Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.264,23.647,23.104,23.59,283107,0
2005-02-28,23.559,23.691,23.552,23.599,340687,0
2005-03-01,23.821,23.851,23.656,23.704,282499,0
2005-03-02,23.624,23.875,23.492,23.673,186456,0
2005-03-03,23.647,23.698,23.305,23.552,228962,0
2005-03-04,23.664,23.795,23.599,23.682,239251,0
2005-03-07,23.779,24.082,23.779,23.935,311165,0
2005-03-08,23.935,23.935,23.647,23.779,411737,0
2005-03-09,23.673,23.682,23.232,23.353,384422,0
2005-03-10,23.264,23.582,23.232,23.516,401573,0
2005-03-11,23.552,23.664,23.296,23.346,265836,0
2005-03-14,23.28,23.673,23.28,23.552,278698,0
2005-03-15,23.543,23.631,23.386,23.426,276125,0
2005-03-16,23.386,23.552,23.166,23.19,297197,0
2005-03-17,23.273,23.331,23.149,23.225,164523,0
2005-03-18,23.426,23.436,22.971,23.142,422765,0
2005-03-21,23.018,23.257,22.938,23.134,164523,0
2005-03-22,23.24,23.288,22.587,22.692,292049,0
2005-03-23,22.611,22.75,22.301,22.637,417376,0
2005-03-24,22.571,22.858,22.545,22.774,361509,0
2005-03-28,22.791,23.018,22.651,22.858,359062,0
2005-03-29,22.774,23.216,22.659,22.742,348647,0
2005-03-30,22.858,23.043,22.791,22.981,136348,0
2005-03-31,22.88,23.174,22.871,23.158,266326,0
2005-04-01,23.158,23.339,22.253,22.971,323412,0
2005-04-04,22.896,23.264,22.733,23.225,382461,0
2005-04-05,23.199,23.305,22.953,23.182,290458,0
2005-04-06,23.321,23.321,22.914,23.036,321206,0
2005-04-07,22.953,23.166,22.815,23.043,114052,0
2005-04-08,23.018,23.086,22.865,22.938,302953,0
2005-04-11,22.99,23.003,22.767,22.905,164403,0
2005-04-12,22.896,23.117,22.482,23.003,373151,0
2005-04-13,22.938,22.938,22.43,22.537,469805,0
2005-04-14,22.529,22.651,22.203,22.227,240111,0
2005-04-15,22.237,22.237,21.748,21.879,499209,0
2005-04-18,21.957,22.194,21.631,22.071,231901,0
2005-04-19,22.071,22.156,21.804,22.056,448856,0
2005-04-20,21.975,22.016,21.452,21.712,679776,0
2005-04-21,21.917,22.04,21.535,21.94,437833,0
2005-04-22,21.94,22.08,21.835,21.975,252236,0
2005-04-25,22.056,22.246,21.957,22.227,762717,0
2005-04-26,22.246,22.301,21.787,21.94,297319,0
2005-04-27,21.94,22.253,21.639,22.071,287516,0
2005-04-28,22.047,22.097,21.712,21.755,268532,0
2005-04-29,21.835,22.114,21.721,22.025,212055,0
2005-05-02,22.056,22.194,21.852,22.114,324513,0
2005-05-03,21.804,21.983,21.673,21.86,336398,0
2005-05-04,21.755,22.047,21.755,21.957,265591,0
2005-05-05,21.835,22.147,21.567,21.835,456576,0
2005-05-06,21.796,21.975,21.59,21.879,254934,0
2005-05-09,21.886,22.123,21.639,22.123,257506,0
2005-05-10,21.957,22.08,21.804,21.909,208134,0
2005-05-11,22.025,22.025,21.648,21.852,187800,0
2005-05-12,21.94,22.009,21.657,21.657,288990,0
2005-05-13,21.665,21.844,21.403,21.755,423381,0
2005-05-16,21.778,22.123,21.755,22.08,397529,0
2005-05-17,22.04,22.424,21.983,22.375,311165,0
2005-05-18,22.368,22.692,22.317,22.621,236924,0
2005-05-19,22.651,22.733,22.334,22.529,165383,0
2005-05-20,22.58,22.727,22.415,22.659,134754,0
2005-05-23,22.644,22.815,22.489,22.545,175791,0
2005-05-24,22.465,22.767,22.465,22.711,233740,0
2005-05-25,22.727,22.727,22.465,22.571,280783,0
2005-05-26,22.676,22.995,22.571,22.995,170403,0
2005-05-27,22.938,23.216,22.865,23.142,209726,0
2005-05-31,23.182,23.273,23.06,23.117,239007,0
2005-06-01,23.125,23.664,23.125,23.508,224428,0
2005-06-02,23.552,23.829,23.484,23.631,304669,0
2005-06-03,23.656,23.868,23.469,23.516,173957,0
2005-06-06,23.492,23.729,23.418,23.698,128996,0
2005-06-07,23.704,24.114,23.704,23.844,258487,0
2005-06-08,23.875,24.099,23.859,23.958,234477,0
2005-06-09,23.875,24.114,23.753,24.039,232390,0
2005-06-10,24.024,24.186,23.909,24.082,215485,0
2005-06-13,23.982,24.448,23.909,24.413,311529,0
2005-06-14,24.368,24.413,24.186,24.252,338604,0
2005-06-15,24.284,24.316,24.047,24.307,226512,0
2005-06-16,24.245,24.42,24.12,24.42,84039,0
2005-06-17,24.482,24.569,24.325,24.42,373151,0
2005-06-20,24.325,24.53,24.307,24.439,97636,0
2005-06-21,24.439,24.49,24.284,24.334,134754,0
2005-06-22,24.413,24.646,24.393,24.595,167833,0
2005-06-23,24.482,24.807,24.448,24.75,258608,0
2005-06-24,24.767,24.79,24.344,24.49,221001,0
2005-06-27,24.429,24.774,24.368,24.709,176774,0
2005-06-28,24.807,25.02,24.734,25.004,206296,0
2005-06-29,25.028,25.077,24.79,24.897,167954,0
2005-06-30,24.963,25.142,24.914,25.004,245744,0
2005-07-01,25.052,25.429,24.889,25.42,254934,0
2005-07-05,25.352,25.672,25.264,25.663,302588,0
2005-07-06,25.56,25.706,25.214,25.255,211442,0
2005-07-07,24.922,25.386,24.922,25.299,166607,0
2005-07-08,25.299,25.762,25.264,25.672,169672,0
2005-07-11,25.714,26.121,25.507,26.121,209239,0
2005-07-12,26.095,26.163,25.837,26.041,209604,0
2005-07-13,25.959,26.095,25.803,25.95,204093,0
2005-07-14,26.08,26.08,25.524,25.632,245499,0
2005-07-15,25.507,25.64,25.429,25.551,204459,0
2005-07-18,25.499,25.64,25.461,25.542,104740,0
2005-07-19,25.599,25.622,25.282,25.507,134022,0
2005-07-20,25.429,25.706,25.323,25.672,161829,0
2005-07-21,25.706,25.706,25.02,25.117,305285,0
2005-07-22,25.159,25.654,25.077,25.654,236434,0
2005-07-25,25.646,25.778,25.338,25.403,133162,0
2005-07-26,25.476,25.714,25.344,25.469,134877,0
2005-07-27,25.507,25.622,25.307,25.551,182041,0
2005-07-28,25.654,25.753,25.307,25.646,248318,0
2005-07-29,25.64,25.795,25.542,25.672,202991,0
2005-08-01,25.69,25.762,25.338,25.394,149332,0
2005-08-02,25.42,25.622,25.316,25.606,201274,0
2005-08-03,25.42,25.492,25.142,25.282,153006,0
2005-08-04,24.653,24.872,24.516,24.815,336522,0
2005-08-05,24.653,24.692,24.047,24.325,398998,0
2005-08-08,24.325,24.448,23.779,23.982,347300,0
2005-08-09,24.015,24.105,23.508,23.918,362496,0
2005-08-10,23.999,24.277,23.469,23.656,284579,0
2005-08-11,23.682,24.138,23.682,24.114,249910,0
2005-08-12,24.039,24.146,23.631,23.935,193681,0
2005-08-15,24.039,24.385,23.982,24.277,283718,0
2005-08-16,24.12,24.238,23.813,23.829,207771,0
2005-08-17,23.762,24.072,23.608,23.883,166481,0
2005-08-18,23.762,24.015,23.691,23.883,140147,0
2005-08-19,23.893,23.982,23.837,23.942,73136,0
2005-08-22,23.982,24.177,23.942,24.138,83547,0
2005-08-23,24.17,24.49,24.082,24.245,255667,0
2005-08-24,24.212,24.646,24.007,24.12,171871,0
2005-08-25,24.17,24.429,24.12,24.393,136471,0
2005-08-26,24.377,24.377,24.056,24.284,117725,0
2005-08-29,24.161,24.603,23.999,24.603,182775,0
2005-08-30,24.456,24.653,24.284,24.603,171509,0
2005-08-31,24.683,25.068,24.385,25.061,238272,0
2005-09-01,24.954,25.316,24.856,25.133,316187,0
2005-09-02,25.206,25.386,24.995,25.192,365189,0
2005-09-06,25.264,25.599,25.192,25.461,235696,0
2005-09-07,25.377,25.461,25.246,25.438,119930,0
2005-09-08,25.323,25.367,25.142,25.229,157541,0
2005-09-09,25.273,25.606,25.229,25.585,241458,0
2005-09-12,25.569,25.876,25.429,25.803,254323,0
2005-09-13,25.654,25.654,25.331,25.344,210830,0
2005-09-14,25.42,25.524,25.238,25.323,166241,0
2005-09-15,25.331,25.507,25.206,25.361,120666,0
2005-09-16,25.461,25.585,25.246,25.551,473482,0
2005-09-19,25.569,25.622,25.367,25.515,162075,0
2005-09-20,25.698,25.706,25.085,25.1,211813,0
2005-09-21,24.938,25.1,24.668,24.774,236679,0
2005-09-22,24.856,24.856,24.325,24.439,335540,0
2005-09-23,24.53,24.611,24.36,24.429,186818,0
2005-09-26,24.53,24.75,24.368,24.507,211936,0
2005-09-27,24.473,24.84,24.138,24.611,187677,0
2005-09-28,24.709,24.823,24.291,24.516,182653,0
2005-09-29,24.53,24.832,24.393,24.668,564992,0
2005-09-30,24.683,24.701,24.429,24.595,135002,0
2005-10-03,24.734,25.077,24.675,24.97,218428,0
2005-10-04,24.938,25.377,24.668,24.767,281027,0
2005-10-05,24.668,24.75,23.813,23.821,266817,0
2005-10-06,23.859,24.072,23.526,23.813,493694,0
2005-10-07,23.821,23.999,23.64,23.909,216711,0
2005-10-10,23.813,23.875,23.508,23.786,267552,0
2005-10-11,23.821,24.032,23.426,23.469,319002,0
2005-10-12,23.346,23.656,22.981,23.24,391771,0
2005-10-13,23.095,23.28,22.521,23.182,516359,0
2005-10-14,23.386,23.445,22.733,23.257,262284,0
2005-10-17,23.158,23.526,22.995,23.182,187434,0
2005-10-18,23.216,23.321,22.858,22.858,220264,0
2005-10-19,22.858,23.225,22.545,23.216,277474,0
2005-10-20,23.077,23.38,22.415,22.684,235334,0
2005-10-21,22.733,23.158,22.595,22.971,221734,0
2005-10-24,22.995,23.615,22.981,23.59,273306,0
2005-10-25,23.5,23.875,22.702,23.418,829726,0
2005-10-26,23.412,23.698,23.104,23.232,321575,0
2005-10-27,23.264,23.353,22.938,22.946,231289,0
2005-10-28,23.117,23.453,23.104,23.288,307978,0
2005-10-31,23.453,23.795,23.371,23.567,340933,0
2005-11-01,23.526,23.599,23.199,23.559,402184,0
2005-11-02,23.476,24.12,23.426,24.12,495776,0
2005-11-03,24.082,24.245,23.682,23.786,550414,0
2005-11-04,23.813,23.927,23.412,23.608,180942,0
2005-11-07,23.615,23.804,23.321,23.516,218916,0
2005-11-08,23.321,23.516,23.216,23.331,317779,0
2005-11-09,23.395,23.631,23.199,23.418,469069,0
2005-11-10,23.314,23.567,22.841,23.516,663609,0
2005-11-11,23.436,23.436,23.077,23.305,167587,0
2005-11-14,23.339,23.38,22.962,23.043,251505,0
2005-11-15,23.003,23.19,22.757,22.832,835972,0
2005-11-16,22.791,23.018,22.791,22.995,375357,0
2005-11-17,23.134,23.436,23.134,23.339,258608,0
2005-11-18,23.59,23.608,23.158,23.492,147618,0
2005-11-21,23.412,23.631,23.331,23.582,134022,0
2005-11-22,23.436,23.647,23.339,23.615,207647,0
2005-11-23,23.484,23.779,23.412,23.59,138432,0
2005-11-25,23.647,23.737,23.453,23.535,97390,0
2005-11-28,23.516,23.631,23.257,23.371,201156,0
2005-11-29,23.535,23.673,23.321,23.386,141493,0
2005-11-30,23.484,23.543,23.225,23.314,265221,0
2005-12-01,23.461,23.771,23.445,23.664,250767,0
2005-12-02,23.575,23.737,23.418,23.729,161583,0
2005-12-05,23.691,24.015,23.543,23.813,449837,0
2005-12-06,23.893,24.015,23.722,23.753,221123,0
2005-12-07,23.698,23.901,23.453,23.543,145047,0
2005-12-08,23.575,23.859,23.321,23.543,312140,0
2005-12-09,23.631,23.991,23.516,23.837,397652,0
2005-12-12,23.991,24.072,23.704,23.829,425214,0
2005-12-13,23.786,24.063,23.682,23.999,212668,0
2005-12-14,24.12,24.325,24.015,24.212,125197,0
2005-12-15,24.212,24.26,23.753,23.991,462088,0
2005-12-16,24.024,24.063,23.786,23.927,428768,0
2005-12-19,23.813,23.883,23.631,23.786,210585,0
2005-12-20,23.786,24.024,23.624,23.901,206420,0
2005-12-21,23.942,24.138,23.829,23.958,287763,0
2005-12-22,24.032,24.138,23.868,24.114,139778,0
2005-12-23,24.203,24.406,24.146,24.252,212423,0
2005-12-27,24.325,24.325,24.039,24.138,191844,0
2005-12-28,24.099,24.245,24.099,24.17,220264,0
2005-12-29,24.129,24.268,24.015,24.015,208381,0
2005-12-30,23.927,24.082,23.698,23.918,276615,0
2006-01-03,24.024,24.473,23.647,24.393,326965,0
2006-01-04,24.385,24.595,24.212,24.553,304057,0
2006-01-05,24.553,24.742,24.49,24.66,336398,0
2006-01-06,24.799,24.88,24.53,24.646,230556,0
2006-01-09,24.578,25.045,24.578,25.004,311775,0
2006-01-10,25.246,25.246,24.986,25.199,341298,0
2006-01-11,25.206,25.299,25.061,25.282,258487,0
2006-01-12,25.29,25.654,25.177,25.386,356731,0
2006-01-13,25.455,25.663,25.338,25.64,163543,0
2006-01-17,25.438,25.578,25.192,25.455,245867,0
2006-01-18,25.338,25.551,25.192,25.403,173099,0
2006-01-19,25.412,25.919,25.199,25.876,292171,0
2006-01-20,25.966,25.966,25.706,25.77,364327,0
2006-01-23,25.852,26.041,25.753,25.959,342891,0
2006-01-24,26.007,26.121,25.795,26.113,411126,0
2006-01-25,26.113,26.204,25.82,26.058,316552,0
2006-01-26,26.113,26.35,26.058,26.35,393609,0
2006-01-27,26.391,26.49,26.08,26.211,333457,0
2006-01-30,26.163,26.188,25.706,25.828,318635,0
2006-01-31,25.82,25.989,25.578,25.843,269879,0
2006-02-01,25.828,25.989,25.714,25.892,177757,0
2006-02-02,25.654,25.714,25.02,25.229,362120,0
2006-02-03,25.192,25.386,25.028,25.229,218916,0
2006-02-06,25.29,25.307,25.036,25.29,254198,0
2006-02-07,25.29,25.307,25.028,25.1,289357,0
2006-02-08,25.214,25.316,24.897,25.307,255792,0
2006-02-09,25.632,25.69,25.307,25.412,268773,0
2006-02-10,25.412,25.606,25.192,25.515,243785,0
2006-02-13,25.585,26.015,25.492,25.973,536203,0
2006-02-14,26.058,26.219,25.721,26.007,386012,0
2006-02-15,26.032,26.188,25.837,25.901,255542,0
2006-02-16,26.058,26.204,25.77,26.188,251505,0
2006-02-17,26.268,26.603,26.129,26.53,386012,0
2006-02-21,26.612,26.716,26.277,26.545,343871,0
2006-02-22,26.553,26.766,26.481,26.612,308343,0
2006-02-23,26.62,26.62,26.235,26.406,527876,0
2006-02-24,26.398,26.708,26.284,26.677,376336,0
2006-02-27,26.783,27.166,26.692,27.084,434892,0
2006-02-28,27.066,27.11,26.553,26.888,731847,0
2006-03-01,26.888,27.019,26.481,26.561,625756,0
2006-03-02,26.53,26.57,26.032,26.121,499820,0
2006-03-03,26.089,26.31,25.795,25.868,388832,0
2006-03-06,25.092,25.981,25.092,25.412,332111,0
2006-03-07,25.42,25.606,25.177,25.386,297933,0
2006-03-08,25.338,25.73,25.061,25.599,247458,0
2006-03-09,25.599,25.786,25.403,25.56,209361,0
2006-03-10,25.672,25.919,25.394,25.86,248195,0
2006-03-13,25.837,26.024,25.803,25.989,193067,0
2006-03-14,25.919,26.188,25.778,26.163,209482,0
2006-03-15,26.095,26.545,25.959,26.506,214510,0
2006-03-16,26.57,26.692,26.498,26.636,143942,0
2006-03-17,26.708,26.75,26.341,26.432,557397,0
2006-03-20,26.406,26.515,25.999,26.113,221486,0
2006-03-21,26.073,26.136,25.64,25.747,178734,0
2006-03-22,25.786,26.163,25.585,26.08,206177,0
2006-03-23,25.999,26.089,25.762,26.073,215242,0
2006-03-24,26.129,26.252,25.926,26.204,190617,0
2006-03-27,26.17,26.228,25.919,26.007,91879,0
2006-03-28,26.024,26.268,25.82,25.901,172975,0
2006-03-29,25.966,26.463,25.943,26.243,415905,0
2006-03-30,26.121,26.391,26.065,26.376,600274,0
2006-03-31,26.515,26.627,26.284,26.545,404879,0
2006-04-03,26.612,26.897,26.268,26.376,403166,0
2006-04-04,26.301,26.888,26.121,26.699,332231,0
2006-04-05,26.699,26.897,26.398,26.799,296341,0
2006-04-06,26.75,26.774,26.35,26.627,202380,0
2006-04-07,26.774,26.84,26.243,26.473,641188,0
2006-04-10,26.594,26.856,26.473,26.677,288621,0
2006-04-11,26.807,26.888,26.523,26.594,479363,0
2006-04-12,26.677,26.848,26.57,26.735,376212,0
2006-04-13,26.654,26.735,26.506,26.594,146884,0
2006-04-17,26.937,26.937,26.368,26.661,262405,0
2006-04-18,26.815,27.321,26.725,27.044,417861,0
2006-04-19,27.119,27.452,27.044,27.452,222346,0
2006-04-20,27.445,27.639,27.135,27.344,483038,0
2006-04-21,27.526,27.558,26.981,27.29,283966,0
2006-04-24,27.29,27.29,26.88,27.257,311652,0
2006-04-25,27.312,27.344,26.972,27.215,296341,0
2006-04-26,27.126,27.509,26.954,26.994,234227,0
2006-04-27,27.001,27.534,26.757,27.222,364819,0
2006-04-28,27.135,27.901,26.937,27.795,481936,0
2006-05-01,27.837,28.046,27.558,27.615,251626,0
2006-05-02,27.639,27.958,27.484,27.909,255422,0
2006-05-03,27.68,28.113,27.509,27.932,274164,0
2006-05-04,27.854,28.384,27.771,28.317,278210,0
2006-05-05,28.407,28.733,28.335,28.545,213652,0
2006-05-08,28.481,28.612,28.326,28.456,138183,0
2006-05-09,28.537,28.545,28.169,28.26,294869,0
2006-05-10,28.301,28.489,28.088,28.317,340809,0
2006-05-11,28.252,28.252,27.509,27.558,338970,0
2006-05-12,27.403,27.622,27.273,27.344,297562,0
2006-05-15,27.199,27.475,27.001,27.344,386258,0
2006-05-16,27.312,27.492,27.126,27.231,254687,0
2006-05-17,26.994,27.344,26.612,26.708,341543,0
2006-05-18,26.888,26.981,26.654,26.757,308343,0
2006-05-19,26.692,27.207,26.561,26.945,312510,0
2006-05-22,26.897,27.421,26.766,27.182,418233,0
2006-05-23,27.298,27.387,26.661,26.669,264613,0
2006-05-24,26.757,27.174,26.341,26.994,442853,0
2006-05-25,27.199,27.458,27.001,27.458,260568,0
2006-05-26,27.458,27.622,27.329,27.475,252730,0
2006-05-30,27.312,27.475,26.865,26.912,185718,0
2006-05-31,27.059,27.509,27.01,27.273,345097,0
2006-06-01,27.321,27.984,27.257,27.976,409904,0
2006-06-02,28.138,28.448,27.818,28.252,438938,0
2006-06-05,28.13,28.384,27.558,27.606,326842,0
2006-06-06,27.674,27.81,27.207,27.68,329170,0
2006-06-07,27.696,28.024,27.43,27.542,255422,0
2006-06-08,27.379,28.097,27.265,27.992,362982,0
2006-06-09,27.992,28.342,27.837,28.122,318393,0
2006-06-12,28.138,28.35,27.876,27.967,266326,0
2006-06-13,27.81,28.187,27.265,27.353,410758,0
2006-06-14,27.305,27.492,27.001,27.305,267552,0
2006-06-15,27.387,27.854,27.298,27.753,291070,0
2006-06-16,27.723,27.876,27.321,27.674,796527,0
2006-06-19,27.753,27.753,27.103,27.157,236434,0
2006-06-20,27.142,27.452,26.937,27.066,227003,0
2006-06-21,26.989,27.518,26.989,27.265,210220,0
2006-06-22,27.231,27.452,26.963,27.174,287153,0
2006-06-23,27.126,27.466,27.019,27.248,256770,0
2006-06-26,27.403,27.59,27.321,27.59,249910,0
2006-06-27,27.666,27.802,27.265,27.379,216343,0
2006-06-28,27.344,27.696,27.135,27.492,374620,0
2006-06-29,27.723,27.958,27.458,27.753,575527,0
2006-06-30,27.885,27.998,27.696,27.992,383806,0
2006-07-03,28.154,28.163,27.854,28.122,155089,0
2006-07-05,28.122,28.154,27.771,27.861,253095,0
2006-07-06,27.941,28.113,27.753,28.088,247703,0
2006-07-07,28.088,28.489,27.998,28.228,348769,0
2006-07-10,28.374,28.629,28.335,28.62,241088,0
2006-07-11,28.537,28.962,28.463,28.962,234720,0
2006-07-12,28.872,28.962,28.577,28.822,380500,0
2006-07-13,28.707,28.935,28.481,28.586,251869,0
2006-07-14,28.53,28.684,28.277,28.439,373274,0
2006-07-17,28.308,28.57,28.26,28.301,202991,0
2006-07-18,28.326,28.57,28.187,28.522,290580,0
2006-07-19,28.448,29.108,28.35,28.89,519788,0
2006-07-20,28.97,29.151,28.725,29.068,370087,0
2006-07-21,28.922,29.605,28.872,29.454,809760,0
2006-07-24,29.468,29.876,29.461,29.853,589981,0
2006-07-25,29.951,30.414,29.891,30.351,806083,0
2006-07-26,30.3,30.512,30.073,30.29,505214,0
2006-07-27,30.29,30.586,29.828,29.899,420191,0
2006-07-28,30.038,30.351,29.999,30.246,363963,0
2006-07-31,30.23,30.457,29.967,30.43,493571,0
2006-08-01,30.246,30.562,29.959,30.39,559361,0
2006-08-02,30.457,30.603,30.145,30.318,260326,0
2006-08-03,29.992,30.246,29.853,30.038,353305,0
2006-08-04,30.246,30.368,29.753,29.992,375598,0
2006-08-07,29.828,30.098,29.419,29.632,355756,0
2006-08-08,29.753,30.137,29.55,30.055,484754,0
2006-08-09,30.185,30.194,29.605,29.942,781457,0
2006-08-10,29.795,30.3,29.698,30.145,1155219,0
2006-08-11,30.115,30.115,29.836,29.992,312999,0
2006-08-14,30.122,30.497,29.917,30.266,800570,0
2006-08-15,30.528,30.726,30.342,30.612,591823,0
2006-08-16,30.685,30.978,30.536,30.702,497123,0
2006-08-17,30.717,31.036,30.528,30.766,516359,0
2006-08-18,30.881,31.151,30.685,30.969,648660,0
2006-08-21,30.847,31.142,30.838,30.93,354408,0
2006-08-22,30.896,31.142,30.847,31.124,389320,0
2006-08-23,31.124,31.247,30.482,30.545,333214,0
2006-08-24,30.71,30.766,30.465,30.71,305895,0
2006-08-25,30.694,30.905,30.528,30.571,245012,0
