891,0
2006-06-02,13.853,13.853,13.327,13.471,100898,0
2006-06-05,13.375,13.661,12.994,13.108,165375,0
2006-06-06,13.375,13.422,12.841,13.06,108017,0
2006-06-07,13.088,13.356,12.706,12.831,140150,0
2006-06-08,12.733,13.559,12.516,13.51,172701,0
2006-06-09,13.501,13.826,13.184,13.52,118273,0
2006-06-12,13.491,13.7,12.994,13.549,149359,0
2006-06-13,13.327,14.952,13.327,14.446,296103,0
2006-06-14,14.446,15.574,14.446,15.391,213105,0
2006-06-15,15.401,16.481,15.401,16.481,449759,0
2006-06-16,16.387,16.72,15.381,15.832,748896,0
2006-06-19,16.91,17.282,16.241,16.824,344983,0
2006-06-20,16.816,18.23,16.614,18.211,297988,0
2006-06-21,17.906,18.154,17.722,17.79,277265,0
2006-06-22,17.388,17.712,17.063,17.523,261564,0
2006-06-23,17.388,18.221,17.311,18.144,212160,0
2006-06-26,18.249,19.319,18.249,18.966,367802,0
2006-06-27,18.975,19.747,17.916,18.134,309082,0
2006-06-28,18.632,18.716,17.483,18.68,264809,0
2006-06-29,18.791,20.618,18.791,20.501,325934,0
2006-06-30,20.501,20.638,19.25,19.97,540083,0
2006-07-03,19.99,20.08,19.834,19.844,160037,0
2006-07-05,19.653,20.061,19.634,19.747,269307,0
2006-07-06,19.97,20.57,19.834,20.256,213626,0
2006-07-07,19.11,19.347,18.477,18.68,279147,0
2006-07-10,18.389,19.824,17.817,18.202,535060,0
2006-07-11,18.055,18.762,17.513,18.68,182224,0
2006-07-12,18.055,18.457,17.218,17.311,202426,0
2006-07-13,17.053,17.15,16.566,16.75,247750,0
2006-07-14,16.339,16.406,15.469,15.659,334831,0
2006-07-17,15.86,16.452,15.335,15.955,298092,0
2006-07-18,16.339,17.925,16.231,17.847,357959,0
2006-07-19,17.675,18.726,17.444,18.211,327190,0
2006-07-20,17.311,18.297,17.208,17.282,183378,0
2006-07-21,17.282,17.282,16.098,16.367,148521,0
2006-07-24,16.481,17.837,16.481,17.637,164225,0
2006-07-25,17.675,18.603,17.407,18.008,205569,0
2006-07-26,18.008,18.018,17.006,17.523,177933,0
2006-07-27,17.675,17.837,16.834,16.901,96400,0
2006-07-28,16.91,17.817,16.72,17.503,106866,0
2006-07-31,17.543,17.583,16.901,17.228,104144,0
2006-08-01,17.388,17.388,16.061,16.358,216976,0
2006-08-02,16.575,17.543,16.575,17.083,143186,0
2006-08-03,16.91,17.934,16.91,17.609,117646,0
2006-08-04,18.055,18.622,17.292,18.008,252040,0
2006-08-07,18.008,18.182,17.435,18.144,152605,0
2006-08-08,18.202,18.593,17.083,17.14,178244,0
2006-08-09,17.583,18.325,16.968,17.15,185680,0
2006-08-10,16.958,18.008,16.891,17.827,116181,0
2006-08-11,17.675,17.684,16.75,17.006,160456,0
2006-08-14,17.199,17.282,16.309,16.557,139627,0
2006-08-15,16.769,17.246,16.769,17.199,100375,0
2006-08-16,17.435,17.435,16.988,17.341,159929,0
2006-08-17,17.368,17.583,17.101,17.17,130416,0
2006-08-18,17.199,17.246,16.528,17.14,110216,0
2006-08-21,17.101,17.199,16.998,17.18,125810,0
2006-08-22,17.101,17.368,16.891,17.18,108642,0
2006-08-23,17.292,17.533,16.862,17.101,152396,0
2006-08-24,17.15,17.18,16.672,16.74,86563,0
2006-08-25,16.75,17.033,16.452,16.557,70860,0
2006-08-28,16.624,17.092,16.528,17.053,66569,0
2006-08-29,17.18,17.199,16.662,17.14,122776,0
2006-08-30,17.14,17.19,16.968,17.024,125915,0
2006-08-31,17.14,17.17,16.938,16.978,109063,0
2006-09-01,16.978,17.053,16.7,16.76,92633,0
2006-09-05,16.73,17.15,16.72,16.928,167992,0
2006-09-06,16.816,17.024,16.175,16.367,163908,0
2006-09-07,16.051,16.241,15.86,15.985,170502,0
2006-09-08,16.051,16.3,16.043,16.126,112622,0
2006-09-11,16.005,16.509,15.985,16.175,75883,0
2006-09-12,16.241,17.12,16.241,16.958,114088,0
2006-09-13,16.891,16.891,16.575,16.71,189032,0
2006-09-14,16.624,16.75,16.339,16.518,106238,0
2006-09-15,16.518,16.566,16.098,16.098,403703,0
2006-09-18,15.955,15.955,15.258,15.534,215615,0
2006-09-19,15.534,16.27,15.295,16.098,315260,0
2006-09-20,16.29,16.547,16.221,16.387,129683,0
2006-09-21,16.367,16.462,15.734,15.965,91060,0
2006-09-22,15.812,15.812,15.153,15.45,165479,0
2006-09-25,15.381,16.126,15.097,15.878,133870,0
2006-09-26,15.878,16.051,15.594,15.717,92419,0
2006-09-27,15.604,15.734,15.335,15.45,106238,0
2006-09-28,15.431,16.051,15.381,15.927,78501,0
2006-09-29,15.869,15.917,15.268,15.325,125182,0
2006-10-02,14.857,15.153,14.715,14.952,99643,0
2006-10-03,14.962,15.401,14.578,15.19,156164,0
2006-10-04,15.19,15.955,15.153,15.946,88756,0
2006-10-05,15.907,16.691,15.888,16.604,99120,0
2006-10-06,16.614,16.624,16.107,16.175,99957,0
2006-10-09,16.175,16.528,15.878,16.415,73999,0
2006-10-10,16.481,17.199,16.481,16.91,256852,0
2006-10-11,16.816,16.816,15.774,16.116,88968,0
2006-10-12,16.29,17.15,16.29,17.006,151767,0
2006-10-13,17.053,17.19,16.891,17.19,120053,0
2006-10-16,17.15,17.981,17.111,17.618,83840,0
2006-10-17,17.435,17.722,17.053,17.533,98074,0
2006-10-18,17.675,17.954,17.16,17.228,68872,0
2006-10-19,17.15,17.934,17.101,17.425,670919,0
2006-10-20,17.533,17.533,16.862,17.033,112936,0
2006-10-23,16.891,17.218,16.604,16.958,68975,0
2006-10-24,16.862,17.043,16.75,16.968,39355,0
2006-10-25,17.006,17.483,16.806,17.17,99017,0
2006-10-26,17.292,17.76,17.043,17.741,127801,0
2006-10-27,17.675,17.741,17.256,17.311,72325,0
2006-10-30,17.17,17.675,16.816,17.483,601734,0
2006-10-31,17.483,17.483,16.73,16.844,138056,0
2006-11-01,16.816,17.024,15.955,16.136,212372,0
2006-11-02,15.955,16.175,15.669,15.687,121729,0
2006-11-03,15.717,15.764,14.501,14.637,321015,0
2006-11-06,14.827,14.98,14.52,14.81,264597,0
2006-11-07,14.762,15.057,14.483,14.81,241155,0
2006-11-08,14.568,14.865,14.446,14.558,220324,0
2006-11-09,14.38,15.019,14.38,14.753,395434,0
2006-11-10,14.715,14.715,14.139,14.52,467969,0
2006-11-13,14.558,15.505,14.558,15.371,335669,0
2006-11-14,15.46,15.754,15.087,15.45,326457,0
2006-11-15,15.524,16.107,15.524,15.917,216244,0
2006-11-16,16.051,16.194,15.707,15.764,140464,0
2006-11-17,15.764,15.764,15.431,15.677,82477,0
2006-11-20,15.687,16.023,15.65,15.917,256747,0
2006-11-21,15.955,16.07,15.802,16.023,85828,0
2006-11-22,16.051,16.07,15.717,15.946,129891,0
2006-11-24,15.812,16.005,15.534,16.005,39776,0
2006-11-27,15.86,15.86,15.268,15.734,228803,0
2006-11-28,15.669,15.907,15.325,15.878,132194,0
2006-11-29,16.051,16.241,15.841,16.051,117332,0
2006-11-30,16.194,16.231,15.687,15.936,130101,0
2006-12-01,15.888,15.936,15.524,15.86,197298,0
2006-12-04,15.907,16.528,15.764,16.348,146014,0
2006-12-05,16.481,16.71,16.194,16.424,117961,0
2006-12-06,16.377,16.682,16.241,16.499,72114,0
2006-12-07,15.524,16.116,15.524,15.724,822267,0
2006-12-08,15.724,15.907,15.604,15.669,347287,0
2006-12-11,15.574,15.724,15.295,15.514,133870,0
2006-12-12,15.505,15.621,15.276,15.554,106238,0
2006-12-13,15.574,15.707,15.505,15.64,76408,0
2006-12-14,15.724,15.802,15.564,15.594,283335,0
2006-12-15,15.524,15.669,15.469,15.604,298828,0
2006-12-18,15.669,15.792,15.305,15.44,174795,0
2006-12-19,15.335,15.564,15.249,15.344,166631,0
2006-12-20,15.381,15.621,15.362,15.524,130312,0
2006-12-21,15.574,15.65,15.371,15.431,120472,0
2006-12-22,15.401,15.574,15.295,15.574,62486,0
2006-12-26,15.564,15.898,15.421,15.697,102574,0
2006-12-27,15.717,15.792,15.335,15.621,158675,0
2006-12-28,15.574,15.621,15.352,15.352,110737,0
2006-12-29,15.286,15.469,15.286,15.286,112413,0
2007-01-03,15.381,15.802,15.381,15.802,182748,0
2007-01-04,15.802,15.802,15.362,15.574,106759,0
2007-01-05,15.116,15.604,15.116,15.258,160665,0
2007-01-08,15.286,15.594,14.922,15.421,96189,0
2007-01-09,15.421,15.505,15.286,15.45,157837,0
2007-01-10,15.391,15.496,15.268,15.401,79759,0
2007-01-11,15.478,15.955,15.478,15.86,226394,0
2007-01-12,15.86,15.917,15.697,15.764,218127,0
2007-01-16,15.764,15.878,15.574,15.707,257901,0
2007-01-17,15.669,16.146,15.669,15.764,411447,0
2007-01-18,15.764,15.802,15.295,15.564,173118,0
2007-01-19,15.524,15.812,15.371,15.744,93468,0
2007-01-22,15.764,15.774,15.469,15.524,190181,0
2007-01-23,15.514,15.851,15.478,15.65,129683,0
2007-01-24,15.612,15.869,15.534,15.822,122670,0
2007-01-25,15.774,15.841,15.325,15.505,334099,0
2007-01-26,15.505,16.061,15.431,15.965,123926,0
2007-01-29,15.955,15.995,15.564,15.764,124555,0
2007-01-30,15.764,15.936,15.669,15.754,142976,0
2007-01-31,15.697,15.717,15.335,15.534,348228,0
2007-02-01,15.564,15.792,15.524,15.524,162026,0
2007-02-02,15.574,15.985,15.564,15.564,190075,0
2007-02-05,15.505,15.564,15.276,15.401,157943,0
2007-02-06,15.478,15.574,15.144,15.295,122250,0
2007-02-07,15.295,15.564,15.107,15.524,114924,0
2007-02-08,15.907,16.07,15.574,15.869,1005331,0
2007-02-09,15.869,16.241,15.86,16.079,209125,0
2007-02-12,15.764,15.927,15.431,15.64,194295,0
2007-02-13,15.697,15.783,15.631,15.717,160676,0
2007-02-14,15.707,15.812,15.514,15.554,189449,0
2007-02-15,15.514,15.792,15.335,15.717,354299,0
2007-02-16,15.717,15.955,15.707,15.869,146849,0
2007-02-20,15.86,16.28,15.669,16.27,231002,0
2007-02-21,16.126,16.462,16.051,16.358,189449,0
2007-02-22,16.424,16.566,16.26,16.566,154487,0
2007-02-23,16.481,16.75,16.387,16.691,184528,0
2007-02-26,16.672,16.798,16.499,16.72,255242,0
2007-02-27,16.575,16.575,15.995,16.204,271613,0
2007-02-28,16.221,16.509,16.204,16.377,260411,0
2007-03-01,16.116,16.396,15.574,16.146,171292,0
2007-03-02,16.043,16.3,15.401,15.621,249736,0
2007-03-05,15.621,16.051,15.524,15.697,249420,0
2007-03-06,15.869,16.185,15.754,16.116,105084,0
2007-03-07,16.07,16.396,15.955,16.043,190495,0
2007-03-08,16.194,16.367,15.955,16.061,113565,0
2007-03-09,16.213,16.358,16.005,16.329,96607,0
2007-03-12,16.194,16.26,16.079,16.194,59450,0
2007-03-13,16.098,16.155,15.734,15.802,187039,0
2007-03-14,15.764,16.023,15.621,15.907,185155,0
2007-03-15,15.936,16.126,15.697,15.878,159306,0
2007-03-16,15.878,15.878,15.524,15.604,395644,0
2007-03-19,15.717,16.061,15.524,15.612,263239,0
2007-03-20,15.621,16.221,15.524,16.194,109273,0
2007-03-21,16.241,16.634,16.061,16.604,197927,0
2007-03-22,16.691,16.71,16.433,16.528,126646,0
2007-03-23,16.481,16.481,16.309,16.358,56834,0
2007-03-26,16.329,16.329,16.051,16.213,54111,0
2007-03-27,16.194,16.348,16.043,16.26,118065,0
2007-03-28,16.155,16.221,15.802,15.975,389362,0
2007-03-29,16.107,16.27,15.955,16.27,118379,0
2007-03-30,16.309,16.682,16.221,16.415,172491,0
2007-04-02,16.481,16.481,16.146,16.28,77349,0
2007-04-03,16.348,16.72,16.339,16.566,252980,0
2007-04-04,16.566,16.71,16.406,16.415,74733,0
2007-04-05,16.415,16.547,16.406,16.518,131043,0
2007-04-09,16.509,16.71,16.442,16.547,102468,0
2007-04-10,16.528,16.769,16.126,16.29,85514,0
2007-04-11,16.329,16.329,15.744,16.098,120472,0
2007-04-12,16.033,16.07,15.812,16.043,63009,0
2007-04-13,15.995,16.221,15.802,16.221,354299,0
2007-04-16,16.339,16.672,16.26,16.594,153860,0
2007-04-17,16.584,16.594,15.975,16.204,135649,0
2007-04-18,16.107,16.471,16.033,16.251,86980,0
2007-04-19,16.088,16.088,15.812,15.907,144755,0
2007-04-20,15.936,16.652,15.936,16.537,343206,0
2007-04-23,16.489,16.948,16.424,16.652,206299,0
2007-04-24,16.72,16.75,16.3,16.557,104983,0
2007-04-25,16.71,16.798,16.518,16.662,194473,0
2007-04-26,16.604,16.634,16.28,16.471,85617,0
2007-04-27,16.396,16.442,16.051,16.126,93153,0
2007-04-30,16.213,16.29,15.514,15.564,160097,0
2007-05-01,15.544,16.051,15.315,15.907,150302,0
2007-05-02,15.907,16.241,15.841,16.126,300187,0
2007-05-03,16.088,16.406,15.985,16.146,133028,0
2007-05-04,16.213,16.452,16.136,16.452,98491,0
2007-05-07,16.433,16.433,16.033,16.098,51288,0
2007-05-08,15.985,15.995,15.44,15.955,124450,0
2007-05-09,15.888,16.098,15.841,16.005,138998,0
2007-05-10,15.917,16.329,15.841,16.005,355764,0
2007-05-11,16.116,16.185,15.946,16.098,64685,0
2007-05-14,16.051,16.07,15.631,15.888,139523,0
2007-05-15,15.86,16.155,15.604,15.621,141302,0
2007-05-16,15.64,16.175,15.574,16.175,144336,0
2007-05-17,17.199,17.799,17.13,17.208,927249,0
2007-05-18,17.218,17.378,16.938,17.237,395957,0
2007-05-21,17.397,17.817,17.351,17.609,445881,0
2007-05-22,17.609,17.675,17.425,17.609,130520,0
2007-05-23,17.675,17.808,17.454,17.523,176260,0
2007-05-24,17.473,17.79,17.101,17.274,248165,0
2007-05-25,17.378,17.712,17.378,17.656,115031,0
2007-05-29,17.563,17.694,17.282,17.435,144755,0
2007-05-30,17.199,17.583,16.862,17.533,155220,0
2007-05-31,17.583,17.694,17.208,17.311,140150,0
2007-06-01,17.425,17.75,17.388,17.435,370102,0
2007-06-04,17.388,17.435,17.092,17.435,245130,0
2007-06-05,17.199,17.282,17.092,17.16,216244,0
2007-06-06,17.024,17.563,16.854,17.444,137636,0
2007-06-07,17.341,17.656,17.19,17.351,191437,0
2007-06-08,17.292,17.292,16.928,17.024,219491,0
2007-06-11,17.024,17.523,16.948,17.199,114508,0
2007-06-12,17.101,17.388,16.575,16.872,248480,0
2007-06-13,16.91,17.18,16.844,17.033,158047,0
2007-06-14,17.483,18.38,17.302,18.046,889464,0
2007-06-15,18.744,18.821,18.134,18.182,515487,0
2007-06-18,18.192,18.305,17.916,17.981,184216,0
2007-06-19,17.973,18.398,17.867,18.192,409983,0
2007-06-20,18.202,18.38,17.694,17.75,159093,0
2007-06-21,17.627,18.23,17.415,18.182,228489,0
2007-06-22,18.104,18.202,17.741,18.202,1407151,0
2007-06-25,18.277,18.389,18.211,18.297,503345,0
2007-06-26,18.305,18.428,18.134,18.268,663172,0
2007-06-27,18.154,18.259,17.998,18.202,234769,0
2007-06-28,18.163,18.389,17.973,18.297,217602,0
2007-06-29,18.202,18.202,17.274,17.483,984086,0
2007-07-02,17.583,17.916,17.533,17.675,543433,0
2007-07-03,17.75,18.114,17.523,17.973,222208,0
2007-07-05,17.973,17.973,17.646,17.77,194367,0
2007-07-06,17.876,17.944,17.656,17.79,152290,0
2007-07-09,17.925,18.389,17.473,18.345,822898,0
2007-07-10,18.173,18.259,17.712,17.808,269205,0
2007-07-11,17.799,18.018,17.75,17.867,162551,0
2007-07-12,18.018,18.221,17.837,18.202,452794,0
2007-07-13,18.104,18.428,18.074,18.428,601837,0
2007-07-16,18.418,18.68,18.335,18.593,272869,0
2007-07-17,18.716,18.887,18.398,18.438,292439,0
2007-07-18,18.438,18.708,18.268,18.487,589277,0
2007-07-19,18.67,18.708,18.467,18.497,122250,0
2007-07-20,18.457,18.457,17.944,18.192,223673,0
2007-07-23,18.192,18.477,18.064,18.154,177306,0
2007-07-24,17.963,18.202,17.808,18.037,302908,0
2007-07-25,18.211,18.477,18.094,18.277,343623,0
2007-07-26,17.896,18.24,17.368,17.684,414796,0
2007-07-27,17.583,17.675,17.14,17.553,368952,0
2007-07-30,17.513,17.77,16.998,17.656,277785,0
2007-07-31,17.817,17.817,17.274,17.292,190916,0
2007-08-01,17.218,17.609,17.17,17.483,310024,0
2007-08-02,17.473,17.553,17.092,17.16,173854,0
2007-08-03,17.218,17.444,16.672,16.72,300500,0
2007-08-06,16.798,17.111,16.319,16.988,380989,0
2007-08-07,16.92,17.435,16.872,17.101,421080,0
2007-08-08,17.292,17.637,17.13,17.6,489635,0
2007-08-09,17.199,17.857,16.91,17.808,778098,0
2007-08-10,17.944,18.966,17.886,18.516,544167,0
2007-08-13,18.622,18.622,18.064,18.114,359742,0
2007-08-14,18.23,18.23,17.609,17.665,187355,0
2007-08-15,17.712,17.847,17.274,17.302,167363,0
2007-08-16,17.199,18.182,17.199,18.104,436672,0
2007-08-17,18.38,18.772,17.981,18.163,263658,0
2007-08-20,18.154,18.23,17.646,18.028,118273,0
2007-08-21,17.954,18.104,17.282,17.282,163701,0
2007-08-22,17.351,17.827,17.351,17.694,145592,0
2007-08-23,17.847,17.847,17.425,17.454,98074,0
2007-08-24,17.454,17.656,17.274,17.553,103519,0
2007-08-27,17.523,17.591,17.256,17.292,85409,0
2007-08-28,17.15,17.264,16.978,17.053,142765,0
2007-08-29,17.12,17.483,17.006,17.444,71695,0
2007-08-30,17.218,17.533,17.053,17.218,72743,0
2007-08-31,17.435,17.435,17.111,17.256,59450,0
2007-09-04,17.199,17.292,17.015,17.18,293907,0
2007-09-05,17.073,17.17,16.854,16.978,321225,0
2007-09-06,17.043,17.473,17.015,17.454,103621,0
2007-09-07,17.397,17.573,17.292,17.543,344566,0
2007-09-10,17.627,17.684,16.72,17.19,274646,0
2007-09-11,17.208,17.311,16.91,17.15,311593,0
2007-09-12,17.101,17.12,16.624,16.806,203891,0
2007-09-13,16.901,17.199,16.72,16.862,83313,0
2007-09-14,16.72,16.92,16.499,16.788,188714,0
2007-09-17,16.672,17.256,16.604,16.91,309814,0
2007-09-18,16.928,17.483,16.604,17.454,222835,0
2007-09-19,17.675,17.675,17.397,17.454,238535,0
2007-09-20,17.464,17.503,17.208,17.359,218755,0
2007-09-21,17.503,17.513,17.397,17.503,281868,0
2007-09-24,17.573,17.627,17.388,17.553,115762,0
2007-09-25,17.473,17.473,17.218,17.368,67407,0
2007-09-26,17.435,17.533,17.256,17.425,70756,0
2007-09-27,17.483,17.513,17.368,17.415,147685,0
2007-09-28,17.378,17.444,16.928,16.978,108642,0
2007-10-01,17.015,17.573,16.928,17.388,198241,0
2007-10-02,17.425,17.563,17.331,17.435,107492,0
2007-10-03,17.368,17.415,17.033,17.14,113038,0
2007-10-04,17.237,17.351,17.073,17.101,53905,0
2007-10-05,17.292,17.388,17.101,17.331,109376,0
2007-10-08,17.228,17.444,17.208,17.378,84258,0
2007-10-09,17.388,17.397,16.816,17.397,151243,0
2007-10-10,17.388,17.483,17.282,17.378,109167,0
2007-10-11,17.444,17.722,17.341,17.503,242826,0
2007-10-12,17.464,17.963,17.292,17.741,255703,0
2007-10-15,17.684,17.684,17.17,17.513,148420,0
2007-10-16,17.503,17.741,17.311,17.6,117751,0
2007-10-17,17.799,17.867,17.111,17.388,120577,0
2007-10-18,17.321,17.444,17.083,17.388,110110,0
2007-10-19,17.321,17.321,17.083,17.12,157419,0
2007-10-22,16.978,17.388,16.834,17.341,102993,0
2007-10-23,17.523,17.523,17.063,17.246,106969,0
2007-10-24,17.101,17.15,16.643,17.073,171969,0
2007-10-25,17.17,17.533,16.928,17.415,125182,0
2007-10-26,17.665,17.75,17.435,17.722,172282,0
2007-10-29,17.675,17.722,17.513,17.665,104879,0
2007-10-30,17.618,17.627,17.397,17.473,114714,0
2007-10-31,17.483,17.483,17.024,17.311,157628,0
2007-11-01,16.998,17.13,16.778,17.043,302593,0
2007-11-02,17.199,17.415,16.958,17.199,177622,0
2007-11-05,16.958,17.256,16.806,16.968,139732,0
2007-11-06,17.024,17.237,16.824,17.17,171028,0