2006-08-28,30.506,30.986,30.506,30.888,267428,0
2006-08-29,30.923,31.337,30.83,31.288,532404,0
2006-08-30,31.306,31.453,31.068,31.191,408064,0
2006-08-31,31.306,31.492,31.232,31.361,239007,0
2006-09-01,31.445,31.501,31.223,31.232,190371,0
2006-09-05,31.272,31.37,30.961,31.115,265345,0
2006-09-06,30.847,30.952,30.448,30.65,312758,0
2006-09-07,30.528,30.742,30.422,30.676,450081,0
2006-09-08,30.676,30.866,30.579,30.856,350733,0
2006-09-11,30.838,31.184,30.636,31.142,398265,0
2006-09-12,31.223,31.223,30.888,31.02,400469,0
2006-09-13,31.036,31.101,30.758,31.028,311898,0
2006-09-14,30.923,31.184,30.923,31.124,316428,0
2006-09-15,31.288,31.402,31.108,31.264,609339,0
2006-09-18,31.184,31.297,30.914,31.044,218428,0
2006-09-19,30.952,31.184,30.83,31.028,477524,0
2006-09-20,31.068,31.508,31.02,31.412,523710,0
2006-09-21,31.378,31.378,30.775,31.003,360897,0
2006-09-22,30.938,31.075,30.71,30.986,314839,0
2006-09-25,31.011,31.59,30.881,31.361,255180,0
2006-09-26,31.288,31.55,31.061,31.345,345833,0
2006-09-27,31.306,31.63,31.28,31.543,313736,0
2006-09-28,31.517,31.681,31.214,31.306,468829,0
2006-09-29,31.306,31.42,30.856,30.866,355019,0
2006-10-02,30.798,31.323,30.702,31.053,241339,0
2006-10-03,31.108,31.714,31.084,31.517,574548,0
2006-10-04,31.42,31.795,31.386,31.795,336765,0
2006-10-05,31.69,31.967,31.657,31.778,435996,0
2006-10-06,31.574,31.681,31.394,31.501,217325,0
2006-10-09,31.412,31.492,31.101,31.412,226145,0
2006-10-10,31.353,31.55,31.223,31.517,193190,0
2006-10-11,31.386,31.811,31.33,31.492,313118,0
2006-10-12,31.534,31.753,31.386,31.714,242559,0
2006-10-13,31.705,31.844,31.63,31.723,141493,0
2006-10-16,31.657,31.949,31.607,31.876,151784,0
2006-10-17,31.681,32.057,31.681,31.94,271717,0
2006-10-18,31.974,32.301,31.974,32.178,222958,0
2006-10-19,32.071,32.634,32.015,32.515,286540,0
2006-10-20,32.515,32.515,32.187,32.382,267797,0
2006-10-23,32.277,32.536,32.079,32.528,263263,0
2006-10-24,32.424,32.571,32.178,32.374,277105,0
2006-10-25,32.268,32.634,32.268,32.545,369352,0
2006-10-26,32.634,32.791,32.366,32.749,258851,0
2006-10-27,32.611,32.773,32.253,32.325,327335,0
2006-10-30,32.171,32.588,32.057,32.187,332846,0
2006-10-31,32.171,32.301,31.999,32.187,242192,0
2006-11-01,31.876,32.325,31.876,32.129,541105,0
2006-11-02,31.723,31.787,31.28,31.468,429623,0
2006-11-03,31.412,31.59,31.044,31.108,399977,0
2006-11-06,31.167,31.63,31.167,31.525,446163,0
2006-11-07,31.607,31.795,31.508,31.63,396060,0
2006-11-08,31.622,32.079,31.543,31.974,296341,0
2006-11-09,32.04,32.071,31.723,31.778,273799,0
2006-11-10,31.811,32.007,31.622,31.999,283600,0
2006-11-13,31.844,32.023,31.77,32.015,319248,0
2006-11-14,32.015,32.398,31.803,32.398,266203,0
2006-11-15,32.333,32.398,32.113,32.226,243785,0
2006-11-16,32.292,32.562,32.162,32.398,296832,0
2006-11-17,32.398,32.433,31.926,32.268,343015,0
2006-11-20,32.178,32.515,32.097,32.449,370945,0
2006-11-21,32.424,32.488,32.26,32.382,290213,0
2006-11-22,32.382,32.52,32.343,32.472,193681,0
2006-11-24,32.359,32.627,32.268,32.528,76690,0
2006-11-27,32.333,32.35,31.803,31.867,332111,0
2006-11-28,31.853,32.405,31.729,32.39,379031,0
2006-11-29,32.472,32.749,32.449,32.71,313613,0
2006-11-30,32.634,32.773,32.405,32.643,327210,0
2006-12-01,32.496,32.618,31.958,32.235,366782,0
2006-12-04,32.194,32.604,32.194,32.405,381358,0
2006-12-05,32.424,32.58,32.325,32.405,211322,0
2006-12-06,32.325,32.374,31.876,31.918,303566,0
2006-12-07,31.9,31.918,31.615,31.697,322190,0
2006-12-08,31.639,31.844,31.412,31.63,207647,0
2006-12-11,31.567,31.86,31.534,31.787,250767,0
2006-12-12,31.818,31.99,31.681,31.9,207771,0
2006-12-13,31.999,32.194,31.909,32.048,420191,0
2006-12-14,32.04,32.44,32.04,32.129,258974,0
2006-12-15,32.129,32.343,31.967,31.967,434892,0
2006-12-18,32.057,32.071,31.306,31.63,298054,0
2006-12-19,31.55,31.974,31.483,31.836,312264,0
2006-12-20,31.803,32.04,31.787,31.827,328804,0
2006-12-21,31.803,32.04,31.468,31.657,338604,0
2006-12-22,31.615,31.761,31.306,31.681,160726,0
2006-12-26,31.622,32.04,31.622,31.983,221486,0
2006-12-27,32.113,32.415,31.974,32.253,265466,0
2006-12-28,32.21,32.235,31.99,32.04,241824,0
2006-12-29,31.918,32.007,31.453,31.55,173711,0
2007-01-03,31.681,31.99,31.492,31.787,346445,0
2007-01-04,31.697,31.967,31.501,31.909,233495,0
2007-01-05,31.744,31.744,30.952,31.036,255056,0
2007-01-08,31.011,31.191,30.676,31.184,356980,0
2007-01-09,31.142,31.42,30.766,31.361,358693,0
2007-01-10,31.198,31.525,31.115,31.508,357471,0
2007-01-11,31.508,31.974,31.232,31.744,409531,0
2007-01-12,31.671,31.795,31.124,31.176,271347,0
2007-01-16,31.214,31.508,30.838,30.896,261550,0
2007-01-17,30.784,30.952,30.629,30.676,196008,0
2007-01-18,30.717,30.766,30.254,30.309,374255,0
2007-01-19,30.145,30.536,30.007,30.382,503619,0
2007-01-22,30.342,30.39,30.106,30.177,413208,0
2007-01-23,30.106,30.221,29.836,29.925,488919,0
2007-01-24,30.014,30.129,29.819,29.917,595740,0
2007-01-25,29.861,30.007,29.698,29.861,396670,0
2007-01-26,29.876,29.999,29.698,29.917,228841,0
2007-01-29,29.899,30.359,29.891,30.169,425584,0
2007-01-30,30.238,30.439,30.129,30.261,185961,0
2007-01-31,30.169,30.334,29.992,30.16,484754,0
2007-02-01,29.999,30.238,29.951,30.221,373643,0
2007-02-02,30.203,30.39,30.082,30.246,371925,0
2007-02-05,30.145,30.422,30.021,30.406,263386,0
2007-02-06,30.368,30.512,30.203,30.512,375721,0
2007-02-07,30.488,30.65,30.221,30.603,507905,0
2007-02-08,30.52,30.961,30.512,30.847,199557,0
2007-02-09,30.806,31.003,30.422,30.685,273553,0
2007-02-12,30.666,30.873,30.52,30.824,253951,0
2007-02-13,30.83,31.075,30.717,31.075,239351,0
2007-02-14,31.061,31.337,30.71,30.791,427114,0
2007-02-15,30.733,30.742,29.614,29.728,746666,0
2007-02-16,28.913,29.223,28.776,29.061,1126308,0
2007-02-20,29.085,29.306,28.506,29.223,541105,0
2007-02-21,28.97,28.994,28.595,28.791,846629,0
2007-02-22,28.752,28.791,28.407,28.716,427908,0
2007-02-23,28.661,28.7,28.342,28.522,367885,0
2007-02-26,28.667,28.872,28.335,28.463,469503,0
2007-02-27,27.215,28.228,27.215,27.509,879584,0
2007-02-28,27.998,28.676,27.674,28.384,1049498,0
2007-03-01,28.147,28.62,27.876,28.431,460862,0
2007-03-02,28.26,28.358,27.639,27.688,369106,0
2007-03-05,27.369,27.63,26.865,26.888,650746,0
2007-03-06,27.075,27.598,26.912,27.119,450081,0
2007-03-07,27.11,27.215,26.791,26.972,453878,0
2007-03-08,27.11,27.24,26.807,26.937,311165,0
2007-03-09,27.084,27.24,26.873,27.028,324025,0
2007-03-12,26.937,27.084,26.791,26.989,368248,0
2007-03-13,26.799,26.921,26.121,26.31,836952,0
2007-03-14,26.636,26.84,26.211,26.815,870396,0
2007-03-15,26.757,27.222,26.75,27.157,449226,0
2007-03-16,27.149,27.312,26.661,27.135,1011031,0
2007-03-19,27.273,27.403,26.989,27.174,404879,0
2007-03-20,26.954,27.369,26.93,27.369,316552,0
2007-03-21,27.353,27.688,27.149,27.558,499331,0
2007-03-22,27.615,27.648,27.344,27.501,306018,0
2007-03-23,27.576,27.753,27.344,27.723,370208,0
2007-03-26,27.753,27.909,27.657,27.876,317899,0
2007-03-27,27.771,27.861,27.542,27.648,157053,0
2007-03-28,27.501,27.854,27.484,27.68,648786,0
2007-03-29,27.901,28.033,27.59,28.033,631144,0
2007-03-30,28.041,28.163,27.466,27.622,451398,0
2007-04-02,27.738,28.054,27.598,28.046,368373,0
2007-04-03,28.088,28.163,27.893,27.917,276003,0
2007-04-04,27.868,27.917,27.518,27.526,533877,0
2007-04-05,27.492,27.518,27.248,27.257,604683,0
2007-04-09,27.231,27.518,27.11,27.458,581898,0
2007-04-10,27.421,27.827,27.379,27.762,393609,0
2007-04-11,27.745,27.901,27.59,27.666,515134,0
2007-04-12,27.501,27.542,27.273,27.396,265267,0
2007-04-13,27.362,27.43,27.207,27.329,481073,0
2007-04-16,27.412,27.674,27.412,27.648,174075,0
2007-04-17,27.615,27.705,27.387,27.615,210461,0
2007-04-18,27.501,27.779,27.396,27.723,219407,0
2007-04-19,27.492,27.795,27.412,27.714,350611,0
2007-04-20,27.949,27.958,27.723,27.818,495655,0
2007-04-23,27.795,27.917,27.731,27.893,317532,0
2007-04-24,27.854,28.398,27.762,28.374,653928,0
2007-04-25,28.439,28.716,28.211,28.612,595006,0
2007-04-26,28.57,28.612,28.407,28.481,429009,0
2007-04-27,28.456,28.463,28.088,28.285,929321,0
2007-04-30,28.243,28.358,28.014,28.122,793585,0
2007-05-01,28.054,28.277,27.876,28.122,608728,0
2007-05-02,28.046,28.481,27.958,28.423,602234,0
2007-05-03,28.335,28.407,28.113,28.138,436852,0
2007-05-04,28.163,28.317,28.041,28.317,456329,0
2007-05-07,28.243,28.326,28.088,28.301,426068,0
2007-05-08,28.163,28.301,27.967,28.243,469928,0
2007-05-09,27.753,28.081,27.369,27.762,726571,0
2007-05-10,27.518,27.59,26.757,26.807,1305287,0
2007-05-11,26.833,27.312,26.692,27.119,829848,0
2007-05-14,27.075,27.273,27.075,27.19,747035,0
2007-05-15,27.222,27.396,26.856,26.921,541960,0
2007-05-16,26.937,27.11,26.823,27.035,380255,0
2007-05-17,26.937,27.149,26.708,26.783,335906,0
2007-05-18,26.774,27.001,26.612,26.994,470052,0
2007-05-21,26.994,27.157,26.833,27.059,291316,0
2007-05-22,27.103,27.321,26.897,27.11,485731,0
2007-05-23,27.182,27.257,26.661,26.708,433422,0
2007-05-24,26.708,26.708,25.795,25.852,853433,0
2007-05-25,26.041,26.08,25.484,25.747,521469,0
2007-05-29,25.91,26.163,25.803,26.015,422153,0
2007-05-30,26.692,27.344,26.391,27.215,1210961,0
2007-05-31,27.336,27.336,27.019,27.11,791504,0
2007-06-01,27.222,27.484,26.994,27.215,749974,0
2007-06-04,27.199,27.222,27.019,27.207,598679,0
2007-06-05,27.035,27.265,26.93,27.142,675615,0
2007-06-06,27.019,27.066,26.553,26.677,817721,0
2007-06-07,26.515,26.515,25.795,25.795,951125,0
2007-06-08,25.681,26.113,25.672,25.892,650746,0
2007-06-11,25.837,26.145,25.73,25.943,420498,0
2007-06-12,25.795,26.136,25.551,25.663,973055,0
2007-06-13,25.803,26.259,25.706,26.197,802774,0
2007-06-14,26.129,26.645,26.129,26.473,1003193,0
2007-06-15,26.937,26.937,26.603,26.645,633470,0
2007-06-18,26.669,26.699,26.317,26.481,461229,0
2007-06-19,26.325,26.523,26.204,26.368,503003,0
2007-06-20,26.49,26.57,25.989,26.049,879091,0
2007-06-21,25.966,26.376,25.82,26.197,527876,0
2007-06-22,26.095,26.197,25.901,26.041,1095806,0
2007-06-25,25.999,26.113,25.753,25.868,1058441,0
2007-06-26,26.058,26.277,25.959,25.981,897225,0
2007-06-27,25.753,26.463,25.721,26.368,970482,0
2007-06-28,26.424,26.685,26.317,26.317,681738,0
2007-06-29,26.341,26.506,25.876,26.154,1011156,0
2007-07-02,26.17,26.432,26.089,26.163,643394,0
2007-07-03,26.211,26.391,26.104,26.188,434525,0
2007-07-05,26.277,26.293,25.622,25.892,810961,0
2007-07-06,25.959,25.989,25.654,25.795,388339,0
2007-07-09,25.943,25.943,25.73,25.811,397652,0
2007-07-10,25.714,25.795,25.323,25.331,514764,0
2007-07-11,25.377,25.461,25.167,25.323,619264,0
2007-07-12,25.507,25.86,25.361,25.786,602111,0
2007-07-13,25.795,25.919,25.469,25.852,404633,0
2007-07-16,25.876,25.876,25.367,25.461,532897,0
2007-07-17,25.592,25.77,25.447,25.606,362371,0
2007-07-18,25.447,25.837,25.429,25.82,442733,0
2007-07-19,25.837,26.259,25.786,26.211,398019,0
2007-07-20,26.154,26.197,25.795,25.837,790400,0
2007-07-23,25.82,26.163,25.778,25.926,395812,0
2007-07-24,25.698,25.86,25.307,25.352,765899,0
2007-07-25,25.551,25.919,25.133,25.672,1077555,0
2007-07-26,25.403,25.632,24.758,25.077,898326,0
2007-07-27,25.159,25.42,24.889,24.889,675244,0
2007-07-30,24.938,25.299,24.545,25.108,859129,0
2007-07-31,25.29,25.706,25.192,25.273,920380,0
2007-08-01,25.307,26.17,25.199,26.163,937650,0
2007-08-02,26.095,26.368,25.926,26.163,821639,0
2007-08-03,26.095,26.204,25.061,25.061,1022182,0
2007-08-06,25.246,25.876,24.718,25.753,1085795,0
2007-08-07,25.615,26.937,25.255,26.627,1962281,0
2007-08-08,27.466,29.853,27.305,28.041,3515032,0
2007-08-09,28.041,29.264,27.501,28.384,2952855,0
2007-08-10,28.187,28.733,27.11,27.657,2107694,0
2007-08-13,28.033,28.033,26.368,26.856,1149463,0
2007-08-14,26.873,27.019,26.391,26.391,668877,0
2007-08-15,26.259,27.222,26.17,26.341,859741,0
2007-08-16,26.438,27.321,25.926,27.182,1387492,0
2007-08-17,27.182,28.393,27.059,27.958,1024021,0
2007-08-20,27.984,27.998,27.282,27.738,579448,0
2007-08-21,27.542,27.674,27.001,27.199,607871,0
2007-08-22,27.344,27.542,26.954,27.29,339955,0
2007-08-23,27.43,27.466,26.716,26.865,553355,0
2007-08-24,26.865,26.904,26.415,26.823,527141,0
2007-08-27,26.654,26.692,26.219,26.406,561809,0
2007-08-28,26.277,26.406,25.901,25.919,405981,0
2007-08-29,26.17,26.359,25.843,26.359,349752,0
2007-08-30,26.368,26.708,26.204,26.545,887794,0
2007-08-31,26.937,26.945,26.35,26.506,498717,0
2007-09-04,26.454,26.945,26.277,26.791,888406,0
2007-09-05,26.708,26.799,26.325,26.463,432444,0
2007-09-06,26.537,26.645,26.284,26.53,290092,0
2007-09-07,26.301,26.432,25.714,25.91,440894,0
2007-09-10,25.989,26.065,25.469,25.778,433422,0
2007-09-11,25.876,26.024,25.585,25.973,702686,0
2007-09-12,25.973,26.065,25.747,25.86,461354,0
2007-09-13,25.981,26.121,25.747,25.959,455106,0
2007-09-14,25.762,26.179,25.714,26.065,327086,0
2007-09-17,25.959,26.08,25.507,25.795,554211,0
2007-09-18,26.041,26.62,25.837,26.594,495901,0
2007-09-19,26.716,27.199,26.716,27.01,409411,0
2007-09-20,27.075,27.119,26.612,26.725,311775,0
2007-09-21,26.981,26.981,26.654,26.833,825192,0
2007-09-24,26.945,27.336,26.75,26.84,408185,0
2007-09-25,26.669,26.972,26.661,26.84,173467,0
2007-09-26,27.01,27.484,27.01,27.421,275391,0
2007-09-27,27.551,27.674,26.897,27.282,568789,0
2007-09-28,27.344,27.344,26.725,26.725,447144,0
2007-10-01,26.823,27.501,26.815,27.362,536938,0
2007-10-02,27.437,27.674,27.344,27.666,245134,0
2007-10-03,27.509,27.861,27.369,27.861,366290,0
2007-10-04,27.917,28.211,27.854,28.097,439302,0
2007-10-05,28.365,28.423,28.054,28.342,606275,0
2007-10-08,28.195,29.753,28.081,28.195,524810,0
2007-10-09,28.342,28.498,28.163,28.393,475075,0
2007-10-10,28.407,28.489,28.033,28.088,358203,0
2007-10-11,28.415,28.537,27.753,28.024,338361,0
2007-10-12,27.949,28.13,27.567,27.639,398753,0
2007-10-15,27.534,27.738,26.994,27.174,748993,0
2007-10-16,27.265,27.458,27.142,27.273,774968,0
2007-10-17,27.534,27.567,27.075,27.396,643027,0
2007-10-18,27.344,27.484,27.222,27.445,621099,0
2007-10-19,27.403,27.445,26.669,26.744,469928,0
2007-10-22,26.481,27.222,26.415,26.981,352938,0
2007-10-23,27.093,27.174,26.692,26.963,397404,0
2007-10-24,26.848,27.044,26.645,26.897,445426,0
2007-10-25,26.989,27.282,26.93,27.182,681618,0
2007-10-26,27.526,27.738,27.353,27.615,338361,0
2007-10-29,27.802,28.122,27.674,28.105,315450,0
2007-10-30,28.163,28.506,28.088,28.228,364327,0
2007-10-31,28.211,28.922,27.705,28.481,683453,0
2007-11-01,27.998,28.228,27.157,27.509,1373190,0
2007-11-02,27.584,27.909,27.321,27.753,981877,0
2007-11-05,27.412,27.909,27.396,27.745,647804,0
2007-11-06,27.893,27.893,27.142,27.492,464660,0
2007-11-07,27.344,27.558,27.001,27.044,656749,0
2007-11-08,27.157,27.445,26.954,27.344,652949,0
2007-11-09,26.981,27.412,26.954,27.11,788441,0
2007-11-12,27.035,27.63,27.035,27.215,793100,0
2007-11-13,27.344,27.526,26.937,27.466,678580,0
2007-11-14,27.714,27.949,27.509,27.63,655277,0
2007-11-15,27.779,27.837,27.421,27.551,543553,0
2007-11-16,27.542,27.696,27.207,27.648,527876,0
2007-11-19,27.362,27.949,27.24,27.837,541715,0
2007-11-20,27.845,28.57,27.81,28.481,1005890,0
2007-11-21,28.335,29.174,28.292,28.881,1247221,0
2007-11-23,29.003,29.012,28.644,28.791,192809,0
2007-11-26,28.733,28.899,28.063,28.063,625466,0
2007-11-27,28.054,28.415,27.795,28.22,679414,0
2007-11-28,28.448,29.021,28.308,29.012,472345,0
2007-11-29,28.962,29.151,28.537,28.707,608974,0
2007-11-30,28.945,29.045,28.562,28.7,390501,0
2007-12-03,28.481,28.978,28.481,28.791,345099,0
2007-12-04,28.489,29.134,28.407,28.962,239621,0
2007-12-05,29.272,29.344,28.856,29.223,472317,0
2007-12-06,29.142,29.698,29.029,29.698,538408,0
2007-12-07,29.795,29.976,29.402,29.674,526524,0
2007-12-10,29.698,29.714,29.287,29.584,292544,0
2007-12-11,29.597,29.753,28.83,28.899,605810,0
2007-12-12,29.5,29.722,28.439,28.752,659123,0
2007-12-13,28.57,29.003,28.473,28.953,384056,0
2007-12-14,28.913,28.913,27.861,27.941,603601,0
2007-12-17,27.802,28.235,27.492,28.014,620855,0
2007-12-18,28.26,28.653,28.024,28.545,548330,0
2007-12-19,28.431,28.57,28.187,28.277,390792,0
2007-12-20,28.439,28.644,27.917,28.644,357346,0
2007-12-21,29.003,29.052,28.693,28.929,765666,0
2007-12-24,28.994,29.445,28.89,29.264,333349,0
2007-12-26,29.198,29.264,28.83,29.183,222602,0
2007-12-27,29.158,29.427,28.522,28.595,433028,0
2007-12-28,28.595,29.142,28.439,29.036,786009,0
2007-12-31,28.935,29.036,28.57,28.752,829488,0
2008-01-02,28.595,28.661,27.854,28.081,609557,0
2008-01-03,28.204,28.235,27.779,27.795,371312,0
2008-01-04,27.558,27.917,27.312,27.762,760756,0
2008-01-07,27.876,28.431,27.731,28.243,698523,0
2008-01-08,28.384,28.553,27.745,27.802,610072,0
2008-01-09,27.837,28.163,27.598,28.138,687496,0
2008-01-10,27.984,28.415,27.584,28.033,761982,0
2008-01-11,27.868,28.177,27.648,27.967,591579,0
2008-01-14,28.081,28.105,27.786,27.925,283107,0
2008-01-15,27.622,27.998,27.598,27.795,541227,0
2008-01-16,27.622,28.308,27.615,27.827,612982,0
2008-01-17,27.901,27.901,27.126,27.157,619996,0
2008-01-18,26.88,27.174,26.506,26.716,924416,0
2008-01-22,25.837,26.735,25.837,26.284,886566,0
2008-01-23,25.803,27.215,25.429,27.103,1156389,0
2008-01-24,27.412,27.412,26.446,26.473,1365832,0
2008-01-25,26.725,26.725,25.868,25.926,546662,0
2008-01-28,25.876,26.341,25.663,26.204,465534,0
2008-01-29,26.383,26.506,26.095,26.235,438878,0
2008-01-30,26.065,26.669,25.876,25.966,524980,0
2008-01-31,25.585,26.774,25.515,26.62,811476,0
2008-02-01,26.523,26.708,26.277,26.603,544042,0
2008-02-04,26.661,27.321,26.424,27.166,438903,0
2008-02-05,26.848,26.954,26.391,26.454,356657,0
2008-02-06,26.636,26.636,25.989,26.058,448647,0
2008-02-07,25.943,26.252,25.615,25.95,604371,0
2008-02-08,25.919,26.121,25.592,25.698,343496,0
2008-02-11,25.77,25.901,25.331,25.64,393729,0
2008-02-12,25.663,26.163,25.578,25.901,462697,0
2008-02-13,26.058,26.243,25.943,26.197,494573,0
2008-02-14,26.219,26.537,26.104,26.154,644462,0
2008-02-15,26.065,26.095,25.461,25.681,743974,0
2008-02-19,25.868,25.901,25.222,25.344,593798,0
2008-02-20,25.246,25.654,25.126,25.56,512466,0
2008-02-21,25.698,25.706,24.905,24.93,394993,0
2008-02-22,25.052,25.214,24.815,25.142,521445,0
2008-02-25,25.142,25.299,24.864,25.167,648173,0
2008-02-26,25.133,25.307,24.977,25.15,550276,0
2008-02-27,25.02,25.255,24.75,24.807,435138,0
2008-02-28,24.783,24.872,24.413,24.742,451340,0
2008-02-29,24.653,24.66,23.999,24.325,805545,0