2007-11-07,17.073,17.17,16.682,16.769,164956,0
2007-11-08,17.837,18.38,17.817,18.345,607805,0
2007-11-09,18.134,18.563,18.084,18.38,633342,0
2007-11-12,18.38,18.477,18.064,18.354,421600,0
2007-11-13,18.467,18.467,18.259,18.372,304584,0
2007-11-14,18.38,18.526,18.182,18.448,478644,0
2007-11-15,18.428,18.821,18.38,18.762,478330,0
2007-11-16,18.801,19.874,18.563,19.874,964615,0
2007-11-19,19.709,22.07,18.372,21.783,1068536,0
2007-11-20,21.801,22.432,20.923,22.432,771872,0
2007-11-21,22.337,22.337,20.361,20.417,502662,0
2007-11-23,20.618,21.708,20.52,21.42,191437,0
2007-11-26,21.248,22.902,21.248,22.29,667726,0
2007-11-27,22.356,22.842,22.329,22.71,632750,0
2007-11-28,22.71,23.704,22.71,23.549,799920,0
2007-11-29,22.862,22.862,21.738,22.166,848706,0
2007-11-30,22.461,22.862,22.137,22.231,349063,0
2007-12-03,22.548,22.69,22.28,22.567,227856,0
2007-12-04,22.597,22.824,22.176,22.69,338599,0
2007-12-05,23.122,23.264,21.821,22.031,329910,0
2007-12-06,22.002,22.529,21.688,21.898,373138,0
2007-12-07,22.012,22.271,21.403,21.879,429032,0
2007-12-10,22.166,22.261,21.718,21.85,526869,0
2007-12-11,21.945,22.079,21.094,21.306,448814,0
2007-12-12,21.343,21.974,21.238,21.373,355346,0
2007-12-13,21.438,22.461,21.383,22.347,381304,0
2007-12-14,22.07,23.408,21.974,22.93,1031395,0
2007-12-17,22.93,24.113,22.128,22.404,1014038,0
2007-12-18,22.72,23.34,21.983,22.69,823843,0
2007-12-19,22.567,22.633,21.639,22.07,499995,0
2007-12-20,22.337,22.832,21.936,22.787,222314,0
2007-12-21,23.054,23.616,22.69,22.997,345853,0
2007-12-24,23.14,23.886,22.862,23.569,275380,0
2007-12-26,23.742,24.049,23.301,23.704,443999,0
2007-12-27,23.896,24.363,23.408,23.616,241185,0
2007-12-28,23.685,23.886,23.321,23.36,372722,0
2007-12-31,23.092,24.076,23.092,23.847,420135,0
2008-01-02,24.039,24.889,23.952,24.344,757372,0
2008-01-03,24.428,25.251,24.428,24.889,436053,0
2008-01-04,24.516,24.898,24.143,24.249,294185,0
2008-01-07,24.315,25.873,24.019,25.797,615235,0
2008-01-08,26.026,26.168,25.042,25.223,552674,0
2008-01-09,25.355,25.661,25.126,25.453,440804,0
2008-01-10,25.223,26.895,25.022,26.485,376907,0
2008-01-11,26.331,26.781,25.425,25.584,569030,0
2008-01-14,25.472,26.093,25.241,25.491,444623,0
2008-01-15,25.223,25.835,24.373,24.506,503764,0
2008-01-16,24.363,24.632,23.122,23.877,826927,0
2008-01-17,24.153,25.166,23.301,23.589,763129,0
2008-01-18,23.646,23.838,23.37,23.579,422121,0
2008-01-22,22.558,23.122,22.222,22.548,618678,0
2008-01-23,21.974,22.671,21.718,22.529,550991,0
2008-01-24,22.777,23.102,22.147,22.451,635040,0
2008-01-25,22.902,23.026,22.432,22.749,557276,0
2008-01-28,22.422,22.519,20.913,21.144,674617,0
2008-01-29,21.278,22.128,21.182,21.688,739005,0
2008-01-30,21.573,22.337,20.943,21.755,366271,0
2008-01-31,21.63,22.28,20.913,22.012,485317,0
2008-02-01,22.051,22.356,21.639,21.916,494149,0
2008-02-04,22.051,23.14,21.648,23.044,467654,0
2008-02-05,22.633,24.104,22.633,23.34,550289,0
2008-02-06,23.695,24.325,23.607,24.239,643549,0
2008-02-07,25.136,26.485,23.074,26.398,1396904,0
2008-02-08,26.283,26.99,25.052,25.307,818388,0
2008-02-11,25.365,25.365,24.773,25.101,707189,0
2008-02-12,25.317,25.375,24.642,25.012,963163,0
2008-02-13,25.081,25.223,24.288,24.879,666133,0
2008-02-14,25.317,26.073,24.993,25.7,641318,0
2008-02-15,25.569,25.748,24.307,25.166,448083,0
2008-02-19,25.55,25.797,24.84,25.317,602021,0
2008-02-20,25.091,25.336,24.622,24.935,438620,0
2008-02-21,25.156,25.287,23.37,23.685,590220,0
2008-02-22,24.085,24.085,23.207,23.504,465247,0
2008-02-25,23.761,23.761,23.016,23.666,346451,0
2008-02-26,23.559,23.559,22.347,22.413,612677,0
2008-02-27,21.316,22.309,21.258,22.118,1085454,0
2008-02-28,22.337,22.842,22.176,22.347,459882,0
2008-02-29,22.031,22.176,21.621,21.965,339567,0
2008-03-03,21.936,23.38,21.936,22.166,939408,0
2008-03-04,21.983,22.882,21.916,22.337,640124,0
2008-03-05,22.461,22.882,22.28,22.832,653322,0
2008-03-06,22.749,22.997,22.587,22.68,364588,0
2008-03-07,22.261,23.006,22.261,22.806,584253,0
2008-03-10,22.978,23.466,22.643,22.739,410167,0
2008-03-11,23.197,23.408,22.375,23.044,277162,0
2008-03-12,23.207,23.485,22.921,23.14,247329,0
2008-03-13,22.94,23.685,22.5,23.331,190656,0
2008-03-14,23.408,23.427,22.231,22.519,288733,0
2008-03-17,21.936,22.413,21.573,21.738,262999,0
2008-03-18,22.213,22.222,21.602,22.204,881093,0
2008-03-19,22.451,23.016,21.783,21.869,417308,0
2008-03-20,21.955,22.567,21.602,22.347,555469,0
2008-03-24,22.481,22.643,22.128,22.261,373663,0
2008-03-25,22.337,23.733,21.811,22.93,825489,0
2008-03-26,22.7,23.054,22.356,23.016,320909,0
2008-03-27,23.092,23.264,22.157,22.451,473411,0
2008-03-28,22.607,23.044,22.451,22.633,308767,0
2008-03-31,22.633,23.035,22.633,22.852,252356,0
2008-04-01,22.987,23.714,22.921,23.714,397945,0
2008-04-02,23.569,23.626,23.14,23.197,403580,0
2008-04-03,23.14,23.301,22.28,22.548,459071,0
2008-04-04,22.787,22.94,22.451,22.567,520071,0
2008-04-07,22.739,22.797,22.147,22.185,455511,0
2008-04-08,22.118,22.5,22.012,22.213,273704,0
2008-04-09,22.213,22.213,21.755,21.936,375076,0
2008-04-10,21.889,22.012,21.764,21.974,436464,0
2008-04-11,21.698,21.916,21.383,21.535,304686,0
2008-04-14,21.393,22.118,21.393,21.869,489019,0
2008-04-15,21.974,21.983,21.85,21.945,417016,0
2008-04-16,21.983,22.031,21.898,21.974,731525,0
2008-04-17,21.879,21.974,21.583,21.85,326506,0
2008-04-18,22.079,22.079,21.668,21.841,836506,0
2008-04-21,21.583,22.213,21.583,22.051,349174,0
2008-04-22,22.061,22.108,21.621,21.974,390293,0
2008-04-23,22.28,22.529,21.764,21.907,298218,0
2008-04-24,21.974,21.974,21.467,21.718,289200,0
2008-04-25,21.841,22.404,21.593,22.29,496782,0
2008-04-28,22.29,23.168,22.166,22.824,273114,0
2008-04-29,22.93,23.122,22.5,22.69,184158,0
2008-04-30,22.69,22.921,22.204,22.356,250562,0
2008-05-01,22.261,23.589,22.261,23.398,614730,0
2008-05-02,23.626,23.877,23.216,23.37,544610,0
2008-05-05,23.236,23.77,23.187,23.388,357510,0
2008-05-06,23.388,24.83,23.255,24.506,669530,0
2008-05-07,24.669,25.5,24.622,25.365,1045951,0
2008-05-08,25.317,25.559,24.746,24.907,448963,0
2008-05-09,24.83,25.55,24.688,25.453,530483,0
2008-05-12,25.453,26.292,25.326,26.063,1198673,0
2008-05-13,26.321,27.841,26.102,27.727,1349926,0
2008-05-14,27.879,28.013,27.229,27.335,511075,0
2008-05-15,27.297,27.916,27.297,27.708,425459,0
2008-05-16,27.888,28.252,27.421,28.195,1153193,0
2008-05-19,28.04,32.465,27.104,32.072,2993660,0
2008-05-20,32.338,32.338,30.925,31.482,1372193,0
2008-05-21,30.468,30.468,28.185,28.841,3340766,0
2008-05-22,28.507,28.841,27.812,28.31,6417750,0
2008-05-23,28.33,28.517,27.421,28.366,1146381,0
2008-05-27,28.232,28.76,28.031,28.597,1112101,0
2008-05-28,28.644,29.638,28.644,29.618,1024158,0
2008-05-29,29.588,29.934,28.691,29.531,704253,0
2008-05-30,29.618,29.934,29.291,29.818,626562,0
2008-06-02,29.76,30.468,29.341,30.286,773756,0
2008-06-03,30.459,31.433,29.638,31.259,1131415,0
2008-06-04,31.23,31.338,29.675,30.029,1196824,0
2008-06-05,29.943,31.1,29.943,30.955,604416,0
2008-06-06,30.689,31.546,30.029,30.162,563512,0
2008-06-09,30.108,30.794,29.027,29.437,938177,0
2008-06-10,29.226,30.088,28.711,29.598,848243,0
2008-06-11,29.704,29.866,28.949,29.522,596453,0
2008-06-12,30.811,34.548,30.811,34.088,4492963,0
2008-06-13,33.964,35.128,32.97,33.869,1773312,0
2008-06-16,34.309,34.844,33.392,34.118,1168489,0
2008-06-17,34.403,34.491,33.869,34.138,992696,0
2008-06-18,34.354,35.657,34.354,35.323,1443702,0
2008-06-19,35.473,36.028,34.804,35.483,976665,0
2008-06-20,35.521,35.521,33.534,34.088,990375,0
2008-06-23,34.29,34.814,33.631,34.059,1156679,0
2008-06-24,33.877,34.319,32.886,33.296,848861,0
2008-06-25,33.659,33.659,31.826,32.504,1530990,0
2008-06-26,32.17,32.741,31.201,32.12,1008083,0
2008-06-27,32.016,32.227,30.669,31.546,1787984,0
2008-06-30,33.267,33.459,32.504,32.704,1147108,0
2008-07-01,32.96,32.96,31.062,31.604,1047713,0
2008-07-02,31.997,31.997,30.199,30.802,947771,0
2008-07-03,30.562,31.052,28.987,30.088,744859,0
2008-07-07,30.412,31.574,30.162,31.109,934096,0
2008-07-08,31.033,31.091,29.541,30.611,1052522,0
2008-07-09,30.679,31.691,30.326,30.478,487664,0
2008-07-10,30.572,31.288,29.999,31.182,491246,0
2008-07-11,30.955,31.338,29.675,30.737,769195,0
2008-07-14,30.886,33.037,30.392,32.646,1287843,0
2008-07-15,32.532,32.532,30.765,31.146,1270089,0
2008-07-16,30.945,32.208,30.785,31.807,581619,0
2008-07-17,32.033,32.712,30.621,30.975,1056882,0
2008-07-18,31.024,31.757,30.708,31.546,562178,0
2008-07-21,31.893,32.265,29.76,31.127,724012,0
2008-07-22,30.906,32.237,30.581,32.14,950509,0
2008-07-23,32.237,32.514,30.737,31.042,708416,0
2008-07-24,30.867,30.867,29.121,29.874,1004264,0
2008-07-25,29.856,31.269,29.77,30.935,702052,0
2008-07-28,30.955,31.033,30.115,30.306,591849,0
2008-07-29,30.659,31.192,29.953,30.621,543190,0
2008-07-30,30.925,32.006,30.621,31.502,804372,0
2008-07-31,31.378,32.208,30.572,30.838,546546,0
2008-08-01,31.269,31.308,30.256,30.487,435756,0
2008-08-04,30.487,31.137,29.96,30.266,619100,0
2008-08-05,30.189,31.747,30.189,31.348,1010174,0
2008-08-06,30.581,30.965,25.613,26.972,4509067,0
2008-08-07,27.01,27.62,25.491,25.54,2336080,0
2008-08-08,26.093,26.093,24.773,24.917,1271002,0
2008-08-11,24.935,27.029,24.935,26.79,1225724,0
2008-08-12,26.723,27.85,26.244,27.775,1485120,0
2008-08-13,27.708,29.569,27.421,29.291,1992128,0
2008-08-14,29.291,29.618,28.507,29.456,1421526,0
2008-08-15,29.618,29.694,29.341,29.618,1265388,0
2008-08-18,30.199,30.199,27.554,28.04,892035,0
2008-08-19,27.812,28.422,27.698,27.983,528036,0
2008-08-20,28.223,28.682,27.649,28.498,662809,0
2008-08-21,28.498,28.653,27.955,28.109,481660,0
2008-08-22,28.119,28.507,27.86,28.138,364930,0
2008-08-25,28.128,28.261,26.684,27.317,499147,0
2008-08-26,27.297,27.822,26.656,26.953,315772,0
2008-08-27,26.914,27.421,26.713,27.382,366084,0
2008-08-28,27.554,27.708,27.327,27.592,314242,0
2008-08-29,27.514,27.573,26.656,26.866,392869,0
2008-09-02,26.962,27.476,25.873,26.244,475773,0
2008-09-03,26.16,26.16,24.516,25.435,796064,0
2008-09-04,25.317,25.481,23.14,23.666,1641348,0
2008-09-05,23.475,24.746,23.427,24.526,531009,0
2008-09-08,25.022,25.622,24.192,24.344,669910,0
2008-09-09,24.363,24.592,22.213,22.29,816449,0
2008-09-10,22.128,22.94,22.002,22.624,806080,0
2008-09-11,22.157,22.832,21.738,22.108,658440,0
2008-09-12,21.965,22.051,21.486,21.764,665617,0
2008-09-15,21.173,21.457,17.75,18.084,1945285,0
2008-09-16,17.79,18.563,16.624,18.563,2264325,0
2008-09-17,18.325,18.438,17.483,17.483,938464,0
2008-09-18,17.684,19.747,17.228,19.154,1433236,0
2008-09-19,20.838,21.019,20.061,20.599,2357792,0
2008-09-22,21.019,21.019,19.395,19.471,1135993,0
2008-09-23,19.241,20.043,19.014,19.539,671320,0
2008-09-24,19.586,19.884,18.927,19.1,968487,0
2008-09-25,19.11,19.28,18.781,19.164,495441,0
2008-09-26,18.897,19.511,18.094,18.811,626369,0
2008-09-29,18.632,18.632,16.862,17.741,1584923,0
2008-09-30,18.428,19.062,17.76,18.831,912140,0
2008-10-01,18.841,18.841,17.6,17.981,693865,0
2008-10-02,18.268,18.268,15.995,16.185,634539,0
2008-10-03,16.891,17.246,14.695,14.857,1205390,0
2008-10-06,14.225,14.657,12.85,13.71,1435850,0
2008-10-07,13.988,13.988,13.175,13.213,1268804,0
2008-10-08,12.879,14.168,12.421,13.52,1696064,0
2008-10-09,13.634,13.95,11.885,12.087,650109,0
2008-10-10,11.885,13.041,10.939,12.334,1426330,0
2008-10-13,12.813,14.074,12.439,14.045,1071710,0
2008-10-14,15.087,15.268,13.568,13.844,1035213,0
2008-10-15,13.461,13.891,12.039,12.057,626718,0
2008-10-16,12.219,12.947,11.798,12.85,1312211,0
2008-10-17,12.516,14.313,12.43,13.128,756050,0
2008-10-20,13.375,13.71,12.421,12.733,976425,0
2008-10-21,12.743,13.175,12.421,12.534,1297037,0
2008-10-22,12.534,12.534,11.043,11.338,648628,0
2008-10-23,11.236,11.56,10.318,10.976,517593,0
2008-10-24,10.137,10.67,10.089,10.443,456623,0
2008-10-27,10.308,11.092,10.013,10.271,553569,0
2008-10-28,10.164,10.641,9.774,10.576,833326,0
2008-10-29,10.966,13.156,10.788,12.096,1262317,0
2008-10-30,12.698,12.698,12.01,12.305,541955,0
2008-10-31,12.314,13.012,12.01,12.651,522219,0
2008-11-03,12.831,13.318,12.305,12.392,560851,0
2008-11-04,12.822,13.299,12.421,12.743,763677,0
2008-11-05,12.803,12.85,11.465,11.504,850275,0
2008-11-06,10.492,10.798,8.8472,9.593,1647197,0
2008-11-07,9.802,9.802,9.1915,9.4488,662247,0
2008-11-10,9.935,10.651,9.3146,9.411,707953,0
2008-11-11,9.3146,9.4587,7.9012,8.0349,1004222,0
2008-11-12,7.9392,7.9392,7.1657,7.2133,544555,0
2008-11-13,7.2325,7.2325,6.2197,6.9839,954550,0
2008-11-14,6.9553,7.156,6.3534,6.5542,689495,0
2008-11-17,6.5254,6.8407,6.3724,6.4011,856636,0
2008-11-18,6.4011,6.4968,6.1241,6.4586,756641,0
2008-11-19,6.4489,6.7642,6.3056,6.325,975752,0
2008-11-20,6.296,6.325,5.6465,5.6941,1318352,0
2008-11-21,5.7802,6.3724,5.4553,6.277,939395,0
2008-11-24,6.535,7.1179,6.4586,6.707,959952,0
2008-11-25,6.7739,7.5096,6.6114,7.4236,905168,0
2008-11-26,7.4137,8.4458,6.898,8.4077,674139,0
2008-11-28,8.5032,8.5032,8.0253,8.1497,235288,0
2008-12-01,7.9777,8.0637,6.7258,6.7642,585668,0
2008-12-02,6.879,8.2451,6.879,8.1306,967067,0
2008-12-03,7.7293,8.914,7.6432,8.8184,1274252,0
2008-12-04,8.7039,8.9235,8.1114,8.3123,830011,0
2008-12-05,8.2069,8.7133,8.0159,8.7133,482597,0
2008-12-08,8.656,9.4206,8.5985,9.2767,727669,0
2008-12-09,9.1819,9.603,8.8374,9.0763,521861,0
2008-12-10,9.172,9.535,8.8852,9.1145,612252,0
2008-12-11,9.1337,9.3338,7.8919,7.9967,768993,0
2008-12-12,7.7865,9.505,7.7865,9.4861,799843,0
2008-12-15,9.575,9.575,8.8755,9.0097,653621,0
2008-12-16,9.0956,9.3048,8.5032,9.1624,625545,0
2008-12-17,8.895,9.505,8.895,9.3146,1773860,0
2008-12-18,9.4011,9.4587,8.9521,9.3623,756408,0
2008-12-19,9.4488,9.696,9.172,9.696,658418,0
2008-12-22,9.831,9.831,9.4761,9.725,1061073,0
2008-12-23,9.831,10.118,9.2112,9.2864,948167,0
2008-12-24,9.3427,9.811,9.2678,9.688,148617,0
2008-12-26,9.696,10.184,9.545,10.109,419883,0
2008-12-29,10.118,10.194,9.593,9.764,346024,0
2008-12-30,9.802,10.184,9.688,10.137,351117,0
2008-12-31,10.118,10.778,10.118,10.511,386231,0
2009-01-02,10.511,10.929,10.234,10.778,506933,0
2009-01-05,10.788,10.892,10.214,10.798,1366636,0
2009-01-06,10.892,11.388,10.846,11.023,966079,0
2009-01-07,10.966,10.966,10.337,10.651,502916,0
2009-01-08,10.423,10.595,10.051,10.463,462272,0
2009-01-09,10.367,10.72,10.253,10.557,640407,0
2009-01-12,10.557,10.651,10.385,10.519,789996,0
2009-01-13,10.204,10.827,10.204,10.548,465144,0
2009-01-14,10.279,10.385,9.611,9.725,375482,0
2009-01-15,9.735,9.793,8.7611,9.3048,669635,0
2009-01-16,9.4206,9.555,8.3598,8.8472,800101,0
2009-01-20,8.8374,8.8664,8.3502,8.3789,526252,0
2009-01-21,8.484,8.828,8.4744,8.828,395379,0
2009-01-22,8.5985,8.9809,8.2926,8.6462,347939,0
2009-01-23,8.3981,8.9713,8.3025,8.7514,451592,0
2009-01-26,8.7896,9.2387,8.5603,8.6845,530403,0
2009-01-27,8.6943,9.038,8.6081,8.6657,411165,0
2009-01-28,8.6657,9.0097,8.6275,8.9521,613289,0
2009-01-29,8.8567,8.9713,8.5985,8.5985,253744,0
2009-01-30,8.7133,8.9332,8.5699,8.7039,392214,0
2009-02-02,8.5416,9.0858,8.4172,9.0097,500858,0
2009-02-03,9.0668,9.3146,8.8472,9.2299,455640,0
2009-02-04,9.2582,9.584,8.9998,9.0572,568492,0
2009-02-05,9.696,10.966,9.696,10.641,2021965,0
2009-02-06,10.661,12.162,10.661,11.991,896232,0
2009-02-09,11.991,12.077,11.368,11.425,732510,0
2009-02-10,11.378,11.942,11.162,11.309,644013,0
2009-02-11,11.348,12.02,11.246,11.328,682299,0
2009-02-12,11.435,11.648,10.984,11.57,500759,0
2009-02-13,11.57,11.818,10.984,11.112,404441,0
2009-02-17,10.929,10.929,10.089,10.298,577846,0
2009-02-18,10.443,10.976,10.118,10.873,504374,0
2009-02-19,10.984,11.236,10.576,10.605,308378,0
2009-02-20,10.385,10.385,9.745,10.109,404506,0
2009-02-23,10.347,10.347,9.3718,9.411,383947,0
2009-02-24,9.545,10.836,9.3912,10.769,501151,0
2009-02-25,10.492,10.69,10.288,10.394,561677,0
2009-02-26,10.482,10.798,10.081,10.089,480378,0
2009-02-27,10.042,10.519,9.688,10.244,505156,0
2009-03-02,9.935,9.935,9.0763,9.3048,703878,0
2009-03-03,9.4587,9.811,9.3146,9.525,893048,0
2009-03-04,9.716,9.899,9.3718,9.4861,692351,0
2009-03-05,9.3338,9.3338,8.5416,8.6462,401900,0
2009-03-06,8.6369,8.9043,8.274,8.3502,439059,0
2009-03-09,8.274,8.914,8.2164,8.5416,456617,0
2009-03-10,8.8374,9.584,8.7802,9.555,350187,0
2009-03-11,9.4676,10.118,9.411,9.87,284719,0
2009-03-12,9.86,10.615,9.4408,10.482,372118,0
2009-03-13,10.651,10.651,10.137,10.433,281758,0
2009-03-16,10.576,10.778,10.214,10.288,246158,0
2009-03-17,10.337,10.929,10.089,10.739,351574,0
2009-03-18,10.433,11.274,10.433,11.172,385639,0
2009-03-19,11.407,11.942,11.319,11.609,399540,0
2009-03-20,11.732,11.952,11.465,11.609,526722,0
2009-03-23,12.001,12.402,11.828,12.402,578144,0
2009-03-24,12.191,12.268,11.58,11.609,615412,0
2009-03-25,11.752,12.706,11.752,12.689,686369,0
2009-03-26,12.889,12.928,12.411,12.869,916300,0
2009-03-27,12.641,12.984,12.544,12.706,553262,0
2009-03-30,11.609,11.952,10.91,11.56,885405,0
2009-03-31,11.58,11.914,11.56,11.58,600117,0
2009-04-01,11.398,12.277,11.398,12.258,759598,0
2009-04-02,12.554,13.96,12.526,13.776,1117291,0
2009-04-03,13.776,13.776,13.282,13.451,869259,0
2009-04-06,13.291,13.365,12.324,12.67,719289,0
2009-04-07,12.43,12.632,12.096,12.229,369307,0
2009-04-08,12.468,12.592,12.268,12.516,591247,0
2009-04-09,12.918,13.461,12.793,13.272,713296,0
2009-04-13,13.194,13.911,12.679,13.738,902309,0
2009-04-14,13.356,13.51,12.229,13.184,1075501,0
2009-04-15,12.956,13.642,12.947,13.432,599672,0
2009-04-16,13.625,13.786,13.118,13.282,775795,0
2009-04-17,13.243,13.568,13.07,13.327,585772,0
2009-04-20,13.041,13.041,12.468,12.689,608123,0
2009-04-21,12.563,13.786,12.477,13.661,531918,0
2009-04-22,13.471,14.53,13.375,14.045,808525,0
2009-04-23,14.092,14.119,13.137,13.336,555103,0
2009-04-24,13.529,13.96,13.291,13.52,485735,0
2009-04-27,13.243,13.882,12.879,13.7,881374,0
2009-04-28,13.595,14.607,13.595,14.466,961690,0
2009-04-29,14.501,15.764,14.501,15.64,949322,0
2009-04-30,15.724,16.3,15.64,16.29,878186,0
2009-05-01,16.155,17.886,16.155,17.827,1155592,0
2009-05-04,18.163,18.249,17.351,18.23,954032,0
2009-05-05,18.163,18.408,17.675,18.046,701053,0
2009-05-06,18.335,18.408,17.351,17.591,798655,0
2009-05-07,17.665,18.008,16.566,16.798,779136,0
2009-05-08,16.948,18.249,16.948,18.144,526408,0
2009-05-11,17.627,18.084,16.566,17.906,610117,0
2009-05-12,17.867,18.084,16.958,17.799,835741,0
2009-05-13,17.543,17.712,16.798,16.958,633570,0
2009-05-14,15.478,15.564,14.207,14.53,2785653,0
2009-05-15,15.362,15.604,14.837,15.286,944964,0
2009-05-18,15.344,15.505,14.912,15.478,763492,0
2009-05-19,15.594,15.707,14.999,15.469,600921,0
2009-05-20,15.534,15.917,15.381,15.44,855636,0
2009-05-21,15.18,15.276,14.725,15.153,456162,0
2009-05-22,15.219,15.411,14.837,15.028,390384,0
2009-05-26,14.827,15.764,14.587,15.669,541215,0
2009-05-27,15.534,15.917,15.335,15.411,469174,0
2009-05-28,15.524,15.878,15.21,15.496,517425,0
2009-05-29,15.594,15.851,15.286,15.478,431891,0
2009-06-01,15.744,16.71,15.594,16.462,467944,0
2009-06-02,15.17,18.055,14.912,17.981,1316312,0
2009-06-03,18.104,19.663,17.916,18.345,1564276,0
2009-06-04,18.516,18.563,17.954,18.497,547882,0
2009-06-05,18.536,18.699,18.008,18.277,565500,0
2009-06-08,18.028,18.028,17.368,17.553,463959,0
2009-06-09,17.553,17.702,16.788,16.834,833605,0
2009-06-10,16.928,17.237,16.194,16.75,841248,0
2009-06-11,16.806,17.321,16.73,16.806,530798,0
2009-06-12,16.7,18.144,16.537,18.114,610511,0
2009-06-15,17.906,17.906,16.778,17.092,712730,0
2009-06-16,17.033,17.627,16.788,17.15,421019,0
2009-06-17,17.12,17.302,16.339,17.15,512118,0
2009-06-18,17.073,17.702,16.769,17.415,372429,0
2009-06-19,17.637,17.954,17.523,17.591,700562,0
2009-06-22,17.563,17.563,15.832,15.888,558973,0
2009-06-23,15.832,15.975,15.2,15.734,568525,0
2009-06-24,15.86,17.063,15.783,16.624,676235,0
2009-06-25,16.433,17.454,16.251,17.351,441133,0
2009-06-26,17.274,18.154,17.015,17.99,2608178,0
2009-06-29,17.916,17.916,17.321,17.378,789898,0
2009-06-30,17.388,17.627,17.16,17.378,448825,0
2009-07-01,17.483,18.38,17.264,17.857,407718,0
2009-07-02,17.493,17.6,16.928,16.928,367551,0
2009-07-06,16.862,16.862,16.241,16.71,393441,0
2009-07-07,16.71,16.891,16.339,16.387,447287,0
2009-07-08,16.433,16.72,15.258,15.65,604472,0
2009-07-09,15.812,16.194,15.754,15.927,342216,0
2009-07-10,15.86,16.175,15.594,15.717,296997,0
2009-07-13,15.841,15.965,15.524,15.898,527125,0
2009-07-14,15.965,16.107,15.783,16.043,483132,0
2009-07-15,16.26,17.006,16.26,16.998,696253,0
2009-07-16,16.844,17.665,16.806,17.6,703660,0
2009-07-17,17.618,18.192,17.388,17.963,291471,0
2009-07-20,18.124,18.372,17.722,18.173,291407,0
2009-07-21,18.192,18.389,17.867,18.163,251724,0
2009-07-22,18.104,18.268,17.827,18.221,170175,0
2009-07-23,18.154,18.418,17.963,18.335,402479,0
2009-07-24,18.221,18.583,18.144,18.583,244439,0
2009-07-27,18.642,18.956,18.372,18.857,403856,0
2009-07-28,18.632,18.661,17.876,18.38,266485,0
2009-07-29,18.259,18.716,18.182,18.603,273366,0
2009-07-30,18.831,19.511,18.622,19.182,404053,0
2009-07-31,19.043,19.481,18.897,18.907,397846,0
2009-08-03,19.034,19.25,18.536,19.052,411974,0
2009-08-04,18.956,19.586,18.163,19.128,363287,0
2009-08-05,19.081,19.192,18.315,18.801,305257,0
2009-08-06,19.154,22.231,19.154,20.838,1963693,0
2009-08-07,21.124,21.363,20.55,20.999,744795,0
2009-08-10,20.838,21.114,20.628,21.019,590916,0
2009-08-11,21.019,21.019,20.275,20.59,237478,0
2009-08-12,20.838,21.916,20.618,21.639,385204,0
2009-08-13,21.841,22.824,21.353,21.783,687399,0
2009-08-14,21.755,21.993,20.59,20.838,324275,0
2009-08-17,20.256,20.445,19.481,20.304,291259,0
2009-08-18,20.389,21.028,20.333,20.933,329670,0
2009-08-19,18.956,19.405,18.726,19.136,2117749,0
2009-08-20,19.136,20.109,19.136,19.98,1008199,0
2009-08-21,20.227,20.56,19.902,20.482,740025,0
2009-08-24,20.741,20.81,20.379,20.445,435007,0
2009-08-25,20.473,20.54,19.921,20.207,475940,0
2009-08-26,20.119,20.147,19.529,19.911,290131,0
2009-08-27,20,20,19.26,19.653,285811,0
2009-08-28,19.595,20.227,19.595,20.043,218509,0
2009-08-31,20.043,20.08,18.716,19.004,489001,0
2009-09-01,18.917,19.376,18.202,18.325,565888,0
2009-09-02,18.211,18.613,17.78,18.467,438398,0
2009-09-03,18.477,18.841,18.418,18.821,275243,0
2009-09-04,18.744,18.841,18.457,18.753,500183,0
2009-09-08,18.995,19.071,18.762,18.887,294336,0
2009-09-09,18.937,19.727,18.877,19.338,449769,0
2009-09-10,19.26,20.177,18.801,20.157,646270,0
2009-09-11,20.285,20.54,20.167,20.333,261560,0
2009-09-14,20.266,20.704,19.98,20.608,291254,0
2009-09-15,20.599,21.535,20.501,21.438,655721,0
2009-09-16,21.583,22.137,21.134,21.457,814569,0
2009-09-17,21.486,22.079,21.448,21.516,476499,0
2009-09-18,21.602,21.841,21.353,21.831,360140,0
2009-09-21,21.496,21.525,20.638,20.847,427795,0
2009-09-22,21.114,21.114,20.482,20.723,346150,0
2009-09-23,20.847,20.847,20.256,20.266,454063,0
2009-09-24,20.407,20.638,19.586,20.53,447531,0
2009-09-25,20.397,20.866,20.089,20.751,843133,0
2009-09-28,21.019,21.173,20.54,20.741,411149,0
2009-09-29,20.694,21.296,20.57,21.066,294706,0
2009-09-30,21.019,21.639,20.59,21.134,376007,0
2009-10-01,21.104,21.229,20.54,20.58,400252,0
2009-10-02,20.417,20.81,20.157,20.333,271271,0
2009-10-05,20.473,21.316,20.285,21.21,373053,0
2009-10-06,21.296,21.974,21.22,21.728,431344,0
2009-10-07,21.738,21.974,21.612,21.85,220706,0
2009-10-08,21.983,22.548,21.936,22.337,440192,0
2009-10-09,22.404,22.767,22.319,22.749,287330,0
2009-10-12,22.661,22.758,22.002,22.185,600775,0
2009-10-13,22.222,22.319,21.841,22.157,296247,0
2009-10-14,22.28,22.422,21.525,22.356,333079,0
2009-10-15,21.993,22.739,21.764,22.7,389186,0
2009-10-16,22.597,22.73,21.898,22.07,352003,0
2009-10-19,22.261,22.51,21.916,22.28,260013,0
2009-10-20,22.213,22.356,21.678,22.079,373402,0
2009-10-21,22.041,22.758,21.955,22.261,517425,0
2009-10-22,22.28,22.739,21.889,22.651,522390,0
2009-10-23,22.643,22.671,21.747,22.241,548715,0
2009-10-26,22.337,22.615,21.965,22.002,721629,0
2009-10-27,22.157,22.539,21.831,22.404,925307,0
2009-10-28,22.118,22.671,21.229,21.353,985551,0
2009-10-29,21.477,21.965,21.238,21.841,501891,0
2009-10-30,21.583,21.841,20.061,21.114,755685,0
2009-11-02,21.238,21.296,20.157,20.684,918877,0
2009-11-03,20.608,21.009,20.445,20.8,544644,0
2009-11-04,20.866,21.019,20.455,20.464,696768,0
2009-11-05,20.751,21.63,20.684,21.525,477336,0
2009-11-06,21.593,22.413,21.544,21.898,444385,0
2009-11-09,22.185,22.567,22.012,22.519,398395,0
2009-11-10,22.394,22.624,21.889,22.329,557758,0
2009-11-11,22.615,22.69,22.241,22.529,283472,0
2009-11-12,22.481,22.68,21.983,22.061,317356,0
2009-11-13,22.041,22.739,21.583,22.72,543642,0
2009-11-16,22.71,23.236,22.597,23.074,569243,0
2009-11-17,23.035,23.321,22.968,23.187,937817,0
2009-11-18,23.273,23.398,23.074,23.158,486695,0
2009-11-19,23.064,23.064,21.936,22.195,386231,0
2009-11-20,22.012,23.026,21.974,22.73,635314,0
2009-11-23,23.074,23.475,22.797,22.94,353187,0
2009-11-24,22.892,22.892,22.329,22.615,309320,0
2009-11-25,22.671,22.73,22.347,22.442,320392,0
2009-11-27,21.965,22.213,21.496,21.898,159587,0
2009-11-30,21.841,21.841,21.019,21.747,521953,0
2009-12-01,21.747,22.882,21.747,22.739,429981,0
2009-12-02,22.69,22.93,22.261,22.739,338456,0
2009-12-03,22.69,22.787,22.118,22.137,307705,0
2009-12-04,22.69,22.852,21.85,22.607,339548,0
2009-12-07,22.49,22.758,22.365,22.567,146036,0
2009-12-08,22.451,22.72,21.916,22.012,269307,0
2009-12-09,22.031,22.195,21.583,21.936,192046,0
2009-12-10,21.993,22.147,21.496,21.573,211125,0
2009-12-11,21.764,21.926,21.363,21.535,222591,0
2009-12-14,21.639,22.461,21.496,22.461,356228,0
2009-12-15,22.329,22.548,21.974,22.021,312035,0
2009-12-16,22.299,22.422,21.783,22.157,324301,0
2009-12-17,21.974,22.021,20.885,20.903,506092,0
2009-12-18,21.009,21.009,20.285,20.59,827411,0
2009-12-21,20.599,20.847,20.389,20.54,310154,0
2009-12-22,20.55,21.028,20.436,20.981,259467,0
2009-12-23,21.009,21.333,20.714,21.134,200792,0
2009-12-24,21.173,21.268,20.894,21.191,73063,0
2009-12-28,21.238,21.238,20.638,20.732,132045,0
2009-12-29,20.847,21.191,20.82,21.114,146321,0
2009-12-30,21.094,21.288,20.77,21.075,173473,0
2009-12-31,21.009,21.124,20.79,20.894,180156,0
2010-01-04,21.094,21.774,21.019,21.764,329306,0
2010-01-05,21.668,21.821,21.43,21.612,347854,0
2010-01-06,21.516,21.648,21.153,21.506,336549,0
2010-01-07,21.403,21.403,20.58,21.019,683060,0
2010-01-08,20.933,21.363,20.876,21.278,482760,0
2010-01-11,21.333,21.486,21.019,21.438,466543,0
2010-01-12,21.229,21.268,20.933,21.144,552246,0
2010-01-13,21.288,21.373,21.009,21.201,445076,0
2010-01-14,21.058,21.516,21.058,21.403,433248,0
2010-01-15,21.486,21.602,21.201,21.583,662782,0
2010-01-19,21.563,22.002,21.506,21.898,588352,0
2010-01-20,21.738,21.738,21.124,21.144,825106,0
2010-01-21,21.238,21.373,20.52,20.54,750398,0
2010-01-22,20.54,20.648,20.026,20.07,425386,0
2010-01-25,20.256,20.981,20.207,20.464,540340,0
2010-01-26,20.333,20.445,20.061,20.07,395242,0
2010-01-27,19.99,20.167,19.775,20.157,652627,0
2010-01-28,20.137,20.137,19.014,19.452,667020,0
2010-01-29,19.461,19.539,18.573,18.622,494285,0
2010-02-01,18.781,19.347,18.536,19.3,708760,0
2010-02-02,19.26,19.766,19.201,19.718,522272,0
2010-02-03,19.653,19.99,19.461,19.893,702437,0
2010-02-04,19.784,21.383,19.682,20.247,1537959,0
2010-02-05,20.343,21.544,20.343,21.21,1296255,0
2010-02-08,21.21,21.658,20.648,20.667,937001,0
2010-02-09,21.038,21.114,20.379,20.82,563802,0
2010-02-10,20.684,20.923,20.266,20.684,517515,0
2010-02-11,20.59,20.923,20.455,20.913,784670,0
2010-02-12,20.76,21.383,20.52,21.248,475805,0
2010-02-16,21.477,21.583,21.085,21.583,471742,0
2010-02-17,21.621,21.86,21.323,21.783,375003,0
2010-02-18,21.698,21.974,21.525,21.936,322917,0
2010-02-19,21.869,22.157,21.755,22.041,437070,0
2010-02-22,22.157,22.347,21.86,21.974,361317,0
2010-02-23,21.831,21.831,21.173,21.393,363252,0
2010-02-24,21.525,22.031,21.438,22.031,427922,0
2010-02-25,21.747,22.241,21.563,22.195,346748,0
2010-02-26,22.28,22.28,21.583,21.774,299061,0
2010-03-01,21.841,22.365,21.841,22.29,570902,0
2010-03-02,22.299,22.987,22.176,22.329,694907,0
2010-03-03,22.481,23.216,22.442,22.71,433636,0
2010-03-04,22.832,22.968,22.231,22.539,404369,0
2010-03-05,22.671,23.216,22.661,23.122,383448,0
2010-03-08,23.207,23.292,22.94,23.006,266554,0
2010-03-09,22.921,23.245,22.624,23.187,428516,0
2010-03-10,23.255,23.733,23.112,23.695,640465,0
2010-03-11,23.598,23.857,23.158,23.838,337610,0
2010-03-12,23.886,23.97,23.34,23.589,388464,0
2010-03-15,23.607,23.761,23.311,23.733,264542,0
2010-03-16,23.77,23.886,23.475,23.779,292919,0
2010-03-17,23.905,23.97,23.685,23.838,311720,0
2010-03-18,23.779,23.914,23.559,23.666,187426,0
2010-03-19,23.666,23.847,23.14,23.168,392761,0
2010-03-22,23.054,23.733,22.872,23.549,317971,0
2010-03-23,23.539,23.914,23.273,23.877,323664,0
2010-03-24,23.666,23.676,23.006,23.178,421364,0
2010-03-25,23.273,23.408,23.122,23.168,481526,0
2010-03-26,23.187,23.446,23.14,23.311,606947,0
2010-03-29,23.408,23.589,23.207,23.549,399683,0
2010-03-30,23.579,23.867,23.504,23.676,450105,0
2010-03-31,23.636,23.857,23.427,23.559,448359,0
2010-04-01,23.646,24.143,23.646,24.123,368297,0
2010-04-05,24.249,24.419,24.113,24.419,328514,0
2010-04-06,24.239,24.506,24.192,24.401,234255,0
2010-04-07,24.307,24.661,24.039,24.401,384643,0
2010-04-08,24.363,24.409,23.761,24.373,464334,0
2010-04-09,24.437,24.669,24.258,24.554,621761,0
2010-04-12,24.496,24.622,24.288,24.602,298725,0
2010-04-13,24.506,24.746,24.297,24.716,460230,0
2010-04-14,24.782,24.869,24.622,24.84,489858,0
2010-04-15,24.736,25.146,24.706,25.091,254601,0
2010-04-16,25.061,25.203,24.811,25.11,528778,0
2010-04-19,24.935,25.11,24.652,25.003,590868,0
2010-04-20,25.081,25.213,24.726,24.917,518934,0
2010-04-21,24.935,25.297,24.652,25.195,497273,0
2010-04-22,25.003,25.481,24.82,25.463,325064,0
2010-04-23,25.5,25.7,25.213,25.7,316385,0
2010-04-26,25.651,25.977,25.55,25.778,300589,0
2010-04-27,25.622,25.939,25.091,25.166,525155,0
2010-04-28,25.297,26.016,25.091,25.365,644811,0
2010-04-29,25.491,25.873,25.203,25.748,573655,0
2010-04-30,25.854,25.958,24.726,24.726,597274,0
2010-05-03,24.756,25.864,24.602,25.748,432618,0
2010-05-04,25.481,25.481,23.847,24.049,674006,0
2010-05-05,23.779,24.22,22.93,23.006,944321,0
2010-05-06,22.892,23.331,21.124,22.587,1080247,0
2010-05-07,22.471,22.607,21.496,21.648,901036,0
2010-05-10,22.862,23.207,22.558,23.083,656039,0
2010-05-11,22.624,22.958,22.539,22.749,659815,0
2010-05-12,22.758,23.733,22.73,23.539,514882,0
2010-05-13,23.886,25.307,23.886,24.383,920142,0
2010-05-14,24.123,24.486,23.579,24.066,659753,0
2010-05-17,24.143,24.622,24.019,24.526,1194664,0
2010-05-18,24.756,25.11,24.373,24.409,1033974,0
2010-05-19,24.307,24.582,23.598,23.896,745418,0
2010-05-20,23.236,23.273,22.461,22.633,951907,0
2010-05-21,22.28,22.892,22.021,22.384,1010602,0
2010-05-24,22.299,22.529,22.061,22.079,426329,0
2010-05-25,21.448,21.535,20.83,21.278,1159143,0
2010-05-26,21.506,22.079,21.42,21.573,945424,0
2010-05-27,22.271,22.451,22.07,22.451,469886,0
2010-05-28,22.309,22.375,21.41,21.496,630842,0
2010-06-01,21.248,21.698,20.79,20.81,431388,0
2010-06-02,21.048,21.602,20.417,21.602,977044,0
2010-06-03,22.365,23.761,22.261,23.38,943978,0
2010-06-04,22.651,23.282,22.651,22.797,1165208,0
2010-06-07,22.892,22.892,21.42,21.467,734936,0
2010-06-08,21.467,21.563,20.455,20.847,749642,0
2010-06-09,20.943,22.422,20.894,21.869,1292956,0
2010-06-10,22.337,22.49,22.012,22.49,407855,0
2010-06-11,22.176,22.842,22.098,22.806,384600,0
2010-06-14,22.948,23.245,22.471,22.548,366873,0
2010-06-15,22.71,23.131,22.261,23.064,327327,0
2010-06-16,22.94,23.321,22.758,23.064,272904,0
2010-06-17,23.197,23.216,22.69,22.892,316549,0
2010-06-18,23.054,23.331,22.814,22.987,594082,0
2010-06-21,23.388,23.388,22.5,22.749,614788,0
2010-06-22,22.72,23.083,21.889,21.936,484336,0
2010-06-23,21.907,21.907,21.278,21.506,905182,0
2010-06-24,21.306,21.583,20.952,21.238,952158,0
2010-06-25,21.288,21.668,20.952,21.554,1246491,0
2010-06-28,22.195,22.195,21.288,21.516,520297,0
2010-06-29,21.085,21.134,20.455,20.676,571838,0
2010-06-30,20.676,21.124,20.295,20.417,798540,0
2010-07-01,20.427,20.56,19.814,20.37,458290,0
2010-07-02,20.501,20.53,20.167,20.37,462312,0
2010-07-06,20.52,20.838,20,20.137,546984,0
2010-07-07,20.256,20.464,20.035,20.436,1579119,0
2010-07-08,20.59,21.182,20.52,21.104,632148,0
2010-07-09,21.144,21.678,21.009,21.668,479491,0
2010-07-12,21.525,21.728,20.971,21.238,358501,0
2010-07-13,21.563,22.166,21.496,22.098,406692,0
2010-07-14,22.07,22.51,21.898,22.347,401385,0
2010-07-15,22.481,22.643,22.157,22.529,406260,0
2010-07-16,22.329,22.422,21.457,21.63,392683,0
2010-07-19,21.63,21.747,21.094,21.698,197582,0
2010-07-20,21.333,22.261,21.22,22.195,239284,0
2010-07-21,22.375,22.432,21.898,21.993,602315,0
2010-07-22,22.271,22.607,22.213,22.432,703909,0
2010-07-23,22.299,22.7,22.241,22.587,571056,0
2010-07-26,22.587,23.064,22.471,23.054,375715,0
2010-07-27,23.168,23.569,22.987,23.131,307784,0
2010-07-28,23.006,23.292,22.375,22.5,232698,0
2010-07-29,22.633,22.902,22.07,22.758,193589,0
2010-07-30,22.5,23.158,22.365,23.14,450405,0
2010-08-02,23.589,23.742,23.311,23.549,267530,0
2010-08-03,23.514,23.704,22.912,23.485,294705,0
2010-08-04,23.549,23.761,23.054,23.418,248054,0
2010-08-05,23.273,23.656,23.197,23.35,128807,0
2010-08-06,23.074,23.282,22.558,23.122,179173,0
2010-08-09,23.264,23.549,23.064,23.529,203690,0
2010-08-10,23.321,23.714,23.074,23.495,274951,0
2010-08-11,23.006,23.092,22.643,22.71,500217,0
2010-08-12,21.965,21.965,20.952,21.516,1303237,0
2010-08-13,21.373,21.373,21.038,21.229,532647,0
2010-08-16,21.173,21.602,20.943,21.583,508914,0
2010-08-17,21.86,22.519,21.841,22.413,557347,0
2010-08-18,22.442,22.862,22.195,22.7,504124,0
2010-08-19,22.671,22.814,22.413,22.451,666582,0
2010-08-20,22.432,22.432,21.831,21.965,294006,0
2010-08-23,21.889,22.251,21.448,21.583,381275,0
2010-08-24,21.163,21.41,20.714,20.923,419517,0
2010-08-25,20.8,21.258,20.59,21.21,359053,0
2010-08-26,21.229,21.323,20.913,21.019,512827,0
2010-08-27,21.229,21.688,21.019,21.658,267728,0
2010-08-30,21.621,21.63,20.971,21.058,474401,0
2010-08-31,21.066,21.333,20.971,21.085,484987,0
2010-09-01,21.477,21.926,21.114,21.831,513869,0
2010-09-02,21.811,22.213,21.639,22.166,278616,0
2010-09-03,22.413,22.806,22.413,22.749,220266,0
2010-09-07,22.587,22.797,22.166,22.271,384978,0
2010-09-08,22.28,22.633,22.231,22.365,319559,0
2010-09-09,22.651,22.671,22.031,22.271,264656,0
2010-09-10,22.384,22.824,22.375,22.615,193269,0
2010-09-13,22.842,23.466,22.749,23.36,272522,0
2010-09-14,23.331,23.331,22.978,23.035,199198,0
2010-09-15,22.892,23.006,22.597,22.94,182762,0
2010-09-16,22.902,23.131,22.365,22.71,131429,0