2008-03-03,24.413,24.537,24.114,24.291,469503,0
2008-03-04,24.268,24.872,24.203,24.799,532364,0
2008-03-05,24.93,24.93,24.277,24.537,453392,0
2008-03-06,24.406,24.499,23.829,23.829,298875,0
2008-03-07,23.673,24.637,23.461,24.229,1087965,0
2008-03-10,24.368,24.849,24.17,24.569,823335,0
2008-03-11,25.186,25.706,25.077,25.663,990225,0
2008-03-12,25.73,26.041,25.377,25.447,426317,0
2008-03-13,25.012,25.828,24.995,25.762,595724,0
2008-03-14,25.926,25.934,25.15,25.606,518670,0
2008-03-17,25.085,26.506,25.085,26.188,672685,0
2008-03-18,26.57,26.586,25.999,26.545,685986,0
2008-03-19,26.594,26.994,26.252,26.252,575979,0
2008-03-20,26.498,26.888,26.154,26.757,1047461,0
2008-03-24,26.757,26.88,26.515,26.692,440251,0
2008-03-25,26.654,26.937,26.57,26.612,334315,0
2008-03-26,26.432,26.848,26.383,26.636,590899,0
2008-03-27,26.757,26.757,26.065,26.08,611462,0
2008-03-28,26.065,26.268,25.551,25.714,1090579,0
2008-03-31,25.714,26.35,25.632,26.211,563789,0
2008-04-01,26.398,26.815,26.35,26.75,292115,0
2008-04-02,26.807,27.199,26.677,26.921,284550,0
2008-04-03,26.791,27.11,26.454,26.627,545758,0
2008-04-04,26.432,26.791,26.058,26.406,491616,0
2008-04-07,26.446,26.654,26.211,26.49,305404,0
2008-04-08,26.341,26.848,26.325,26.75,244641,0
2008-04-09,26.685,26.897,26.415,26.481,235085,0
2008-04-10,26.398,26.708,26.197,26.515,302832,0
2008-04-11,26.188,26.188,25.02,25.646,785995,0
2008-04-14,25.515,25.778,25.331,25.615,629383,0
2008-04-15,25.714,25.959,25.484,25.934,472116,0
2008-04-16,26.058,26.406,25.632,26.406,452486,0
2008-04-17,26.284,26.391,26.032,26.228,471456,0
2008-04-18,26.515,26.799,25.811,26.515,433514,0
2008-04-21,26.197,26.284,25.876,26.104,183534,0
2008-04-22,25.959,25.989,25.714,25.876,460196,0
2008-04-23,25.989,26.073,25.843,26.032,279298,0
2008-04-24,26.095,26.35,25.803,26.154,356414,0
2008-04-25,26.284,26.317,26.007,26.235,366134,0
2008-04-28,26.252,26.398,25.959,26.259,287710,0
2008-04-29,26.368,26.53,26.204,26.35,293362,0
2008-04-30,26.506,26.833,26.293,26.481,393405,0
2008-05-01,26.376,26.897,26.325,26.774,438708,0
2008-05-02,27.001,27.231,26.774,26.945,480423,0
2008-05-05,26.897,26.945,26.383,26.481,355019,0
2008-05-06,26.333,26.49,26.089,26.31,336677,0
2008-05-07,26.446,26.699,26.095,26.17,365700,0
2008-05-08,26.268,26.268,25.429,25.56,841364,0
2008-05-09,25.461,25.569,24.653,25.507,804812,0
2008-05-12,25.484,25.681,25.255,25.672,386133,0
2008-05-13,25.73,25.747,25.386,25.532,449552,0
2008-05-14,25.524,25.69,25.394,25.524,531397,0
2008-05-15,25.455,25.606,25.142,25.484,539986,0
2008-05-16,25.492,25.69,25.367,25.592,563092,0
2008-05-19,25.551,25.646,25.403,25.484,469394,0
2008-05-20,25.403,25.524,25.186,25.29,277918,0
2008-05-21,25.282,25.592,25.186,25.299,660069,0
2008-05-22,25.264,25.585,25.238,25.352,342900,0
2008-05-23,25.255,25.307,24.783,24.849,532303,0
2008-05-27,24.954,25.15,24.849,25.092,447939,0
2008-05-28,25.077,25.117,24.49,24.783,570725,0
2008-05-29,24.815,25.273,24.75,25.133,391897,0
2008-05-30,25.177,25.238,24.872,25.028,332529,0
2008-06-02,25.167,25.167,24.683,24.864,352301,0
2008-06-03,24.946,25.133,24.823,24.977,360112,0
2008-06-04,24.864,25.403,24.864,25.307,431647,0
2008-06-05,25.361,26.154,25.246,26.154,610290,0
2008-06-06,25.95,26.17,25.615,25.64,452635,0
2008-06-09,25.714,25.981,25.64,25.738,337231,0
2008-06-10,25.507,26.121,25.476,26.08,269781,0
2008-06-11,26.073,26.073,25.646,25.681,291740,0
2008-06-12,25.828,25.959,25.569,25.69,278064,0
2008-06-13,25.892,26.015,25.706,26.015,428509,0
2008-06-16,26.015,26.058,25.672,26.015,320982,0
2008-06-17,26.032,26.032,25.706,25.73,265020,0
2008-06-18,25.69,25.885,25.403,25.532,323179,0
2008-06-19,25.476,25.646,25.255,25.646,340891,0
2008-06-20,25.542,25.778,25.229,25.338,630904,0
2008-06-23,25.42,25.646,25.1,25.15,422203,0
2008-06-24,24.963,25.126,24.823,24.823,351070,0
2008-06-25,24.823,25.15,24.726,25.061,469681,0
2008-06-26,24.864,24.963,24.221,24.351,321858,0
2008-06-27,24.377,24.406,23.829,23.829,916023,0
2008-06-30,23.804,23.875,23.305,23.582,512985,0
2008-07-01,23.353,23.829,23.353,23.704,734155,0
2008-07-02,23.608,23.682,23.199,23.199,536415,0
2008-07-03,23.273,23.476,23.068,23.095,406230,0
2008-07-07,23.321,23.418,22.93,23.117,530288,0
2008-07-08,23.125,23.844,23.086,23.813,678420,0
2008-07-09,23.821,24.628,23.608,24.545,1410158,0
2008-07-10,24.516,24.742,24.154,24.277,866995,0
2008-07-11,24.268,24.783,24.105,24.439,864706,0
2008-07-14,24.578,24.578,23.999,24.177,570728,0
2008-07-15,23.918,24.537,23.909,24.26,542138,0
2008-07-16,24.36,24.561,24.091,24.161,766024,0
2008-07-17,24.238,24.277,23.656,24.091,623314,0
2008-07-18,24.114,24.783,23.821,23.918,527293,0
2008-07-21,24.039,24.12,23.714,23.918,539624,0
2008-07-22,23.795,24.36,23.795,24.203,715530,0
2008-07-23,24.17,24.229,23.837,24.186,594906,0
2008-07-24,24.245,24.334,23.909,24.229,653950,0
2008-07-25,24.393,24.569,24.12,24.307,501699,0
2008-07-28,24.238,24.516,24.105,24.334,371134,0
2008-07-29,24.325,24.499,24.291,24.406,385356,0
2008-07-30,24.401,24.595,24.212,24.448,371298,0
2008-07-31,24.277,24.516,24.238,24.334,335017,0
2008-08-01,24.194,24.456,23.883,23.966,327758,0
2008-08-04,23.875,24.245,23.753,24.047,285724,0
2008-08-05,24.238,24.587,24.138,24.406,427714,0
2008-08-06,24.401,24.668,24.194,24.393,323905,0
2008-08-07,23.59,24.53,22.823,24.212,645162,0
2008-08-08,24.299,24.767,24.221,24.653,440467,0
2008-08-11,24.537,25.323,24.465,25.142,504491,0
2008-08-12,25.214,25.56,25.085,25.403,646315,0
2008-08-13,25.386,25.585,25.273,25.367,466657,0
2008-08-14,25.323,25.429,25.1,25.264,332282,0
2008-08-15,25.599,25.599,25.167,25.299,447614,0
2008-08-18,25.331,25.438,25.167,25.282,414772,0
2008-08-19,25.238,25.338,25.15,25.264,308338,0
2008-08-20,25.344,25.344,24.97,25.045,309526,0
2008-08-21,24.93,25.177,24.767,24.832,412740,0
2008-08-22,24.954,25.255,24.864,24.897,449971,0
2008-08-25,24.799,24.823,24.401,24.473,847404,0
2008-08-26,24.413,24.569,24.284,24.482,370982,0
2008-08-27,24.507,24.701,24.377,24.507,300766,0
2008-08-28,24.561,24.561,24.36,24.406,678390,0
2008-08-29,24.482,24.482,24.17,24.325,479856,0
2008-09-02,24.603,24.603,24.091,24.245,420585,0
2008-09-03,24.36,24.36,23.966,24.186,384097,0
2008-09-04,24.091,24.221,23.821,24.161,448333,0
2008-09-05,24.138,24.177,23.837,24.177,581106,0
2008-09-08,24.465,24.849,24.368,24.758,933733,0
2008-09-09,24.799,25.1,24.701,24.79,710107,0
2008-09-10,24.807,25.108,24.668,24.79,542126,0
2008-09-11,24.709,25.02,24.401,24.977,484500,0
2008-09-12,24.946,25.133,24.79,24.986,815316,0
2008-09-15,24.507,24.832,24.316,24.351,934866,0
2008-09-16,24.229,24.553,23.698,24.299,1033818,0
2008-09-17,23.991,24.129,23.59,23.771,868763,0
2008-09-18,24.047,25.738,23.883,24.872,2152924,0
2008-09-19,24.897,27.666,23.38,25.632,1524331,0
2008-09-22,25.672,25.73,24.954,24.995,423926,0
2008-09-23,24.995,25.273,24.832,24.954,388624,0
2008-09-24,24.938,24.954,24.212,24.53,385853,0
2008-09-25,24.578,25.126,24.456,24.93,459036,0
2008-09-26,24.709,24.954,24.42,24.93,394057,0
2008-09-29,24.774,24.774,23.624,23.729,855266,0
2008-09-30,24.138,24.138,23.232,23.745,617244,0
2008-10-01,23.664,24.26,23.436,24.194,369349,0
2008-10-02,24.203,24.393,23.624,23.779,254664,0
2008-10-03,23.95,24.056,23.104,23.149,565842,0
2008-10-06,22.774,23.174,21.778,22.505,783589,0
2008-10-07,22.733,22.921,21.631,21.639,557731,0
2008-10-08,21.43,21.787,20.799,20.978,670992,0
2008-10-09,21.176,21.23,19.746,19.772,609312,0
2008-10-10,19.142,20.463,17.861,19.665,1076457,0
2008-10-13,20.407,21.761,19.926,21.761,612510,0
2008-10-14,22.114,22.571,20.359,21.369,562026,0
2008-10-15,21.126,21.354,20.107,20.107,561750,0
2008-10-16,20.153,20.962,19.42,20.928,669165,0
2008-10-17,20.343,21.852,19.354,20.229,1070206,0
2008-10-20,20.392,21.819,20.292,21.804,556064,0
2008-10-21,21.631,21.769,20.882,21.108,280940,0
2008-10-22,20.595,21.387,20.107,20.586,366702,0
2008-10-23,20.683,21.697,19.999,20.987,561439,0
2008-10-24,19.436,20.734,19.37,20.325,457911,0
2008-10-27,19.917,20.211,19.42,19.443,497172,0
2008-10-28,19.754,20.586,19.069,20.586,664840,0
2008-10-29,20.668,21.207,20.392,20.604,496584,0
2008-10-30,21.012,21.673,20.498,21.575,525702,0
2008-10-31,21.526,22.106,21.151,21.761,723432,0
2008-11-03,21.648,22.219,21.307,22.088,380742,0
2008-11-04,22.456,22.651,21.852,22.253,394134,0
2008-11-05,22.04,22.489,21.86,21.931,431544,0
2008-11-06,22.237,22.774,21.697,22.063,608273,0
2008-11-07,22.211,23.158,22.194,23.158,1078838,0
2008-11-10,23.418,23.567,22.261,22.482,528457,0
2008-11-11,22.025,22.888,22.025,22.375,998583,0
2008-11-12,22.04,22.823,21.827,22.505,1065779,0
2008-11-13,22.571,23.762,21.917,23.762,1291696,0
2008-11-14,23.492,24.726,23.166,23.859,1202041,0
2008-11-17,23.762,25.028,23.631,24.291,1061219,0
2008-11-18,24.194,24.718,23.647,24.17,1240717,0
2008-11-19,24.177,24.595,23.386,23.445,1094441,0
2008-11-20,23.288,23.5,21.567,21.704,1308636,0
2008-11-21,22.047,23.288,21.142,23.288,1028596,0
2008-11-24,23.453,24.268,22.938,23.935,743587,0
2008-11-25,24.12,24.53,23.331,24.146,953891,0
2008-11-26,23.559,24.473,23.38,24.42,694094,0
2008-11-28,24.245,24.849,23.95,24.815,192601,0
2008-12-01,24.75,24.75,22.742,22.823,881873,0
2008-12-02,23.257,23.779,22.595,23.737,974679,0
2008-12-03,23.331,24.277,22.93,24.12,986179,0
2008-12-04,23.95,24.406,22.702,23.208,897496,0
2008-12-05,22.971,24.12,22.521,24.082,825735,0
2008-12-08,24.42,24.439,23.484,23.95,936876,0
2008-12-09,23.786,24.516,23.714,23.804,861119,0
2008-12-10,24.072,24.091,23.371,23.664,804402,0
2008-12-11,23.543,23.664,22.644,22.981,835256,0
2008-12-12,22.482,23.771,22.277,23.704,679803,0
2008-12-15,23.682,23.804,22.774,23.199,452480,0
2008-12-16,23.426,24.268,23.305,24.146,846855,0
2008-12-17,23.918,24.099,23.28,23.599,935186,0
2008-12-18,23.698,24.252,23.516,23.868,536997,0
2008-12-19,24.091,24.954,24.091,24.221,976185,0
2008-12-22,24.17,24.448,23.59,24.099,507880,0
2008-12-23,24.36,24.439,23.453,23.582,556869,0
2008-12-24,23.469,23.682,23.149,23.624,207292,0
2008-12-26,23.64,23.714,23.5,23.64,215299,0
2008-12-29,23.567,23.631,23.027,23.445,526226,0
2008-12-30,23.608,23.927,23.331,23.673,1406118,0
2008-12-31,23.753,24.17,23.753,24.039,1178710,0
2009-01-02,23.95,24.024,23.729,23.829,859068,0
2009-01-05,23.813,24.099,23.682,24.072,1051462,0
2009-01-06,24.129,24.413,23.575,23.999,1034657,0
2009-01-07,23.535,24.12,23.535,23.875,461685,0
2009-01-08,23.883,24.316,23.804,24.291,489116,0
2009-01-09,24.291,24.291,23.893,23.982,414113,0
2009-01-12,23.918,24.385,23.821,24.186,391415,0
2009-01-13,24.186,24.316,23.918,24.17,593728,0
2009-01-14,23.958,24.177,23.418,23.821,666434,0
2009-01-15,23.762,24.154,23.673,23.999,1341262,0
2009-01-16,24.252,24.334,23.859,24.091,1723319,0
2009-01-20,23.966,24.299,23.339,23.403,1018988,0
2009-01-21,23.673,23.771,23.109,23.559,1138934,0
2009-01-22,23.273,23.552,23.086,23.371,1462933,0
2009-01-23,23.051,23.698,22.914,23.631,759358,0
2009-01-26,23.745,24.718,23.64,24.316,735052,0
2009-01-27,24.36,24.726,24.161,24.561,678888,0
2009-01-28,24.692,24.872,24.082,24.325,730708,0
2009-01-29,23.991,24.726,23.844,24.129,660517,0
2009-01-30,24.186,24.507,23.704,23.762,667967,0
2009-02-02,23.257,23.535,22.621,23.426,1503277,0
2009-02-03,23.362,23.418,22.629,23.043,781910,0
2009-02-04,23.134,23.476,22.938,23.273,809875,0
2009-02-05,23.095,23.664,22.823,23.436,932511,0
2009-02-06,23.403,23.875,23.149,23.543,485481,0
2009-02-09,23.426,23.426,22.692,22.865,491095,0
2009-02-10,22.767,22.99,22.04,22.156,595407,0
2009-02-11,22.08,22.253,21.59,21.73,655349,0
2009-02-12,21.631,22.056,21.028,22.001,905452,0
2009-02-13,22.047,22.171,21.811,21.975,669096,0
2009-02-17,21.483,21.59,21.151,21.176,430664,0
2009-02-18,21.338,21.338,20.848,20.921,593959,0
2009-02-19,20.456,20.456,19.168,19.909,1649931,0
2009-02-20,21.378,21.378,19.535,19.796,1177629,0
2009-02-23,21.769,21.769,20.161,20.472,1645058,0
2009-02-24,20.752,20.995,20.554,20.799,965470,0
2009-02-25,20.752,20.799,20.015,20.423,826217,0
2009-02-26,20.53,20.638,20.015,20.073,577079,0
2009-02-27,19.884,20.292,19.467,19.869,883594,0
2009-03-02,19.58,19.926,18.986,19.002,647353,0
2009-03-03,19.192,19.192,18.178,18.195,943808,0
2009-03-04,18.373,18.865,18.081,18.572,615886,0
2009-03-05,18.432,18.432,17.543,17.729,698180,0
2009-03-06,17.918,18.236,17.412,17.762,581364,0
2009-03-09,17.657,17.813,17.07,17.16,604619,0
2009-03-10,17.388,17.705,17.298,17.574,691302,0
2009-03-11,17.534,17.736,17.379,17.615,777595,0
2009-03-12,17.502,18.049,17.347,17.976,642294,0
2009-03-13,17.96,18.164,17.828,18.105,486409,0
2009-03-16,18.072,18.466,18.072,18.156,510020,0
2009-03-17,18.169,18.84,17.918,18.84,879467,0
2009-03-18,18.856,19.535,18.555,19.494,608696,0
2009-03-19,19.72,19.72,19.223,19.527,367466,0
2009-03-20,19.542,19.944,19.363,19.403,633067,0
2009-03-23,19.331,19.763,19.151,19.763,1078356,0
2009-03-24,19.589,19.828,19.428,19.511,737469,0
2009-03-25,19.711,19.842,19.069,19.37,658783,0
2009-03-26,19.502,19.917,19.297,19.813,794357,0
2009-03-27,19.58,19.607,19.223,19.323,510093,0
2009-03-30,19.002,19.201,18.774,19.038,466538,0
2009-03-31,19.151,19.37,19.029,19.069,667459,0
2009-04-01,18.856,19.106,18.734,18.954,453912,0
2009-04-02,19.272,19.558,19.011,19.403,549056,0
2009-04-03,19.494,19.787,19.151,19.413,399412,0
2009-04-06,19.263,19.395,18.914,19.092,449777,0
2009-04-07,18.848,19.223,18.84,18.914,282101,0
2009-04-08,18.977,19.21,18.881,19.114,313708,0
2009-04-09,19.428,19.567,19.078,19.306,334176,0
2009-04-13,19.21,19.306,18.922,19.069,312424,0
2009-04-14,18.881,18.881,18.595,18.719,296098,0
2009-04-15,18.642,19.106,18.521,18.97,413184,0
2009-04-16,19.086,19.323,18.954,19.184,434286,0
2009-04-17,19.159,19.452,19.086,19.346,520460,0
2009-04-20,19.101,19.216,18.694,18.719,719534,0
2009-04-21,18.711,19.216,18.677,18.898,473808,0
2009-04-22,18.84,19.002,18.595,18.782,523782,0
2009-04-23,18.914,18.993,18.581,18.686,544980,0
2009-04-24,18.807,18.938,18.619,18.791,491110,0
2009-04-27,18.719,19.519,18.686,19.201,495148,0
2009-04-28,18.986,19.632,18.986,19.37,352876,0
2009-04-29,19.452,19.917,19.297,19.711,595299,0
2009-04-30,19.878,20.039,19.494,19.567,640000,0
2009-05-01,19.37,19.805,19.314,19.616,437545,0
2009-05-04,19.746,19.763,19.281,19.624,414920,0
2009-05-05,19.573,19.781,19.42,19.573,403182,0
2009-05-06,19.772,19.772,19.314,19.598,399384,0
2009-05-07,19.754,19.836,18.734,19.346,701511,0
2009-05-08,19.558,19.992,19.428,19.573,583383,0
2009-05-11,19.346,19.787,19.216,19.542,463029,0
2009-05-12,19.527,19.598,19.092,19.21,409705,0
2009-05-13,19.038,19.247,18.725,18.791,434292,0
2009-05-14,18.782,18.977,18.595,18.824,357706,0
2009-05-15,18.807,18.807,18.178,18.261,414909,0
2009-05-18,18.356,18.425,18.139,18.303,628586,0
2009-05-19,18.365,18.898,18.365,18.711,428382,0
2009-05-20,18.816,18.947,18.44,18.478,582324,0
2009-05-21,18.333,18.53,18.22,18.382,558570,0
2009-05-22,18.458,18.581,18.252,18.356,282898,0
2009-05-26,18.348,19.011,18.325,18.889,587024,0
2009-05-27,18.906,18.938,18.547,18.572,365951,0
2009-05-28,18.636,18.993,18.425,18.798,316246,0
2009-05-29,18.922,19.046,18.603,18.993,322845,0
2009-06-01,19.159,19.86,19.159,19.836,421730,0
2009-06-02,19.813,20.048,19.65,19.983,552115,0
2009-06-03,19.737,20.056,19.452,19.754,344698,0
2009-06-04,19.711,19.909,19.632,19.869,232054,0
2009-06-05,19.975,20.107,19.746,19.983,335914,0
2009-06-08,19.934,20.098,19.598,19.86,407245,0
2009-06-09,19.869,19.992,19.535,19.567,340232,0
2009-06-10,19.616,19.805,19.42,19.681,449124,0
2009-06-11,19.681,20.449,19.681,20.178,371816,0
2009-06-12,20.139,20.717,19.959,20.604,286547,0
2009-06-15,20.456,20.507,20.056,20.367,326868,0
2009-06-16,20.507,20.661,20.122,20.261,352753,0
2009-06-17,20.261,20.569,20.195,20.53,288873,0
2009-06-18,20.604,20.978,20.507,20.914,313796,0
2009-06-19,21.012,21.142,20.644,20.768,491426,0
2009-06-22,20.638,21.053,20.638,20.908,411864,0
2009-06-23,20.978,21.02,20.554,20.644,355197,0
2009-06-24,20.726,20.759,20.407,20.449,413007,0
2009-06-25,20.415,21.222,20.375,21.126,634110,0
2009-06-26,21.091,21.378,20.759,21.222,887299,0
2009-06-29,21.23,21.387,21.004,21.222,335851,0
2009-06-30,21.282,21.338,20.791,21.338,478081,0
2009-07-01,21.445,21.811,21.265,21.697,344690,0
2009-07-02,21.492,21.492,20.865,20.928,363873,0
2009-07-06,20.799,21.214,20.799,21.053,251748,0
2009-07-07,21.068,21.068,20.537,20.586,343781,0
2009-07-08,20.759,20.776,20.187,20.456,336899,0
2009-07-09,20.668,20.668,20.147,20.351,144597,0
2009-07-10,20.375,20.463,20.169,20.392,156841,0
2009-07-13,20.415,20.839,20.169,20.815,274976,0
2009-07-14,20.791,20.873,20.561,20.83,167576,0
2009-07-15,20.914,21.313,20.839,21.298,258138,0
2009-07-16,21.176,21.403,20.944,21.338,208278,0
2009-07-17,21.403,21.468,21.108,21.222,234165,0
2009-07-20,21.378,21.394,20.83,21.077,339084,0
2009-07-21,21.126,21.369,21.045,21.23,217169,0
2009-07-22,21.151,21.239,20.752,20.921,335345,0
2009-07-23,20.815,21.551,20.815,21.526,433507,0
2009-07-24,21.459,22.047,21.439,22.047,309760,0
2009-07-27,22.08,22.261,21.94,22.261,278438,0
2009-07-28,22.13,22.368,22.08,22.343,378374,0
2009-07-29,22.163,22.375,22.025,22.334,290407,0
2009-07-30,22.456,22.849,22.309,22.799,298061,0
2009-07-31,22.799,22.832,22.553,22.629,340928,0
2009-08-03,22.537,22.757,22.261,22.757,303907,0
2009-08-04,22.684,22.807,22.629,22.791,330038,0
2009-08-05,22.742,22.849,22.498,22.692,267649,0
2009-08-06,22.711,22.858,22.391,22.684,289564,0
2009-08-07,21.886,23.095,21.796,22.995,529888,0
2009-08-10,22.888,23.134,22.711,22.93,355928,0
2009-08-11,22.938,23.003,22.774,22.832,274636,0
2009-08-12,22.962,23.264,22.782,23.086,429087,0
2009-08-13,23.109,23.117,22.896,23.036,228051,0
2009-08-14,22.971,23.104,22.782,22.995,295144,0
2009-08-17,22.832,23.018,22.75,22.946,285005,0
2009-08-18,23.166,23.264,22.832,23.036,314363,0
2009-08-19,22.914,23.249,22.914,23.249,178482,0
2009-08-20,23.174,23.249,22.946,23.216,210988,0
2009-08-21,23.331,23.829,23.288,23.762,345179,0
2009-08-24,23.875,24.024,23.753,23.875,190667,0
2009-08-25,24.007,24.129,23.795,23.813,227438,0
2009-08-26,23.698,24.024,23.599,23.851,226383,0
2009-08-27,23.786,23.918,23.535,23.762,274733,0
2009-08-28,23.909,23.958,23.567,23.664,179995,0
2009-08-31,23.567,23.771,23.225,23.249,345723,0