2010-09-17,22.872,23.733,22.671,23.616,410761,0
2010-09-20,23.724,24.258,23.446,24.192,328023,0
2010-09-21,24.153,24.363,24.039,24.133,207449,0
2010-09-22,23.98,24.182,23.197,23.529,310873,0
2010-09-23,23.282,23.408,22.587,22.671,311537,0
2010-09-24,22.978,23.97,22.902,23.97,321170,0
2010-09-27,23.98,24.066,23.408,23.676,189863,0
2010-09-28,23.751,23.932,23.35,23.809,239354,0
2010-09-29,23.838,24.009,23.656,23.923,478427,0
2010-09-30,24.019,24.049,23.37,23.857,332964,0
2010-10-01,24.085,24.172,23.607,23.961,155058,0
2010-10-04,23.952,24.172,23.35,23.446,153267,0
2010-10-05,23.77,24.678,23.589,24.669,312259,0
2010-10-06,24.602,24.736,24.363,24.622,263888,0
2010-10-07,24.801,24.811,24.409,24.642,225496,0
2010-10-08,24.592,25.081,24.363,24.945,224422,0
2010-10-11,24.869,25.012,24.669,24.669,195453,0
2010-10-12,24.669,24.84,24.21,24.766,114830,0
2010-10-13,24.917,25.415,24.801,25.213,418211,0
2010-10-14,25.251,25.251,24.84,25.042,190408,0
2010-10-15,25.279,25.613,24.773,25.385,306946,0
2010-10-18,25.435,25.435,25.061,25.156,236557,0
2010-10-19,24.84,24.849,24.085,24.278,655046,0
2010-10-20,24.437,25.022,24.325,24.773,370814,0
2010-10-21,24.83,25.271,24.642,25.261,381696,0
2010-10-22,25.232,25.365,24.974,25.176,169208,0
2010-10-25,25.287,25.681,25.195,25.613,195893,0
2010-10-26,25.444,25.787,25.241,25.481,283901,0
2010-10-27,25.271,25.365,24.602,25.061,250211,0
2010-10-28,25.271,25.444,24.849,25.126,174404,0
2010-10-29,25.061,25.297,25.042,25.186,246338,0
2010-11-01,25.203,25.51,24.706,24.801,298067,0
2010-11-02,25.146,25.491,25.052,25.405,206420,0
2010-11-03,25.472,25.472,24.792,25.118,233990,0
2010-11-04,25.472,26.063,25.355,26.026,462621,0
2010-11-05,26.122,26.54,25.949,26.389,243600,0
2010-11-08,26.224,26.521,26.026,26.398,586229,0
2010-11-09,26.448,26.607,26.131,26.511,383789,0
2010-11-10,26.953,28.567,26.743,28.452,1328424,0
2010-11-11,27.965,28.413,27.888,28.119,483720,0
2010-11-12,27.765,28.165,27.582,27.965,792266,0
2010-11-15,28.146,28.557,27.965,28.404,570001,0
2010-11-16,28.099,28.205,27.86,28.05,535248,0
2010-11-17,28.05,28.223,27.965,28.138,438767,0
2010-11-18,28.347,29.037,28.347,28.672,594563,0
2010-11-19,28.701,29.503,28.701,29.37,601719,0
2010-11-22,29.361,30.18,29.282,29.999,397245,0
2010-11-23,29.56,29.56,28.691,28.94,590581,0
2010-11-24,29.321,29.493,29.092,29.464,306123,0
2010-11-26,29.15,29.733,29.15,29.474,91847,0
2010-11-29,29.321,29.389,28.644,28.831,279641,0
2010-11-30,28.527,29.056,28.357,28.841,321667,0
2010-12-01,29.437,29.799,29.437,29.598,602784,0
2010-12-02,29.618,30.162,29.578,30.162,207249,0
2010-12-03,29.884,30.698,29.742,30.611,282870,0
2010-12-06,30.64,30.985,30.478,30.669,383909,0
2010-12-07,31.1,31.482,30.765,31.091,295659,0
2010-12-08,31.1,31.368,30.847,31.091,279958,0
2010-12-09,31.318,31.565,31.127,31.462,249183,0
2010-12-10,31.642,31.807,31.397,31.642,350981,0
2010-12-13,31.737,31.9,31.146,31.146,285300,0
2010-12-14,31.201,31.406,31.156,31.25,238035,0
2010-12-15,31.388,31.817,30.925,30.955,337871,0
2010-12-16,31.192,32.024,31.127,31.817,299174,0
2010-12-17,31.817,31.817,30.935,31.062,309473,0
2010-12-20,31.182,31.348,30.802,30.811,278258,0
2010-12-21,30.896,31.1,30.802,30.857,294862,0
2010-12-22,31.014,31.175,30.896,31.146,174601,0
2010-12-23,31.156,31.462,31.014,31.378,179266,0
2010-12-27,31.278,31.397,31.062,31.269,149176,0
2010-12-28,31.288,31.614,30.925,30.975,385423,0
2010-12-29,31.033,31.033,30.737,30.83,213449,0
2010-12-30,30.747,31.137,30.747,30.916,127272,0
2010-12-31,30.756,30.896,30.631,30.689,135292,0
2011-01-03,30.965,31.719,30.965,31.328,244469,0
2011-01-04,31.546,31.556,30.316,30.737,254164,0
2011-01-05,30.621,30.708,30.459,30.581,268887,0
2011-01-06,30.649,30.649,30.088,30.123,324811,0
2011-01-07,30.286,30.718,29.999,30.621,410939,0
2011-01-10,30.468,31.137,30.345,30.896,304604,0
2011-01-11,31.052,31.368,30.906,31.358,307711,0
2011-01-12,31.642,31.747,31.378,31.661,296459,0
2011-01-13,31.604,31.977,31.472,31.642,150763,0
2011-01-14,31.633,31.94,31.538,31.737,137646,0
2011-01-18,31.767,32.18,31.652,32.12,212621,0
2011-01-19,32.11,32.358,31.23,31.25,293542,0
2011-01-20,31.014,31.127,30.199,30.372,242898,0
2011-01-21,30.611,30.747,30.019,30.038,183661,0
2011-01-24,30.058,31.033,29.934,30.925,325366,0
2011-01-25,30.737,31.221,30.728,31.192,278173,0
2011-01-26,31.24,32.255,31.211,32.072,278501,0
2011-01-27,32.006,32.006,31.182,31.298,271362,0
2011-01-28,31.308,31.318,30.316,30.747,288503,0
2011-01-31,30.728,31.594,30.728,31.358,139793,0
2011-02-01,31.519,32.406,31.358,32.294,201117,0
2011-02-02,31.787,31.787,31.014,31.388,389072,0
2011-02-03,31.452,31.757,31.23,31.681,150175,0
2011-02-04,31.729,32.043,31.433,31.977,132640,0
2011-02-07,32.09,32.599,32.082,32.396,174797,0
2011-02-08,32.494,33.364,32.17,33.364,390002,0
2011-02-09,33.115,33.477,32.704,32.886,289689,0
2011-02-10,34.824,36.508,34.271,34.588,1126657,0
2011-02-11,34.529,35.855,34.384,35.845,508863,0
2011-02-14,35.98,36.163,35.826,36.136,229586,0
2011-02-15,34.941,35.148,34.539,34.728,910982,0
2011-02-16,34.824,35.158,34.699,35.158,514967,0
2011-02-18,35.138,35.352,35.025,35.118,246244,0
2011-02-22,34.814,35.218,34.344,34.374,473214,0
2011-02-23,34.462,34.539,32.523,32.98,377239,0
2011-02-24,32.951,33.162,32.416,33.008,463138,0
2011-02-25,33.153,33.736,33.143,33.534,329227,0
2011-02-28,33.756,34.167,33.669,33.916,261789,0
2011-03-01,34.088,34.138,32.76,32.886,213936,0
2011-03-02,32.867,33.191,32.571,33.037,158861,0
2011-03-03,33.552,34.393,33.306,34.223,224211,0
2011-03-04,34.261,34.501,33.775,34.261,269501,0
2011-03-07,34.462,34.471,33.582,33.925,249534,0
2011-03-08,34.195,34.606,33.543,34.511,218116,0
2011-03-09,34.558,35.255,34.319,34.912,333888,0
2011-03-10,34.344,34.643,33.907,33.944,586276,0
2011-03-11,33.706,34.118,33.316,33.907,183905,0
2011-03-14,33.526,33.916,33.086,33.345,159892,0
2011-03-15,32.284,33.306,31.817,33.018,193213,0
2011-03-16,32.96,33.562,32.571,32.788,273098,0
2011-03-17,33.611,33.869,33.335,33.526,334621,0
2011-03-18,34.031,34.374,33.678,33.877,430003,0
2011-03-21,34.491,35.388,34.432,35.255,218701,0
2011-03-22,35.274,35.388,34.785,34.951,168647,0
2011-03-23,34.931,35.218,34.393,34.987,179655,0
2011-03-24,35.294,35.304,34.824,35.235,166674,0
2011-03-25,35.559,36.564,35.388,35.99,255776,0
2011-03-28,36.199,36.286,35.406,35.473,137753,0
2011-03-29,35.647,36.724,35.381,36.572,263138,0
2011-03-30,36.706,37.698,36.697,37.662,314707,0
2011-03-31,37.738,38.12,37.613,37.978,334386,0
2011-04-01,38.035,38.37,37.757,38.226,378604,0
2011-04-04,38.186,38.216,36.706,36.919,473289,0
2011-04-05,36.861,37.593,36.527,37.261,361589,0
2011-04-06,37.577,38.521,37.176,37.835,645406,0
2011-04-07,37.835,38.112,37.593,37.69,545335,0
2011-04-08,38.065,38.263,36.527,36.881,263360,0
2011-04-11,36.991,37.234,35.97,36.028,395035,0
2011-04-12,35.826,36.048,34.864,34.912,418412,0
2011-04-13,35.255,35.255,34.393,34.699,378550,0
2011-04-14,34.412,34.625,34.195,34.432,433892,0
2011-04-15,33.736,34.795,32.905,34.354,519888,0
2011-04-18,33.736,33.887,33.247,33.775,278479,0
2011-04-19,33.897,34.05,33.316,33.659,243928,0
2011-04-20,34.195,34.501,34.003,34.432,277019,0
2011-04-21,34.766,34.951,34.501,34.912,245864,0
2011-04-25,34.864,35.082,34.462,34.96,338981,0
2011-04-26,35.168,36.229,35.168,36.106,526645,0
2011-04-27,36.257,36.774,35.826,36.601,460771,0
2011-04-28,36.555,36.572,36.087,36.229,267862,0
2011-04-29,36.276,36.4,35.733,36.199,285171,0
2011-05-02,36.313,36.333,34.97,35.015,326413,0
2011-05-03,35.053,35.148,33.993,34.148,221195,0
2011-05-04,34.138,34.403,33.345,33.611,341738,0
2011-05-05,33.355,34.588,33.008,33.954,385044,0
2011-05-06,34.529,34.854,34.022,34.299,219793,0
2011-05-09,34.242,35.198,33.993,34.873,168137,0
2011-05-10,35.284,35.304,34.795,35.198,179022,0
2011-05-11,35.188,35.188,34.462,34.709,272306,0
2011-05-12,35.816,35.952,34.902,35.54,625684,0
2011-05-13,35.962,35.97,34.625,34.756,267546,0
2011-05-16,34.384,35.073,34.128,34.195,231534,0
2011-05-17,34.195,34.251,33.44,33.534,244187,0
2011-05-18,33.631,34.699,33.459,34.344,328151,0
2011-05-19,34.625,34.883,33.688,34.078,248468,0
2011-05-20,33.765,33.887,33.133,33.496,380616,0
2011-05-23,32.77,33.219,32.445,32.886,300558,0
2011-05-24,33.028,33.42,32.665,32.665,280270,0
2011-05-25,32.348,33.153,32.294,32.951,166878,0
2011-05-26,32.788,33.316,32.514,33.247,183817,0
2011-05-27,33.296,33.831,33.296,33.582,151508,0
2011-05-31,34.022,34.223,33.449,34.205,323174,0
2011-06-01,34.223,34.281,32.15,32.246,301469,0
2011-06-02,32.189,32.465,31.328,31.338,514231,0
2011-06-03,32.1,32.14,31.348,31.757,1169634,0
2011-06-06,31.836,32.275,31.201,31.388,586290,0
2011-06-07,31.691,31.893,31.119,31.182,244234,0
2011-06-08,31.1,31.119,30.44,30.534,613870,0
2011-06-09,30.621,31.072,30.421,30.794,224042,0
2011-06-10,30.402,30.669,30.199,30.421,308162,0
2011-06-13,30.504,30.601,29.724,29.904,235764,0
2011-06-14,30.247,30.886,29.924,30.611,593759,0
2011-06-15,30.238,30.286,29.598,29.866,288101,0
2011-06-16,29.98,30.497,29.628,30.189,368905,0
2011-06-17,30.286,30.487,29.675,29.856,542957,0
2011-06-20,29.742,30.219,29.569,30.068,405367,0
2011-06-21,30.382,31.014,30.363,30.867,360799,0
2011-06-22,30.708,31.565,30.64,30.679,406431,0
2011-06-23,30.247,30.935,29.724,30.857,299014,0
2011-06-24,30.916,31.24,30.326,30.504,343032,0
2011-06-27,30.478,30.935,30.189,30.737,160597,0
2011-06-28,30.811,32.006,30.756,31.92,401007,0
2011-06-29,32.1,32.406,31.987,32.218,556987,0
2011-06-30,32.348,32.96,32.294,32.886,234790,0
2011-07-01,33.047,33.877,32.798,33.639,395175,0
2011-07-05,33.688,33.795,33.43,33.582,471051,0
2011-07-06,33.486,33.631,33.345,33.411,355893,0
2011-07-07,33.813,34.098,33.534,33.944,203377,0
2011-07-08,33.382,33.534,33.181,33.468,247939,0
2011-07-11,32.905,33.181,32.294,32.445,169861,0
2011-07-12,32.265,32.665,32.033,32.082,360256,0
2011-07-13,32.636,33.287,32.358,33.143,829649,0
2011-07-14,33.355,34.854,33.191,33.954,780064,0
2011-07-15,34.328,34.597,33.916,34.471,830164,0
2011-07-18,34.364,34.597,33.355,33.552,322243,0
2011-07-19,33.916,34.384,33.841,34.242,239949,0
2011-07-20,34.344,34.344,33.756,33.925,173057,0
2011-07-21,34.167,34.167,33.506,33.869,280641,0
2011-07-22,33.907,34.013,33.449,33.804,148810,0
2011-07-25,33.355,33.974,33.199,33.459,188436,0
2011-07-26,33.468,33.468,32.656,32.877,240384,0
2011-07-27,32.599,32.751,31.556,31.671,432834,0
2011-07-28,31.671,31.671,30.514,30.838,391280,0
2011-07-29,30.336,31.004,29.943,30.553,344700,0
2011-08-01,30.975,31.269,29.341,29.598,456127,0
2011-08-02,29.291,29.694,28.261,28.29,453416,0
2011-08-03,28.223,28.252,26.733,27.659,824168,0
2011-08-04,27.104,27.277,25.042,25.071,919512,0
2011-08-05,25.52,25.651,23.867,24.049,1013311,0
2011-08-08,23.122,23.704,22.51,22.814,2325692,0
2011-08-09,23.168,23.331,21.134,23.178,1129317,0
2011-08-10,22.558,22.73,20.866,20.952,1636121,0
2011-08-11,18.857,20.732,16.575,19.814,5672026,0
2011-08-12,19.893,20.676,19.385,20.55,1558757,0
2011-08-15,20.667,21.698,20.56,21.448,828683,0
2011-08-16,21.238,21.268,20.83,20.894,936658,0
2011-08-17,21.019,21.153,20.177,20.999,1205898,0
2011-08-18,20.981,21.383,19.692,19.893,1370330,0
2011-08-19,19.415,20.129,18.995,19.221,579541,0
2011-08-22,19.854,20.035,18.975,19.052,1038336,0
2011-08-23,19.12,20.397,18.985,20.397,869255,0
2011-08-24,20.417,20.894,20.285,20.684,552930,0
2011-08-25,20.885,21.201,20.137,20.207,866983,0
2011-08-26,20.043,20.876,19.757,20.876,719364,0
2011-08-29,21.229,21.728,21.048,21.612,486449,0
2011-08-30,21.506,21.747,21.058,21.525,731774,0
2011-08-31,21.747,22.002,21.229,21.467,494787,0
2011-09-01,21.373,21.648,20.608,20.657,477690,0
2011-09-02,20.07,20.217,19.766,19.951,644681,0
2011-09-06,19.211,20.08,19.201,20.052,1038825,0
2011-09-07,20.417,21.173,20.217,20.876,478046,0
2011-09-08,20.723,21.019,20.043,20.129,433229,0
2011-09-09,19.893,20.304,19.718,20.119,734359,0
2011-09-12,19.634,20.285,19.595,20.256,525359,0
2011-09-13,20.247,20.856,20.247,20.52,387874,0
2011-09-14,20.667,21.678,20,21.323,373457,0
2011-09-15,21.506,22.051,21.085,21.974,429480,0
2011-09-16,22.051,22.118,21.144,21.612,630104,0
2011-09-19,21.114,21.658,21.009,21.363,563423,0
2011-09-20,21.457,21.457,20.256,20.256,741588,0
2011-09-21,20.167,20.37,19.663,19.709,886495,0
2011-09-22,18.821,19.433,18.315,18.726,830206,0
2011-09-23,18.699,19.941,18.536,19.471,514106,0
2011-09-26,19.692,20.237,19.062,20.119,683379,0
2011-09-27,20.599,20.903,19.893,20.08,788553,0
2011-09-28,20.129,20.361,19.491,19.567,853370,0
2011-09-29,20.043,20.436,19.567,20.256,514333,0
2011-09-30,19.902,20.119,19.09,19.128,672729,0
2011-10-03,19.004,19.26,17.111,17.111,884274,0
2011-10-04,16.968,18.315,16.72,18.268,1157161,0
2011-10-05,18.363,18.821,18.055,18.603,918150,0
2011-10-06,18.583,19.461,18.408,19.357,620695,0
2011-10-07,19.405,19.634,18.781,18.897,359770,0
2011-10-10,19.376,19.893,19.201,19.775,535435,0
2011-10-11,19.624,20.137,19.624,19.784,540035,0
2011-10-12,19.951,20.237,19.814,19.99,781543,0
2011-10-13,19.931,20.109,19.357,19.682,558061,0
2011-10-14,19.97,20.187,19.824,19.911,643310,0
2011-10-17,19.794,19.824,19.319,19.424,764784,0
2011-10-18,19.52,19.784,19.024,19.634,729184,0
2011-10-19,19.501,19.586,19.004,19.043,436809,0
2011-10-20,19.071,19.071,18.144,18.563,543167,0
2011-10-21,18.887,19.145,18.632,18.867,540431,0
2011-10-24,18.995,19.395,18.867,19.319,718699,0
2011-10-25,19.231,19.663,18.716,19.452,517757,0
2011-10-26,19.794,21.019,19.511,20.943,639784,0
2011-10-27,21.621,23.187,21.544,22.842,798805,0
2011-10-28,22.832,23.456,22.661,22.94,588840,0
2011-10-31,22.481,22.481,21.506,21.525,426221,0
2011-11-01,20.684,21.602,20.445,20.847,509812,0
2011-11-02,21.22,21.831,20.885,21.728,449494,0
2011-11-03,22.108,22.921,21.477,22.71,449652,0
2011-11-04,22.451,22.624,21.811,22.157,555894,0
2011-11-07,21.965,22.222,21.363,21.993,331031,0
2011-11-08,22.157,22.7,21.774,22.529,483336,0
2011-11-09,21.841,22.051,20.76,21.075,912111,0
2011-11-10,23.607,25.651,22.651,25.052,2670753,0
2011-11-11,25.346,26.036,24.546,24.652,1160227,0
2011-11-14,24.526,24.801,24.123,24.592,534715,0
2011-11-15,24.526,25.622,24.258,25.444,492655,0
2011-11-16,25.176,25.55,24.678,24.869,507714,0
2011-11-17,24.706,24.782,23.847,24.019,639031,0
2011-11-18,24.009,24.258,23.685,23.751,274069,0
2011-11-21,23.35,23.437,22.587,22.806,615264,0
2011-11-22,22.806,22.93,22.222,22.671,410133,0
2011-11-23,22.261,22.432,21.403,21.467,311318,0
2011-11-25,21.333,21.668,21.085,21.201,166147,0
2011-11-28,22.118,22.529,21.945,22.231,496107,0
2011-11-29,22.319,22.319,21.774,21.936,704606,0
2011-11-30,22.892,23.131,22.643,22.978,1214088,0
2011-12-01,22.997,23.466,22.68,23.083,639412,0
2011-12-02,23.495,23.742,22.806,22.948,470451,0
2011-12-05,23.398,24.898,23.226,24.143,526967,0
2011-12-06,24.192,24.363,23.751,24.019,674896,0
2011-12-07,23.761,24.574,23.636,24.373,839876,0
2011-12-08,24.049,24.307,23.579,23.656,920846,0
2011-12-09,24.526,25.5,24.401,25.385,1300142,0
2011-12-12,24.801,25.593,24.085,25.593,6587041,0
2011-12-13,25.631,25.768,23.742,23.877,1444552,0
2011-12-14,23.589,23.589,22.643,22.7,812785,0
2011-12-15,22.997,23.245,22.615,22.69,566296,0
2011-12-16,22.948,23.485,22.73,23.092,1216651,0
2011-12-19,23.273,23.522,22.375,22.432,572519,0
2011-12-20,23.006,23.598,22.997,23.408,443910,0
2011-12-21,23.292,24.039,23.102,23.867,494693,0
2011-12-22,23.952,24.526,23.952,24.344,352091,0
2011-12-23,24.746,24.746,24.325,24.582,195307,0
2011-12-27,24.546,25.232,24.496,25.042,289280,0
2011-12-28,25.042,25.118,24.039,24.133,432254,0
2011-12-29,24.22,24.898,24.22,24.869,440837,0
2011-12-30,24.869,25.071,24.716,24.811,273071,0
2012-01-03,25.577,26.112,25.491,25.816,430745,0
2012-01-04,25.651,26.063,25.54,25.651,577857,0
2012-01-05,25.444,25.691,24.773,25.593,719334,0
2012-01-06,25.651,25.9,25.385,25.5,639162,0
2012-01-09,25.631,26.036,25.071,25.882,563057,0
2012-01-10,26.274,26.895,26.205,26.751,324149,0
2012-01-11,26.579,26.953,26.549,26.848,435545,0
2012-01-12,26.962,27.249,26.684,27.086,598647,0
2012-01-13,26.598,26.99,26.168,26.244,360043,0
2012-01-17,26.521,26.751,26.151,26.331,432810,0
2012-01-18,26.37,26.79,26.214,26.761,381195,0
2012-01-19,26.895,27.094,26.656,26.972,360600,0
2012-01-20,26.875,27.18,26.743,26.972,280706,0
2012-01-23,26.953,27.698,26.751,27.01,365738,0
2012-01-24,26.875,27.63,26.646,27.563,352437,0
2012-01-25,27.504,28.089,27.123,28.023,405773,0
2012-01-26,28.155,28.155,27.514,27.717,315816,0
2012-01-27,27.534,28.205,27.514,28.069,369581,0
2012-01-30,27.736,28.031,27.469,27.745,446876,0
2012-01-31,27.955,28.261,27.327,27.688,438446,0
2012-02-01,28.003,28.778,27.841,28.72,487293,0
2012-02-02,28.813,29.064,28.422,28.797,341972,0
2012-02-03,29.389,29.598,29.168,29.361,479418,0
2012-02-06,29.102,29.351,28.9,29.131,373190,0
2012-02-07,28.987,29.76,28.94,29.752,567012,0
2012-02-08,29.675,30.581,29.464,30.431,914141,0
2012-02-09,31.652,32.189,30.765,31.757,1340491,0
2012-02-10,31.378,32.15,30.857,31.92,612694,0
2012-02-13,32.13,32.788,31.94,32.627,559240,0
2012-02-14,32.485,33.037,32.485,33.037,565197,0
2012-02-15,33.316,33.804,32.636,32.798,633601,0
2012-02-16,32.877,33.172,32.684,33.172,404924,0
2012-02-17,33.335,33.459,32.96,33.181,226547,0
2012-02-21,33.238,33.44,32.838,32.951,396742,0