2009-09-01,23.249,23.851,23.043,23.257,313117,0
2009-09-02,23.257,23.314,22.946,22.99,220775,0
2009-09-03,23.018,23.095,22.719,22.93,236321,0
2009-09-04,22.953,23.068,22.782,23.027,245160,0
2009-09-08,23.117,23.117,22.791,22.99,205665,0
2009-09-09,22.921,23.125,22.858,22.995,157722,0
2009-09-10,23.043,23.199,22.782,23.158,148298,0
2009-09-11,23.109,23.125,22.858,22.953,260581,0
2009-09-14,22.871,23.559,22.815,23.543,277929,0
2009-09-15,23.508,23.575,23.353,23.5,256201,0
2009-09-16,23.516,23.729,23.314,23.729,243232,0
2009-09-17,23.745,23.859,23.559,23.615,153985,0
2009-09-18,23.624,23.729,23.575,23.615,417886,0
2009-09-21,23.484,23.516,23.216,23.339,235447,0
2009-09-22,23.436,23.436,23.149,23.216,251728,0
2009-09-23,23.264,23.508,23.134,23.346,588187,0
2009-09-24,23.346,23.469,23.314,23.453,508466,0
2009-09-25,23.362,23.516,23.28,23.296,284373,0
2009-09-28,23.314,23.795,23.288,23.691,294103,0
2009-09-29,23.64,23.975,23.608,23.875,410493,0
2009-09-30,23.966,23.966,23.436,23.5,329581,0
2009-10-01,23.445,23.704,23.24,23.273,360142,0
2009-10-02,23.166,23.445,23.043,23.125,296721,0
2009-10-05,23.125,23.445,22.99,23.436,330104,0
2009-10-06,23.582,23.786,23.346,23.779,409595,0
2009-10-07,23.795,23.851,23.559,23.698,175303,0
2009-10-08,23.753,23.935,23.624,23.753,305203,0
2009-10-09,23.656,23.935,23.599,23.851,135756,0
2009-10-12,23.966,24.082,23.745,23.883,121067,0
2009-10-13,23.804,23.893,23.615,23.656,150395,0
2009-10-14,23.927,23.927,23.476,23.559,266910,0
2009-10-15,23.353,23.631,23.353,23.426,320261,0
2009-10-16,23.346,23.682,23.166,23.599,236775,0
2009-10-19,23.559,24.072,23.492,23.975,218976,0
2009-10-20,24.17,24.186,23.567,23.714,175348,0
2009-10-21,23.745,24.203,23.704,23.722,381878,0
2009-10-22,23.714,24.024,23.476,23.95,261395,0
2009-10-23,23.942,24.114,23.273,23.5,282174,0
2009-10-26,23.567,23.859,23.182,23.288,271097,0
2009-10-27,23.305,23.779,23.296,23.469,404890,0
2009-10-28,23.476,23.608,23.182,23.216,466652,0
2009-10-29,23.273,23.476,22.962,23.216,356222,0
2009-10-30,23.149,23.445,22.858,22.93,478712,0
2009-11-02,23.216,23.362,22.858,23.166,651366,0
2009-11-03,22.75,22.946,22.621,22.896,476254,0
2009-11-04,22.953,23.19,22.757,22.774,354522,0
2009-11-05,22.841,23.599,22.841,23.575,407772,0
2009-11-06,23.575,23.795,23.412,23.516,260307,0
2009-11-09,23.664,23.837,23.599,23.837,238305,0
2009-11-10,23.729,24.221,23.673,24.099,562491,0
2009-11-11,24.277,24.291,23.883,24.047,397940,0
2009-11-12,23.999,24.099,23.543,23.559,240426,0
2009-11-13,23.631,23.844,23.418,23.771,291213,0
2009-11-16,23.95,24.245,23.844,24.17,345558,0
2009-11-17,24.138,24.448,24.138,24.334,492299,0
2009-11-18,24.406,24.482,24.161,24.325,328139,0
2009-11-19,24.212,24.26,23.883,24.024,272863,0
2009-11-20,23.851,24.082,23.829,24.039,250286,0
2009-11-23,24.401,24.718,24.325,24.429,411679,0
2009-11-24,24.406,24.578,24.299,24.507,188253,0
2009-11-25,24.448,24.628,24.42,24.537,149146,0
2009-11-27,24.138,24.316,23.975,24.12,151127,0
2009-11-30,24.12,24.221,23.851,24.138,313543,0
2009-12-01,24.334,24.611,24.284,24.561,348778,0
2009-12-02,24.49,25.004,24.42,24.84,199948,0
2009-12-03,24.914,24.97,24.653,24.683,245453,0
2009-12-04,25.028,25.1,24.291,24.734,385612,0
2009-12-07,24.675,25.1,24.637,24.922,171068,0
2009-12-08,24.742,25.077,24.516,24.856,223548,0
2009-12-09,24.905,25.028,24.701,24.954,176082,0
2009-12-10,24.963,25.255,24.897,24.995,176729,0
2009-12-11,25.177,25.469,25.077,25.455,192646,0
2009-12-14,25.515,25.876,25.367,25.747,306572,0
2009-12-15,25.698,25.901,25.507,25.569,286308,0
2009-12-16,25.73,25.73,25.447,25.622,172380,0
2009-12-17,25.438,25.599,25.159,25.394,288515,0
2009-12-18,25.585,25.943,25.507,25.868,593844,0
2009-12-21,25.919,26.383,25.919,26.136,229610,0
2009-12-22,26.163,26.228,25.885,25.95,267548,0
2009-12-23,25.926,26.415,25.828,26.333,271560,0
2009-12-24,26.446,26.645,26.359,26.636,112650,0
2009-12-28,26.645,26.757,26.424,26.515,152724,0
2009-12-29,26.577,26.716,26.446,26.49,200849,0
2009-12-30,26.463,26.799,26.204,26.586,376857,0
2009-12-31,26.654,26.716,26.058,26.08,242694,0
2010-01-04,26.415,26.515,26.129,26.259,209334,0
2010-01-05,26.204,26.293,25.585,25.981,494773,0
2010-01-06,25.876,26.383,25.837,26.317,396320,0
2010-01-07,26.252,26.359,26.129,26.31,188717,0
2010-01-08,26.204,26.391,26.121,26.368,161789,0
2010-01-11,26.523,26.537,26.301,26.506,149776,0
2010-01-12,26.432,26.807,26.359,26.53,224759,0
2010-01-13,26.594,26.88,26.53,26.84,167819,0
2010-01-14,26.921,26.921,26.685,26.791,204198,0
2010-01-15,26.856,26.856,26.235,26.553,290787,0
2010-01-19,26.654,27.199,26.586,27.119,308312,0
2010-01-20,26.865,26.972,26.383,26.75,273112,0
2010-01-21,26.799,26.981,26.163,26.284,263962,0
2010-01-22,26.293,26.481,25.672,25.747,338754,0
2010-01-25,25.885,26.104,25.654,25.811,317691,0
2010-01-26,25.681,26.089,25.551,25.892,345649,0
2010-01-27,25.803,25.919,25.64,25.828,268349,0
2010-01-28,25.828,25.901,25.476,25.714,396722,0
2010-01-29,25.762,25.919,25.592,25.592,321836,0
2010-02-01,25.698,25.837,25.394,25.56,302611,0
2010-02-02,25.515,25.632,25.186,25.429,585635,0
2010-02-03,25.192,25.429,24.889,25.02,420926,0
2010-02-04,24.914,25.028,24.701,24.849,580643,0
2010-02-05,24.897,24.914,24.473,24.905,588957,0
2010-02-08,25.585,25.714,25.028,25.338,858478,0
2010-02-09,25.592,25.795,25.282,25.622,578367,0
2010-02-10,25.578,25.786,25.214,25.672,424841,0
2010-02-11,25.585,25.91,25.447,25.778,267343,0
2010-02-12,25.632,25.959,25.56,25.919,347254,0
2010-02-16,26.08,26.523,26.041,26.515,272110,0
2010-02-17,26.57,26.594,26.228,26.463,280363,0
2010-02-18,26.463,26.766,26.446,26.586,206119,0
2010-02-19,26.57,27.207,26.57,26.954,314896,0
2010-02-22,27.059,27.11,26.62,26.692,333060,0
2010-02-23,27.344,27.731,27.273,27.437,1085230,0
2010-02-24,27.598,27.901,27.421,27.705,600728,0
2010-02-25,27.576,27.714,27.329,27.666,483805,0
2010-02-26,27.142,27.396,26.873,26.963,603510,0
2010-03-01,27.103,27.344,26.989,27.321,342526,0
2010-03-02,27.458,27.723,27.369,27.723,702356,0
2010-03-03,27.818,27.893,27.509,27.622,385063,0
2010-03-04,27.762,27.762,27.353,27.598,287955,0
2010-03-05,27.598,28.063,27.484,28.024,500987,0
2010-03-08,28.081,28.13,27.802,28.014,255100,0
2010-03-09,27.795,28.163,27.795,28.054,328836,0
2010-03-10,27.976,28.187,27.876,28.163,538280,0
2010-03-11,28.033,28.53,28.033,28.522,508495,0
2010-03-12,28.522,28.661,28.407,28.661,406130,0
2010-03-15,28.7,28.806,28.463,28.661,298573,0
2010-03-16,28.661,28.994,28.653,28.97,231339,0
2010-03-17,28.978,29.134,28.707,28.733,216039,0
2010-03-18,28.661,29.052,28.506,28.53,231785,0
2010-03-19,28.595,28.83,28.365,28.586,414988,0
2010-03-22,28.439,28.604,28.317,28.522,173621,0
2010-03-23,28.463,28.806,28.326,28.784,176667,0
2010-03-24,28.752,28.769,28.292,28.326,202427,0
2010-03-25,28.301,28.577,28.046,28.072,212264,0
2010-03-26,28.228,28.384,27.941,28.041,213666,0
2010-03-29,28.097,28.335,27.949,28.308,266922,0
2010-03-30,28.415,28.742,28.113,28.342,352001,0
2010-03-31,28.335,28.506,28.26,28.26,340421,0
2010-04-01,28.423,28.693,28.423,28.667,256632,0
2010-04-05,28.653,28.922,28.562,28.864,177228,0
2010-04-06,28.661,29.329,28.661,29.315,260853,0
2010-04-07,29.134,29.191,28.848,29.029,369903,0
2010-04-08,29.003,29.003,28.577,28.595,170731,0
2010-04-09,28.7,28.784,28.326,28.62,204025,0
2010-04-12,28.684,28.725,28.407,28.577,315419,0
2010-04-13,28.514,28.629,28.268,28.562,258987,0
2010-04-14,28.595,29.108,28.545,29.092,398199,0
2010-04-15,28.945,29.003,28.752,28.935,261228,0
2010-04-16,28.922,29.077,28.644,28.791,253748,0
2010-04-19,28.653,28.881,28.481,28.725,139055,0
2010-04-20,28.872,29.061,28.769,29.029,113002,0
2010-04-21,29.142,29.223,28.978,29.151,127293,0
2010-04-22,28.945,29.388,28.899,29.37,184902,0
2010-04-23,29.37,29.795,29.198,29.795,229526,0
2010-04-26,29.735,29.868,29.533,29.558,172664,0
2010-04-27,29.396,29.795,29.061,29.1,267148,0
2010-04-28,29.279,29.64,29.108,29.445,289570,0
2010-04-29,29.454,30.021,29.287,29.868,318147,0
2010-04-30,29.812,30.03,29.454,29.454,458639,0
2010-05-03,29.475,30.145,29.264,30.046,377109,0
2010-05-04,29.762,29.951,28.929,29.151,501448,0
2010-05-05,28.935,29.323,28.769,28.864,340687,0
2010-05-06,28.848,28.848,27.166,27.639,807430,0
2010-05-07,27.526,27.818,26.937,27.215,710983,0
2010-05-10,27.837,28.22,27.622,28.147,360502,0
2010-05-11,27.705,28.733,27.705,28.285,338484,0
2010-05-12,28.301,28.814,28.081,28.76,270113,0
2010-05-13,28.62,28.881,28.365,28.595,196961,0
2010-05-14,28.407,28.514,28.072,28.243,228134,0
2010-05-17,28.252,28.537,27.745,28.365,273781,0
2010-05-18,28.498,28.769,27.893,27.958,293426,0
2010-05-19,27.818,27.984,27.501,27.81,296772,0
2010-05-20,27.305,27.598,26.561,26.57,542613,0
2010-05-21,26.197,26.523,25.981,26.406,500330,0
2010-05-24,26.301,26.815,26.08,26.446,275914,0
2010-05-25,25.934,26.065,25.484,26.024,437162,0
2010-05-26,26.104,26.463,26.007,26.17,432797,0
2010-05-27,26.553,26.904,26.473,26.774,362608,0
2010-05-28,26.84,27.273,26.669,26.981,350026,0
2010-06-01,26.757,27.001,26.553,26.553,527291,0
2010-06-02,26.766,26.963,26.376,26.963,404696,0
2010-06-03,26.88,27.369,26.856,27.265,257378,0
2010-06-04,26.774,26.93,25.966,26.032,339631,0
2010-06-07,26.015,26.454,25.943,25.999,225657,0
2010-06-08,26.007,26.301,25.77,26.243,298589,0
2010-06-09,26.438,26.506,25.811,25.901,293806,0
2010-06-10,26.368,26.725,26.268,26.725,322911,0
2010-06-11,26.523,26.833,26.432,26.815,235390,0
2010-06-14,26.954,27.329,26.774,27.142,272691,0
2010-06-15,27.248,27.967,27.142,27.901,318471,0
2010-06-16,27.714,28.374,27.648,28.138,405961,0
2010-06-17,28.122,28.473,27.893,28.448,400364,0
2010-06-18,28.473,28.57,28.326,28.553,437606,0
2010-06-21,28.797,28.797,28.147,28.292,234950,0
2010-06-22,28.268,28.456,27.542,27.576,236272,0
2010-06-23,27.526,27.526,27.019,27.353,215720,0
2010-06-24,27.19,27.657,27.028,27.298,515246,0
2010-06-25,27.369,27.795,27.053,27.403,537329,0
2010-06-28,27.466,28.163,27.344,27.984,303836,0
2010-06-29,27.622,27.738,27.222,27.437,455219,0
2010-06-30,27.5,27.837,27.098,27.153,405896,0
2010-07-01,27.265,27.265,26.498,26.757,394243,0
2010-07-02,26.972,26.981,26.515,26.791,212479,0
2010-07-06,27.084,27.387,26.766,26.954,275182,0
2010-07-07,27.103,27.795,26.972,27.795,378622,0
2010-07-08,27.976,28.243,27.861,28.228,388465,0
2010-07-09,28.26,28.448,28.014,28.439,152245,0
2010-07-12,28.292,28.522,28.105,28.301,312020,0
2010-07-13,28.35,28.848,28.35,28.806,266649,0
2010-07-14,28.629,28.872,28.407,28.797,243424,0
2010-07-15,28.742,29.167,28.537,29.1,401201,0
2010-07-16,28.899,28.962,28.243,28.35,396433,0
2010-07-19,28.407,28.595,27.984,28.522,248905,0
2010-07-20,28.187,28.848,28.014,28.83,219898,0
2010-07-21,28.985,28.985,28.105,28.13,258516,0
2010-07-22,28.506,28.994,28.463,28.935,299370,0
2010-07-23,28.797,29.492,28.684,29.344,242264,0
2010-07-26,29.492,29.844,29.315,29.728,260321,0
2010-07-27,29.908,30.145,29.795,30.106,366501,0
2010-07-28,30.106,30.185,29.541,29.592,276328,0
2010-07-29,29.883,29.984,28.953,29.198,222975,0
2010-07-30,28.848,29.296,28.684,28.752,326454,0
2010-08-02,29.315,29.402,28.978,29.191,217285,0
2010-08-03,29.012,29.402,28.791,28.945,259678,0
2010-08-04,28.985,29.468,28.945,29.379,329875,0
2010-08-05,29.296,29.519,28.994,29.468,269492,0
2010-08-06,28.935,29.665,28.684,29.427,437412,0
2010-08-09,29.674,29.959,29.519,29.883,287804,0
2010-08-10,29.525,30.169,29.344,29.812,560823,0
2010-08-11,29.306,29.454,28.935,29.061,555470,0
2010-08-12,28.7,29.151,28.636,28.945,248530,0
2010-08-13,28.776,29.232,28.725,28.922,397666,0
2010-08-16,28.776,29.151,28.577,28.908,233883,0
2010-08-17,29.167,29.706,28.935,29.24,361825,0
2010-08-18,29.24,29.454,28.872,29.198,542858,0
2010-08-19,29.029,29.142,28.693,28.797,489019,0
2010-08-20,28.604,28.733,28.407,28.684,336096,0
2010-08-23,28.872,29.142,28.7,28.725,257436,0
2010-08-24,28.439,28.881,28.243,28.553,213638,0
2010-08-25,28.365,28.769,28.22,28.707,249993,0
2010-08-26,28.806,28.929,28.448,28.545,195773,0
2010-08-27,28.693,29.174,28.335,29.108,233331,0
2010-08-30,29.085,29.151,28.53,28.537,206768,0
2010-08-31,28.381,28.909,28.274,28.619,281843,0
2010-09-01,29.021,29.533,28.814,29.427,341578,0
2010-09-02,29.37,29.5,29.232,29.419,226131,0
2010-09-03,29.575,29.728,29.379,29.461,315780,0
2010-09-07,29.454,29.461,29.151,29.198,216673,0
2010-09-08,29.329,29.329,28.908,28.953,196058,0
2010-09-09,29.117,29.287,28.97,29.085,214971,0
2010-09-10,29.029,29.323,28.935,29.108,227487,0
2010-09-13,29.272,29.37,29.158,29.256,508644,0
2010-09-14,29.279,29.287,29.045,29.142,167867,0
2010-09-15,29.092,29.223,28.848,28.985,252304,0
2010-09-16,28.881,28.953,28.473,28.586,169587,0
2010-09-17,28.667,28.7,28.342,28.448,290920,0
2010-09-20,28.53,28.89,28.326,28.57,440314,0
2010-09-21,28.562,28.684,28.268,28.308,280467,0
2010-09-22,28.308,28.629,28.177,28.393,347617,0
2010-09-23,28.243,28.384,27.998,27.998,221034,0
2010-09-24,28.308,28.439,28.138,28.335,552364,0
2010-09-27,28.308,28.733,28.154,28.604,463632,0
2010-09-28,28.7,28.994,28.365,28.97,400839,0
2010-09-29,28.908,29.296,28.83,29.174,473150,0
2010-09-30,29.315,29.706,29.287,29.323,573585,0
2010-10-01,29.744,30.177,29.614,29.925,597463,0
2010-10-04,29.933,30.203,29.541,29.69,409333,0
2010-10-05,29.836,30.098,29.698,30.09,295116,0
2010-10-06,30.055,30.152,29.584,29.706,433298,0
2010-10-07,29.876,29.992,29.605,29.605,277627,0
2010-10-08,29.605,29.728,29.379,29.674,275198,0
2010-10-11,29.655,29.77,29.541,29.597,431403,0
2010-10-12,29.614,29.64,29.388,29.533,142434,0
2010-10-13,29.605,29.735,29.436,29.51,598069,0
2010-10-14,29.427,29.475,29.287,29.427,345024,0
2010-10-15,29.714,29.753,29.329,29.519,224972,0
2010-10-18,29.69,30.064,29.483,29.959,307593,0
2010-10-19,29.665,30.137,29.533,29.728,306726,0
2010-10-20,29.861,30.318,29.787,30.073,258944,0
2010-10-21,30.09,30.203,29.541,29.804,274954,0
2010-10-22,29.812,29.942,29.714,29.942,292907,0
2010-10-25,30.137,30.261,29.959,30.046,291364,0
2010-10-26,29.967,30.152,29.706,29.984,249914,0
2010-10-27,29.778,30.014,29.436,29.967,214081,0
2010-10-28,30.073,30.368,30.073,30.203,240292,0
2010-10-29,30.185,30.277,29.996,30.035,349325,0
2010-11-01,30.221,30.342,29.216,29.419,518016,0
2010-11-02,29.735,29.844,29.575,29.844,442875,0
2010-11-03,29.728,29.836,29.388,29.483,373747,0
2010-11-04,29.861,30.211,29.836,30.211,417475,0
2010-11-05,30.194,30.457,30.106,30.414,318285,0
2010-11-08,30.422,30.422,30.115,30.266,230667,0
2010-11-09,30.327,30.474,29.925,30.046,260192,0
2010-11-10,30.073,30.073,29.778,29.876,231270,0
2010-11-11,29.674,29.853,29.632,29.828,279631,0
2010-11-12,29.519,29.722,29.329,29.665,379278,0
2010-11-15,30.203,30.482,29.812,29.812,551794,0
2010-11-16,29.614,29.753,29.158,29.306,299151,0
2010-11-17,29.436,29.475,29.24,29.323,151605,0
2010-11-18,29.468,29.558,29.361,29.402,295125,0
2010-11-19,29.306,29.37,29.134,29.306,198240,0
2010-11-22,29.272,29.55,29.085,29.445,318530,0
2010-11-23,29.191,29.207,28.945,29.167,264556,0
2010-11-24,29.379,29.714,29.338,29.714,386881,0
2010-11-26,29.614,29.876,29.519,29.64,131373,0
2010-11-29,29.492,29.605,29.232,29.605,554410,0
2010-11-30,29.452,29.681,29.285,29.647,581115,0
2010-12-01,30.098,30.266,29.853,30.211,444042,0
2010-12-02,30.194,30.351,30.073,30.351,266419,0
2010-12-03,30.275,30.52,30.129,30.482,203175,0
2010-12-06,30.397,30.497,30.327,30.448,243989,0
2010-12-07,30.603,30.742,30.382,30.465,309575,0
2010-12-08,30.512,30.666,30.342,30.351,547827,0
2010-12-09,30.488,30.571,30.327,30.497,304079,0
2010-12-10,30.52,30.676,30.506,30.612,335088,0
2010-12-13,30.65,30.775,30.603,30.676,233069,0
2010-12-14,30.694,30.824,30.603,30.71,257251,0
2010-12-15,30.536,30.71,30.266,30.3,304466,0
2010-12-16,30.282,30.65,30.177,30.65,276396,0
2010-12-17,30.595,30.717,30.327,30.685,371049,0
2010-12-20,30.742,30.824,30.554,30.694,264115,0
2010-12-21,30.791,30.791,30.422,30.579,210439,0
2010-12-22,30.612,30.733,30.545,30.636,185357,0
2010-12-23,30.666,30.717,30.52,30.621,109829,0
2010-12-27,30.571,30.666,30.422,30.474,160315,0
2010-12-28,30.465,30.636,30.327,30.528,172197,0
2010-12-29,30.585,30.585,30.402,30.503,87477,0
2010-12-30,30.526,30.61,30.279,30.332,204397,0
2010-12-31,30.397,30.507,30.189,30.189,174143,0
2011-01-03,30.309,30.629,30.203,30.52,229453,0
2011-01-04,30.612,30.726,30.254,30.465,182511,0
2011-01-05,30.448,30.506,30.309,30.397,202456,0
2011-01-06,30.397,30.406,30.145,30.29,140833,0
2011-01-07,30.3,30.512,30.073,30.382,161326,0
2011-01-10,30.23,30.545,29.819,30.43,308241,0
2011-01-11,30.43,30.676,30.39,30.666,304508,0
2011-01-12,30.905,30.978,30.717,30.93,279687,0
2011-01-13,30.986,30.986,30.643,30.838,316550,0
2011-01-14,30.685,30.961,30.629,30.93,228972,0
2011-01-18,30.824,31.184,30.766,31.184,342306,0
2011-01-19,31.176,31.386,30.945,30.978,315756,0
2011-01-20,30.896,31.24,30.815,30.978,231619,0
2011-01-21,31.108,31.264,30.806,30.994,345270,0
2011-01-24,31.044,31.24,30.952,31.151,190683,0
2011-01-25,31.093,31.28,30.905,31.255,214540,0
2011-01-26,31.272,31.607,31.101,31.288,236405,0
2011-01-27,31.247,31.567,31.191,31.477,173469,0
2011-01-28,31.386,31.483,30.65,30.775,333366,0
2011-01-31,30.868,31,30.507,30.507,343207,0
2011-02-01,30.658,31.323,30.658,31.288,294037,0
2011-02-02,31.191,31.306,31.044,31.093,190034,0
2011-02-03,30.952,31.053,30.658,30.93,188514,0
2011-02-04,31.053,31.053,30.742,30.881,198422,0
2011-02-07,30.881,31.184,30.881,31.115,132732,0
2011-02-08,31.036,31.198,30.969,31.198,157249,0
2011-02-09,31.028,31.142,30.856,31.061,134087,0
2011-02-10,30.986,31.176,30.978,31.093,114338,0
2011-02-11,30.945,31.314,30.945,31.306,163261,0
2011-02-14,31.247,31.306,30.914,31.028,122368,0
2011-02-15,30.986,31.108,30.866,30.914,350199,0
2011-02-16,30.945,31.061,30.866,30.945,185693,0
2011-02-18,31.108,31.167,30.986,31.167,130072,0
2011-02-22,31.003,31.288,30.945,30.994,210082,0
2011-02-23,30.938,30.986,30.43,30.43,516657,0
2011-02-24,30.824,31.044,30.457,30.506,512025,0
2011-02-25,30.457,30.784,30.3,30.784,396643,0
2011-02-28,30.888,31.226,30.725,30.806,484950,0
2011-03-01,30.938,31.075,30.457,30.482,516665,0
2011-03-02,30.43,30.702,30.359,30.595,399882,0
2011-03-03,30.798,31.101,30.676,30.952,234220,0
2011-03-04,30.978,30.978,30.457,30.702,215414,0
2011-03-07,30.758,30.994,30.309,30.474,412442,0
2011-03-08,30.488,31.061,30.488,30.952,271201,0
2011-03-09,30.93,31.264,30.881,31.24,236086,0
2011-03-10,30.978,30.994,30.457,30.488,382666,0
2011-03-11,30.39,30.586,30.261,30.43,267484,0
2011-03-14,30.334,30.406,30.129,30.29,258720,0
2011-03-15,29.77,30.152,29.744,30.014,305332,0
2011-03-16,29.942,30.007,29.533,29.722,369622,0
2011-03-17,29.689,31.055,29.499,29.812,267604,0
2011-03-18,30.046,30.448,29.778,30.082,423116,0
2011-03-21,30.351,30.766,30.266,30.694,238184,0
2011-03-22,30.643,30.726,30.448,30.448,282284,0
2011-03-23,30.29,30.43,30.073,30.266,251264,0
2011-03-24,30.422,30.43,30.177,30.282,134514,0
2011-03-25,30.43,30.586,30.261,30.359,244023,0
2011-03-28,30.457,30.791,30.266,30.3,182715,0
2011-03-29,30.351,30.666,30.177,30.545,208365,0
2011-03-30,30.702,30.914,30.65,30.815,195954,0
2011-03-31,30.826,31.108,30.709,31.101,357455,0
2011-04-01,31.264,31.427,31.167,31.378,306710,0
2011-04-04,31.378,31.477,31.214,31.46,152941,0
2011-04-05,31.474,31.802,31.341,31.605,232853,0
2011-04-06,31.657,31.853,31.582,31.787,260788,0
2011-04-07,31.802,31.802,31.514,31.655,312091,0
2011-04-08,31.679,31.818,31.555,31.679,305362,0
2011-04-11,31.657,31.714,31.24,31.297,191640,0
2011-04-12,31.243,31.466,31.022,31.063,211821,0
2011-04-13,31.223,31.33,31.093,31.142,270597,0
2011-04-14,30.945,31.386,30.938,31.337,290007,0
2011-04-15,31.268,31.621,31.235,31.505,484905,0
2011-04-18,31.178,31.201,30.815,30.931,540965,0
2011-04-19,31.055,31.063,30.732,30.766,581864,0
2011-04-20,31.144,31.235,31.077,31.178,195919,0
2011-04-21,31.226,31.226,31.029,31.187,186896,0
2011-04-25,31.101,31.24,31.053,31.184,135685,0
2011-04-26,31.31,31.662,31.201,31.547,350090,0
2011-04-27,31.628,31.918,31.565,31.836,294741,0
2011-04-28,31.761,32.157,31.722,32.098,274459,0
2011-04-29,32.121,32.121,31.943,32.011,218584,0
2011-05-02,32.065,32.081,31.81,31.867,330015,0
2011-05-03,31.893,32.221,31.827,32.09,291040,0
2011-05-04,32.073,32.189,31.893,32.016,281992,0
2011-05-05,31.836,32.288,31.704,32.007,374229,0
2011-05-06,32.23,32.64,31.918,32.247,336157,0
2011-05-09,32.189,32.609,32.09,32.585,342203,0
2011-05-10,32.709,33.217,32.681,33.07,256595,0
2011-05-11,32.542,32.772,32.338,32.524,556074,0
2011-05-12,32.288,33.029,32.288,32.993,259103,0
2011-05-13,33.037,33.054,32.493,32.658,295762,0
2011-05-16,32.517,32.577,32.296,32.338,304530,0
2011-05-17,32.255,32.445,32.189,32.419,229924,0
2011-05-18,32.402,32.484,32.042,32.453,224454,0
2011-05-19,32.631,32.681,32.305,32.461,226815,0
2011-05-20,32.37,32.502,32.132,32.271,233071,0
2011-05-23,32.123,32.123,31.646,31.704,252913,0
2011-05-24,31.844,31.844,31.399,31.597,244367,0
2011-05-25,31.565,31.991,31.235,31.836,338245,0
2011-05-26,31.752,31.984,31.54,31.941,165058,0
2011-05-27,32.007,32.132,31.933,32.09,160859,0
2011-05-31,32.337,32.42,32.154,32.386,343945,0
2011-06-01,32.37,32.493,32.081,32.09,398518,0
2011-06-02,32.157,32.305,31.802,32.271,422462,0
2011-06-03,31.885,32.123,31.77,32.065,531962,0
2011-06-06,32.049,32.098,31.722,31.736,290092,0
2011-06-07,31.909,31.918,31.597,31.722,279936,0
2011-06-08,31.628,31.836,31.597,31.722,243095,0
2011-06-09,31.827,31.827,31.441,31.466,216829,0
2011-06-10,31.319,31.547,31.283,31.358,290918,0
2011-06-13,31.416,31.679,31.235,31.547,180049,0
2011-06-14,31.802,31.941,31.565,31.802,252568,0
2011-06-15,31.489,31.794,31.441,31.54,316753,0
2011-06-16,31.347,31.877,31.347,31.736,223952,0
2011-06-17,31.893,32.115,31.704,31.836,532876,0
2011-06-20,31.844,32.139,31.695,31.991,169102,0
2011-06-21,32.181,32.197,31.967,32.025,206359,0
2011-06-22,31.941,32.034,31.679,31.786,131439,0
2011-06-23,31.522,31.736,31.259,31.695,326863,0
2011-06-24,31.794,32.09,31.77,32.016,401640,0
2011-06-27,32.016,32.247,31.984,32.139,206547,0
2011-06-28,32.213,32.453,32.157,32.271,174932,0
2011-06-29,32.37,32.402,32.221,32.288,229717,0
2011-06-30,32.337,32.596,32.121,32.495,313833,0
2011-07-01,32.592,33.049,32.516,32.979,243007,0
2011-07-05,32.939,32.966,32.657,32.815,164914,0
2011-07-06,32.855,33.013,32.749,32.956,212755,0
2011-07-07,33.112,33.289,32.972,33.056,253908,0
2011-07-08,32.79,33.204,32.79,33.079,411154,0
2011-07-11,32.806,32.906,32.667,32.863,253083,0
2011-07-12,32.806,33.226,32.749,33.088,302162,0
2011-07-13,33.249,33.347,32.937,33.02,269801,0
2011-07-14,33.093,33.169,32.673,32.716,177887,0
2011-07-15,32.716,32.89,32.549,32.772,235408,0
2011-07-18,32.772,32.781,32.279,32.305,187768,0
2011-07-19,32.523,32.781,32.242,32.772,155869,0
2011-07-20,32.749,33.093,32.609,33.093,199544,0
2011-07-21,33.208,33.487,33.161,33.432,303902,0
2011-07-22,33.445,33.469,33.112,33.173,181093,0
2011-07-25,32.914,33.364,32.897,33.126,329053,0
2011-07-26,33.173,33.235,32.872,32.915,116249,0
2011-07-27,32.88,32.906,32.549,32.725,313363,0
2011-07-28,32.79,32.79,32.45,32.523,178607,0
2011-07-29,32.254,32.589,32.112,32.254,246424,0
2011-08-01,32.558,32.69,32.037,32.252,292535,0
2011-08-02,32.134,32.31,31.688,31.688,203013,0
2011-08-03,31.778,31.778,31.175,31.447,313850,0
2011-08-04,31.307,31.307,30.151,30.238,647791,0
2011-08-05,30.525,31.165,30.011,30.418,480259,0
2011-08-08,29.912,30.461,28.446,28.446,890111,0
2011-08-09,28.817,30.185,28.089,30.151,836325,0
2011-08-10,29.665,30.088,28.919,29.001,780350,0
2011-08-11,29.184,30.649,28.895,30.255,514098,0
2011-08-12,30.494,30.733,29.771,29.981,408674,0
2011-08-15,30.185,30.949,30.071,30.908,143064,0
2011-08-16,30.525,30.832,30.345,30.717,255733,0
2011-08-17,30.859,31.175,30.702,30.933,335577,0
2011-08-18,30.261,30.516,29.737,30.028,431739,0
2011-08-19,29.755,30.261,29.507,29.707,357932,0
2011-08-22,30.23,30.247,29.374,29.441,800967,0
2011-08-23,29.613,30.169,29.051,30.151,1250225,0
2011-08-24,30.238,30.868,30.136,30.766,413781,0
2011-08-25,30.949,31.09,30.106,30.177,256769,0
2011-08-26,30.151,30.577,29.59,30.478,246015,0
2011-08-29,30.826,31.488,30.649,31.43,382888,0
2011-08-30,31.372,31.861,31.316,31.713,498780,0
2011-08-31,31.92,31.92,31.501,31.668,403025,0
2011-09-01,31.77,31.868,30.868,30.949,403206,0
2011-09-02,30.53,30.709,30.146,30.163,611705,0
2011-09-06,29.415,29.963,29.415,29.848,443721,0
2011-09-07,30.234,30.467,29.914,30.44,324854,0
2011-09-08,30.194,30.584,30.194,30.329,421986,0
2011-09-09,30.062,30.114,29.384,29.737,380126,0
2011-09-12,29.374,29.989,29.29,29.963,357755,0
2011-09-13,30.097,30.418,29.831,30.345,326889,0
2011-09-14,30.56,30.899,30.121,30.675,319215,0
2011-09-15,30.883,31.488,30.743,31.38,600852,0
2011-09-16,31.761,32.392,31.761,32.374,1432513,0
2011-09-19,31.92,32.491,31.819,32.374,552849,0
2011-09-20,32.416,33.147,32.225,32.459,577645,0
2011-09-21,32.475,32.832,31.688,31.722,596793,0
2011-09-22,31.05,31.43,30.32,30.649,665100,0
2011-09-23,30.642,31.231,30.542,31.198,525259,0
2011-09-26,31.488,31.488,30.941,31.298,500933,0
2011-09-27,31.828,31.828,31.264,31.512,487453,0
2011-09-28,31.447,31.621,31.107,31.14,694576,0
2011-09-29,31.704,31.819,31.355,31.736,672045,0
2011-09-30,31.46,31.915,31.283,31.326,447487,0
2011-10-03,31.837,32.225,31.157,31.165,1055389,0
2011-10-04,31.186,32.011,30.891,31.935,1197398,0
2011-10-05,32.112,32.112,31.384,31.943,465742,0
2011-10-06,31.943,32.42,31.72,32.402,436218,0
2011-10-07,32.523,32.615,31.811,32.044,529449,0
2011-10-10,32.673,32.986,32.416,32.815,389456,0
2011-10-11,32.666,32.79,32.267,32.749,453656,0
2011-10-12,33.112,33.112,32.608,32.63,389373,0
2011-10-13,32.584,32.88,32.325,32.848,322088,0
2011-10-14,33.088,33.165,32.897,33.165,238303,0
2011-10-17,32.931,33.056,32.584,32.64,333324,0
2011-10-18,32.732,33.438,32.516,33.155,301070,0
2011-10-19,33.22,33.592,32.855,32.915,286658,0
2011-10-20,32.749,33.189,32.532,33.079,320852,0
2011-10-21,33.631,33.739,33.389,33.683,374741,0
2011-10-24,33.072,33.577,33.072,33.521,329524,0
2011-10-25,33.389,33.48,32.93,33.022,308479,0
2011-10-26,33.389,33.541,32.956,33.47,272759,0
2011-10-27,34.126,34.792,33.932,34.659,472456,0
2011-10-28,34.484,34.493,34.083,34.2,322352,0
2011-10-31,33.843,33.98,33.469,33.479,333685,0
2011-11-01,32.536,33.148,32.187,32.287,443754,0
2011-11-02,32.797,33.408,32.762,33.04,368867,0
2011-11-03,33.58,34.809,33.097,34.526,644704,0
2011-11-04,34.307,34.394,33.454,33.773,330230,0
2011-11-07,33.739,33.841,33.112,33.833,194920,0
2011-11-08,34.048,34.234,33.463,34.19,260827,0
2011-11-09,33.622,33.825,33.148,33.19,430295,0
2011-11-10,33.605,33.967,33.424,33.889,355337,0
2011-11-11,34.225,34.691,34.164,34.526,387749,0
2011-11-14,34.29,34.432,33.773,33.866,241927,0
2011-11-15,33.8,34.35,33.658,34.251,215956,0
2011-11-16,33.985,34.275,33.764,33.808,274891,0
2011-11-17,33.825,34.04,33.38,33.558,418586,0
2011-11-18,33.572,33.747,33.441,33.658,344429,0
2011-11-21,33.299,33.337,32.753,33.049,236473,0
2011-11-22,33.097,33.097,32.514,32.536,237187,0
2011-11-23,32.295,32.438,31.952,32.236,323742,0
2011-11-25,32.17,32.402,31.97,31.97,136267,0
2011-11-28,32.696,32.93,32.554,32.813,280885,0
2011-11-29,32.813,33.237,32.746,32.871,241303,0
2011-11-30,33.739,34.267,33.595,34.243,493854,0
2011-12-01,34.307,34.601,34.157,34.225,326168,0
2011-12-02,34.548,34.548,33.872,33.976,201752,0
2011-12-05,34.368,34.502,33.917,34.109,309398,0
2011-12-06,34.205,34.413,33.98,34.279,210952,0
2011-12-07,34.023,34.415,33.782,34.29,337866,0
2011-12-08,34.15,34.164,33.273,33.346,370823,0
2011-12-09,33.497,34.157,33.463,34.066,297312,0
2011-12-12,33.841,33.985,33.364,33.773,231216,0
2011-12-13,34.566,34.911,33.932,34.083,562124,0
2011-12-14,33.998,34.157,33.756,33.833,385556,0
2011-12-15,34.075,34.502,33.998,34.415,278241,0
2011-12-16,34.493,34.776,34.066,34.359,922449,0
2011-12-19,34.1,34.61,33.825,33.872,266136,0
2011-12-20,34.29,34.895,34.14,34.852,405747,0
2011-12-21,34.761,35.084,34.592,35.069,226411,0
2011-12-22,35.218,35.344,34.942,35.044,230091,0
2011-12-23,35.169,35.395,34.985,35.295,172255,0
2011-12-27,35.313,35.638,34.993,35.545,192547,0
2011-12-28,35.504,35.519,35.051,35.061,254414,0
2011-12-29,35.153,35.553,35.153,35.527,248040,0
2011-12-30,35.454,35.635,35.344,35.43,283594,0
2012-01-03,35.772,35.826,34.852,34.918,392526,0
2012-01-04,34.809,34.926,34.634,34.644,209845,0
2012-01-05,34.575,34.824,34.243,34.601,402424,0
2012-01-06,34.566,34.592,34.323,34.415,216827,0
2012-01-09,34.493,34.536,34.15,34.493,465197,0
2012-01-10,34.776,35.037,34.566,34.911,371274,0
2012-01-11,34.844,34.979,34.77,34.919,217070,0
2012-01-12,35.064,35.08,34.912,35.08,263313,0
2012-01-13,34.793,34.96,34.745,34.87,282411,0
2012-01-17,35.096,35.309,34.777,34.87,197249,0
2012-01-18,34.824,35.169,34.659,35.169,298000,0
2012-01-19,35.196,35.196,34.566,34.634,226002,0
2012-01-20,34.634,34.87,34.525,34.574,433121,0
2012-01-23,34.652,34.951,34.484,34.601,184775,0
2012-01-24,34.526,34.691,34.394,34.668,176404,0
2012-01-25,34.491,35.283,34.405,35.229,147234,0
2012-01-26,35.434,35.629,34.945,35.551,1410747,0
2012-01-27,35.222,35.484,35.222,35.317,156526,0
2012-01-30,35.121,35.181,34.752,34.945,199364,0
2012-01-31,35.167,35.395,35.005,35.209,244708,0
2012-02-01,35.417,35.795,35.222,35.772,302911,0
2012-02-02,35.854,35.915,35.265,35.391,422831,0
2012-02-03,35.845,35.845,35.417,35.458,264997,0
2012-02-06,35.382,35.467,35.121,35.139,173451,0
2012-02-07,35.104,35.382,35.054,35.256,214255,0
2012-02-08,35.365,35.426,34.979,35.391,133122,0
2012-02-09,35.493,35.576,35.199,35.443,129528,0
2012-02-10,35.199,35.374,35.03,35.03,189190,0
2012-02-13,35.309,35.567,35.004,35.04,182968,0
2012-02-14,34.87,35.149,34.745,34.936,207277,0
2012-02-15,34.987,35.181,34.761,34.912,175298,0
2012-02-16,34.953,35.534,34.945,35.291,196075,0
2012-02-17,35.434,35.475,35.222,35.229,182842,0
2012-02-21,35.365,35.493,34.905,34.919,231453,0
2012-02-22,34.501,35.374,34.296,34.854,323972,0
2012-02-23,34.801,34.936,34.491,34.583,293018,0
2012-02-24,34.675,34.97,34.464,34.556,423717,0
2012-02-27,34.439,34.818,34.272,34.691,734073,0
2012-02-28,34.727,34.727,34.231,34.305,400236,0
2012-02-29,34.453,34.589,34.062,34.08,461326,0
2012-03-01,34.222,34.347,33.793,33.935,360793,0
2012-03-02,33.843,33.993,33.58,33.858,688151,0
2012-03-05,33.868,33.935,33.631,33.868,412230,0
2012-03-06,33.676,33.793,33.496,33.641,247107,0
2012-03-07,33.597,33.97,33.397,33.97,172019,0
2012-03-08,34.122,34.296,33.827,34.249,304480,0
2012-03-09,34.272,34.77,34.186,34.634,288941,0
2012-03-12,34.682,34.912,34.617,34.777,181312,0
2012-03-13,34.945,34.979,34.667,34.97,207719,0
2012-03-14,34.87,34.996,34.366,34.385,223732,0
2012-03-15,34.279,34.448,34.036,34.413,225134,0
2012-03-16,34.422,34.464,34.195,34.338,403317,0
2012-03-19,34.222,34.501,34.186,34.366,295222,0
2012-03-20,34.168,34.422,34.161,34.32,165869,0
2012-03-21,34.385,34.392,34.095,34.249,216625,0
2012-03-22,34.07,34.178,33.843,33.935,260276,0
2012-03-23,33.892,34.027,33.809,34.002,249711,0
2012-03-26,34.257,34.464,34.13,34.366,266654,0
2012-03-27,34.385,34.745,34.385,34.565,193376,0
2012-03-28,34.583,34.61,34.249,34.422,152615,0
2012-03-29,34.231,34.643,34.087,34.643,194686,0
2012-03-30,34.797,34.823,34.557,34.619,307595,0
2012-04-02,34.517,34.979,34.398,34.784,293427,0
2012-04-03,34.809,34.905,34.453,34.776,283943,0
2012-04-04,34.523,34.68,34.387,34.58,256764,0
2012-04-05,34.402,34.516,34.317,34.37,178030,0
2012-04-09,33.962,34.153,33.835,33.935,196694,0
2012-04-10,33.943,33.943,33.152,33.234,401019,0
2012-04-11,33.462,33.462,33.026,33.211,372965,0
2012-04-12,33.162,33.361,32.974,33.262,168804,0
2012-04-13,33.164,33.307,33.062,33.146,307205,0
2012-04-16,33.195,33.649,33.17,33.567,440516,0
2012-04-17,33.944,34.054,33.586,33.858,367507,0
2012-04-18,33.684,33.843,33.453,33.524,150428,0
2012-04-19,33.423,33.54,32.982,33.135,287602,0
2012-04-20,33.427,33.546,33.256,33.451,261632,0
2012-04-23,33.162,33.234,32.833,33.044,214291,0
2012-04-24,33.035,33.506,33.035,33.487,207849,0
2012-04-25,33.748,33.892,33.479,33.868,297874,0
2012-04-26,33.801,34.097,33.716,34.054,322506,0
2012-04-27,34.523,34.769,34.163,34.396,412974,0
2012-04-30,34.344,34.39,34.08,34.302,296234,0
2012-05-01,34.267,34.539,34.089,34.106,256224,0
2012-05-02,33.873,34.072,33.69,33.868,449231,0
2012-05-03,33.936,34.062,33.332,33.402,264306,0
2012-05-04,33.348,33.529,32.909,32.952,313174,0
2012-05-07,32.856,33.028,32.57,32.983,342623,0
2012-05-08,32.883,33.332,32.883,33.274,305908,0
2012-05-09,33.086,33.284,32.983,33.228,311448,0
2012-05-10,33.34,33.683,33.214,33.493,219551,0
2012-05-11,33.237,33.512,33.146,33.266,270869,0
2012-05-14,32.975,33.247,32.84,33.028,160882,0
2012-05-15,32.961,33.062,32.635,32.816,187847,0
2012-05-16,32.934,33.078,32.739,32.824,241156,0
2012-05-17,32.833,32.909,32.511,32.511,375935,0
2012-05-18,32.435,32.739,32.425,32.493,293890,0
2012-05-21,32.476,32.892,32.399,32.873,367195,0
2012-05-22,32.952,33.436,32.873,33.256,404237,0
2012-05-23,33.07,33.266,32.739,32.873,272584,0
2012-05-24,32.883,33.198,32.816,33.181,159066,0
2012-05-25,33.237,33.366,33.129,33.214,131493,0
2012-05-29,33.427,33.427,33.101,33.383,143436,0
2012-05-30,33.181,33.555,33.046,33.046,177571,0
2012-05-31,33.129,33.542,33.028,33.351,275256,0
2012-06-01,32.968,33.402,32.968,33.101,235334,0
2012-06-04,33.101,33.274,33.046,33.228,203177,0
2012-06-05,33.181,33.666,33.046,33.603,266400,0
2012-06-06,33.783,34.387,33.657,34.361,305344,0
2012-06-07,34.589,34.624,34.207,34.233,239922,0
2012-06-08,34.243,34.497,34.054,34.443,155022,0
2012-06-11,34.68,34.716,33.981,34.003,249729,0
2012-06-12,34.116,34.261,33.868,34.243,375960,0
2012-06-13,34.207,34.539,34.003,34.396,252948,0
2012-06-14,34.443,34.8,34.361,34.752,252224,0
2012-06-15,34.817,34.945,34.665,34.817,449771,0
2012-06-18,34.658,35.049,34.658,35.014,200489,0
2012-06-19,35.151,35.387,34.896,35.167,287895,0
2012-06-20,35.167,35.167,34.69,34.8,255518,0
2012-06-21,34.878,34.953,34.396,34.41,328520,0
2012-06-22,34.632,34.632,34.396,34.453,377120,0
2012-06-25,34.171,34.37,34.171,34.283,202924,0
2012-06-26,34.402,34.641,34.267,34.516,119330,0
2012-06-27,34.544,35.065,34.544,34.97,230017,0
2012-06-28,34.735,35.32,34.607,35.32,217852,0
2012-06-29,35.835,35.835,35.464,35.716,461746,0
2012-07-02,35.845,36.262,35.779,36.262,238439,0
2012-07-03,36.296,36.569,36.255,36.408,168564,0
2012-07-05,36.431,36.46,36.202,36.246,82775,0
2012-07-06,35.98,36.134,35.88,35.963,175368,0
2012-07-09,35.99,35.99,35.811,35.871,218825,0
2012-07-10,36.066,36.347,35.889,36.312,315924,0
2012-07-11,36.329,36.473,36.219,36.457,146651,0
2012-07-12,36.276,36.55,36.142,36.439,188455,0
2012-07-13,36.577,36.937,36.441,36.871,176578,0
2012-07-16,36.858,37.041,36.694,36.796,146206,0
2012-07-17,36.862,36.99,36.511,36.654,199857,0
2012-07-18,36.68,36.954,36.544,36.808,143432,0
2012-07-19,36.796,36.94,36.421,36.659,179254,0
2012-07-20,36.46,36.758,36.46,36.511,277961,0
2012-07-23,36.39,36.439,35.931,36.023,234821,0
2012-07-24,36.168,36.184,35.389,35.568,246477,0
2012-07-25,35.74,35.74,35.424,35.525,178922,0
2012-07-26,35.961,36.219,35.776,35.912,159007,0
2012-07-27,36.159,36.603,36.04,36.276,290542,0
2012-07-30,36.269,36.466,36.091,36.431,141715,0
2012-07-31,36.381,36.397,35.772,35.818,209404,0
2012-08-01,35.952,36.228,35.072,35.151,500563,0
2012-08-02,35.85,35.868,35.081,35.8,475338,0
2012-08-03,36.276,36.577,35.912,36.511,381329,0
2012-08-06,36.535,36.783,36.383,36.724,318727,0
2012-08-07,36.792,36.871,36.33,36.374,301680,0
2012-08-08,36.246,36.383,36.007,36.209,290935,0
2012-08-09,36.228,36.414,35.92,36.073,162579,0
2012-08-10,36.1,36.33,35.8,36.237,232127,0
2012-08-13,36.255,36.296,35.758,36.007,136977,0
2012-08-14,36.04,36.322,35.86,36.219,245261,0
2012-08-15,36.134,36.269,36.064,36.202,144909,0
2012-08-16,36.159,36.663,36.04,36.45,246466,0
2012-08-17,36.374,36.466,36.237,36.422,228481,0
2012-08-20,36.399,36.484,36.168,36.46,129864,0
2012-08-21,36.46,36.766,36.209,36.313,528199,0
2012-08-22,36.322,36.399,35.97,36.176,499992,0
2012-08-23,36.219,36.219,35.517,35.704,178008,0
2012-08-24,35.603,35.86,35.603,35.8,123065,0
2012-08-27,35.868,36.022,35.721,35.808,153342,0
2012-08-28,35.758,35.842,35.584,35.639,157775,0
2012-08-29,35.758,35.758,35.543,35.568,175423,0
2012-08-30,35.543,35.68,35.406,35.552,187356,0
2012-08-31,35.8,35.8,35.397,35.465,144363,0
2012-09-04,35.525,36.007,35.296,35.912,255566,0
2012-09-05,35.988,36.1,35.842,35.97,268488,0
2012-09-06,36.15,36.654,36.057,36.645,343466,0