2012-02-22,33.056,33.277,32.656,32.656,370648,0
2012-02-23,32.656,32.97,32.265,32.581,661726,0
2012-02-24,32.751,32.798,32.18,32.208,429837,0
2012-02-27,31.92,32.76,31.492,32.246,637035,0
2012-02-28,32.348,32.627,32.053,32.358,586443,0
2012-02-29,32.59,33.277,32.006,32.082,641939,0
2012-03-01,32.321,32.905,32.17,32.455,680561,0
2012-03-02,32.542,32.96,32.15,32.406,569518,0
2012-03-05,32.665,32.96,32.024,32.265,475927,0
2012-03-06,31.874,32.13,31.737,31.893,616205,0
2012-03-07,32.043,32.265,32.024,32.218,174208,0
2012-03-08,32.532,32.97,32.033,32.808,314523,0
2012-03-09,32.838,33.669,32.77,33.095,296021,0
2012-03-12,33.143,33.364,32.828,33.066,382049,0
2012-03-13,33.345,33.916,33.191,33.765,314715,0
2012-03-14,33.649,33.916,33.459,33.543,285119,0
2012-03-15,33.621,34.176,33.449,34.098,286813,0
2012-03-16,34.148,34.384,33.795,33.822,415904,0
2012-03-19,33.795,34.539,33.795,34.251,246924,0
2012-03-20,33.974,34.088,33.468,33.621,386613,0
2012-03-21,33.746,34.213,33.552,33.944,280736,0
2012-03-22,33.486,33.697,32.98,33.219,398224,0
2012-03-23,33.316,33.631,33.056,33.611,446731,0
2012-03-26,34.05,34.393,34.003,34.195,229525,0
2012-03-27,34.138,34.261,33.306,33.316,386498,0
2012-03-28,33.267,33.639,32.98,33.277,437008,0
2012-03-29,33.018,33.639,32.943,33.306,338165,0
2012-03-30,33.669,33.669,33.105,33.105,330226,0
2012-04-02,33.162,34.041,32.98,34.031,333199,0
2012-04-03,33.925,34.205,33.543,33.716,218797,0
2012-04-04,33.392,33.42,32.97,33.143,350300,0
2012-04-05,33.066,33.247,32.712,32.741,141956,0
2012-04-09,32.208,32.368,31.797,32.14,437598,0
2012-04-10,32.17,32.321,30.896,30.995,533110,0
2012-04-11,31.397,31.546,30.83,30.985,473910,0
2012-04-12,31.024,31.93,31.024,31.681,424344,0
2012-04-13,31.556,31.836,31.415,31.529,367222,0
2012-04-16,31.757,32.275,31.415,31.874,305481,0
2012-04-17,32.199,32.608,32.15,32.416,467222,0
2012-04-18,32.313,32.485,31.836,32.189,295821,0
2012-04-19,32.208,32.542,31.681,31.807,256872,0
2012-04-20,32.17,32.485,32.11,32.16,372063,0
2012-04-23,31.777,31.777,31.288,31.565,217023,0
2012-04-24,31.594,32.15,31.594,32.006,381210,0
2012-04-25,32.406,32.674,32.275,32.532,299723,0
2012-04-26,32.406,32.808,32.246,32.788,188218,0
2012-04-27,32.915,33.162,32.608,33.056,434613,0
2012-04-30,32.97,33.601,32.684,33.392,350094,0
2012-05-01,33.296,34.167,32.96,33.804,356255,0
2012-05-02,33.601,33.804,33.355,33.716,360639,0
2012-05-03,33.726,33.925,32.329,32.329,766213,0
2012-05-04,32.265,32.284,31.701,31.797,460670,0
2012-05-07,31.642,32.16,31.574,31.92,284398,0
2012-05-08,31.729,32.13,31.546,31.968,366555,0
2012-05-09,31.546,31.797,30.504,30.64,662125,0
2012-05-10,31.004,31.977,30.877,31.211,644071,0
2012-05-11,30.955,31.747,30.955,31.182,443855,0
2012-05-14,30.765,31.052,30.336,30.345,575488,0
2012-05-15,30.247,30.679,29.953,30.038,512954,0
2012-05-16,30.209,30.572,29.934,29.98,319485,0
2012-05-17,30.098,30.336,29.111,29.159,543247,0
2012-05-18,29.111,29.437,28.74,28.841,449383,0
2012-05-21,29.073,29.484,28.92,29.398,512319,0
2012-05-22,29.484,29.656,29.092,29.272,320665,0
2012-05-23,29.064,29.541,28.682,29.417,329791,0
2012-05-24,29.398,29.551,29.007,29.236,248462,0
2012-05-25,29.351,29.598,28.72,28.813,516833,0
2012-05-29,29.226,30.286,29.226,30.068,685395,0
2012-05-30,29.98,31.977,29.724,31.9,1192539,0
2012-05-31,31.94,31.958,31.109,31.51,476821,0
2012-06-01,30.728,31.082,30.266,30.276,456896,0
2012-06-04,30.336,30.737,29.628,29.953,507778,0
2012-06-05,29.866,30.83,29.752,30.785,317685,0
2012-06-06,30.995,31.729,30.995,31.652,246286,0
2012-06-07,32.006,32.338,31.072,31.211,253903,0
2012-06-08,31.1,31.51,30.811,31.318,289575,0
2012-06-11,31.777,31.777,30.985,31.014,322281,0
2012-06-12,31.182,31.529,30.679,31.388,322245,0
2012-06-13,31.259,31.817,30.478,30.601,303870,0
2012-06-14,30.591,31.182,30.534,30.83,197730,0
2012-06-15,30.945,31.146,30.698,31.052,358202,0
2012-06-18,30.747,30.886,30.412,30.83,258163,0
2012-06-19,31.062,32.406,31.062,32.218,327459,0
2012-06-20,32.218,32.599,31.968,32.406,286966,0
2012-06-21,32.368,32.455,30.965,31.033,360206,0
2012-06-22,31.127,31.442,30.877,31.388,407228,0
2012-06-25,31.033,31.298,30.123,30.326,306895,0
2012-06-26,30.459,30.756,29.914,30.247,237013,0
2012-06-27,30.504,30.847,30.256,30.708,390885,0
2012-06-28,30.562,31.671,30.562,31.671,320929,0
2012-06-29,32.542,33.506,32.475,33.506,473635,0
2012-07-02,33.582,33.591,32.485,33.562,360310,0
2012-07-03,33.486,34.539,33.277,34.529,164747,0
2012-07-05,34.393,34.68,34.098,34.251,236007,0
2012-07-06,33.804,33.804,33.296,33.582,170952,0
2012-07-09,33.44,33.506,33.008,33.172,257332,0
2012-07-10,33.477,33.506,31.757,32.053,314091,0
2012-07-11,32.17,32.788,31.661,31.817,469668,0
2012-07-12,31.691,31.701,30.353,30.838,564054,0
2012-07-13,30.83,31.604,30.83,31.546,486666,0
2012-07-16,31.358,32.15,31.182,31.968,293694,0
2012-07-17,32.09,33.306,31.729,33.257,496268,0
2012-07-18,33.153,34.384,32.542,34.108,518098,0
2012-07-19,34.148,34.951,33.028,33.496,663155,0
2012-07-20,33.133,33.775,33.133,33.43,361694,0
2012-07-23,32.646,33.335,32.514,32.925,238695,0
2012-07-24,32.925,32.925,31.777,32.024,281310,0
2012-07-25,32.208,32.684,31.546,31.661,163524,0
2012-07-26,32.218,32.321,31.691,32.13,144691,0
2012-07-27,32.321,33.095,32.09,32.895,305206,0
2012-07-30,32.877,33.199,32.665,32.798,198721,0
2012-07-31,32.77,33.785,32.551,32.627,486128,0
2012-08-01,32.665,32.674,31.338,31.338,311854,0
2012-08-02,31.278,31.767,31.062,31.556,344969,0
2012-08-03,32.321,33.621,32.043,33.296,502722,0
2012-08-06,33.42,33.804,33.373,33.44,340803,0
2012-08-07,33.621,34.299,33.316,34.118,630532,0
2012-08-08,34.003,34.309,33.706,34.118,323033,0
2012-08-09,35.101,37.011,34.588,36.498,923056,0
2012-08-10,36.488,36.783,36.019,36.518,506112,0
2012-08-13,36.323,36.545,35.426,35.835,391153,0
2012-08-14,36.18,36.459,35.473,35.715,356783,0
2012-08-15,35.772,35.885,35.101,35.885,365571,0
2012-08-16,35.743,36.276,35.454,36.229,338987,0
2012-08-17,36.154,36.323,36.154,36.304,323363,0
2012-08-20,36.304,36.304,35.98,36.276,262330,0
2012-08-21,36.42,36.42,35.962,36.009,239507,0
2012-08-22,35.98,36.295,35.638,35.98,430373,0
2012-08-23,35.922,35.98,35.463,35.54,356840,0
2012-08-24,35.578,35.865,35.218,35.638,304683,0
2012-08-27,35.79,36.163,35.677,35.952,315267,0
2012-08-28,35.922,36.429,35.772,36.068,256163,0
2012-08-29,36.078,36.295,35.922,36.038,171062,0
2012-08-30,35.895,35.895,35.388,35.463,154260,0
2012-08-31,35.895,35.895,35.109,35.588,287196,0
2012-09-04,35.503,37.844,35.053,37.567,987880,0
2012-09-05,37.633,37.633,36.163,36.323,391265,0
2012-09-06,36.4,37.156,36.209,37.061,350728,0
2012-09-07,37.299,37.593,36.991,37.185,253556,0
2012-09-10,37.051,37.118,36.715,36.783,229073,0
2012-09-11,36.803,37.243,36.488,36.648,380133,0
2012-09-12,36.823,36.953,36.648,36.851,455900,0
2012-09-13,36.832,37.001,36.276,36.429,632219,0
2012-09-14,36.545,37.147,36.42,36.508,840563,0
2012-09-17,36.372,36.582,35.875,35.904,340796,0
2012-09-18,35.865,35.99,35.342,35.618,466478,0
2012-09-19,35.705,35.999,35.55,35.753,449328,0
2012-09-20,35.531,35.618,35.109,35.208,240919,0
2012-09-21,35.208,35.235,34.432,34.432,655111,0
2012-09-24,34.281,34.393,33.935,33.984,422479,0
2012-09-25,34.013,34.491,33.746,33.785,442293,0
2012-09-26,33.831,33.964,33.459,33.621,365389,0
2012-09-27,33.887,34.412,33.775,34.148,460497,0
2012-09-28,33.954,34.118,33.716,33.716,238975,0
2012-10-01,34.158,34.223,33.795,33.935,385272,0
2012-10-02,34.078,34.568,33.86,34.403,450567,0
2012-10-03,34.412,34.824,34.022,34.471,277406,0
2012-10-04,33.688,34.05,32.246,33.954,881998,0
2012-10-05,34.271,34.442,33.526,33.631,307685,0
2012-10-08,33.486,33.984,33.267,33.841,217172,0
2012-10-09,33.851,34.013,32.97,32.98,277297,0
2012-10-10,32.943,32.943,31.146,31.397,749574,0
2012-10-11,31.652,31.767,31.368,31.502,610483,0
2012-10-12,31.529,31.574,30.906,30.925,363715,0
2012-10-15,30.955,31.529,30.534,31.502,337035,0
2012-10-16,31.614,31.729,31.406,31.529,126797,0
2012-10-17,31.538,32.053,31.529,31.826,196006,0
2012-10-18,31.836,32.053,31.519,31.807,227188,0
2012-10-19,31.546,31.826,31.062,31.211,234368,0
2012-10-22,31.165,31.25,30.756,30.935,309071,0
2012-10-23,30.581,30.916,30.238,30.698,269818,0
2012-10-24,30.838,30.935,30.402,30.896,263192,0
2012-10-25,31.269,31.92,31.221,31.546,233218,0
2012-10-26,31.492,31.92,31.156,31.701,260058,0
2012-10-31,32.255,33.267,32.062,32.943,346692,0
2012-11-01,33.056,33.785,32.504,33.697,617902,0
2012-11-02,33.756,33.954,33.095,33.43,475550,0
2012-11-05,33.191,34.271,33.076,34.148,430643,0
2012-11-06,32.581,33.746,30.621,33.229,1031567,0
2012-11-07,32.416,32.704,32.199,32.348,599539,0
2012-11-08,32.378,32.551,32.12,32.13,483572,0
2012-11-09,31.874,32.905,31.836,32.704,412264,0
2012-11-12,32.76,32.877,32.275,32.445,271438,0
2012-11-13,32.406,32.571,31.388,31.406,558645,0
2012-11-14,31.462,31.729,30.916,30.965,470761,0
2012-11-15,30.867,31.146,30.345,30.514,394132,0
2012-11-16,30.336,30.478,29.684,30.363,450278,0
2012-11-19,30.689,31.406,30.689,31.406,422030,0
2012-11-20,31.221,31.623,30.965,31.594,290983,0
2012-11-21,31.71,32.581,31.406,32.348,343798,0
2012-11-23,32.396,32.828,32.062,32.445,153440,0
2012-11-26,32.227,32.396,31.817,32.1,270558,0
2012-11-27,32.12,33.124,32.11,32.877,332269,0
2012-11-28,32.636,32.915,32.265,32.905,296407,0
2012-11-29,33.172,33.506,32.818,33.42,203003,0
2012-11-30,33.44,33.44,33.086,33.287,520275,0
2012-12-03,33.199,33.526,32.867,33.172,284851,0
2012-12-04,32.858,33.486,32.338,32.646,274721,0
2012-12-05,32.76,32.951,32.358,32.76,239937,0
2012-12-06,32.656,32.943,32.313,32.828,324183,0
2012-12-07,32.915,33.477,32.712,33.477,205764,0
2012-12-10,33.468,34.069,33.076,34.059,305030,0
2012-12-11,34.158,34.403,33.925,34.088,401487,0
2012-12-12,34.299,34.471,33.775,33.916,433627,0
2012-12-13,33.907,34.158,33.639,33.907,225810,0
2012-12-14,33.877,34.29,33.639,33.935,239334,0
2012-12-17,33.916,34.158,33.562,34.041,287830,0
2012-12-18,34.167,35.198,34.022,35.178,424731,0
2012-12-19,35.101,35.705,35.006,35.628,554005,0
2012-12-20,35.608,35.999,35.158,35.865,511573,0
2012-12-21,35.493,36.048,35.188,35.78,1047145,0
2012-12-24,35.753,35.753,35.284,35.705,96857,0
2012-12-26,35.724,35.724,34.912,35.426,433822,0
2012-12-27,35.372,35.483,34.728,35.362,226002,0
2012-12-28,35.053,35.406,35.006,35.158,305946,0
2012-12-31,35.063,36.068,34.941,35.952,180123,0
2013-01-02,36.734,37.252,36.498,37.041,597382,0
2013-01-03,37.08,37.176,36.295,36.545,480182,0
2013-01-04,36.545,36.715,36.038,36.668,550830,0
2013-01-07,36.42,36.678,36.323,36.459,411601,0
2013-01-08,36.449,36.909,36.257,36.668,576635,0
2013-01-09,36.861,37.728,36.823,37.354,590303,0
2013-01-10,37.558,37.613,36.813,37.127,182265,0
2013-01-11,37.234,37.423,36.715,36.944,333377,0
2013-01-14,37.001,37.001,36.508,36.715,276118,0
2013-01-15,36.429,38.074,36.429,37.978,504602,0
2013-01-16,37.835,38.886,37.748,38.531,744903,0
2013-01-17,38.752,39.229,38.578,38.791,427769,0
2013-01-18,38.656,38.867,38.311,38.636,342585,0
2013-01-22,38.685,38.801,38.492,38.732,384679,0
2013-01-23,38.811,38.932,38.531,38.752,375441,0
2013-01-24,38.781,39.628,38.752,39.213,316876,0
2013-01-25,39.478,39.526,39.154,39.381,368279,0
2013-01-28,39.363,39.428,38.811,39.163,375753,0
2013-01-29,38.999,39.628,38.999,39.628,390622,0
2013-01-30,39.546,39.546,38.587,38.838,242981,0
2013-01-31,38.838,39.296,38.713,39.104,346795,0
2013-02-01,39.183,39.936,39.183,39.658,411964,0
2013-02-04,39.296,39.555,38.771,38.914,393183,0
2013-02-05,39.144,39.916,38.999,39.306,429970,0
2013-02-06,39.448,39.594,38.876,39.574,371454,0
2013-02-07,39.296,39.697,38.457,38.932,755245,0
2013-02-08,38.742,39.075,38.606,39.056,426631,0
2013-02-11,38.97,39.124,38.482,38.732,331469,0
2013-02-12,38.694,39.363,38.694,39.213,263855,0
2013-02-13,39.238,39.744,39.183,39.734,300009,0
2013-02-14,39.516,40.187,39.516,40.03,255614,0
2013-02-15,40.03,40.224,39.833,39.861,231480,0
2013-02-19,40.06,40.654,39.861,40.615,269300,0
2013-02-20,40.557,40.606,40.03,40.088,545327,0
2013-02-21,39.945,40.04,38.742,39.173,252670,0
2013-02-22,39.4,39.497,39.046,39.315,186702,0
2013-02-25,39.506,39.61,37.939,37.949,193070,0
2013-02-26,38.226,38.331,37.633,37.929,234676,0
2013-02-27,37.844,39.037,37.844,38.665,233695,0
2013-02-28,38.549,39.372,38.4,39.056,258213,0
2013-03-01,38.646,38.989,38.082,38.512,276473,0
2013-03-04,38.37,38.713,38.176,38.685,304158,0
2013-03-05,38.932,39.418,38.914,39.306,283658,0
2013-03-06,39.506,40.243,39.363,39.888,346020,0
2013-03-07,39.878,40.147,39.668,39.981,278063,0
2013-03-08,40.394,40.664,40.127,40.596,210786,0
2013-03-11,40.49,41.139,40.423,40.958,279823,0
2013-03-12,40.939,41.065,40.664,40.977,284084,0
2013-03-13,40.987,41.225,40.803,41.074,245548,0
2013-03-14,41.263,42.544,41.122,42.516,1315165,0
2013-03-15,42.956,42.956,41.961,42.763,699495,0
2013-03-18,42.201,42.324,41.684,42.153,452385,0
2013-03-19,42.248,42.802,42.037,42.574,320731,0
2013-03-20,42.851,43.423,42.574,43.423,448849,0
2013-03-21,43.049,43.423,42.211,42.687,307231,0
2013-03-22,42.773,42.773,41.951,42.392,359131,0
2013-03-25,42.649,43.366,42.564,43.233,539162,0
2013-03-26,43.442,43.7,43.125,43.366,348408,0
2013-03-27,42.927,43.115,42.448,43.004,272000,0
2013-03-28,43.432,43.823,43.273,43.548,418299,0
2013-04-01,43.576,43.576,42.869,43.144,340802,0
2013-04-02,43.423,43.7,42.487,42.86,510798,0
2013-04-03,42.994,43.106,42.421,42.735,490566,0
2013-04-04,42.821,43.106,42.593,42.888,575797,0
2013-04-05,42.286,42.831,42.181,42.821,275118,0
2013-04-08,42.831,43.059,42.257,43.004,170553,0
2013-04-09,42.985,43.013,42.468,42.744,215048,0
2013-04-10,42.956,43.7,42.821,43.557,321625,0
2013-04-11,43.538,43.606,43.042,43.557,333025,0
2013-04-12,43.134,43.538,43.134,43.518,243847,0
2013-04-15,43.184,43.376,41.704,42.248,712293,0
2013-04-16,42.506,43.673,42.421,42.687,583886,0
2013-04-17,42.096,42.257,40.987,41.359,530852,0
2013-04-18,41.458,41.467,40.48,40.872,368498,0
2013-04-19,40.939,41.684,40.49,41.646,268943,0
2013-04-22,41.751,42.362,41.398,42.115,294156,0
2013-04-23,42.496,42.706,42.047,42.534,485699,0
2013-04-24,42.593,43.069,42.564,42.956,237750,0
2013-04-25,43.023,43.681,43.023,43.423,192185,0
2013-04-26,43.273,43.518,42.402,42.613,268015,0
2013-04-29,42.831,43.403,42.525,43.403,372784,0
2013-04-30,43.479,44.054,43.318,43.794,200220,0
2013-05-01,43.616,43.654,41.731,41.751,521462,0
2013-05-02,41.934,43.273,41.704,42.966,298424,0
2013-05-03,43.498,44.311,43.134,43.606,262037,0
2013-05-06,43.7,44.216,43.691,44.074,140496,0
2013-05-07,44.111,44.829,43.93,44.713,289322,0
2013-05-08,44.741,45.669,44.741,45.622,276357,0
2013-05-09,45.582,45.66,45.019,45.259,275397,0
2013-05-10,45.287,46.213,45.199,46.023,309884,0
2013-05-13,46.023,46.023,45.43,45.652,282219,0
2013-05-14,45.803,46.557,45.803,46.241,328454,0
2013-05-15,46.185,46.997,46.185,46.958,266112,0
2013-05-16,46.9,47.263,46.271,46.605,404916,0
2013-05-17,46.9,47.769,46.9,47.721,461495,0
2013-05-20,47.35,47.759,47.122,47.684,476470,0
2013-05-21,47.693,47.74,47.34,47.485,425292,0
2013-05-22,47.552,47.711,46.033,46.271,856121,0
2013-05-23,45.83,46.175,45.486,46.033,431301,0
2013-05-24,45.896,46.338,45.249,46.232,235308,0
2013-05-28,46.928,47.406,46.72,47.082,369965,0
2013-05-29,49.078,49.48,47.179,47.367,567943,0
2013-05-30,47.665,48.028,46.777,47.628,344186,0
2013-05-31,47.147,48.538,46.847,47.606,551097,0
2013-06-03,47.552,48.133,47.062,47.981,571839,0
2013-06-04,47.952,48.516,47.112,47.581,369074,0
2013-06-05,47.425,48.258,46.938,47.033,377071,0
2013-06-06,46.987,47.599,46.787,47.494,280160,0
2013-06-07,47.731,48.467,47.619,48.286,255831,0
2013-06-10,48.391,48.649,48.028,48.363,504011,0
2013-06-11,47.991,48.201,47.321,47.827,224599,0
2013-06-12,48.302,48.533,47.641,47.68,221297,0
2013-06-13,47.68,47.967,47.334,47.901,340074,0
2013-06-14,48.051,48.274,47.238,47.4,262546,0
2013-06-17,47.698,47.891,47.295,47.547,230725,0
2013-06-18,47.754,48.955,47.325,48.702,299839,0
2013-06-19,48.829,48.935,47.921,47.93,232175,0
2013-06-20,47.173,47.41,46.482,46.694,323898,0
2013-06-21,47.028,47.238,46.242,46.568,582596,0
2013-06-24,46.462,46.462,45.169,45.429,350930,0
2013-06-25,45.985,46.204,45.179,45.651,390470,0
2013-06-26,46.166,46.625,45.955,46.204,236928,0
2013-06-27,46.539,47.469,46.501,47.325,234063,0
2013-06-28,47.238,47.361,46.808,46.97,547317,0
2013-07-01,47.334,48.656,46.921,48.416,420518,0
2013-07-02,48.369,48.905,47.65,48.071,260220,0
2013-07-03,47.901,48.167,47.754,47.911,111805,0
2013-07-05,48.369,48.741,48.071,48.702,195406,0
2013-07-08,48.829,48.935,48.34,48.741,231610,0
2013-07-09,49.01,49.555,48.964,49.355,258530,0
2013-07-10,49.231,49.374,48.751,49.105,174384,0
2013-07-11,49.882,50.17,49.614,49.999,301087,0
2013-07-12,49.95,50.101,49.882,49.892,202867,0
2013-07-15,50.082,50.399,50.054,50.266,131402,0
2013-07-16,50.381,50.436,49.653,49.93,175415,0
2013-07-17,50.111,50.399,49.701,49.93,176256,0
2013-07-18,49.93,50.898,49.93,50.81,190298,0
2013-07-19,50.83,51.252,50.679,51.186,154454,0
2013-07-22,51.339,51.912,51.117,51.242,138971,0
2013-07-23,51.433,51.539,50.649,50.763,175424,0
2013-07-24,51.068,51.068,50.189,50.474,145465,0
2013-07-25,50.266,50.706,49.902,50.381,259895,0
2013-07-26,50.063,50.436,49.795,50.121,139038,0