2012-09-07,36.758,36.758,36.414,36.698,222112,0
2012-09-10,36.645,36.799,36.493,36.587,106069,0
2012-09-11,36.645,36.698,36.313,36.391,94335,0
2012-09-12,36.46,36.46,35.842,36.115,234432,0
2012-09-13,36.237,36.511,36.057,36.476,294611,0
2012-09-14,36.535,36.535,36.1,36.219,387191,0
2012-09-17,36.168,36.355,36.04,36.219,305389,0
2012-09-18,36.159,36.269,36.081,36.184,204928,0
2012-09-19,36.237,36.414,36.073,36.313,145277,0
2012-09-20,36.262,36.603,36.262,36.562,107785,0
2012-09-21,36.783,37.271,36.422,37.014,666221,0
2012-09-24,36.817,37.365,36.817,37.297,222593,0
2012-09-25,37.39,37.605,37.101,37.134,264052,0
2012-09-26,37.271,37.673,37.056,37.545,269336,0
2012-09-27,37.589,37.589,37.128,37.219,307484,0
2012-09-28,37.056,37.239,36.783,37.023,192620,0
2012-10-01,37.134,37.134,36.493,36.587,311290,0
2012-10-02,36.741,36.964,36.613,36.946,240489,0
2012-10-03,37.023,37.177,36.836,37,128667,0
2012-10-04,37.134,37.425,37.008,37.4,212554,0
2012-10-05,37.477,37.673,37.253,37.484,185733,0
2012-10-08,37.373,37.605,37.118,37.443,130224,0
2012-10-09,37.501,37.58,37.289,37.373,159662,0
2012-10-10,37.508,37.508,37.202,37.307,90340,0
2012-10-11,37.545,37.598,37.331,37.484,120650,0
2012-10-12,37.58,37.673,37.28,37.435,246742,0
2012-10-15,37.435,37.863,37.289,37.708,210528,0
2012-10-16,37.802,38.024,37.766,37.965,119140,0
2012-10-17,37.965,38.333,37.886,38.296,251899,0
2012-10-18,38.273,38.471,38.158,38.333,197276,0
2012-10-19,38.287,38.376,37.938,38.127,245826,0
2012-10-22,38.168,38.264,37.938,38.264,168383,0
2012-10-23,38.127,38.213,37.837,38.04,220970,0
2012-10-24,38.152,38.213,37.784,37.879,222773,0
2012-10-25,38.093,38.264,37.708,38.145,357394,0
2012-10-26,38.187,38.187,37.837,38.067,172963,0
2012-10-31,38.033,38.367,37.647,38.264,323360,0
2012-11-01,38.609,39.411,38.231,38.662,651976,0
2012-11-02,38.833,39.144,38.083,38.212,320992,0
2012-11-05,38.126,38.247,37.729,38.135,193006,0
2012-11-06,38.264,38.409,38.074,38.11,145779,0
2012-11-07,37.849,37.876,36.908,36.997,224105,0
2012-11-08,36.997,37.418,36.64,36.667,222207,0
2012-11-09,36.505,36.988,36.376,36.676,256778,0
2012-11-12,36.711,37.029,36.269,36.339,155435,0
2012-11-13,36.246,36.89,36.246,36.296,152524,0
2012-11-14,36.296,36.323,35.615,35.684,237839,0
2012-11-15,35.763,35.926,34.976,35.167,232116,0
2012-11-16,35.063,35.536,34.674,35.494,418442,0
2012-11-19,35.772,35.772,35.322,35.65,244107,0
2012-11-20,35.555,35.7,35.131,35.519,170498,0
2012-11-21,35.579,35.666,35.233,35.555,148799,0
2012-11-23,35.684,35.726,35.25,35.494,90018,0
2012-11-26,35.398,35.865,35.27,35.726,238963,0
2012-11-27,35.684,36.028,35.579,35.754,154243,0
2012-11-28,35.536,36.158,35.398,36.158,182609,0
2012-11-29,36.269,36.478,36.028,36.452,161706,0
2012-11-30,36.452,36.908,36.339,36.859,375278,0
2012-12-03,37.044,37.063,36.486,36.649,173601,0
2012-12-04,36.684,36.924,36.555,36.657,253427,0
2012-12-05,36.657,37.298,36.634,37.176,257411,0
2012-12-06,37.151,37.454,36.882,37.21,78512,0
2012-12-07,37.21,37.253,36.9,37.159,135578,0
2012-12-10,37.219,37.454,37.091,37.454,115043,0
2012-12-11,37.608,37.729,37.271,37.52,178764,0
2012-12-12,37.558,37.668,37.159,37.391,123175,0
2012-12-13,37.436,37.892,37.108,37.202,78061,0
2012-12-14,37.081,37.486,37.081,37.133,133966,0
2012-12-17,37.176,38.196,37.167,38.157,274197,0
2012-12-18,38.222,38.565,37.884,38.393,203827,0
2012-12-19,38.435,38.435,38.014,38.092,174646,0
2012-12-20,38.151,38.385,37.954,38.177,184425,0
2012-12-21,37.988,38.352,37.729,38.167,822834,0
2012-12-24,38.092,38.092,37.6,37.996,138516,0
2012-12-26,37.954,38.144,37.229,37.298,189021,0
2012-12-27,37.315,37.401,36.684,37.081,322938,0
2012-12-28,36.98,37.307,36.538,36.571,241664,0
2012-12-31,36.511,37.502,36.393,37.41,245711,0
2013-01-02,37.486,38.167,37.478,38.144,416212,0
2013-01-03,38.222,38.222,37.454,37.651,368063,0
2013-01-04,37.806,37.806,37.548,37.641,333375,0
2013-01-07,37.641,37.721,37.373,37.41,172213,0
2013-01-08,37.41,37.539,37.219,37.373,196948,0
2013-01-09,37.502,37.548,37.289,37.53,164286,0
2013-01-10,37.677,37.677,37.365,37.454,124808,0
2013-01-11,37.548,37.591,37.262,37.583,144777,0
2013-01-14,37.539,37.608,37.373,37.471,111886,0
2013-01-15,37.28,37.788,37.253,37.771,149836,0
2013-01-16,37.632,37.721,37.358,37.382,87187,0
2013-01-17,37.52,37.738,37.471,37.574,135313,0
2013-01-18,37.539,37.771,37.427,37.738,145183,0
2013-01-22,37.703,38.306,37.608,38.306,127013,0
2013-01-23,38.296,38.435,38.135,38.177,479048,0
2013-01-24,38.409,38.972,38.288,38.833,596194,0
2013-01-25,38.98,39.257,38.481,39.015,313399,0
2013-01-28,39.015,39.653,38.824,39.524,269001,0
2013-01-29,39.524,39.903,39.514,39.903,263822,0
2013-01-30,39.81,39.989,39.524,39.782,337546,0
2013-01-31,39.885,40.076,39.689,40.051,247192,0
2013-02-01,40.171,40.352,40.109,40.343,217186,0
2013-02-04,40.205,40.474,39.961,40.371,401322,0
2013-02-05,40.441,40.779,40.238,40.377,231194,0
2013-02-06,40.326,40.517,40.126,40.456,254267,0
2013-02-07,40.5,40.647,40.292,40.413,136304,0
2013-02-08,40.517,40.605,40.395,40.579,107868,0
2013-02-11,40.579,40.656,40.413,40.492,98825,0
2013-02-12,40.562,40.944,40.562,40.944,95324,0
2013-02-13,40.944,41.075,40.822,41.022,166871,0
2013-02-14,40.892,40.979,40.57,40.709,94255,0
2013-02-15,40.935,40.961,40.596,40.656,167513,0
2013-02-19,40.769,41.545,40.769,41.51,173658,0
2013-02-20,41.569,41.606,40.769,40.769,220560,0
2013-02-21,40.76,41.17,40.284,40.656,189014,0
2013-02-22,40.622,40.806,40.247,40.675,400951,0
2013-02-25,40.736,40.882,40.058,40.083,252774,0
2013-02-26,40.292,40.534,40.126,40.292,134536,0
2013-02-27,40.377,40.76,40.309,40.579,212396,0
2013-02-28,40.525,41.003,40.395,40.622,279766,0
2013-03-01,40.431,40.76,40.099,40.666,383734,0
2013-03-04,40.605,41.17,40.474,41.057,235643,0
2013-03-05,41.249,41.527,41.205,41.379,185881,0
2013-03-06,41.51,41.596,41.197,41.431,148289,0
2013-03-07,41.439,41.578,41.118,41.266,131490,0
2013-03-08,41.545,41.641,41.221,41.518,125425,0
2013-03-11,41.388,41.562,41.221,41.414,225316,0
2013-03-12,41.352,41.5,41.17,41.308,120643,0
2013-03-13,41.308,41.622,41.231,41.545,115743,0
2013-03-14,41.587,41.683,41.345,41.683,133148,0
2013-03-15,41.527,41.718,41.284,41.553,435877,0
2013-03-18,41.327,41.587,41.249,41.284,99350,0
2013-03-19,41.37,41.5,40.935,41.275,120552,0
2013-03-20,41.562,41.675,41.275,41.545,179411,0
2013-03-21,41.301,41.483,41.118,41.249,126517,0
2013-03-22,41.327,41.36,41.127,41.239,117958,0
2013-03-25,41.327,41.518,40.979,41.266,147862,0
2013-03-26,41.405,41.754,41.284,41.675,118734,0
2013-03-27,41.449,41.997,41.414,41.944,124826,0
2013-03-28,42.024,42.223,41.858,41.997,271526,0
2013-04-01,42.057,42.098,41.431,41.745,195982,0
2013-04-02,41.902,42.039,41.266,41.536,266282,0
2013-04-03,41.578,41.578,40.944,41.057,416351,0
2013-04-04,41.099,41.398,40.996,41.388,179115,0
2013-04-05,40.882,41.692,40.831,41.692,223502,0
2013-04-08,41.692,42.136,41.527,42.093,192577,0
2013-04-09,42.188,42.188,41.83,41.961,241339,0
2013-04-10,42.108,42.569,42.006,42.379,184675,0
2013-04-11,42.414,42.414,41.944,42.275,158940,0
2013-04-12,42.136,42.389,42.117,42.206,98253,0
2013-04-15,42.085,42.085,41.012,41.048,308963,0
2013-04-16,41.308,41.578,40.814,41.545,205401,0
2013-04-17,41.352,41.5,40.709,41.012,241557,0
2013-04-18,41.134,41.162,40.63,40.865,235104,0
2013-04-19,40.892,41.84,40.831,41.788,199069,0
2013-04-22,41.858,41.858,41.162,41.675,121974,0
2013-04-23,41.884,42.085,41.615,42.085,123001,0
2013-04-24,42.098,42.098,41.84,42.067,142242,0
2013-04-25,42.239,42.431,42.047,42.126,202995,0
2013-04-26,41.997,42.266,41.84,41.849,165218,0
2013-04-29,42.006,42.223,41.822,42.067,391105,0
2013-04-30,42.015,42.814,42.015,42.814,301262,0
2013-05-01,42.642,42.676,41.449,41.491,426658,0
2013-05-02,41.647,42.006,41.423,41.527,324766,0
2013-05-03,42.56,42.56,41.991,42.36,418058,0
2013-05-06,42.351,42.569,41.483,41.545,184322,0
2013-05-07,41.642,42.368,41.431,42.36,348728,0
2013-05-08,42.377,42.658,42.185,42.412,323864,0
2013-05-09,42.403,42.483,41.536,41.648,147248,0
2013-05-10,41.729,42.159,41.396,42.103,239394,0
2013-05-13,42.282,42.625,41.939,42.194,472129,0
2013-05-14,42.211,43.079,42.167,43.044,332824,0
2013-05-15,43.026,43.992,43.026,43.518,221438,0
2013-05-16,43.482,43.676,42.922,43.201,192360,0
2013-05-17,43.439,43.594,43.132,43.546,203825,0
2013-05-20,43.439,43.719,43.219,43.406,222707,0
2013-05-21,43.368,43.499,42.991,43.326,178365,0
2013-05-22,43.282,43.676,42.833,42.973,683649,0
2013-05-23,42.755,43.026,41.974,42.991,732557,0
2013-05-24,42.842,43.026,42.318,42.508,399239,0
2013-05-28,42.808,42.982,42.177,42.387,249951,0
2013-05-29,42.071,42.071,40.886,41.195,305403,0
2013-05-30,41.456,42.878,41.456,42.036,401482,0
2013-05-31,41.809,42.374,41.405,41.421,277568,0
2013-06-03,41.509,42.036,41.036,41.905,495962,0
2013-06-04,41.824,42.01,41.307,41.693,497602,0
2013-06-05,41.597,41.667,41.211,41.255,330362,0
2013-06-06,41.15,42.062,41.036,42.043,468436,0
2013-06-07,42.282,42.632,42.062,42.552,481376,0
2013-06-10,42.632,42.745,42.282,42.728,367847,0
2013-06-11,41.833,42.692,41.833,42.36,481557,0
2013-06-12,42.527,42.701,41.685,41.772,341811,0
2013-06-13,41.711,42.605,41.642,42.508,189456,0
2013-06-14,42.438,42.701,42.052,42.236,236455,0
2013-06-17,42.517,42.685,42.36,42.517,310801,0
2013-06-18,42.474,43.079,42.282,42.824,219420,0
2013-06-19,42.718,42.718,41.606,41.657,266847,0
2013-06-20,40.904,41.228,40.37,40.534,346399,0
2013-06-21,40.449,41.358,40.413,41.167,482076,0
2013-06-24,40.729,41.5,40.5,41.228,248950,0
2013-06-25,41.553,41.711,41.027,41.545,239828,0
2013-06-26,41.879,42.08,41.422,41.648,196988,0
2013-06-27,41.947,42.43,41.518,42.036,237171,0
2013-06-28,41.833,42.159,41.693,41.887,362195,0
2013-07-01,42.132,42.132,41.483,41.693,176649,0
2013-07-02,41.606,42.151,41.509,41.824,144712,0
2013-07-03,41.685,42.151,41.536,42.096,74200,0
2013-07-05,42.596,42.596,41.536,42.377,176781,0
2013-07-08,42.273,43.054,42.194,42.895,282582,0
2013-07-09,43.167,43.463,43.062,43.454,208924,0
2013-07-10,43.358,43.901,43.236,43.728,346321,0
2013-07-11,44.246,44.677,44.079,44.624,243869,0
2013-07-12,44.597,44.745,44.255,44.677,158835,0
2013-07-15,44.639,45.596,44.553,45.509,150942,0
2013-07-16,45.519,45.69,45.272,45.325,223776,0
2013-07-17,45.587,45.815,44.921,45.262,153955,0
2013-07-18,45.36,45.868,45.272,45.822,208555,0
2013-07-19,45.782,46.288,45.699,46.104,202777,0
2013-07-22,46.149,46.508,46.095,46.218,130838,0
2013-07-23,46.342,46.491,46.141,46.421,145979,0
2013-07-24,46.508,46.508,45.464,45.675,140278,0
2013-07-25,45.519,46.173,45.378,46.157,190921,0
2013-07-26,45.914,46.227,45.69,46.06,109988,0
2013-07-29,45.981,46.288,45.914,46.192,139737,0
2013-07-30,46.438,46.57,46.212,46.352,140382,0
2013-07-31,46.368,46.508,45.773,46.281,213155,0
2013-08-01,47.973,48.007,46.255,46.368,528748,0
2013-08-02,46.387,46.855,46.131,46.64,169608,0
2013-08-05,46.464,46.906,46.2,46.89,334156,0
2013-08-06,46.836,46.89,46.431,46.572,195899,0
2013-08-07,46.484,47.03,46.041,46.872,203859,0
2013-08-08,47.049,47.064,46.632,46.781,142582,0
2013-08-09,46.756,46.942,46.333,46.368,162266,0
2013-08-12,46.122,46.564,46.041,46.545,128135,0
2013-08-13,46.606,46.606,45.844,46.006,182289,0
2013-08-14,45.952,45.952,45.299,45.521,190389,0
2013-08-15,45.088,45.307,44.644,44.673,269764,0
2013-08-16,44.451,44.451,43.657,43.911,239212,0
2013-08-19,43.886,44.011,43.383,43.496,179480,0
2013-08-20,43.561,44.09,43.42,43.797,168744,0
2013-08-21,43.585,43.585,42.861,43.073,134176,0
2013-08-22,43.161,43.295,42.816,42.861,165635,0
2013-08-23,42.879,43.26,42.632,42.942,259623,0
2013-08-26,42.933,43.019,42.718,42.869,130763,0
2013-08-27,42.559,42.984,42.41,42.701,321032,0
2013-08-28,42.685,42.933,42.507,42.746,304628,0
2013-08-29,42.755,42.914,42.507,42.801,162747,0
2013-08-30,42.879,42.965,42.19,42.287,325160,0
2013-09-03,42.595,42.905,41.183,41.367,602458,0
2013-09-04,41.306,41.306,40.935,41.042,701619,0
2013-09-05,41.192,41.2,40.671,40.714,498034,0
2013-09-06,40.953,41.183,40.565,40.643,269955,0
2013-09-09,40.758,41.192,40.3,41.112,298899,0
2013-09-10,41.209,41.483,40.856,41.464,397063,0
2013-09-11,41.421,41.51,40.864,41.13,231268,0
2013-09-12,41.183,41.527,40.996,41.059,163268,0
2013-09-13,41.245,41.518,40.953,41.332,146897,0
2013-09-16,41.996,41.996,40.988,41.156,296629,0
2013-09-17,41.112,41.527,41.059,41.518,324852,0
2013-09-18,41.464,43.028,41.396,42.914,397712,0
2013-09-19,42.933,43.161,42.384,42.568,201604,0
2013-09-20,42.624,42.879,42.34,42.348,510664,0
2013-09-23,42.348,43.295,42.075,43.108,204554,0
2013-09-24,42.958,43.321,42.718,43.205,222501,0
2013-09-25,43.18,43.585,43.012,43.295,458712,0
2013-09-26,43.344,43.585,43.028,43.171,451016,0
2013-09-27,42.825,43.171,42.305,42.738,604044,0
2013-09-30,42.315,42.861,42.26,42.755,304867,0
2013-10-01,42.808,43.383,42.738,43.268,504859,0
2013-10-02,43.065,43.117,42.666,42.842,176775,0
2013-10-03,42.65,42.791,42.023,42.374,338252,0
2013-10-04,42.473,42.746,42.374,42.526,114562,0
2013-10-07,42.26,42.666,42.108,42.26,268132,0
2013-10-08,42.208,42.808,42.172,42.42,225653,0
2013-10-09,42.559,43.335,42.287,42.71,191264,0
2013-10-10,43.18,43.86,42.942,43.736,246595,0
2013-10-11,43.629,44.283,43.553,44.273,188064,0
2013-10-14,43.992,44.265,43.344,44.257,275158,0
2013-10-15,44.08,44.108,43.354,43.383,171926,0
2013-10-16,43.567,43.911,43.524,43.851,178249,0
2013-10-17,43.666,44.726,43.478,44.612,185733,0
2013-10-18,44.964,45.431,44.716,45.38,402519,0
2013-10-21,45.334,45.599,45.042,45.326,220266,0
2013-10-22,45.521,46.112,45.37,46.006,267332,0
2013-10-23,45.883,46.412,45.787,45.952,437331,0
2013-10-24,45.942,46.112,45.431,45.694,244723,0
2013-10-25,45.854,46.333,45.553,46.313,163428,0
2013-10-28,46.313,46.545,45.952,46.163,191499,0
2013-10-29,46.172,46.358,45.952,46.163,225179,0
2013-10-30,46.323,46.678,45.961,46.006,210252,0
2013-10-31,46.068,46.122,45.422,45.581,199235,0
2013-11-01,45.495,45.926,45.273,45.599,276738,0
2013-11-04,45.914,46.062,45.171,45.671,261679,0
2013-11-05,45.617,46.107,44.914,44.959,399914,0
2013-11-06,45.217,45.545,44.983,45.448,279325,0
2013-11-07,45.663,45.945,44.85,44.85,307044,0
2013-11-08,44.735,45.199,44.183,45.021,256793,0
2013-11-11,44.95,45.529,44.636,45.352,278905,0
2013-11-12,45.208,45.511,44.834,45.038,187453,0
2013-11-13,44.826,44.886,44.362,44.645,248837,0
2013-11-14,44.781,45.386,44.636,45.242,146555,0
2013-11-15,45.145,45.324,44.655,45.324,192482,0
2013-11-18,45.484,45.571,44.976,45.402,184881,0
2013-11-19,45.368,45.771,45.242,45.608,234093,0
2013-11-20,45.627,45.68,45.304,45.502,221360,0
2013-11-21,45.581,45.964,45.332,45.886,291125,0
2013-11-22,45.762,45.914,45.502,45.732,164749,0
2013-11-25,45.752,45.789,45.127,45.411,228912,0
2013-11-26,45.352,45.59,45.021,45.378,384653,0
2013-11-27,45.324,45.722,45.296,45.646,233927,0
2013-11-29,45.789,46.32,45.704,46.038,308111,0
2013-12-02,46.117,46.349,45.608,45.954,505179,0
2013-12-03,45.752,46.301,45.686,46.222,557899,0
2013-12-04,45.904,46.384,45.536,46.029,480790,0
2013-12-05,46.01,46.429,45.536,46.251,1117381,0
2013-12-06,46.698,47.159,46.277,47.123,529091,0
2013-12-09,47.042,47.068,45.856,46.038,461309,0
2013-12-10,45.921,45.921,45.057,45.36,414366,0
2013-12-11,45.296,45.332,44.826,45.012,347863,0
2013-12-12,45.145,46.029,45.145,45.789,544610,0
2013-12-13,45.896,46.029,45.457,45.856,314175,0
2013-12-16,46.713,47.605,46.473,47.328,1317842,0
2013-12-17,47.228,47.586,47.009,47.353,491524,0
2013-12-18,47.47,48.022,46.901,47.997,679196,0
2013-12-19,47.959,48.094,46.713,47.051,1033458,0
2013-12-20,47.123,47.577,46.874,46.953,4159550,0
2013-12-23,47.265,47.265,46.589,46.811,489801,0
2013-12-24,46.722,47.123,46.589,46.821,182230,0
2013-12-26,47.06,47.185,46.375,46.597,293046,0
2013-12-27,46.463,46.829,46.241,46.437,315717,0
2013-12-30,46.525,46.713,46.062,46.33,245604,0
2013-12-31,46.429,46.535,46.134,46.178,352331,0
2014-01-02,46.186,46.196,45.154,45.287,351632,0
2014-01-03,45.27,45.608,45.154,45.448,260047,0
2014-01-06,45.646,45.752,45.287,45.36,310748,0
2014-01-07,45.617,45.973,45.457,45.945,399054,0
2014-01-08,45.954,46.052,45.494,46.043,369790,0
2014-01-09,46.167,46.615,45.937,46.563,385079,0
2014-01-10,46.698,47.389,46.698,47.193,443881,0
2014-01-13,47.026,47.151,46.215,46.41,287743,0
2014-01-14,46.507,46.678,46.277,46.375,212483,0
2014-01-15,46.507,46.507,46.038,46.159,160408,0
2014-01-16,46.107,46.285,45.973,46.215,114798,0
2014-01-17,46.038,46.419,46.038,46.4,190596,0
2014-01-21,46.678,47.033,46.437,46.615,416211,0
2014-01-22,46.589,46.971,46.589,46.765,194639,0
2014-01-23,46.698,47.026,46.605,46.847,193389,0
2014-01-24,46.792,47.068,46.356,46.482,374657,0
2014-01-27,46.535,46.615,46.232,46.261,251898,0
2014-01-28,46.33,46.375,45.991,46.301,324549,0
2014-01-29,46.072,46.498,45.914,46,293066,0
2014-01-30,46.366,47.051,46.097,46.865,268983,0
2014-01-31,46.75,47.328,46.301,46.971,374800,0
2014-02-03,47.043,47.492,45.838,46.021,677308,0
2014-02-04,46.162,46.37,45.453,45.712,400545,0
2014-02-05,45.499,45.606,45.094,45.597,369073,0
2014-02-06,45.634,45.876,45.364,45.644,209383,0
2014-02-07,45.702,45.974,45.389,45.761,213772,0
2014-02-10,45.856,46.288,45.417,46.17,258965,0
2014-02-11,46.305,47.375,46.147,47.195,297911,0
2014-02-12,47.17,47.42,47.134,47.323,165137,0
2014-02-13,47.105,48.383,46.98,48.316,276052,0
2014-02-14,48.299,48.715,48.113,48.705,155018,0
2014-02-18,48.85,49.325,48.696,49.144,249048,0
2014-02-19,49.036,49.421,48.65,48.891,389889,0
2014-02-20,49.009,49.773,48.4,49.504,530542,0
2014-02-21,49.54,50.448,49.217,49.997,304589,0
2014-02-24,50.196,50.625,49.682,49.691,339418,0
2014-02-25,49.71,50.212,49.531,49.701,222793,0
2014-02-26,50.169,50.187,49.621,49.809,244932,0
2014-02-27,49.765,50.196,49.656,49.98,278958,0
2014-02-28,50.151,50.877,49.98,50.466,405781,0
2014-03-03,50.204,50.473,49.584,49.71,316019,0
2014-03-04,50.276,50.671,50.196,50.305,551792,0
2014-03-05,50.276,50.527,49.98,50.151,187761,0
2014-03-06,50.16,50.249,49.64,49.765,221926,0
2014-03-07,50.113,50.151,49.479,49.845,203307,0
2014-03-10,49.809,50.07,49.54,49.64,174008,0
2014-03-11,49.495,49.917,49.074,49.271,194673,0
2014-03-12,49.161,49.737,49.161,49.737,328822,0
2014-03-13,49.604,49.871,49.531,49.64,528390,0
2014-03-14,49.584,49.89,49.362,49.756,373122,0