2013-07-29,49.999,50.733,49.777,49.93,81655,0
2013-07-30,50.266,50.573,49.777,50.101,202588,0
2013-07-31,50.286,51.329,50.286,50.689,137877,0
2013-08-01,51.395,53.407,51.097,51.51,218104,0
2013-08-02,51.166,52.018,50.629,51.93,146822,0
2013-08-05,51.828,52.68,51.579,51.818,106036,0
2013-08-06,51.721,51.97,50.669,50.869,118210,0
2013-08-07,50.679,50.839,49.691,49.757,240231,0
2013-08-08,50.189,51.31,49.777,50.937,190352,0
2013-08-09,50.888,52.487,50.583,52.123,271066,0
2013-08-12,51.596,52.286,51.319,51.644,264651,0
2013-08-13,51.615,51.663,50.639,50.965,212846,0
2013-08-14,50.994,51.386,50.639,50.83,189722,0
2013-08-15,50.484,51.319,49.777,49.882,211205,0
2013-08-16,49.653,50.324,49.461,49.787,139822,0
2013-08-19,49.681,49.892,49.076,49.317,163589,0
2013-08-20,49.451,50.494,49.451,50.426,163269,0
2013-08-21,50.206,50.763,49.824,49.873,141429,0
2013-08-22,49.911,51.348,49.911,51.003,131210,0
2013-08-23,51.176,51.31,50.659,51.127,121597,0
2013-08-26,51.222,51.52,50.514,50.639,120732,0
2013-08-27,50.16,50.256,48.992,49.076,181311,0
2013-08-28,49.105,49.624,49.105,49.241,93359,0
2013-08-29,49.231,50.206,49.231,50.121,97422,0
2013-08-30,50.206,50.514,49.057,49.115,250011,0
2013-09-03,49.871,50.286,49.152,49.239,218838,0
2013-09-04,49.258,50.484,49.258,50.408,212831,0
2013-09-05,50.62,50.87,50.39,50.524,129018,0
2013-09-06,50.928,50.928,49.343,49.988,185580,0
2013-09-09,50.408,51.902,50.408,51.883,381531,0
2013-09-10,52.368,52.492,51.915,52.492,253894,0
2013-09-11,52.559,52.705,52.137,52.685,231108,0
2013-09-12,52.541,52.914,52.127,52.167,222923,0
2013-09-13,52.512,52.606,51.915,52.576,189228,0
2013-09-16,53.548,53.616,52.799,52.972,213723,0
2013-09-17,53.137,53.501,52.799,53.501,229214,0
2013-09-18,53.777,55.853,53.767,55.823,460650,0
2013-09-19,56.168,57.023,55.872,56.994,492908,0
2013-09-20,57.293,57.906,56.813,57.906,838441,0
2013-09-23,57.906,57.906,56.765,57.062,345037,0
2013-09-24,57.176,58.127,56.457,57.638,297690,0
2013-09-25,57.792,58.003,57.244,57.454,225393,0
2013-09-26,57.483,58.627,57.427,58.589,219786,0
2013-09-27,58.292,58.723,57.944,58.127,253324,0
2013-09-30,57.454,58.329,57.254,58.204,218892,0
2013-10-01,58.214,59.154,57.847,59.03,232981,0
2013-10-02,58.666,58.847,58.184,58.589,213062,0
2013-10-03,58.282,58.473,57.569,57.983,181711,0
2013-10-04,57.838,58.54,57.658,58.473,181833,0
2013-10-07,58.254,58.827,57.801,57.818,289153,0
2013-10-08,57.877,58.262,57.023,57.032,252816,0
2013-10-09,57.726,58.751,57.332,58.07,335762,0
2013-10-10,59.07,60.105,58.589,60.076,287106,0
2013-10-11,60.002,61.218,59.646,61.084,181356,0
2013-10-14,60.758,61.642,60.525,61.632,245193,0
2013-10-15,61.286,61.516,60.574,60.901,266633,0
2013-10-16,61.747,61.87,60.939,61.286,484789,0
2013-10-17,61.094,62.161,61.094,62.161,276690,0
2013-10-18,62.832,63.485,62.467,63.31,375873,0
2013-10-21,63.607,63.86,63.148,63.437,543329,0
2013-10-22,63.542,63.713,63.003,63.338,475738,0
2013-10-23,62.993,63.301,62.591,63.09,161440,0
2013-10-24,63.328,63.753,63.236,63.437,248182,0
2013-10-25,63.783,63.823,63.265,63.505,352976,0
2013-10-28,63.495,63.763,63.098,63.465,164879,0
2013-10-29,63.485,64.425,63.485,64.214,202067,0
2013-10-30,64.3,64.733,63.525,64.128,472864,0
2013-10-31,63.896,64.713,63.282,63.694,231357,0
2013-11-01,63.495,63.936,61.939,62.36,549918,0
2013-11-04,62.793,63.505,62.467,63.475,345124,0
2013-11-05,63.319,64.319,62.38,63.168,467102,0
2013-11-06,63.246,64.223,61.842,62.734,997254,0
2013-11-07,65.278,66.547,62.667,62.861,579941,0
2013-11-08,62.832,64.242,62.534,64.205,346004,0
2013-11-11,64.242,64.894,64.157,64.866,178144,0
2013-11-12,64.713,65.02,64.328,64.963,477333,0
2013-11-13,64.549,66.059,64.425,65.835,910843,0
2013-11-14,65.702,66.171,65.471,65.961,315417,0
2013-11-15,65.875,65.991,65.195,65.72,305709,0
2013-11-18,65.807,66.547,65.297,65.53,246676,0
2013-11-19,65.549,66.287,65.223,65.412,230557,0
2013-11-20,65.558,66.162,65.261,65.655,233405,0
2013-11-21,65.767,66.422,65.645,66.355,376097,0
2013-11-22,66.538,67.199,66.2,67.093,229077,0
2013-11-25,67.334,67.543,66.959,67.19,176024,0
2013-11-26,67.083,67.956,67.027,67.668,385582,0
2013-11-27,67.928,68.687,67.668,68.677,275449,0
2013-11-29,68.804,68.878,68.18,68.496,116419,0
2013-12-02,68.496,68.496,67.364,67.441,304986,0
2013-12-03,67.122,67.393,65.645,66.383,370199,0
2013-12-04,66.02,67.534,66.02,67.161,490969,0
2013-12-05,67.083,67.402,66.68,66.988,180848,0
2013-12-06,67.553,68.228,67.122,67.698,228465,0
2013-12-09,67.572,68.014,67.19,67.985,172241,0
2013-12-10,67.947,68.39,67.488,67.787,385052,0
2013-12-11,67.99,68.233,65.471,65.867,273840,0
2013-12-12,65.758,66.173,65.53,65.847,312989,0
2013-12-13,66.212,66.377,65.626,65.827,365857,0
2013-12-16,66.249,66.914,66.173,66.415,238143,0
2013-12-17,66.337,66.818,65.491,65.913,272519,0
2013-12-18,65.887,67.097,64.991,66.943,256495,0
2013-12-19,66.239,66.818,65.923,66.002,188315,0
2013-12-20,66.367,67.626,65.973,67.358,619526,0
2013-12-23,67.548,67.858,66.752,67.021,285926,0
2013-12-24,67.288,67.772,66.904,67.529,98834,0
2013-12-26,67.895,68.242,67.596,67.839,218775,0
2013-12-27,67.792,67.914,67.173,67.406,159415,0
2013-12-30,67.483,67.732,67.05,67.213,143424,0
2013-12-31,67.222,67.596,66.914,67.406,192146,0
2014-01-02,67.358,67.387,66.249,66.377,238396,0
2014-01-03,66.406,67.397,66.406,66.924,219216,0
2014-01-06,67.183,67.683,66.396,66.415,239775,0
2014-01-07,66.732,67.002,66.318,66.673,466326,0
2014-01-08,66.445,66.78,65.269,66.059,446560,0
2014-01-09,66.279,66.789,65.53,66.337,361149,0
2014-01-10,66.531,66.799,65.913,66.752,230607,0
2014-01-13,66.435,66.934,65.365,65.616,255854,0
2014-01-14,66.212,67.866,65.693,67.81,337735,0
2014-01-15,67.801,68.855,67.762,68.694,308951,0
2014-01-16,68.297,68.972,68.297,68.855,176630,0
2014-01-17,68.763,69.127,68.405,68.743,158472,0
2014-01-21,69.319,69.598,68.606,69.309,298892,0
2014-01-22,69.511,69.665,68.82,69.521,237601,0
2014-01-23,69.309,69.309,67.203,68.029,347380,0
2014-01-24,67.041,67.288,65.232,65.906,307789,0
2014-01-27,66.259,66.673,64.519,64.875,246070,0
2014-01-28,64.713,65.768,64.635,65.768,242553,0
2014-01-29,64.981,65.646,64.136,64.346,217083,0
2014-01-30,64.819,66.059,64.423,65.827,229592,0
2014-01-31,64.499,66.51,64.499,65.452,238748,0
2014-02-03,65.375,65.491,61.991,63.096,359794,0
2014-02-04,63.029,64.155,62.597,63.97,318520,0
2014-02-05,63.463,64.155,62.539,63.857,435494,0
2014-02-06,66.692,70.624,65.887,69.771,1719515,0
2014-02-07,69.762,70.579,68.81,69.3,1273596,0
2014-02-10,69.03,69.472,68.029,68.655,556085,0
2014-02-11,68.694,68.838,68.039,68.386,329769,0
2014-02-12,68.625,69.174,67.348,67.567,529906,0
2014-02-13,66.828,67.782,66.596,67.772,1645723,0
2014-02-14,67.663,67.848,66.914,67.328,449723,0
2014-02-18,67.308,67.722,66.982,66.982,386649,0
2014-02-19,66.578,67.154,65.588,65.674,406059,0
2014-02-20,65.877,66.867,65.636,66.742,419511,0
2014-02-21,67.232,67.232,65.608,65.703,291783,0
2014-02-24,65.768,66.606,65.703,65.963,331297,0
2014-02-25,65.887,66.03,64.693,64.703,495231,0
2014-02-26,64.875,66.742,64.819,66.521,407700,0
2014-02-27,66.501,67.512,66.501,67.415,675091,0
2014-02-28,67.596,68.875,67.596,68.318,500762,0
2014-03-03,67.712,67.712,66.578,67.136,291569,0
2014-03-04,68.214,70.048,67.952,69.482,509308,0
2014-03-05,69.578,70.308,69.079,70.184,441750,0
2014-03-06,70.272,70.606,70.194,70.464,294329,0
2014-03-07,70.868,71.252,70.223,71.04,371655,0
2014-03-10,71.01,71.328,69.915,70.742,370208,0
2014-03-11,70.751,70.917,70.01,70.233,607361,0
2014-03-12,70.073,70.528,69.66,70.498,398437,0
2014-03-13,70.498,70.787,69.948,70.322,468607,0
2014-03-14,69.958,70.719,68.215,68.388,519750,0
2014-03-17,68.831,69.417,68.581,68.907,266550,0
2014-03-18,69.013,69.572,68.725,69.437,178726,0
2014-03-19,69.553,69.716,68.868,69.39,227412,0
2014-03-20,69.101,69.38,68.618,68.888,247201,0
2014-03-21,69.39,70.699,69.216,69.948,358425,0
2014-03-24,70.179,70.179,67.943,68.618,244453,0
2014-03-25,68.637,69.505,67.693,67.733,379804,0
2014-03-26,68.252,68.541,66.086,66.086,212905,0
2014-03-27,65.92,66.086,64.889,65.201,326031,0
2014-03-28,65.285,66.894,65.257,66.306,326059,0
2014-03-31,66.701,67.164,66.162,66.751,269103,0
2014-04-01,67.049,67.454,66.287,67.425,731787,0
2014-04-02,67.635,68.04,67.213,67.425,298864,0
2014-04-03,67.338,67.654,66.355,66.731,207406,0
2014-04-04,67.338,67.435,64.418,64.64,223774,0
2014-04-07,64.236,64.475,62.86,63.525,278654,0
2014-04-08,63.495,63.888,62.569,63.397,260991,0
2014-04-09,63.515,64.198,63.107,63.918,213017,0
2014-04-10,63.918,64.012,61.645,61.808,386628,0
2014-04-11,61.163,61.799,60.422,60.949,376656,0
2014-04-14,61.741,62.231,60.911,61.269,263668,0
2014-04-15,61.288,62.522,61.009,62.279,350195,0
2014-04-16,62.771,63.377,62.175,63.368,215385,0
2014-04-17,63.358,64.563,63.272,63.973,252830,0
2014-04-21,63.948,64.593,63.571,64.494,195788,0
2014-04-22,64.65,65.7,64.544,65.132,339570,0
2014-04-23,65.026,65.248,64.602,64.823,184182,0
2014-04-24,65.053,65.728,64.321,64.929,530699,0
2014-04-25,64.631,64.978,64.544,64.611,285121,0
2014-04-28,64.833,65.566,64.341,65.314,309183,0
2014-04-29,65.653,65.7,64.524,64.544,221844,0
2014-04-30,64.544,65.304,63.938,65.103,356526,0
2014-05-01,64.843,65.438,64.12,64.669,338399,0
2014-05-02,64.698,66.066,64.698,65.557,345077,0
2014-05-05,65.083,65.361,64.409,64.919,125202,0
2014-05-06,64.602,64.919,63.515,63.525,328682,0
2014-05-07,63.456,63.888,62.203,63.127,447444,0
2014-05-08,63.368,67.435,62.897,65.999,578117,0
2014-05-09,65.681,66.038,64.563,65.4,245029,0
2014-05-12,65.681,67.673,65.333,67.288,380004,0
2014-05-13,67.338,67.387,66.856,66.856,341583,0
2014-05-14,66.701,66.701,64.833,64.843,302439,0
2014-05-15,64.418,64.534,61.817,63.031,449155,0
2014-05-16,63.264,64.081,62.483,64.081,564663,0
2014-05-19,63.861,64.833,63.377,63.774,266607,0
2014-05-20,63.427,63.754,62.01,62.386,363704,0
2014-05-21,62.598,63.089,61.761,62.638,405912,0
2014-05-22,62.618,63.542,62.184,63.235,281016,0
2014-05-23,63.225,64.708,62.85,64.621,236638,0
2014-05-27,65.171,66.519,64.602,65.728,446957,0
2014-05-28,66.652,66.923,65.633,66.267,409844,0
2014-05-29,66.481,67.406,65.428,67.368,408076,0
2014-05-30,67.068,67.222,66.009,66.509,668531,0
2014-06-02,66.471,66.866,65.518,66.529,300062,0
2014-06-03,65.912,66.711,65.785,66.365,319506,0
2014-06-04,65.894,66.731,65.229,66.499,469037,0
2014-06-05,66.633,68.359,66.384,68.079,335097,0
2014-06-06,68.099,68.417,67.849,68.234,214124,0
2014-06-09,68.001,69.303,67.943,68.831,228576,0
2014-06-10,68.647,69.177,68.28,69.177,311003,0
2014-06-11,68.535,69.201,68.43,68.709,287017,0
2014-06-12,68.4,68.4,67.406,67.558,608805,0
2014-06-13,68.091,68.302,67.368,67.794,173574,0
2014-06-16,67.784,67.954,66.74,67.096,271264,0
2014-06-17,66.893,67.974,66.304,67.587,263438,0
2014-06-18,67.734,67.833,66.459,67.377,444811,0
2014-06-19,67.597,67.694,66.903,67.558,428393,0
2014-06-20,67.926,68.141,67.784,68.003,429394,0
2014-06-23,68.15,68.15,67.02,67.25,425247,0
2014-06-24,66.922,67.577,66.479,66.527,396550,0
2014-06-25,66.149,67.164,66.149,66.517,520039,0
2014-06-26,66.671,66.7,65.881,66.382,186486,0
2014-06-27,65.967,66.816,65.967,66.546,521427,0
2014-06-30,66.459,66.622,65.937,66.431,293402,0
2014-07-01,66.469,67.597,66.469,67.242,558977,0
2014-07-02,67.242,67.577,66.479,66.527,206382,0
2014-07-03,66.797,67.348,66.612,67.288,197289,0
2014-07-07,66.74,67.125,65.781,65.987,470945,0
2014-07-08,65.751,66.265,64.855,66.093,665504,0
2014-07-09,66.295,66.99,65.871,65.997,681861,0
2014-07-10,64.596,65.572,64.209,64.923,554686,0
2014-07-11,64.808,65.751,64.441,65.706,346726,0
2014-07-14,66.314,66.71,66.025,66.083,386049,0
2014-07-15,66.149,66.304,64.933,65.038,274556,0
2014-07-16,65.27,65.376,64.334,64.732,319483,0
2014-07-17,64.702,64.759,63.506,63.553,321465,0
2014-07-18,63.516,63.534,62.442,62.663,727694,0
2014-07-21,62.442,63.02,62.19,62.636,331133,0
2014-07-22,62.849,63.206,62.557,62.567,346365,0
2014-07-23,62.654,62.76,62.153,62.576,482646,0
2014-07-24,62.73,62.859,62.163,62.596,333602,0
2014-07-25,62.055,62.586,61.408,62.51,407360,0
2014-07-28,62.432,62.75,61.698,62.51,382796,0
2014-07-29,62.451,62.71,62.085,62.153,449477,0
2014-07-30,62.228,62.52,61.988,62.19,294465,0
2014-07-31,61.379,61.795,61.138,61.254,478490,0
2014-08-01,61.254,61.476,60.812,61.36,442929,0
2014-08-04,61.591,62.094,61.148,62.007,660523,0
2014-08-05,61.795,62.442,61.67,61.92,302686,0
2014-08-06,61.89,61.91,61.389,61.437,683986,0
2014-08-07,59.804,60.085,55.894,56.184,1334785,0
2014-08-08,56.078,58.058,55.913,57.99,652910,0
2014-08-11,58.252,59.149,58.039,59.063,626174,0
2014-08-12,59.003,59.255,58.725,59.178,502680,0
2014-08-13,59.178,59.197,58.908,59.091,810875,0
2014-08-14,59.082,59.736,58.936,59.653,399243,0
2014-08-15,59.882,60.04,59.12,59.961,554922,0
2014-08-18,60.463,61.023,60.268,60.983,307832,0
2014-08-19,61.234,61.631,60.925,61.418,461469,0
2014-08-20,61.119,61.467,60.654,61.302,457509,0
2014-08-21,61.379,62.123,60.993,61.89,369970,0
2014-08-22,61.689,62.104,61.244,61.969,533260,0
2014-08-25,62.163,62.163,61.708,61.832,532536,0
2014-08-26,61.832,62.133,61.641,62.027,201719,0
2014-08-27,62.181,62.181,61.786,61.93,319350,0
2014-08-28,61.68,61.93,61.427,61.718,194195,0
2014-08-29,61.842,62.123,61.312,62.085,161833,0
2014-09-02,62.085,62.77,61.689,62.027,252323,0
2014-09-03,62.354,62.354,61.283,61.37,221382,0
2014-09-04,61.562,62.413,61.158,61.234,132738,0
2014-09-05,60.963,61.264,60.268,61.195,146032,0
2014-09-08,61.186,62.113,61.168,62.104,370445,0
2014-09-09,61.91,62.2,60.896,61.003,257675,0
2014-09-10,60.834,61.182,60.399,60.796,218606,0
2014-09-11,60.202,61.231,60.125,60.978,131614,0
2014-09-12,60.843,61.133,60.601,60.863,376081,0
2014-09-15,60.806,60.806,60.107,60.512,260168,0
2014-09-16,60.418,60.747,60.125,60.591,313714,0
2014-09-17,60.698,61.25,60.301,61.027,142584,0
2014-09-18,61.143,61.529,60.948,61.492,154371,0
2014-09-19,61.588,62.063,60.863,60.873,591761,0
2014-09-22,60.512,60.512,60.125,60.173,355128,0
2014-09-23,60.032,60.301,59.506,59.506,349102,0
2014-09-24,59.429,60.232,59.197,59.913,385204,0
2014-09-25,59.865,59.865,58.17,58.354,421154,0
2014-09-26,58.392,58.694,57.802,58.17,352774,0
2014-09-29,57.549,58.064,57.29,57.688,303956,0
2014-09-30,57.53,57.648,56.778,56.788,235897,0
2014-10-01,56.862,56.862,54.218,54.307,562183,0
2014-10-02,54.355,54.985,54.355,54.809,591260,0
2014-10-03,55.177,55.488,54.656,55.44,477802,0
2014-10-06,55.565,55.885,54.423,54.926,336083,0
2014-10-07,54.557,54.898,53.473,53.473,788955,0
2014-10-08,53.424,54.345,52.998,54.336,358617,0
2014-10-09,54.094,54.298,52.883,52.961,530854,0
2014-10-10,52.61,53.358,51.789,51.789,466661,0
2014-10-13,51.904,52.272,50.181,50.191,391903,0
2014-10-14,50.51,51.45,50.142,50.636,485190,0
2014-10-15,50.191,51.876,49.028,51.633,373935,0
2014-10-16,51.962,52.902,51.324,52.66,458538,0
2014-10-17,53.077,53.386,52.506,52.979,349518,0
2014-10-20,52.863,53.792,52.863,53.782,351875,0
2014-10-21,54.133,55.216,54.133,55.158,211479,0
2014-10-22,55.236,55.614,54.77,54.839,355025,0
2014-10-23,55.507,56.571,55.334,56.3,252697,0
2014-10-24,56.476,56.768,55.478,56.28,168397,0
2014-10-27,56.041,56.3,55.565,56.243,223299,0
2014-10-28,56.524,58.723,56.243,58.723,391882,0
2014-10-29,58.982,59.062,57.648,58.123,275590,0
2014-10-30,57.727,59.111,57.434,58.732,303920,0
2014-10-31,60.051,60.892,59.255,60.815,363148,0
2014-11-03,60.948,61.385,60.232,60.496,362307,0
2014-11-04,60.115,60.601,59.081,59.37,268745,0
2014-11-05,59.913,59.993,59.168,59.776,322871,0
2014-11-06,60.107,60.727,58.354,58.471,436491,0
2014-11-07,57.452,58.345,56.611,58.325,464710,0
2014-11-10,58.402,58.5,58.006,58.363,242847,0
2014-11-11,58.325,58.48,57.957,58.249,200377,0
2014-11-12,57.899,58.297,57.811,58.209,165722,0
2014-11-13,58.335,58.335,57.638,57.986,236876,0
2014-11-14,57.957,58.18,57.608,57.966,144434,0
2014-11-17,57.775,58.17,57.096,58.006,150526,0
2014-11-18,58.199,59.052,57.879,58.49,211542,0
2014-11-19,58.49,58.597,57.21,58.392,552995,0
2014-11-20,58.392,58.925,57.755,58.907,181987,0
2014-11-21,59.845,59.923,59.042,59.235,220371,0
2014-11-24,59.178,59.69,59.042,59.322,166336,0
2014-11-25,59.34,59.7,59.081,59.294,202697,0
2014-11-26,59.303,59.536,59.032,59.34,132182,0
2014-11-28,58.848,59.12,58.538,58.809,209190,0
2014-12-01,58.363,58.694,57.889,58.074,360613,0
2014-12-02,58.064,58.577,57.811,58.025,371387,0
2014-12-03,57.986,59.419,57.986,59.265,215314,0
2014-12-04,58.935,59.225,58.016,58.18,261512,0
2014-12-05,58.123,58.538,57.937,58.239,199280,0
2014-12-08,57.947,58.945,57.618,57.811,331967,0
2014-12-09,56.989,59.022,56.989,58.982,387327,0
2014-12-10,58.619,58.959,57.891,57.901,292573,0
2014-12-11,58.533,58.853,57.619,57.737,208930,0
2014-12-12,56.871,56.871,55.736,55.765,329053,0
2014-12-15,56.124,56.474,54.763,55.007,341212,0
2014-12-16,55.007,56.599,55.007,55.454,528869,0
2014-12-17,55.493,57.075,55.27,56.815,480121,0
2014-12-18,57.766,58.338,57.359,58.261,235650,0
2014-12-19,57.901,58.803,57.58,58.395,1191245,0
2014-12-22,58.504,59.184,58.202,59.057,158215,0
2014-12-23,59.523,60.211,59.222,59.533,133957,0
2014-12-24,59.582,60.066,59.533,59.882,76595,0
2014-12-26,60.202,60.398,59.744,60.001,87394,0
2014-12-29,59.981,60.581,59.754,59.971,87529,0
2014-12-30,59.783,60.211,59.337,60.04,128493,0