2014-03-17,49.926,50.078,49.584,49.926,312943,0
2014-03-18,50.133,50.133,49.8,49.971,342519,0
2014-03-19,49.701,50.123,48.733,48.859,353841,0
2014-03-20,48.823,48.823,48.191,48.616,223576,0
2014-03-21,48.813,49.72,48.687,49.126,496326,0
2014-03-24,49.334,49.44,48.891,49.306,210344,0
2014-03-25,49.459,49.691,49.036,49.612,243180,0
2014-03-26,49.945,50.034,49.236,49.251,320116,0
2014-03-27,49.217,49.574,49.092,49.522,201826,0
2014-03-28,49.459,49.64,49.144,49.315,149323,0
2014-03-31,49.604,50.123,49.353,49.818,457203,0
2014-04-01,49.855,49.855,49.325,49.584,269328,0
2014-04-02,49.574,49.621,49.118,49.522,235015,0
2014-04-03,49.64,49.728,49.315,49.54,197160,0
2014-04-04,49.8,49.908,49.074,49.208,290022,0
2014-04-07,49.208,49.54,48.929,48.983,217394,0
2014-04-08,49.064,49.827,48.767,49.666,504553,0
2014-04-09,49.8,49.8,48.983,49.556,827552,0
2014-04-10,49.549,49.765,48.91,48.992,418736,0
2014-04-11,48.724,49.421,48.724,48.919,236896,0
2014-04-14,49.325,49.682,48.884,49.278,383751,0
2014-04-15,49.334,49.997,49.054,49.971,353602,0
2014-04-16,50.105,50.49,49.987,50.431,208377,0
2014-04-17,50.286,50.617,49.691,49.737,190582,0
2014-04-21,49.88,50.141,49.271,49.621,150969,0
2014-04-22,49.565,49.648,49.306,49.449,581085,0
2014-04-23,49.43,50.169,49.261,49.556,253055,0
2014-04-24,49.827,50.177,49.574,49.945,338327,0
2014-04-25,49.953,50.518,49.487,50.212,260044,0
2014-04-28,50.276,50.68,50.078,50.196,267066,0
2014-04-29,50.385,50.735,49.953,50.052,228968,0
2014-04-30,50.113,50.537,49.818,50.421,296382,0
2014-05-01,50.601,50.625,49.405,50.564,470922,0
2014-05-02,50.41,50.41,49.124,49.236,299388,0
2014-05-05,48.954,49.685,48.934,49.557,266459,0
2014-05-06,49.488,49.623,49.189,49.45,234775,0
2014-05-07,49.488,50.336,49.387,50.32,227067,0
2014-05-08,50.274,50.78,50.184,50.626,394777,0
2014-05-09,50.32,50.537,49.642,49.677,207727,0
2014-05-12,49.822,50.084,49.46,49.557,309958,0
2014-05-13,49.505,49.812,48.779,48.897,369423,0
2014-05-14,48.934,49.721,48.818,49.151,286473,0
2014-05-15,49.025,49.151,48.845,49.007,250619,0
2014-05-16,49.007,49.334,48.872,49.305,150711,0
2014-05-19,49.151,49.236,48.653,48.7,189398,0
2014-05-20,48.7,48.808,47.884,48.392,303059,0
2014-05-21,48.419,48.681,48.02,48.293,198508,0
2014-05-22,48.419,48.845,48.249,48.709,140858,0
2014-05-23,48.69,49.007,48.635,48.872,206450,0
2014-05-27,49.197,49.731,49.051,49.668,223688,0
2014-05-28,49.48,49.958,49.362,49.804,182091,0
2014-05-29,49.976,49.976,49.496,49.642,141498,0
2014-05-30,49.759,49.976,49.549,49.623,245735,0
2014-06-02,49.633,49.721,49.061,49.124,186062,0
2014-06-03,49.025,49.236,48.855,49.089,304003,0
2014-06-04,49.025,49.206,48.835,49.051,226818,0
2014-06-05,49.107,50.336,49.089,50.138,277427,0
2014-06-06,50.147,50.681,50.02,50.328,178789,0
2014-06-09,50.32,50.555,49.967,50.002,210053,0
2014-06-10,50.002,50.255,49.912,50.038,259993,0
2014-06-11,49.949,50.184,49.286,49.295,168841,0
2014-06-12,49.099,49.488,48.672,49.133,205396,0
2014-06-13,49.197,49.795,48.808,49.397,204777,0
2014-06-16,49.421,50.02,49.25,49.694,216342,0
2014-06-17,49.677,50.328,49.557,50.058,292742,0
2014-06-18,49.992,50.908,49.992,50.88,186039,0
2014-06-19,50.935,51.595,50.935,51.513,176472,0
2014-06-20,51.225,52.011,51.225,51.976,470264,0
2014-06-23,52.083,52.237,51.461,51.686,181014,0
2014-06-24,51.586,52.264,51.442,51.74,277256,0
2014-06-25,51.522,52.057,51.522,52.03,201207,0
2014-06-26,52.147,52.147,51.668,51.705,234401,0
2014-06-27,51.504,51.84,51.423,51.586,700249,0
2014-06-30,51.668,52.363,51.405,52.337,474178,0
2014-07-01,52.58,53.206,52.237,52.419,402108,0
2014-07-02,52.337,52.337,51.225,51.306,194802,0
2014-07-03,51.316,51.343,50.762,50.898,126376,0
2014-07-07,50.862,51.199,50.555,50.727,135375,0
2014-07-08,50.798,51.114,50.745,50.898,335872,0
2014-07-09,51.063,51.098,50.345,50.691,156940,0
2014-07-10,50.247,50.827,50.147,50.691,217106,0
2014-07-11,50.727,51.007,50.237,50.312,139516,0
2014-07-14,50.617,50.727,49.992,50.048,192430,0
2014-07-15,49.958,50.237,49.685,49.958,125883,0
2014-07-16,50.237,50.264,49.377,49.976,271523,0
2014-07-17,49.786,50.048,49.377,49.47,222599,0
2014-07-18,49.314,50.048,49.314,50.012,196789,0
2014-07-21,50.002,50.048,49.721,49.967,165598,0
2014-07-22,50.175,50.21,49.822,49.84,202060,0
2014-07-23,49.884,50.119,49.694,49.858,140885,0
2014-07-24,49.804,50.157,49.668,49.903,238205,0
2014-07-25,49.776,49.976,49.362,49.397,212165,0
2014-07-28,49.405,50.391,49.334,50.119,323284,0
2014-07-29,50.175,50.175,49.48,49.523,215682,0
2014-07-30,49.514,49.677,48.915,49.025,337475,0
2014-07-31,50.672,50.672,48.464,48.464,484828,0
2014-08-01,48.391,49.066,48.291,49.038,392673,0
2014-08-04,49.113,49.113,47.661,48.391,360399,0
2014-08-05,48.11,48.411,47.551,47.716,275870,0
2014-08-06,47.606,47.606,47.17,47.25,279342,0
2014-08-07,47.396,47.898,47.396,47.762,194462,0
2014-08-08,47.744,48.747,47.744,48.73,189329,0
2014-08-11,48.929,49.275,48.73,48.747,257785,0
2014-08-12,48.565,48.857,48.454,48.665,174840,0
2014-08-13,48.692,49.302,48.692,49.157,145754,0
2014-08-14,49.086,49.732,48.848,49.633,192809,0
2014-08-15,49.96,50.29,49.42,49.841,168190,0
2014-08-18,50.07,50.179,49.659,49.905,263269,0
2014-08-19,49.987,50.727,49.814,50.643,212706,0
2014-08-20,50.525,50.828,50.317,50.727,273094,0
2014-08-21,50.727,51.101,50.616,51.009,270397,0
2014-08-22,51.046,51.109,50.436,50.745,174923,0
2014-08-25,50.881,51.265,50.653,51,154699,0
2014-08-26,51.027,51.22,50.691,50.762,184167,0
2014-08-27,50.937,51.273,50.854,51.229,155251,0
2014-08-28,51.173,51.557,51.074,51.529,182582,0
2014-08-29,51.502,51.822,50.972,51.748,174480,0
2014-09-02,51.748,51.95,51.027,51.164,392929,0
2014-09-03,51.32,51.567,50.955,51.183,275710,0
2014-09-04,51.183,51.273,50.727,50.927,161278,0
2014-09-05,50.828,51.876,50.745,51.804,171853,0
2014-09-08,51.904,51.977,51.358,51.739,202795,0
2014-09-09,51.547,51.794,50.991,51.183,197185,0
2014-09-10,51.083,51.366,50.672,51.137,200230,0
2014-09-11,50.838,51.638,50.838,51.576,235120,0
2014-09-12,51.311,51.42,50.162,50.299,276744,0
2014-09-15,50.463,50.701,49.96,50.088,336075,0
2014-09-16,50.114,50.965,49.887,50.771,274188,0
2014-09-17,50.828,50.828,50.171,50.38,178917,0
2014-09-18,50.554,50.554,49.868,50.061,119664,0
2014-09-19,50.171,50.745,49.814,50.326,339588,0
2014-09-22,50.171,50.427,49.75,49.924,159058,0
2014-09-23,49.659,49.824,49.342,49.342,186203,0
2014-09-24,49.439,49.576,48.829,49.459,181538,0
2014-09-25,49.449,49.531,48.782,48.919,171598,0
2014-09-26,48.948,49.283,48.537,49.175,209517,0
2014-09-29,48.773,49.395,48.765,49.233,142091,0
2014-09-30,49.223,49.596,48.857,48.91,283537,0
2014-10-01,49.002,49.557,48.711,48.948,327633,0
2014-10-02,48.811,49.368,48.811,49.103,182196,0
2014-10-03,49.557,49.614,48.876,49.368,163961,0
2014-10-06,49.403,49.669,49.223,49.275,152215,0
2014-10-07,49.002,49.896,49.002,49.292,168377,0
2014-10-08,49.351,51.046,49.351,51.009,324139,0
2014-10-09,50.9,51.301,49.806,49.851,252472,0
2014-10-10,49.896,51.066,49.896,50.417,429172,0
2014-10-13,50.445,51.51,50.417,50.991,248804,0
2014-10-14,51.348,52.945,51.092,52.387,691986,0
2014-10-15,52.121,52.368,50.927,51.95,475260,0
2014-10-16,51.32,52.47,50.965,51.94,449875,0
2014-10-17,52.496,52.533,51.366,52.022,281095,0
2014-10-20,52.14,53.089,52.14,53.035,247805,0
2014-10-21,53.163,53.655,52.824,53.519,227129,0
2014-10-22,53.557,54.567,53.557,53.954,236842,0
2014-10-23,54.313,54.866,53.876,54.348,246109,0
2014-10-24,54.577,54.906,54.423,54.677,172188,0
2014-10-27,54.694,55.089,54.532,55.013,288913,0
2014-10-28,55.168,56.265,55.099,56.246,332490,0
2014-10-29,56.357,56.674,55.552,56.183,396944,0
2014-10-30,56.939,58.026,56.357,57.65,474987,0
2014-10-31,58.482,58.499,57.514,57.687,539086,0
2014-11-03,57.825,58.387,57.54,58.093,596261,0
2014-11-04,56.981,57.992,56.3,56.834,660404,0
2014-11-05,57.035,57.735,56.632,57.697,316968,0
2014-11-06,57.54,57.935,56.4,56.933,363884,0
2014-11-07,57.025,57.513,56.676,57.495,239469,0
2014-11-10,57.459,58.019,57.238,58.002,171473,0
2014-11-11,57.909,58.222,57.578,57.825,161714,0
2014-11-12,57.633,57.633,56.64,57.054,146502,0
2014-11-13,57.045,57.366,56.126,56.236,176238,0
2014-11-14,56.273,56.475,55.649,55.94,169020,0
2014-11-17,55.988,56.889,55.75,56.695,279105,0
2014-11-18,56.824,57.385,56.556,57.127,220590,0
2014-11-19,56.897,57.174,56.494,56.695,155550,0
2014-11-20,56.566,56.869,56.161,56.714,131894,0
2014-11-21,57.346,57.346,56.502,56.787,215896,0
2014-11-24,56.75,57.045,56.145,56.189,233608,0
2014-11-25,56.465,56.485,56.079,56.438,187237,0
2014-11-26,56.4,56.906,56.079,56.897,152827,0
2014-11-28,57.09,57.963,56.971,57.09,140388,0
2014-12-01,56.843,57.919,56.392,57.303,241395,0
2014-12-02,57.421,57.745,56.869,57.697,182654,0
2014-12-03,57.54,58.101,57.504,57.909,134780,0
2014-12-04,58.046,58.468,57.633,57.825,179224,0
2014-12-05,57.521,57.963,57.264,57.633,155839,0
2014-12-08,57.624,58.761,57.624,58.212,156355,0
2014-12-09,57.762,58.82,57.642,58.79,205912,0
2014-12-10,58.607,59.388,57.745,57.789,220382,0
2014-12-11,58.148,58.938,57.982,58.295,196497,0
2014-12-12,58.12,58.726,57.356,57.401,352437,0
2014-12-15,57.78,57.78,56.787,57.256,275953,0
2014-12-16,57.208,58.414,56.676,58.064,403674,0
2014-12-17,58.064,59.648,57.753,59.618,277881,0
2014-12-18,60.078,60.637,59.434,60.619,222658,0
2014-12-19,60.499,61.08,60.041,60.361,637849,0
2014-12-22,60.381,60.757,59.829,60.371,195287,0
2014-12-23,60.499,61.071,60.133,60.996,134676,0
2014-12-24,60.95,62.072,60.95,61.926,159222,0
2014-12-26,62.247,62.945,61.998,62.164,251353,0
2014-12-29,61.998,64.389,61.998,64.334,306770,0
2014-12-30,64.022,64.049,62.209,62.303,276915,0
2014-12-31,62.375,62.423,60.822,60.841,313911,0
2015-01-02,61.143,61.244,60.068,60.95,370201,0
2015-01-05,60.74,60.785,59.785,60.307,371035,0
2015-01-06,60.343,61.475,60.078,60.187,308289,0
2015-01-07,60.381,60.804,59.829,60.694,284010,0
2015-01-08,61.163,61.504,61.097,61.356,376673,0
2015-01-09,61.39,61.39,60.289,60.537,210086,0
2015-01-12,60.722,61.006,59.847,60.557,180476,0
2015-01-13,61.006,62.174,60.557,61.125,188095,0
2015-01-14,60.675,61.954,60.609,61.917,149666,0
2015-01-15,62.155,62.267,61.382,61.981,176838,0
2015-01-16,61.85,62.661,61.419,62.614,256024,0
2015-01-20,62.827,62.982,62.063,62.689,231582,0
2015-01-21,62.503,63.183,61.954,62.503,332630,0
2015-01-22,62.845,63.551,62.312,63.46,284533,0
2015-01-23,63.222,64.508,63.139,63.929,190951,0
2015-01-26,63.699,64.222,62.935,63.837,183576,0
2015-01-27,63.543,64.195,63.543,63.799,207009,0
2015-01-28,64.067,64.785,62.954,63.232,220347,0
2015-01-29,63.33,64.785,62.689,64.656,279690,0
2015-01-30,64.471,64.471,62.366,62.423,324314,0
2015-02-02,62.395,62.77,61.576,62.513,289567,0
2015-02-03,62.533,63.31,62.255,63.096,271743,0
2015-02-04,62.632,62.957,61.864,62.097,232679,0
2015-02-05,62.198,62.938,61.941,62.781,155456,0
2015-02-06,62.345,62.579,59.393,59.829,247995,0
2015-02-09,59.875,60.052,58.386,58.514,337944,0
2015-02-10,58.534,59.663,58.534,59.311,330191,0
2015-02-11,59.109,59.385,57.765,58.21,492339,0
2015-02-12,58.403,58.505,57.81,58.256,260955,0
2015-02-13,58.163,58.229,56.369,56.969,452197,0
2015-02-17,56.923,57.618,56.533,57.137,509553,0
2015-02-18,57.007,58.459,56.858,58.171,325884,0
2015-02-19,58.358,58.874,57.849,58.514,513747,0
2015-02-20,58.588,58.941,57.858,58.832,366078,0
2015-02-23,59.051,59.56,59.023,59.496,438625,0
2015-02-24,59.57,59.941,59.191,59.431,195751,0
2015-02-25,59.45,59.45,58.368,58.572,222115,0
2015-02-26,58.832,58.859,57.988,58.163,185868,0
2015-02-27,58.2,58.293,57.739,57.959,189046,0
2015-03-02,57.533,58.033,55.906,56.266,424922,0
2015-03-03,56.191,57.061,55.647,57.016,292031,0
2015-03-04,56.71,57.098,56.256,56.48,208518,0
2015-03-05,56.46,57.07,56.191,56.887,239743,0
2015-03-06,56.239,56.571,54.805,55.499,360207,0
2015-03-09,55.489,55.979,55.431,55.84,278096,0
2015-03-10,55.628,56.201,55.415,55.859,250222,0
2015-03-11,55.777,56.008,55.053,55.45,376521,0
2015-03-12,55.879,56.877,55.536,56.581,310402,0
2015-03-13,56.638,56.638,55.063,55.672,239743,0
2015-03-16,55.941,57.331,55.729,56.904,214784,0
2015-03-17,56.811,57.256,56.377,56.831,267402,0
2015-03-18,56.904,58.247,56.581,57.894,322071,0
2015-03-19,57.681,58.441,57.089,57.59,187775,0
2015-03-20,57.839,58.329,57.461,58.181,927529,0
2015-03-23,58.239,58.368,57.739,58.025,264593,0
2015-03-24,57.887,58.239,57.218,57.627,172757,0
2015-03-25,57.652,57.998,56.719,56.776,189719,0
2015-03-26,56.767,57.313,56.247,56.48,158605,0
2015-03-27,56.663,57.127,56.211,56.71,147690,0
2015-03-30,56.896,58.052,56.581,57.6,204627,0
2015-03-31,57.386,58.239,57.137,58.19,314483,0
2015-04-01,57.968,58.625,57.433,58.58,241252,0
2015-04-02,58.598,58.842,58.368,58.459,191015,0
2015-04-06,58.459,59.44,58.441,59.2,293006,0
2015-04-07,58.941,59.162,58.126,58.163,280400,0
2015-04-08,57.887,58.126,57.443,57.83,200307,0
2015-04-09,57.681,57.978,56.858,57.265,311484,0
2015-04-10,57.627,58.349,57.256,58.126,196310,0
2015-04-13,57.978,58.283,57.294,57.367,233801,0
2015-04-14,57.496,57.8,57.304,57.652,113658,0
2015-04-15,57.652,58.247,57.58,57.691,227866,0
2015-04-16,57.691,57.691,56.581,57.47,150085,0
2015-04-17,57.108,57.894,57.007,57.284,233801,0
2015-04-20,57.377,58.643,57.377,58.163,180625,0
2015-04-21,58.145,58.534,57.636,57.644,173107,0
2015-04-22,57.8,57.878,57.061,57.59,192445,0
2015-04-23,57.357,57.878,57.137,57.719,190152,0
2015-04-24,57.8,58.496,57.644,58.025,179025,0
2015-04-27,58.2,58.283,56.96,57.146,242551,0
2015-04-28,57.192,57.95,56.757,57.894,189395,0
2015-04-29,57.58,57.793,56.896,57.238,186803,0
2015-04-30,56.089,56.904,55.379,55.84,437242,0
2015-05-01,55.792,56.028,55.216,55.84,271321,0
2015-05-04,56.009,56.866,55.757,56.791,317631,0
2015-05-05,56.67,56.67,54.842,55.366,423544,0
2015-05-06,55.376,55.7,54.534,55.262,239219,0
2015-05-07,55.428,55.709,55.046,55.158,262139,0
2015-05-08,55.403,55.859,54.868,55.149,215148,0
2015-05-11,54.999,55.719,54.833,54.999,170768,0
2015-05-12,54.805,54.972,54.173,54.815,300774,0
2015-05-13,55.066,55.196,54.274,54.414,162406,0
2015-05-14,54.58,55.271,54.469,55.206,201641,0
2015-05-15,55.326,55.671,55.066,55.326,237097,0
2015-05-18,55.457,56.083,55.167,55.914,230619,0
2015-05-19,55.783,56.054,55.506,55.767,177521,0
2015-05-20,55.906,56.344,55.767,56,136571,0
2015-05-21,56,56.241,55.541,55.783,158441,0
2015-05-22,55.802,55.859,55.297,55.588,94014,0
2015-05-26,55.403,55.403,54.674,54.972,200892,0
2015-05-27,55.105,55.85,54.936,55.748,162085,0
2015-05-28,55.691,55.942,55.366,55.83,104006,0
2015-05-29,55.719,55.85,55.288,55.476,200676,0
2015-06-01,55.559,55.7,55.262,55.346,379646,0
2015-06-02,54.955,54.955,54.104,54.552,310107,0
2015-06-03,54.498,54.515,53.732,54.003,210860,0
2015-06-04,53.557,54.356,53.469,53.537,179879,0
2015-06-05,53.154,53.266,52.426,52.713,202928,0
2015-06-08,52.445,52.883,52.416,52.752,210217,0
2015-06-09,52.697,53.023,52.025,52.025,275935,0
2015-06-10,52.351,52.976,52.22,52.622,236035,0
2015-06-11,52.912,53.172,52.669,53.116,174847,0
2015-06-12,52.994,52.994,52.267,52.276,134212,0
2015-06-15,52.193,52.651,51.68,52.296,213003,0
2015-06-16,52.193,52.854,52.118,52.713,158225,0
2015-06-17,52.892,53.163,52.51,53.004,129175,0
2015-06-18,53.163,54.244,52.52,54.104,242376,0
2015-06-19,54.264,54.375,53.583,53.592,309804,0
2015-06-22,53.902,53.954,53.368,53.479,151259,0
2015-06-23,53.426,54.042,52.678,52.873,169908,0
2015-06-24,52.854,53.042,52.66,52.733,305196,0
2015-06-25,52.892,53.079,52.315,52.481,237447,0
2015-06-26,52.445,53.088,52.296,52.967,421722,0
2015-06-29,52.976,53.694,52.583,52.622,204107,0
2015-06-30,52.863,52.976,52.118,52.37,310566,0
2015-07-01,52.481,52.819,52.202,52.79,222547,0
2015-07-02,53.199,53.629,52.902,53.489,199284,0
2015-07-06,53.286,54.042,52.697,53.945,265317,0
2015-07-07,54.293,55.412,54.104,55.236,234766,0
2015-07-08,55.018,55.496,54.748,54.981,255134,0
2015-07-09,54.981,55.13,53.489,53.687,399852,0
2015-07-10,53.638,54.599,53.498,54.173,339284,0
2015-07-13,54.163,54.665,54.05,54.234,266604,0
2015-07-14,54.293,54.506,53.909,54.094,161914,0
2015-07-15,54.05,54.293,53.592,54.293,128796,0
2015-07-16,54.254,55.121,54.254,55.038,187169,0
2015-07-17,54.878,55.236,54.506,54.571,179344,0
2015-07-20,54.45,54.525,53.945,54.224,160047,0
2015-07-21,54.356,54.674,53.844,53.994,264675,0
2015-07-22,54.057,55.018,54.057,54.692,261887,0
2015-07-23,54.506,54.778,53.609,54.224,436513,0
2015-07-24,54.023,54.561,53.974,54.181,319559,0
2015-07-27,54.075,55.226,54.075,55.206,194031,0
2015-07-28,55.206,55.728,54.908,55.671,259634,0
2015-07-29,55.428,56.503,55.114,56.399,407247,0
2015-07-30,56.399,58.023,56.064,57.201,788664,0
2015-07-31,57.846,58.424,57.397,57.939,275930,0
2015-08-03,58.136,58.587,57.496,58.042,287446,0
2015-08-04,58.098,58.098,56.858,56.971,303525,0
2015-08-05,57.244,57.743,56.529,57.32,220541,0
2015-08-06,57.311,57.534,56.755,57.355,248485,0
2015-08-07,57.056,58.382,56.99,58.183,295014,0
2015-08-10,58.241,58.663,58.052,58.202,353738,0
2015-08-11,58.061,58.965,57.976,58.712,140560,0
2015-08-12,58.56,59.377,58.56,59.282,191071,0
2015-08-13,59.18,59.819,58.746,59.527,165858,0
2015-08-14,59.452,59.978,59.16,59.865,190009,0
2015-08-17,59.846,60.645,59.773,60.504,250437,0
2015-08-18,60.214,60.458,59.783,60.054,169050,0
2015-08-19,59.743,60.373,59.321,60.119,241818,0
2015-08-20,59.735,60.553,59.462,59.885,286716,0
2015-08-21,59.047,60.026,58.737,59.377,474383,0
2015-08-24,57.733,58.737,56.717,56.942,564976,0
2015-08-25,58.249,58.249,55.251,55.306,390230,0
2015-08-26,56.2,56.378,54.81,56.21,302671,0
2015-08-27,56.266,56.877,55.974,56.84,235223,0
2015-08-28,56.942,56.971,55.862,56.576,185540,0
2015-08-31,56.406,56.867,55.155,55.805,245649,0
2015-09-01,54.987,55.26,53.907,54.152,241712,0
2015-09-02,54.677,54.922,53.907,54.312,189263,0
2015-09-03,54.536,54.81,54.34,54.564,179369,0
2015-09-04,53.972,54.376,53.793,54.142,247458,0
2015-09-08,54.732,55.402,54.641,55.26,321079,0
2015-09-09,55.345,55.994,54.742,54.782,220436,0
2015-09-10,54.742,55.214,54.357,54.508,200715,0
2015-09-11,54.415,55.184,54.224,55.174,163626,0
2015-09-14,55.486,55.786,55.224,55.457,138411,0
2015-09-15,55.365,55.664,55.165,55.224,442680,0
2015-09-16,55.419,56.502,55.345,56.406,304589,0
2015-09-17,56.322,57.733,56.013,57.102,200043,0