2014-12-31,60.251,60.698,59.707,59.941,238794,0
2015-01-02,60.417,60.475,58.434,59.017,132222,0
2015-01-05,58.444,58.649,57.998,58.27,284907,0
2015-01-06,58.242,58.395,56.736,56.815,256210,0
2015-01-07,57.29,57.452,56.805,57.33,277457,0
2015-01-08,58.017,58.793,58.017,58.669,176045,0
2015-01-09,58.843,58.912,58.242,58.504,182879,0
2015-01-12,58.357,58.504,56.824,57.482,290705,0
2015-01-13,58.096,59.396,57.756,58.619,323581,0
2015-01-14,57.851,58.252,56.619,57.482,174481,0
2015-01-15,57.803,58.192,56.047,56.124,201828,0
2015-01-16,55.813,56.736,55.813,56.696,238302,0
2015-01-20,56.833,57.066,55.852,56.427,180034,0
2015-01-21,56.162,56.93,55.988,56.446,328216,0
2015-01-22,56.901,57.793,56.307,57.689,191703,0
2015-01-23,57.629,57.968,57.142,57.501,91192,0
2015-01-26,57.492,57.959,56.891,57.832,167838,0
2015-01-27,56.958,57.728,56.446,57.33,133131,0
2015-01-28,57.56,58.027,56.726,56.861,135351,0
2015-01-29,56.851,57.784,56.427,57.784,142650,0
2015-01-30,57.134,57.756,56.619,56.696,193754,0
2015-02-02,56.736,57.978,56.134,57.92,205984,0
2015-02-03,58.405,59.931,58.405,59.823,311014,0
2015-02-04,59.533,59.707,58.688,59.086,230288,0
2015-02-05,59.047,60.34,58.115,58.29,327866,0
2015-02-06,58.484,59.346,58.338,58.504,540592,0
2015-02-09,58.395,59.115,57.91,58.853,411184,0
2015-02-10,59.241,59.241,58.649,58.873,343937,0
2015-02-11,58.678,59.29,57.511,59.007,208288,0
2015-02-12,59.241,59.863,59.241,59.773,108629,0
2015-02-13,59.843,60.806,59.803,60.727,133546,0
2015-02-17,60.727,61.174,60.369,60.893,108484,0
2015-02-18,60.601,61.242,60.455,61.242,143701,0
2015-02-19,60.911,61.862,60.658,61.728,202879,0
2015-02-20,61.68,62.622,61.066,62.602,421700,0
2015-02-23,62.553,62.98,61.581,62.97,404582,0
2015-02-24,62.894,63.544,62.668,63.328,389166,0
2015-02-25,63.028,63.397,62.885,63.338,222633,0
2015-02-26,63.358,63.62,62.96,63.534,277896,0
2015-02-27,63.417,63.639,63.281,63.417,476625,0
2015-03-02,63.368,64.661,63.281,64.641,218193,0
2015-03-03,64.311,64.466,63.953,64.096,148481,0
2015-03-04,63.913,64.194,63.855,64.058,171855,0
2015-03-05,64.048,64.369,63.797,64.008,126858,0
2015-03-06,63.377,64.214,63.348,63.591,287696,0
2015-03-09,63.767,64.136,63.319,63.883,200378,0
2015-03-10,63.476,63.476,62.311,62.358,110280,0
2015-03-11,62.422,62.812,61.731,62.732,159576,0
2015-03-12,63.366,64.038,62.89,64.008,186894,0
2015-03-13,63.706,63.882,62.198,62.742,183915,0
2015-03-16,62.851,63.152,62.638,62.938,123946,0
2015-03-17,63.045,64.273,62.638,64.263,353865,0
2015-03-18,63.942,64.652,63.142,64.594,433755,0
2015-03-19,64.438,64.759,63.231,64.028,254873,0
2015-03-20,64.438,65.002,64.096,64.544,540245,0
2015-03-23,64.485,65.139,64.485,64.662,214723,0
2015-03-24,64.534,65.091,64.106,64.214,219959,0
2015-03-25,64.126,64.223,61.644,61.654,609250,0
2015-03-26,61.332,62.412,61.195,62.178,215543,0
2015-03-27,62.227,62.693,61.74,62.326,191512,0
2015-03-30,62.656,64.185,62.656,63.706,161837,0
2015-03-31,62.929,63.317,61.965,62.558,225549,0
2015-04-01,62.558,62.929,61.965,62.909,159885,0
2015-04-02,62.909,63.826,62.762,62.929,148385,0
2015-04-06,62.722,63.648,62.722,63.356,112239,0
2015-04-07,63.445,63.494,62.9,63.162,166678,0
2015-04-08,63.085,63.668,62.762,63.59,154854,0
2015-04-09,63.609,64.086,63.609,63.942,161338,0
2015-04-10,64.185,64.692,63.932,64.682,133700,0
2015-04-13,64.751,65.371,64.574,65.139,158449,0
2015-04-14,64.973,65.43,64.438,65.371,248197,0
2015-04-15,65.731,66.58,65.539,66.464,220340,0
2015-04-16,66.229,66.346,66.016,66.104,201241,0
2015-04-17,65.49,66.064,65.332,65.74,218929,0
2015-04-20,66.19,66.873,66.025,66.035,128169,0
2015-04-21,66.435,66.765,65.957,66.288,184343,0
2015-04-22,66.248,66.824,65.85,66.474,125994,0
2015-04-23,66.425,67.418,66.366,66.882,114292,0
2015-04-24,67.057,67.057,66.395,66.484,175732,0
2015-04-27,66.58,67.28,66.327,66.834,230947,0
2015-04-28,66.677,67.65,66.512,67.27,141607,0
2015-04-29,66.873,67.525,66.455,67.075,130209,0
2015-04-30,66.609,67.105,66.074,66.122,421226,0
2015-05-01,66.561,67.125,65.997,66.435,166560,0
2015-05-04,67.154,67.154,66.113,66.238,125178,0
2015-05-05,66.161,66.667,65.256,65.579,193259,0
2015-05-06,65.713,66.141,64.712,65.539,144276,0
2015-05-07,65.361,65.5,64.741,65.401,208380,0
2015-05-08,66.18,68.411,65.342,66.794,333224,0
2015-05-11,66.804,67.174,66.064,66.199,189460,0
2015-05-12,65.549,67.164,64.544,66.609,474469,0
2015-05-13,66.979,67.164,66.551,66.637,171489,0
2015-05-14,66.765,67.553,66.542,67.543,216774,0
2015-05-15,67.516,67.769,66.921,67.458,154237,0
2015-05-18,67.009,67.496,66.435,66.989,242274,0
2015-05-19,66.999,66.999,66.229,66.532,185889,0
2015-05-20,66.706,66.941,65.957,66.686,187818,0
2015-05-21,66.746,67.194,66.532,66.97,159269,0
2015-05-22,66.677,67.174,66.219,66.551,107208,0
2015-05-26,66.219,66.376,65.265,65.45,184929,0
2015-05-27,65.81,67.049,65.342,66.911,236183,0
2015-05-28,66.346,66.979,65.549,66.435,266225,0
2015-05-29,65.703,65.967,64.243,64.894,350374,0
2015-06-01,65.012,65.48,64.409,65.218,231175,0
2015-06-02,65.081,66.035,64.973,65.274,151544,0
2015-06-03,65.48,66.677,65.274,66.502,239778,0
2015-06-04,66.016,66.58,65.722,66.055,269349,0
2015-06-05,66.064,66.561,65.47,66.464,321210,0
2015-06-08,66.667,67.36,66.512,67.057,390112,0
2015-06-09,67.194,67.905,66.882,67.65,404553,0
2015-06-10,67.843,70.165,67.814,70.097,449018,0
2015-06-11,70.264,70.283,68.751,69.024,380023,0
2015-06-12,68.534,69.981,68.534,69.414,286803,0
2015-06-15,68.818,69.336,67.539,68.223,377659,0
2015-06-16,68.262,69.697,68.045,69.697,412179,0
2015-06-17,69.775,70.487,69.316,69.852,348261,0
2015-06-18,70.067,70.547,69.745,70.301,377554,0
2015-06-19,70.537,71.191,69.981,70.82,414329,0
2015-06-22,71.532,71.532,70.214,70.32,340169,0
2015-06-23,70.36,71.248,69.931,71.024,362278,0
2015-06-24,70.663,71.132,70.594,70.751,272259,0
2015-06-25,70.907,71.258,69.911,70.214,339965,0
2015-06-26,70.4,70.702,69.619,69.882,477014,0
2015-06-29,69.092,70.145,68.505,68.553,351436,0
2015-06-30,68.828,69.589,68.438,68.623,341121,0
2015-07-01,69.178,69.375,68.398,69.024,274000,0
2015-07-02,69.266,69.414,68.095,68.233,302065,0
2015-07-06,67.655,68.408,67.022,67.627,385955,0
2015-07-07,67.646,68.007,66.504,67.472,362397,0
2015-07-08,66.875,67.452,65.559,65.674,395071,0
2015-07-09,66.563,67.002,65.656,65.683,331359,0
2015-07-10,66.338,66.953,66.095,66.856,275844,0
2015-07-13,67.364,67.627,66.982,67.422,231696,0
2015-07-14,67.324,67.501,67.198,67.354,182154,0
2015-07-15,67.324,67.324,66.007,66.075,193669,0
2015-07-16,66.338,66.837,65.75,65.83,171058,0
2015-07-17,65.722,65.731,64.307,64.406,211722,0
2015-07-20,64.387,64.719,63.859,64.024,228521,0
2015-07-21,63.984,64.357,63.068,63.283,227394,0
2015-07-22,63.195,63.409,62.541,62.844,124863,0
2015-07-23,62.903,63.369,61.74,61.816,207932,0
2015-07-24,61.936,61.936,60.471,60.548,254026,0
2015-07-27,59.994,60.578,59.554,60.109,170444,0
2015-07-28,60.528,60.724,59.914,60.138,310567,0
2015-07-29,60.265,60.695,59.806,60.568,352768,0
2015-07-30,60.335,60.784,59.934,60.724,385547,0
2015-07-31,61.085,61.272,60.675,60.968,695394,0
2015-08-03,60.813,61.213,60.226,60.403,232264,0
2015-08-04,60.364,60.998,59.476,59.757,236306,0
2015-08-05,60.206,60.764,59.622,60.033,244808,0
2015-08-06,59.134,59.786,53.179,54.183,1267114,0
2015-08-07,53.772,54.154,52.73,52.768,427849,0
2015-08-10,52.954,54.291,52.954,54.008,587639,0
2015-08-11,53.48,53.929,53.315,53.705,388049,0
2015-08-12,53.218,53.792,53.13,53.599,534376,0
2015-08-13,53.618,53.772,53.12,53.159,208240,0
2015-08-14,52.944,53.372,52.328,52.71,398758,0
2015-08-17,52.485,53.335,52.016,53.218,490742,0
2015-08-18,53.245,53.344,52.807,53.208,201685,0
2015-08-19,52.954,53.49,52.65,53.198,438604,0
2015-08-20,53.001,53.159,52.63,52.72,408079,0
2015-08-21,51.704,52.192,51.097,51.127,349079,0
2015-08-24,48.218,50.563,48.042,48.745,424041,0
2015-08-25,50.181,50.366,48.542,48.755,486949,0
2015-08-26,49.838,49.838,48.619,49.703,258839,0
2015-08-27,50.123,51.187,49.772,51.117,307700,0
2015-08-28,51.217,51.743,51.029,51.256,234052,0
2015-08-31,51.087,52.447,50.669,52.202,371821,0
2015-09-01,51.117,51.616,49.946,50.093,301451,0
2015-09-02,50.649,50.659,49.956,50.259,199020,0
2015-09-03,50.259,50.815,50.249,50.563,214487,0
2015-09-04,49.838,50.473,49.683,49.713,206805,0
2015-09-08,50.424,51.207,50.162,51.147,288646,0
2015-09-09,51.799,51.809,50.672,50.77,196723,0
2015-09-10,50.447,51.779,50.378,51.29,250874,0
2015-09-11,50.889,52.396,50.889,52.181,240621,0
2015-09-14,52.248,52.248,50.985,51.182,188760,0
2015-09-15,51.27,52.601,51.27,52.485,199682,0
2015-09-16,52.466,53.66,52.102,53.395,248481,0
2015-09-17,53.247,53.602,52.495,52.73,253420,0
2015-09-18,52.132,52.485,51.005,51.29,653666,0
2015-09-21,51.76,51.887,50.652,50.76,138023,0
2015-09-22,50.025,50.144,49.144,49.574,335459,0
2015-09-23,49.8,50.015,49.34,49.554,246210,0
2015-09-24,49.094,50.035,48.702,49.869,283722,0
2015-09-25,50.261,51.386,49.976,50.604,317594,0
2015-09-28,50.221,50.77,49.976,50.417,358081,0
2015-09-29,50.546,51.3,50.231,51.043,349752,0
2015-09-30,51.652,52.895,51.632,52.485,514215,0
2015-10-01,52.67,53.719,50.486,52.112,655300,0
2015-10-02,51.74,55.277,51.691,54.982,757898,0
2015-10-05,55.463,57.94,55.09,57.677,731458,0
2015-10-06,57.775,65.583,57.558,62.554,4142306,0
2015-10-07,62.994,63.651,60.792,63.376,1386043,0
2015-10-08,63.121,64.7,62.849,64.64,598334,0
2015-10-09,65.092,65.092,63.28,63.789,442652,0
2015-10-12,63.582,63.857,62.535,62.984,305341,0
2015-10-13,62.879,63.799,62.456,62.653,300033,0
2015-10-14,62.407,62.769,61.34,61.948,382216,0
2015-10-15,62.133,62.927,61.476,62.849,268183,0
2015-10-16,62.839,64.474,62.476,64.151,300341,0
2015-10-19,63.671,64.259,63.092,63.475,257121,0
2015-10-20,63.28,64.7,63.092,63.661,141234,0
2015-10-21,63.973,64.337,63.121,63.337,138942,0
2015-10-22,63.602,65.012,63.602,64.532,249808,0
2015-10-23,65.042,65.141,63.877,64.73,304017,0
2015-10-26,64.259,64.542,62.644,63.092,332600,0
2015-10-27,62.417,62.67,60.693,60.812,550765,0
2015-10-28,61.212,62.495,60.82,61.868,480426,0
2015-10-29,61.722,62.202,60.331,60.39,528814,0
2015-10-30,60.802,60.987,59.568,59.741,552804,0
2015-11-02,59.831,64.512,59.831,63.191,958732,0
2015-11-03,62.859,63.799,61.604,61.683,727987,0
2015-11-04,62.367,62.779,61.407,61.858,246715,0
2015-11-05,61.967,63.141,61.664,63.004,218365,0
2015-11-06,62.829,63.847,62.172,63.739,170385,0
2015-11-09,63.651,63.651,62.347,63.092,133780,0
2015-11-10,62.3,62.917,61.624,61.702,316165,0
2015-11-11,61.858,62.044,60.899,61.212,177121,0
2015-11-12,60.643,61.094,59.38,59.568,238274,0
2015-11-13,59.155,60.291,58.667,58.831,237149,0
2015-11-16,58.959,60.222,58.901,59.145,323311,0
2015-11-17,59.429,59.655,58.37,59.126,270022,0
2015-11-18,59.449,59.479,58.509,59.126,214893,0
2015-11-19,59.107,59.32,58.098,58.39,115460,0
2015-11-20,58.811,58.988,58.156,58.42,155274,0
2015-11-23,58.459,58.695,57.765,58.126,183349,0
2015-11-24,57.746,58.92,57.245,57.597,409576,0
2015-11-25,57.657,58.637,57.657,58.284,367924,0
2015-11-27,58.185,58.459,57.687,57.911,162422,0
2015-11-30,58.146,58.343,57.459,57.697,247562,0
2015-12-01,57.822,58.225,57.374,58.009,223909,0
2015-12-02,57.871,58.235,57.156,57.235,193117,0
2015-12-03,57.508,57.793,56.354,56.833,275968,0
2015-12-04,56.863,58.215,56.863,57.813,366801,0
2015-12-07,57.558,58.509,56.824,57.538,265834,0
2015-12-08,56.736,57.793,56.481,56.96,375182,0
2015-12-09,56.71,57.674,55.601,55.738,191347,0
2015-12-10,55.629,56.043,55.079,55.483,194095,0
2015-12-11,54.49,55.237,53.98,54.894,287429,0
2015-12-14,55,55.503,54.529,55.443,237178,0
2015-12-15,55.728,56.061,54.952,55.423,154706,0
2015-12-16,55.886,56.277,55.178,56.121,157047,0
2015-12-17,56.238,56.238,54.677,55.601,254044,0
2015-12-18,55.227,55.639,54.696,55.079,645390,0
2015-12-21,55.413,56.524,55.413,56.081,203561,0
2015-12-22,56.377,56.514,55.876,56.16,247456,0
2015-12-23,56.465,56.69,55.806,56.101,214146,0
2015-12-24,56.003,56.427,55.601,56.18,63440,0
2015-12-28,56.15,56.195,54.991,55.649,187809,0
2015-12-29,56.033,56.209,55.247,55.728,183629,0
2015-12-30,55.61,56.17,55.325,55.738,170141,0
2015-12-31,55.403,55.678,54.854,54.952,200193,0
2016-01-04,54.137,54.682,53.055,53.744,379520,0
2016-01-05,53.97,54.087,53.321,53.625,255692,0
2016-01-06,52.84,53.699,52.712,53.557,470544,0
2016-01-07,52.761,53.811,52.437,53.035,478304,0
2016-01-08,53.261,53.655,52.83,52.888,292272,0
2016-01-11,53.174,53.356,52.462,52.938,166227,0
2016-01-12,53.37,53.567,52.761,53.537,259446,0
2016-01-13,53.771,53.856,52.132,52.417,234805,0
2016-01-14,52.652,52.652,51.542,51.994,354508,0
2016-01-15,50.581,51.749,50.245,51.482,239181,0
2016-01-19,52.084,52.593,51.327,52.191,200100,0
2016-01-20,51.502,52.702,49.656,52.337,277890,0
2016-01-21,52.387,52.672,51.149,51.258,276451,0
2016-01-22,52.074,52.308,51.07,51.472,248738,0
2016-01-25,50.825,50.954,46.865,47.032,541604,0
2016-01-26,47.366,48.487,47.132,47.729,345356,0
2016-01-27,47.584,49.057,47.445,47.719,281841,0
2016-01-28,48.339,48.673,47.042,47.239,327453,0
2016-01-29,48.359,49.193,46.237,47.584,379645,0
2016-02-01,47.162,47.908,46.118,47.465,164935,0
2016-02-02,46.884,46.884,45.48,45.872,212271,0
2016-02-03,46.247,46.768,44.833,45.558,192578,0
2016-02-04,45.412,46.335,44.798,45.45,191482,0
2016-02-05,45.205,45.205,43.819,43.829,170670,0
2016-02-08,43.368,43.368,42.229,43.025,207431,0
2016-02-09,42.493,43.564,42.412,43.082,162594,0
2016-02-10,43.211,43.977,42.513,42.631,193589,0
2016-02-11,41.913,43.191,41.856,42.818,315819,0
2016-02-12,43.319,44.989,42.926,44.509,325058,0
2016-02-16,45.066,46.218,45.037,46.1,204913,0
2016-02-17,46.375,47.122,46.011,46.69,239767,0
2016-02-18,46.62,47.082,45.265,45.363,359991,0
2016-02-19,45.245,45.687,44.901,45.156,267768,0
2016-02-22,45.47,47.112,45.47,47.102,213909,0
2016-02-23,46.944,47.356,46.345,47.062,208522,0
2016-02-24,46.531,49.401,46.227,49.203,309480,0
2016-02-25,49.421,49.686,48.309,49.253,173503,0
2016-02-26,49.479,50.084,49.105,50,166715,0
2016-02-29,50.049,51.327,49.96,50.462,282235,0
2016-03-01,50.865,51.661,50.079,51.542,164651,0
2016-03-02,51.542,53.174,51.512,53.105,183574,0
2016-03-03,53.085,53.831,52.427,53.754,194748,0
2016-03-04,53.734,54.922,53.184,54.804,295104,0
2016-03-07,54.736,55.914,54.333,55.866,241057,0
2016-03-08,55.532,55.532,53.321,53.616,187670,0
2016-03-09,53.837,53.837,52.822,53.275,141920,0
2016-03-10,53.542,53.542,52.329,52.998,141033,0
2016-03-11,53.512,54.576,53.265,54.479,105004,0
2016-03-14,54.469,54.498,53.393,54.271,124202,0
2016-03-15,53.807,53.886,53.235,53.355,112642,0
2016-03-16,53.227,54.853,53.227,54.498,122823,0
2016-03-17,54.566,56.715,53.782,56.411,187277,0
2016-03-18,56.775,57.848,56.222,57.592,565452,0
2016-03-21,57.258,58.046,57.09,57.642,153300,0
2016-03-22,57.288,57.766,56.971,57.376,173707,0
2016-03-23,57.129,57.434,54.813,54.853,222379,0
2016-03-24,54.576,55.927,54.469,54.803,286008,0
2016-03-28,55,55.257,54.305,54.537,233390,0
2016-03-29,54.221,55.326,53.827,55.05,494377,0
2016-03-30,55.454,56.114,54.773,54.803,254655,0
2016-03-31,54.695,55.336,54.695,54.921,181488,0
2016-04-01,54.439,54.99,53.946,54.883,283143,0
2016-04-04,54.921,55.612,54.161,54.201,138199,0
2016-04-05,53.719,55.572,52.891,52.961,332065,0
2016-04-06,52.842,53.916,52.842,53.128,188561,0
2016-04-07,52.674,53.418,52.448,52.694,202744,0
2016-04-08,53.008,53.373,52.358,52.458,120025,0
2016-04-11,52.418,52.734,51.669,51.689,205954,0
2016-04-12,51.885,52.132,51.62,51.855,191719,0
2016-04-13,52.348,54.921,52.201,54.853,287640,0
2016-04-14,54.893,55.158,54.379,54.96,129573,0
2016-04-15,54.635,55.533,54.586,54.99,104376,0
2016-04-18,54.941,56.795,54.941,56.321,127862,0
2016-04-19,56.685,57.03,55.917,56.222,109118,0
2016-04-20,56.45,56.675,55.818,55.858,109897,0
2016-04-21,55.818,56.391,55.71,55.967,88498,0
2016-04-22,55.947,57.947,55.798,57.918,156626,0
2016-04-25,57.592,57.719,56.222,56.665,120576,0
2016-04-26,56.775,58.051,56.715,57.986,131288,0
2016-04-27,57.878,58.342,57.414,57.702,161926,0
2016-04-28,57.218,57.454,56.331,56.498,75031,0
2016-04-29,56.479,57.573,56.104,57.533,194804,0
2016-05-02,57.682,58.026,56.8,57.523,193602,0
2016-05-03,56.904,58.036,55.878,56.173,84254,0
2016-05-04,56.074,56.306,54.868,55.474,157829,0
2016-05-05,55.7,57.662,55.469,57.04,172063,0
2016-05-06,59.456,61.772,57.228,57.928,479796,0
2016-05-09,57.731,58.056,56.854,57.06,187514,0
2016-05-10,57.06,57.795,56.715,57.513,209047,0
2016-05-11,57.464,58.066,57.001,57.474,129640,0
2016-05-12,57.79,58.351,56.587,57.119,92555,0
2016-05-13,56.971,57.208,55.542,55.582,130450,0
2016-05-16,55.631,57.454,55.631,56.775,113790,0
2016-05-17,56.607,57.474,55.374,55.808,136349,0
2016-05-18,55.67,57.444,54.921,57.288,109047,0
2016-05-19,56.854,57.474,55.504,56.193,110542,0
2016-05-20,56.528,57.918,56.291,57.662,178899,0
2016-05-23,57.395,57.957,56.844,57.612,209101,0
2016-05-24,57.858,58.49,57.318,57.858,589483,0
2016-05-25,58.026,58.952,57.843,58.568,266666,0
2016-05-26,58.854,59.042,58.312,58.628,105276,0
2016-05-27,58.834,58.874,58.184,58.756,115874,0
2016-05-31,58.824,59.575,58.548,59.258,283108,0
2016-06-01,59.446,64.286,59.19,62.857,866253,0
2016-06-02,63.084,63.728,62.688,63.191,514645,0
2016-06-03,63.092,64.069,61.949,63.625,287424,0
2016-06-06,63.97,66.041,63.871,65.842,283008,0
2016-06-07,66.041,66.552,65.827,66.306,167932,0
2016-06-08,66.894,67.141,65.986,66.231,176873,0
2016-06-09,65.727,65.936,65.225,65.471,175386,0
2016-06-10,64.857,65.361,63.998,64.186,147885,0
2016-06-13,63.682,64.126,63.268,63.465,110756,0
2016-06-14,63.178,64.008,61.963,62.526,173744,0
2016-06-15,62.843,63.701,62.348,62.388,192285,0
2016-06-16,61.863,62.101,60.837,61.863,206412,0
2016-06-17,62.101,62.868,61.794,62.358,393771,0
2016-06-20,63.375,64.086,62.605,62.625,171881,0
2016-06-21,62.843,62.99,61.272,61.746,251674,0
2016-06-22,62.042,62.615,61.597,61.667,131797,0
2016-06-23,62.605,63.593,62.052,63.336,142236,0
2016-06-24,60.392,61.232,58.257,58.424,288602,0
2016-06-27,57.594,57.594,55.074,55.835,325208,0
2016-06-28,56.537,56.933,55.263,55.549,340683,0
2016-06-29,56.35,57.041,55.727,56.941,279132,0
2016-06-30,56.951,58.809,56.933,58.77,289399,0
2016-07-01,58.79,60.114,58.79,59.947,239473,0
2016-07-05,59.363,59.863,57.664,58.809,251940,0
2016-07-06,58.563,60.767,58.336,60.262,560500,0
2016-07-07,60.332,60.827,59.117,59.552,154351,0
2016-07-08,59.947,60.915,59.947,60.847,204026,0
2016-07-11,61.252,61.992,60.657,61.843,304401,0
2016-07-12,62.615,63.138,62.032,62.743,236749,0
2016-07-13,62.803,62.833,61.518,62.082,218772,0
2016-07-14,62.813,63.395,62.318,62.654,130994,0
2016-07-15,63.208,63.297,62.278,62.565,169912,0
2016-07-18,62.575,63.238,62.371,62.931,158070,0
2016-07-19,62.892,63.593,62.219,62.98,211161,0
2016-07-20,63.148,63.85,62.743,63.553,195219,0
2016-07-21,63.543,63.9,62.605,63,155558,0
2016-07-22,63.02,64.463,62.358,64.385,199591,0
2016-07-25,64.146,64.281,63.05,63.435,201899,0
2016-07-26,63.218,63.711,62.713,63.395,308245,0
2016-07-27,63.278,63.761,62.338,62.843,251140,0
2016-07-28,62.605,62.605,61.736,62.042,209121,0
2016-07-29,61.766,62.082,61.122,61.617,189155,0
2016-08-01,61.448,62.022,60.787,62.002,211818,0
2016-08-02,61.863,62.18,60.452,60.471,161892,0
2016-08-03,60.422,61.311,60.124,61.311,187096,0
2016-08-04,61.399,62.288,60.994,62.121,300364,0
2016-08-05,62.645,64.086,62.121,64.058,193956,0
2016-08-08,64.028,64.404,63.692,64.086,131147,0
2016-08-09,64.176,64.276,63.366,63.988,319469,0
2016-08-10,64.018,64.35,62.892,63.741,194126,0
2016-08-11,65.421,69.108,64.954,68.792,818083,0
2016-08-12,68.88,69.137,67.824,68.514,352813,0
2016-08-15,68.654,69.345,68.159,69.147,216767,0
2016-08-16,69.088,69.315,68.683,68.929,184922,0
2016-08-17,68.683,69.671,68.474,69.364,213982,0
2016-08-18,69.217,70.106,69.197,69.473,287674,0
2016-08-19,69.246,69.863,68.875,69.671,227355,0
2016-08-22,69.315,70.254,68.969,70.244,216377,0
2016-08-23,70.431,70.78,69.978,70.017,113475,0
2016-08-24,70.195,71.984,70.195,71.204,435580,0
2016-08-25,70.856,72.26,70.856,71.4,6910750,0
2016-08-26,71.479,71.924,69.019,69.167,899421,0
2016-08-29,69.177,69.76,68.544,68.909,214264,0
2016-08-30,68.909,69.72,68.909,69.7,176691,0
2016-08-31,69.543,69.898,68.87,69.553,397466,0
2016-09-01,69.434,70.116,69.355,70.106,320921,0
2016-09-02,70.649,70.818,70.244,70.471,289576,0
2016-09-06,70.58,70.739,68.702,68.89,225231,0
2016-09-07,68.949,69.918,68.747,69.7,544026,0
2016-09-08,69.523,69.848,68.821,69.009,199450,0
2016-09-09,68.327,68.411,66.181,66.974,329749,0
2016-09-12,66.539,68.544,66.163,68.317,354431,0
2016-09-13,67.526,68.049,66.899,66.954,373443,0
2016-09-14,67.028,67.196,66.369,66.74,274495,0
2016-09-15,66.74,67.711,66.184,67.701,174314,0
2016-09-16,67.444,68.028,67.166,67.751,632848,0
2016-09-19,67.998,68.483,67.086,67.345,256191,0
2016-09-20,67.87,67.87,66.64,66.67,191943,0
2016-09-21,67.126,67.949,66.929,67.562,240467,0
2016-09-22,68.336,68.899,68.167,68.802,233443,0
2016-09-23,68.316,68.533,67.206,67.216,174361,0
2016-09-26,66.74,67.365,66.552,66.67,122470,0
2016-09-27,66.67,67.196,66.184,67.146,178938,0
2016-09-28,67.186,68.197,67.008,68.167,101111,0
2016-09-29,68.077,68.453,67.419,67.602,124052,0
2016-09-30,67.89,69.049,67.532,68.553,245494,0
2016-10-03,68.237,68.752,67.92,68.097,182455,0
2016-10-04,68.127,68.85,67.642,67.9,134860,0
2016-10-05,68.147,70.079,67.811,69.296,275587,0
2016-10-06,69.138,69.871,68.493,69.663,181260,0
2016-10-07,69.564,69.564,67.771,68.028,210687,0
2016-10-10,68.375,69.415,68.336,69.336,316831,0
2016-10-11,68.899,68.899,66.384,66.72,167873,0
2016-10-12,66.7,67.424,66.209,66.84,219211,0
2016-10-13,66.028,66.314,65.283,65.868,125633,0
2016-10-14,66.274,66.76,65.156,65.215,153873,0
2016-10-17,65.096,65.552,64.58,65.342,256531,0
2016-10-18,66.135,66.135,65.116,65.542,181552,0
2016-10-19,65.662,65.983,65.292,65.492,220682,0
2016-10-20,64.946,65.492,64.164,64.303,206160,0
2016-10-21,63.599,65.527,63.411,65.106,243044,0
2016-10-24,66.116,66.214,65.016,65.988,137150,0
2016-10-25,65.868,65.988,63.957,64.104,174346,0
2016-10-26,63.728,64.857,63.708,64.015,256690,0
2016-10-27,63.778,63.995,63.253,63.421,171203,0
2016-10-28,63.322,64.421,63.015,63.877,175955,0
2016-10-31,64.075,64.75,63.788,64.53,191623,0
2016-11-01,64.74,65.066,62.519,62.677,138908,0
2016-11-02,62.529,63.451,62.529,62.955,147881,0
2016-11-03,63.133,63.669,62.945,63.312,134388,0
2016-11-04,63.679,65.264,63.213,63.887,282639,0
2016-11-07,65.552,65.632,64.64,65.106,206065,0
2016-11-08,65.026,65.798,64.71,65.392,146408,0
2016-11-09,64.73,67.811,63.818,67.126,410231,0
2016-11-10,71.18,75.569,69.365,71.972,939274,0
2016-11-11,72.299,73.399,72.101,73.239,954854,0
2016-11-14,74.221,77.321,74.111,77.292,329915,0
2016-11-15,77.075,77.135,75.697,76.895,281474,0
2016-11-16,76.579,76.895,76.223,76.43,229577,0
2016-11-17,76.786,76.905,75.885,76.282,287767,0
2016-11-18,76.311,77.411,75.474,77.391,434717,0
2016-11-21,77.619,78.472,77.431,78.432,237891,0
2016-11-22,78.768,78.853,77.351,78.293,498694,0
2016-11-23,78.144,78.442,77.738,78.273,199861,0
2016-11-25,78.263,78.392,77.927,78.243,102018,0
2016-11-28,78.134,78.372,77.728,78.036,174340,0
2016-11-29,77.966,78.778,77.421,78.382,152352,0
2016-11-30,79.036,79.655,78.323,78.848,335563,0
2016-12-01,79.194,79.986,77.262,77.619,407576,0
2016-12-02,77.57,77.57,76.826,76.905,241778,0
2016-12-05,77.837,79.541,77.59,79.433,278691,0
2016-12-06,79.879,79.889,78.749,79.304,280956,0
2016-12-07,79.423,81.068,78.639,80.859,199961,0
2016-12-08,81.018,82.316,80.086,81.83,446499,0
2016-12-09,82.107,82.237,81.205,81.761,264142,0
2016-12-12,81.81,82.929,81.255,81.949,317251,0
2016-12-13,82.306,82.355,79.418,80.652,564998,0
2016-12-14,80.417,80.904,78.343,78.432,358019,0
2016-12-15,78.462,78.869,77.647,77.936,361709,0
2016-12-16,78.173,78.799,77.042,77.062,1110531,0
2016-12-19,77.26,79.256,77.102,79.246,273113,0
2016-12-20,79.773,80.279,78.779,79.802,170941,0
2016-12-21,79.663,80.397,79.176,79.763,159142,0
2016-12-22,79.713,79.911,78.263,78.74,187326,0
2016-12-23,78.799,79.583,78.353,78.551,83153,0
2016-12-27,78.74,79.268,78.521,78.879,108851,0
2016-12-28,79.067,79.067,77.598,77.707,88301,0
2016-12-29,77.866,78.382,77.529,78.005,78790,0
2016-12-30,78.025,78.323,77.25,77.549,150827,0
2017-01-03,78.601,79.365,77.379,77.936,187899,0
2017-01-04,78.69,80.13,78.412,79.673,230296,0
2017-01-05,79.296,79.306,77.319,78.074,139805,0
2017-01-06,79.763,80.924,78.928,78.968,236057,0
2017-01-09,78.561,78.561,76.828,76.843,189442,0
2017-01-10,77.19,78.899,77.19,78.829,231973,0
2017-01-11,78.61,79.683,78.218,78.998,168157,0
2017-01-12,78.65,78.65,76.278,78.303,258513,0
2017-01-13,78.919,80.437,78.75,79.693,140014,0
2017-01-17,79.573,79.573,76.724,76.972,129250,0
2017-01-18,77.25,77.349,76.675,77.24,218774,0
2017-01-19,77.697,78.223,75.681,76.009,245184,0
2017-01-20,76.347,77.012,75.94,76.853,221997,0
2017-01-23,76.734,77.379,75.781,76.485,172513,0
2017-01-24,76.565,80.18,76.565,80.1,225237,0
2017-01-25,80.944,81.054,80.12,80.696,236521,0
2017-01-26,80.686,80.686,79.196,79.544,237653,0
2017-01-27,79.425,79.484,78.079,78.74,162894,0
2017-01-30,77.926,77.985,76.436,77.836,293384,0
2017-01-31,77.846,78.193,76.625,77.399,174231,0
2017-02-01,78.173,78.63,77.132,77.776,156153,0
2017-02-02,77.568,77.707,76.515,77.092,170286,0
2017-02-03,77.499,78.75,77.499,78.73,163622,0
2017-02-06,78.213,78.785,77.3,77.806,100062,0
2017-02-07,77.727,78.859,77.149,77.766,180429,0
2017-02-08,77.072,77.339,75.641,77.319,181920,0
2017-02-09,76.218,79.514,75.473,77.539,290107,0
2017-02-10,78.064,78.412,76.982,76.982,228827,0
2017-02-13,77.27,78.154,77.23,78.044,417825,0
2017-02-14,77.449,78.869,76.764,78.283,197433,0
2017-02-15,77.687,78.61,77.499,78.462,194347,0
2017-02-16,78.521,78.629,77.657,78.333,161796,0
2017-02-17,78.183,78.432,77.647,78.422,196855,0
2017-02-21,78.353,78.978,78.134,78.899,138163,0
2017-02-22,78.68,79.316,76.962,77.2,231985,0
2017-02-23,77.25,77.359,75.741,76.208,162871,0
2017-02-24,75.453,76.218,74.719,75.443,234108,0
2017-02-27,75.106,77.171,75.106,77.171,315050,0
2017-02-28,76.882,77.2,75.681,76.188,266028,0
2017-03-01,77.549,79.166,77.489,79.067,357632,0
2017-03-02,79.276,79.316,77.98,78.154,211890,0
2017-03-03,78.561,79.356,78.491,78.998,205559,0
2017-03-06,78.124,78.124,77.349,77.667,132638,0
2017-03-07,77.409,77.856,76.79,76.992,130459,0
2017-03-08,77.449,77.936,76.833,76.873,138635,0
2017-03-09,76.912,77.24,75.304,75.463,130223,0
2017-03-10,76.396,76.665,75.185,75.563,187573,0
2017-03-13,75.384,76.287,75.234,75.771,203864,0
2017-03-14,75.354,75.473,74.202,75.374,206048,0
2017-03-15,76.195,77.179,75.906,76.135,642822,0
2017-03-16,76.344,77.131,76.105,76.821,276849,0
2017-03-17,78.285,79.807,77.339,77.379,737846,0
2017-03-20,77.131,77.131,75.399,75.777,262522,0
2017-03-21,76.354,76.354,73.886,74.374,359371,0
2017-03-22,74.344,74.662,73.626,74.513,273893,0
2017-03-23,74.384,75.727,73.846,75.309,254975,0
2017-03-24,75.468,76.583,75.438,75.886,491694,0
2017-03-27,74.702,76.453,74.244,76.255,180858,0
2017-03-28,76.095,78.045,75.861,77.627,444959,0
2017-03-29,77.269,77.996,77.106,77.777,109735,0
2017-03-30,77.687,78.914,77.687,78.733,224419,0
2017-03-31,78.573,79.141,78.325,78.563,383750,0
2017-04-03,78.603,78.792,76.608,77.389,269346,0
2017-04-04,77.339,78.065,77.269,78.065,221283,0
2017-04-05,78.723,79.29,76.673,76.703,219310,0
2017-04-06,76.911,77.379,76.3,77.229,330121,0
2017-04-07,76.673,77.757,76.643,77.289,124921,0
2017-04-10,77.229,78.255,76.752,77.041,131844,0
2017-04-11,76.663,77.369,76.255,77.161,251916,0
2017-04-12,76.941,77.021,75.677,76.314,237773,0
2017-04-13,76.215,76.603,74.99,75.548,227951,0
2017-04-17,75.657,77.111,75.389,77.021,129461,0
2017-04-18,76.613,77.747,76.523,77.229,242539,0
2017-04-19,77.578,78.404,77.449,77.697,401824,0
2017-04-20,78.225,79.071,77.837,78.573,594732,0
2017-04-21,78.743,78.743,77.553,78.016,258519,0
2017-04-24,79.568,80.862,79.23,80.614,203478,0
2017-04-25,81.25,83.171,80.614,82.405,256257,0
2017-04-26,82.464,84.157,82.37,83.32,317245,0
2017-04-27,83.4,84.266,83.082,83.519,165291,0
2017-04-28,83.49,83.649,82.674,82.714,252465,0
2017-05-01,82.843,82.952,81.688,82.704,231223,0
2017-05-02,82.654,83.141,81.967,82.086,191688,0
2017-05-03,81.39,82.016,81.022,81.908,151130,0
2017-05-04,82.335,82.554,81.788,82.226,114281,0
2017-05-05,82.206,83.579,80.415,83.559,151621,0
2017-05-08,83.151,83.679,83.032,83.539,147747,0
2017-05-09,83.47,84.335,82.405,82.743,252846,0
2017-05-10,82.614,83.281,82.326,83.241,124960,0
2017-05-11,82.584,83.569,81.788,83.012,101482,0
2017-05-12,82.524,83.072,81.947,82.146,122150,0
2017-05-15,82.494,83.4,82.405,82.763,131002,0
2017-05-16,82.793,82.793,81.848,82.504,138480,0
2017-05-17,80.624,81.042,78.479,79.17,231797,0
2017-05-18,78.474,80.216,78.474,79.359,196018,0
2017-05-19,79.877,80.186,79.2,79.588,336747,0
2017-05-22,79.688,80.571,79.529,80.066,251604,0
2017-05-23,80.116,82.484,79.479,81.977,241539,0
2017-05-24,81.928,82.882,81.52,82.116,161504,0
2017-05-25,82.326,83.102,81.53,82.823,129948,0
2017-05-26,82.474,83.569,82.296,83.301,138417,0
2017-05-30,83.092,83.841,82.096,82.773,167815,0
2017-05-31,80.016,81.52,72.91,73.706,800425,0
2017-06-01,73.726,75.309,73.408,74.901,586704,0
2017-06-02,74.941,77.837,74.483,77.021,602281,0
2017-06-05,76.971,76.971,74.871,74.931,292183,0
2017-06-06,74.025,75.14,73.598,74.532,370249,0
2017-06-07,74.602,74.602,73.05,73.786,388349,0
2017-06-08,73.896,76.583,73.278,76.265,322598,0
2017-06-09,76.623,77.429,75.956,77.041,316774,0
2017-06-12,77.111,77.996,76.344,77.229,275518,0
2017-06-13,77.439,77.757,76.653,76.941,172503,0
2017-06-14,77.126,77.425,75.839,76.597,271788,0
2017-06-15,75.689,77.156,75.51,76.038,189847,0
2017-06-16,75.32,76.946,74.672,76.737,424324,0
2017-06-19,77.255,77.395,75.839,76.248,191009,0
2017-06-20,76.487,76.547,75.33,75.39,223924,0
2017-06-21,75.49,75.594,73.415,73.664,172418,0
2017-06-22,73.395,73.954,73.225,73.425,170012,0
2017-06-23,73.495,74.023,73.196,73.235,1004321,0
2017-06-26,73.465,73.784,72.557,72.836,222494,0
2017-06-27,72.806,73.405,72.398,72.567,266622,0
2017-06-28,73.016,73.595,72.926,73.295,215524,0
2017-06-29,73.644,73.874,71.57,72.228,225730,0
2017-06-30,72.507,72.886,71.979,72.268,394498,0
2017-07-03,72.916,74.562,72.737,73.804,123008,0
2017-07-05,73.714,73.814,72.263,73.006,127522,0
2017-07-06,72.427,73.415,71.54,72.278,217461,0
2017-07-07,72.447,72.826,71.959,72.268,162443,0
2017-07-10,71.789,72.567,71.33,71.59,202157,0
2017-07-11,71.6,72.507,71.4,71.58,231207,0
2017-07-12,72.018,73.176,71.889,71.929,166676,0
2017-07-13,72.038,72.278,71.35,71.769,135255,0
2017-07-14,71.51,72.826,71.51,72.128,218326,0
2017-07-17,72.198,72.707,71.879,72.228,160260,0
2017-07-18,71.889,72.388,71.35,71.749,149066,0
2017-07-19,71.819,72.966,71.819,72.836,368089,0
2017-07-20,73.076,73.076,71.829,72.009,148815,0
2017-07-21,72.088,72.088,70.652,71.6,251896,0
2017-07-24,71.32,71.809,71.181,71.29,286970,0
2017-07-25,71.959,72.487,71.61,72.358,351070,0
2017-07-26,72.477,72.477,70.662,70.802,129064,0
2017-07-27,71.101,71.42,70.722,71.151,311305,0
2017-07-28,71.131,71.704,70.742,71.58,187043,0
2017-07-31,71.969,72.368,71.161,72.088,197715,0
2017-08-01,72.437,72.607,71.37,72.527,174940,0
2017-08-02,72.537,72.617,71.51,72.477,297485,0
2017-08-03,72.537,72.667,71.38,72.587,266737,0
2017-08-04,72.687,72.773,71.979,72.707,243562,0
2017-08-07,72.677,73.505,72.078,73.395,240483,0
2017-08-08,73.255,74.163,72.587,72.996,236223,0
2017-08-09,72.597,72.757,71.55,72.178,181471,0
2017-08-10,70.822,70.841,63.101,64.827,774596,0
2017-08-11,64.448,64.448,62.153,63.251,628728,0
2017-08-14,63.739,64.667,63.39,64.477,235574,0
2017-08-15,64.607,64.727,63.31,63.32,176356,0
2017-08-16,63.5,64.328,62.901,62.931,182008,0
2017-08-17,64.128,65.455,62.652,62.662,270273,0
2017-08-18,62.143,62.782,61.802,61.854,227738,0
2017-08-21,61.864,62.393,61.176,61.296,221626,0
2017-08-22,61.675,62.682,61.675,62.622,165843,0
2017-08-23,62.143,62.941,61.824,62.652,252900,0
2017-08-24,62.901,62.951,62.233,62.393,112346,0
2017-08-25,62.792,63.38,62.163,62.862,130231,0
2017-08-28,63.271,63.63,62.552,63.241,357082,0
2017-08-29,62.882,63.709,62.743,63.091,242682,0
2017-08-30,63.111,63.487,62.882,63.081,216250,0
2017-08-31,63.5,64.098,62.991,63.939,233037,0
2017-09-01,64.198,65.236,63.899,65.126,209962,0
2017-09-05,65.106,65.439,64.448,64.827,337431,0
2017-09-06,65.176,65.425,64.438,65.256,291197,0
2017-09-07,65.415,65.415,64.138,64.807,215367,0
2017-09-08,64.627,65.535,63.939,65.086,323245,0
2017-09-11,65.824,67.216,65.505,66.622,328475,0
2017-09-12,66.871,67.829,66.592,67.46,199554,0
2017-09-13,67.38,67.989,66.901,67.45,293783,0
2017-09-14,67.5,68.38,67.32,68.02,257205,0
2017-09-15,68.12,68.82,68.11,68.19,703608,0
2017-09-18,68.34,68.625,67.39,67.39,294672,0
2017-09-19,67.45,67.9,66.43,67.3,372541,0
2017-09-20,67.52,68.04,67.28,67.5,356625,0
2017-09-21,67.49,67.8,66.8,67.36,297767,0
2017-09-22,67.26,68.33,67.26,68.2,198941,0
2017-09-25,68.12,68.53,67.51,68.24,142211,0
2017-09-26,68.62,68.62,67.59,67.93,418312,0
2017-09-27,68.3,69.15,67.72,68.62,385829,0
2017-09-28,68.54,69.56,68.41,69.42,220887,0
2017-09-29,69.34,69.61,69.05,69.17,326473,0
2017-10-02,69.24,69.51,68.67,69.01,390107,0
2017-10-03,69.02,69.56,68.96,69.11,233431,0
2017-10-04,69.04,69.63,68.38,68.47,279445,0
2017-10-05,68.63,69.19,68.23,68.43,189918,0
2017-10-06,68.08,68.87,67.96,68.41,312741,0
2017-10-09,68.54,69.91,67.76,68.31,489465,0
2017-10-10,68.76,68.76,68.05,68.5,188573,0
2017-10-11,68.55,69,68.26,68.61,360894,0
2017-10-12,68.48,68.86,68.22,68.48,195017,0
2017-10-13,68.5,68.745,67.87,67.97,205005,0
2017-10-16,68.26,69.13,67.97,68.18,351227,0
2017-10-17,68,68.11,67.46,67.85,399808,0
2017-10-18,67.81,68.08,67.29,67.59,249040,0
2017-10-19,67.23,68.56,67.23,68.53,298695,0
2017-10-20,69.12,69.2,68.36,68.57,156486,0
2017-10-23,68.51,69.02,68.22,68.24,180418,0
2017-10-24,68.51,69.99,68.51,69.87,234708,0
2017-10-25,69.7,69.98,68.38,69.16,274486,0
2017-10-26,69.62,70.82,69.19,70.51,360837,0
2017-10-27,70.49,70.85,69.65,69.98,281362,0
2017-10-30,69.92,70.14,69.26,69.8,270521,0
2017-10-31,71.34,71.34,69.3,69.37,318527,0
2017-11-01,69.43,69.69,67.91,67.95,353321,0
2017-11-02,67.99,70.37,67.99,70.31,331575,0
2017-11-03,70,70.22,68.195,68.75,249471,0
2017-11-06,68.46,69.26,68.16,68.73,272564,0
2017-11-07,68.55,69.39,67.84,68,373807,0
2017-11-08,67.67,68.29,67.43,68.22,359134,0
2017-11-09,69.68,70.33,68,69.58,711640,0
2017-11-10,69.06,69.415,66.69,67.09,569924,0