2015-09-18,56.624,57.948,56.624,57.665,875252,0
2015-09-21,57.892,58.382,57.639,57.733,210435,0
2015-09-22,57.478,58.014,57.291,57.553,230329,0
2015-09-23,57.713,58.117,57.196,57.996,208947,0
2015-09-24,57.806,59.574,57.806,59.452,373171,0
2015-09-25,59.545,61.043,59.34,59.81,389485,0
2015-09-28,59.773,60.28,59.632,59.801,295417,0
2015-09-29,59.885,60.298,59.564,59.885,259586,0
2015-09-30,59.978,60.955,59.686,60.824,372250,0
2015-10-01,60.928,61.013,59.574,59.942,346930,0
2015-10-02,60.186,60.749,59.632,60.749,212669,0
2015-10-05,61.125,61.324,60.495,61.236,259788,0
2015-10-06,61.125,61.352,60.298,60.703,358100,0
2015-10-07,60.777,60.928,60.543,60.815,250437,0
2015-10-08,60.758,62.017,60.674,61.867,238946,0
2015-10-09,62.017,62.235,61.596,62.149,252565,0
2015-10-12,62.264,63.373,62.017,63.307,321854,0
2015-10-13,63.183,63.919,63.183,63.541,366505,0
2015-10-14,63.71,64.153,63.438,63.664,273098,0
2015-10-15,63.729,65.195,63.627,65.176,383315,0
2015-10-16,65.536,65.815,64.134,64.189,935254,0
2015-10-19,64.094,64.81,63.822,64.641,338812,0
2015-10-20,64.396,65.279,64.144,64.856,117317,0
2015-10-21,65.138,65.589,64.773,64.904,283203,0
2015-10-22,65.016,65.89,64.924,65.797,389380,0
2015-10-23,65.74,65.797,64.435,64.793,271075,0
2015-10-26,64.866,65.9,64.463,65.694,263842,0
2015-10-27,65.572,66.107,65.176,65.526,297992,0
2015-10-28,65.506,66.078,63.232,64.03,774289,0
2015-10-29,63.316,63.316,62.094,62.452,443955,0
2015-10-30,62.865,63.222,62.477,62.836,240436,0
2015-11-02,62.788,63.147,62.225,63.016,411282,0
2015-11-03,62.929,63.328,62.341,63.224,260040,0
2015-11-04,63.224,63.792,62.845,63.402,201166,0
2015-11-05,63.421,63.971,63.194,63.612,204610,0
2015-11-06,62.625,63.025,60.856,61.67,488406,0
2015-11-09,61.423,62.313,61.064,62.144,536109,0
2015-11-10,62.107,63.072,62.107,62.674,282844,0
2015-11-11,62.91,63.961,62.91,63.602,400036,0
2015-11-12,63.421,64.207,62.351,62.41,242936,0
2015-11-13,62.341,63.251,61.433,61.643,299949,0
2015-11-16,61.717,62.835,61.519,62.777,281155,0
2015-11-17,62.617,63.176,61.339,61.501,221716,0
2015-11-18,61.528,62.107,60.779,62.019,251806,0
2015-11-19,62.2,63.488,62.2,63.394,234807,0
2015-11-20,63.783,64.314,63.46,63.829,297309,0
2015-11-23,63.886,64.067,63.072,63.184,130389,0
2015-11-24,62.855,63.46,62.447,63.243,202288,0
2015-11-25,63.214,63.394,62.608,63.289,184446,0
2015-11-27,63.27,64.103,63.27,63.829,109591,0
2015-11-30,63.819,64.815,63.734,64.446,439310,0
2015-12-01,64.577,65.118,64.369,64.616,247169,0
2015-12-02,64.436,64.673,64.058,64.226,397356,0
2015-12-03,64.058,64.172,63.279,63.46,517726,0
2015-12-04,63.592,64.748,63.592,64.719,150977,0
2015-12-07,64.719,65.109,64.397,65.031,238924,0
2015-12-08,64.88,65.277,64.53,64.957,165986,0
2015-12-09,64.701,65.335,64.152,64.207,197115,0
2015-12-10,64.245,64.245,62.465,62.845,421257,0
2015-12-11,62.38,63.667,62.248,62.654,380820,0
2015-12-14,62.625,63.421,62.625,63.299,236127,0
2015-12-15,63.328,64.549,63.328,63.981,252437,0
2015-12-16,64.245,65.628,64.038,65.325,322648,0
2015-12-17,65.486,65.77,65.242,65.364,328875,0
2015-12-18,65.232,65.297,63.926,64.834,598841,0
2015-12-21,65.173,65.315,63.592,63.916,303011,0
2015-12-22,64.058,64.568,63.336,64.407,211109,0
2015-12-23,64.625,65.429,64.625,65.183,146436,0
2015-12-24,65.031,65.403,64.861,65.173,97965,0
2015-12-28,65.031,65.97,65.031,65.875,224370,0
2015-12-29,66.179,66.292,65.761,65.99,252588,0
2015-12-30,66.027,66.263,65.8,65.828,223936,0
2015-12-31,65.809,65.809,64.189,64.407,350006,0
2016-01-04,64.152,64.349,63.411,63.734,453039,0
2016-01-05,63.734,64.001,62.759,63.849,249682,0
2016-01-06,63.385,64.028,63.176,63.951,179934,0
2016-01-07,63.204,64.34,63.204,63.951,344749,0
2016-01-08,64.103,64.549,63.725,63.725,411639,0
2016-01-11,63.725,64.549,63.725,64.369,229891,0
2016-01-12,64.673,64.673,63.176,63.774,256185,0
2016-01-13,63.906,64.265,63.194,63.279,213036,0
2016-01-14,63.366,64.587,62.826,64.103,321545,0
2016-01-15,62.948,64.805,61.945,62.977,272294,0
2016-01-19,63.318,64.255,63.033,64.019,215907,0
2016-01-20,63.677,63.809,61.595,62.987,289427,0
2016-01-21,63.006,63.184,61.858,62.258,220648,0
2016-01-22,62.4,63.926,62.077,63.906,276615,0
2016-01-25,63.867,63.867,62.474,62.644,194621,0
2016-01-26,62.91,64.067,62.91,63.385,138694,0
2016-01-27,63.138,63.971,62.786,63.328,149064,0
2016-01-28,63.421,65.135,63.318,64.842,182640,0
2016-01-29,65.496,66.263,65.232,65.913,569777,0
2016-02-01,65.761,66.225,65.638,65.96,944414,0
2016-02-02,65.716,66.14,65.421,66.065,545699,0
2016-02-03,66.19,66.943,65.94,66.667,716398,0
2016-02-04,66.6,66.79,66.045,66.235,318929,0
2016-02-05,65.884,66.827,65.167,66.17,329367,0
2016-02-08,66.065,66.683,65.645,66.485,468227,0
2016-02-09,66.19,67.304,65.865,67.248,489587,0
2016-02-10,67.141,67.353,66.274,67.028,490329,0
2016-02-11,66.943,67.391,66.17,67.058,303842,0
2016-02-12,67.304,67.304,65.708,66.398,270184,0
2016-02-16,66.733,67.294,65.969,66.638,230108,0
2016-02-17,66.762,66.762,65.606,66.417,287264,0
2016-02-18,66.055,68.221,65.606,68.05,325079,0
2016-02-19,68.46,69.05,68.076,68.488,265905,0
2016-02-22,68.744,69.243,68.383,68.877,219087,0
2016-02-23,68.698,69.489,68.249,68.852,218363,0
2016-02-24,69.02,69.814,68.641,69.672,304079,0
2016-02-25,70.073,70.434,69.376,70.073,327278,0
2016-02-26,69.748,69.91,67.791,68.022,258587,0
2016-02-29,68.022,68.488,67.667,67.706,538000,0
2016-03-01,68.032,68.288,66.648,67.277,311410,0
2016-03-02,67.21,67.907,65.865,67.889,231034,0
2016-03-03,67.934,68.179,67.258,68.165,239115,0
2016-03-04,67.755,69.04,67.343,68.833,247995,0
2016-03-07,68.68,69.461,68.364,69.281,232086,0
2016-03-08,69.47,70.311,69.1,70.119,245129,0
2016-03-09,69.995,70.673,69.995,70.444,204692,0
2016-03-10,70.502,70.74,69.173,70.215,186101,0
2016-03-11,70.682,71.008,70.073,70.597,188023,0
2016-03-14,70.148,70.454,69.709,70.063,164178,0
2016-03-15,69.824,70.567,69.539,70.177,167765,0
2016-03-16,70.177,70.616,69.366,70.368,331265,0
2016-03-17,70.492,70.892,70.291,70.749,555045,0
2016-03-18,71.035,71.254,69.642,69.93,901513,0
2016-03-21,69.701,70.882,69.119,70.769,246196,0
2016-03-22,70.673,71.055,70.34,70.635,176942,0
2016-03-23,70.635,71.074,69.786,70.635,234575,0
2016-03-24,70.434,70.958,70.424,70.712,272597,0
2016-03-28,70.865,71.141,70.187,70.607,191591,0
2016-03-29,70.759,71.512,70.549,71.398,526642,0
2016-03-30,71.323,71.476,70.932,71.227,259000,0
2016-03-31,71.274,71.522,70.958,71.17,220873,0
2016-04-01,70.788,71.546,70.474,71.36,243974,0
2016-04-04,71.323,71.456,70.587,71.074,190489,0
2016-04-05,71.093,71.093,69.223,69.29,219177,0
2016-04-06,69.203,69.299,68.602,69.03,233692,0
2016-04-07,68.87,69.728,68.87,69.479,387307,0
2016-04-08,69.777,70.291,69.479,69.738,187276,0
2016-04-11,69.881,70.301,69.558,69.662,243674,0
2016-04-12,69.605,70.281,69.223,70.11,154699,0
2016-04-13,70.271,70.271,69.163,70.138,261180,0
2016-04-14,69.967,70.378,69.424,69.967,296471,0
2016-04-15,70.005,70.825,69.748,70.607,276296,0
2016-04-18,70.597,70.749,70.057,70.682,331954,0
2016-04-19,70.779,70.892,70.253,70.607,243656,0
2016-04-20,70.779,70.912,69.386,69.479,267643,0
2016-04-21,69.317,69.317,67.716,67.879,368447,0
2016-04-22,67.972,68.478,67.602,67.819,255691,0
2016-04-25,67.745,68.66,67.477,68.478,409980,0
2016-04-26,68.507,69.06,68.184,68.469,201068,0
2016-04-27,68.784,69.489,68.259,69.376,250723,0
2016-04-28,68.421,69.758,67.171,69.461,221697,0
2016-04-29,69.193,69.723,68.574,69.396,222487,0
2016-05-02,69.336,70.434,69.198,70.044,333838,0
2016-05-03,69.832,70.543,69.611,69.919,179079,0
2016-05-04,69.87,71.178,69.87,70.898,234670,0
2016-05-05,70.764,71.551,70.403,70.485,240671,0
2016-05-06,70.37,70.716,69.495,70.11,169295,0
2016-05-09,70.188,71.052,70.12,71.015,137848,0
2016-05-10,71.235,71.268,70.629,71.052,156434,0
2016-05-11,71.1,71.253,70.246,70.697,146181,0
2016-05-12,70.774,71.235,70.149,71.015,193334,0
2016-05-13,70.947,71.206,70.139,71.015,230506,0
2016-05-16,70.888,71.139,70.36,71.042,127688,0
2016-05-17,70.764,70.888,68.334,68.755,281023,0
2016-05-18,68.285,69.266,67.16,67.421,234409,0
2016-05-19,67.094,68.324,67.094,68.285,179461,0
2016-05-20,68.468,68.526,67.594,68.151,248376,0
2016-05-23,68.334,68.611,67.748,67.795,145773,0
2016-05-24,67.843,68.949,67.843,68.939,251343,0
2016-05-25,68.805,68.939,68.161,68.526,203817,0
2016-05-26,68.602,69.688,68.602,69.475,168225,0
2016-05-27,69.495,70.082,69.381,70.034,157759,0
2016-05-31,69.946,70.514,69.304,70.342,339046,0
2016-06-01,70.293,71.033,70.091,70.629,137622,0
2016-06-02,70.36,70.995,70.057,70.975,124506,0
2016-06-03,71.456,71.784,71.244,71.322,385283,0
2016-06-06,71.292,71.677,70.87,71.091,208023,0
2016-06-07,71.168,71.341,70.95,71.1,118453,0
2016-06-08,71.168,71.658,71.168,71.542,229553,0
2016-06-09,71.58,72.09,71.513,72.042,517638,0
2016-06-10,72.11,72.608,71.667,72.427,323729,0
2016-06-13,72.484,72.964,71.918,72.022,169038,0
2016-06-14,72.012,72.608,71.667,72.542,271235,0
2016-06-15,72.542,72.86,71.456,71.714,209322,0
2016-06-16,71.658,72.292,71.59,72.156,338531,0
2016-06-17,72.062,72.128,71.206,72.062,564229,0
2016-06-20,72.119,72.484,71.476,72.081,370571,0
2016-06-21,72.166,72.617,71.466,72.31,428614,0
2016-06-22,72.31,72.45,71.504,71.542,309715,0
2016-06-23,71.59,72.34,71.341,72.32,375856,0
2016-06-24,71.263,73.167,71.139,72.646,462047,0
2016-06-27,72.542,74.291,72.542,74.07,381565,0
2016-06-28,74.05,75.164,73.464,75.069,543170,0
2016-06-29,75.117,76.02,75.117,76.001,446840,0
2016-06-30,76.25,78.173,75.971,78.163,555193,0
2016-07-01,78.441,80.131,77.346,78.248,373847,0
2016-07-05,78.278,78.777,77.894,78.662,331645,0
2016-07-06,78.576,79.075,77.961,78.662,289443,0
2016-07-07,78.297,78.297,77.058,77.385,433866,0
2016-07-08,77.202,78.229,76.806,78.124,319656,0
2016-07-11,77.874,78.229,76.636,78.114,382237,0
2016-07-12,77.749,78.114,77.431,77.72,444471,0
2016-07-13,78.114,78.373,77.797,78.182,259841,0
2016-07-14,77.548,78.056,77.24,77.413,469529,0
2016-07-15,77.499,77.989,76.721,77.336,240501,0
2016-07-18,77.24,77.768,77.077,77.115,259319,0
2016-07-19,77.278,77.403,76.865,77.24,214860,0
2016-07-20,77.269,77.297,76.741,76.761,203453,0
2016-07-21,76.741,77.365,76.174,77.269,157105,0
2016-07-22,77.058,78.69,77.058,78.392,167195,0
2016-07-25,78.21,78.595,77.711,78.163,166484,0
2016-07-26,78.201,78.355,77.451,77.692,182940,0
2016-07-27,77.529,77.605,76.101,76.711,256904,0
2016-07-28,77.192,77.701,76.491,77.326,227653,0
2016-07-29,77.326,78.21,76.97,77.683,217902,0
2016-08-01,77.461,78.508,77.124,78.383,206684,0
2016-08-02,78.124,78.412,77.375,77.548,219069,0
2016-08-03,77.44,77.818,76.512,76.861,227455,0
2016-08-04,76.802,77.779,76.802,77.074,149686,0
2016-08-05,76.957,76.957,75.768,76.029,155669,0
2016-08-08,76.048,76.541,75.382,75.971,165084,0
2016-08-09,76.058,76.541,75.724,76.048,210192,0
2016-08-10,76.223,76.223,75.818,76.088,125647,0
2016-08-11,76.193,76.33,75.808,75.953,166589,0
2016-08-12,76.156,76.561,75.884,75.903,139401,0
2016-08-15,76.106,76.106,74.859,74.898,121987,0
2016-08-16,74.646,74.786,73.583,73.612,168069,0
2016-08-17,73.399,74.472,73.004,74.27,338368,0
2016-08-18,74.105,75.537,74.105,75.392,246427,0
2016-08-19,75.13,75.822,73.912,74.241,201854,0
2016-08-22,74.327,75.303,74.327,75.043,148518,0
2016-08-23,75.303,75.584,74.724,74.744,106528,0
2016-08-24,74.695,74.849,74.013,74.599,121726,0
2016-08-25,74.636,75.072,74.599,74.869,124019,0
2016-08-26,74.976,75.275,72.964,73.004,145359,0
2016-08-29,73.129,73.989,73.129,73.688,130547,0
2016-08-30,73.632,74.154,73.043,73.313,182780,0
2016-08-31,73.168,73.651,73.069,73.553,144200,0
2016-09-01,73.651,73.708,73.079,73.303,188494,0
2016-09-02,73.698,74.676,73.438,74.626,152105,0
2016-09-06,74.821,75.265,74.55,74.946,160137,0
2016-09-07,75.033,75.71,74.453,75.584,195361,0
2016-09-08,75.343,75.643,74.811,75.285,179167,0
2016-09-09,74.511,74.57,72.994,72.994,333188,0
2016-09-12,72.888,74.057,72.769,74.027,185608,0
2016-09-13,73.796,73.998,72.654,72.954,196762,0
2016-09-14,73.129,73.728,72.769,73.043,140883,0
2016-09-15,72.974,74.125,72.789,74.087,147177,0
2016-09-16,74.037,75.14,73.438,75.014,473012,0
2016-09-19,75.082,75.826,75.01,75.798,110308,0
2016-09-20,76.136,76.561,75.788,75.836,160890,0
2016-09-21,75.808,77.585,75.798,77.548,145863,0
2016-09-22,78.331,78.621,77.684,78.611,259487,0
2016-09-23,78.089,78.795,77.896,78.592,161904,0
2016-09-26,78.523,78.853,78.031,78.137,181644,0
2016-09-27,78.312,78.814,77.112,77.295,168196,0
2016-09-28,77.354,77.422,76.338,77.219,135681,0
2016-09-29,76.966,76.966,75.392,76.038,146436,0
2016-09-30,76.531,76.531,75.275,75.691,229867,0
2016-10-03,75.439,75.439,74.356,74.395,304420,0
2016-10-04,74.26,74.26,71.706,72.046,185942,0
2016-10-05,72.123,72.346,71.301,71.533,207603,0
2016-10-06,71.098,72.191,71.079,71.842,145788,0
2016-10-07,72.346,72.588,70.934,70.944,245926,0
2016-10-10,70.954,72.364,70.954,72.046,130545,0
2016-10-11,71.766,71.842,70.904,71.059,143396,0
2016-10-12,71.156,71.795,71.156,71.641,116891,0
2016-10-13,71.776,72.914,71.766,72.424,233339,0
2016-10-14,71.997,72.769,71.94,72.384,189968,0
2016-10-17,72.549,73.089,72.442,72.724,208700,0
2016-10-18,73.419,73.596,72.201,73.284,200646,0
2016-10-19,73.129,73.67,72.738,73.467,150295,0
2016-10-20,73.534,74.115,73.264,73.477,132043,0
2016-10-21,72.674,73.651,72.489,72.769,250548,0
2016-10-24,73.642,73.767,72.76,73.033,201977,0
2016-10-25,72.714,73.487,72.714,73.244,179586,0
2016-10-26,73.178,73.708,72.888,73.467,156953,0
2016-10-27,73.458,74.366,72.905,73.322,252088,0
2016-10-28,73.313,74.463,73.313,74.135,186312,0
2016-10-31,74.425,76.251,74.154,75.798,362861,0
2016-11-01,75.603,75.778,74.027,74.037,189806,0
2016-11-02,73.698,74.017,72.864,73.487,169809,0
2016-11-03,73.292,73.993,72.96,73.584,173597,0
2016-11-04,73.954,74.625,73.359,73.408,185898,0
2016-11-07,73.769,75.453,73.302,75.327,217609,0
2016-11-08,75.697,76.477,75.374,75.824,155614,0
2016-11-09,73.964,75.249,73.35,74.081,340975,0
2016-11-10,73.73,74.645,71.032,73.331,313701,0
2016-11-11,73.262,75.015,73.096,74.499,362878,0
2016-11-14,74.157,74.743,72.864,73.136,348513,0
2016-11-15,73.292,73.983,73.076,73.467,240023,0
2016-11-16,73.438,74.197,72.337,73,218131,0
2016-11-17,72.92,73.477,72.698,73.136,190446,0
2016-11-18,73.166,73.73,72.834,73.448,250791,0
2016-11-21,73.467,74.1,73.156,74.1,248979,0
2016-11-22,74.13,75.551,73.695,75.404,183059,0
2016-11-23,74.276,75.201,74.276,74.665,210806,0
2016-11-25,74.849,75.961,74.849,75.961,92408,0
2016-11-28,76.349,77.118,75.911,76.67,226863,0
2016-11-29,76.624,77.363,76.388,76.972,184541,0
2016-11-30,76.292,76.321,74.157,74.167,266060,0
2016-12-01,73.506,74.187,73.076,73.827,229580,0
2016-12-02,74.383,75.268,74.12,74.645,189725,0
2016-12-05,74.655,74.909,73.789,74.635,227139,0
2016-12-06,74.402,74.987,73.895,74.801,184806,0
2016-12-07,74.937,76.062,74.937,75.941,245795,0
2016-12-08,75.327,77.062,74.529,77.022,267108,0
2016-12-09,77.012,77.907,76.798,77.84,211413,0
2016-12-12,77.363,78.463,77.138,78.219,256559,0
2016-12-13,78.521,79.203,78.356,79.028,213858,0
2016-12-14,79.183,79.681,76.66,76.75,229826,0
2016-12-15,76.614,77.714,76.203,77.635,207790,0
2016-12-16,77.977,78.936,77.879,78.181,862912,0
2016-12-19,78.561,79.223,78.19,79.019,180064,0
2016-12-20,78.648,79.3,78.483,79.164,178793,0
2016-12-21,79.213,79.681,78.463,78.463,154036,0
2016-12-22,78.493,79.116,78.181,78.804,114322,0
2016-12-23,78.765,79.203,78.668,78.941,57918,0
2016-12-27,78.512,79.379,78.219,79.037,88310,0
2016-12-28,79.223,79.223,77.606,77.811,123065,0
2016-12-29,78.053,78.717,77.84,78.677,162072,0
2016-12-30,78.375,78.941,78.172,78.454,146911,0
2017-01-03,78.405,78.405,77.138,77.977,143450,0
2017-01-04,78.415,79.028,78.103,78.415,227559,0
2017-01-05,78.609,78.687,77.47,77.977,229319,0
2017-01-06,77.626,78.123,77.43,77.752,215094,0
2017-01-09,77.947,78.132,75.941,75.951,254829,0
2017-01-10,76.038,76.495,75.473,76.272,167468,0
2017-01-11,76.223,77.178,76.223,77.032,131094,0
2017-01-12,76.935,77.168,76.146,77.032,156291,0
2017-01-13,76.69,77.392,76.388,76.916,122350,0
2017-01-17,77.072,77.538,76.948,77.217,135169,0
2017-01-18,76.916,77.874,76.916,77.344,135000,0
2017-01-19,77.128,77.967,76.349,76.651,152515,0
2017-01-20,76.477,77.246,76.477,76.906,118952,0
2017-01-23,77.148,77.606,76.73,76.962,120702,0
2017-01-24,77.081,77.499,76.544,77.265,178331,0
2017-01-25,77.072,77.158,76.73,76.972,168636,0
2017-01-26,76.926,77.392,76.633,76.962,115694,0
2017-01-27,77.344,77.344,76.67,77.158,133003,0
2017-01-30,77.294,77.49,76.448,76.982,271410,0
2017-01-31,76.866,78.026,76.505,77.937,252678,0
2017-02-01,77.421,77.986,76.156,76.448,200417,0
2017-02-02,76.996,77.664,76.555,77.536,220538,0
2017-02-03,77.978,78.321,77.654,77.86,152538,0
2017-02-06,78.193,78.208,77.575,77.604,154539,0
2017-02-07,77.928,77.928,77.33,77.556,120249,0
2017-02-08,77.437,78.802,77.437,78.144,141059,0
2017-02-09,77.948,78.728,77.771,77.908,117480,0
2017-02-10,77.879,78.566,77.703,78.488,116014,0
2017-02-13,78.546,78.635,77.928,78.321,226726,0
2017-02-14,77.741,78.105,77.36,78.026,145389,0
2017-02-15,77.634,78.164,76.869,77.447,122094,0
2017-02-16,77.487,78.272,77.447,78.272,120522,0
2017-02-17,78.772,78.772,77.639,78.468,157034,0
2017-02-21,78.468,79.334,78.301,79.311,116885,0
2017-02-22,79.076,79.634,78.62,79.243,102854,0
2017-02-23,79.42,80.636,78.978,80.636,262721,0
2017-02-24,80.763,82.382,80.763,81.184,186918,0
2017-02-27,80.86,81.391,80.125,81.351,208094,0
2017-02-28,81.44,81.788,81.067,81.341,333040,0
2017-03-01,80.998,82.345,80.713,81.538,271807,0
2017-03-02,81.155,81.891,80.998,81.518,241359,0
2017-03-03,81.273,81.449,80.429,81.371,232130,0
2017-03-06,81.361,81.361,80.606,80.606,143944,0
2017-03-07,80.616,80.831,80.312,80.459,166610,0
2017-03-08,79.988,80.13,78.654,78.713,164646,0
2017-03-09,78.792,79.482,78.615,78.664,300679,0
2017-03-10,79.144,79.37,78.389,78.723,188840,0
2017-03-13,78.566,78.997,78.546,78.889,204317,0
2017-03-14,78.802,79.066,78.369,78.556,162421,0
2017-03-15,78.811,80.704,78.802,80.195,227724,0
2017-03-16,79.978,80.224,79.35,79.567,107674,0
2017-03-17,79.851,81.136,79.527,80.733,434019,0
2017-03-20,80.596,80.596,79.477,79.704,132517,0
2017-03-21,79.704,80.753,79.282,80.361,163277,0
2017-03-22,80.763,81.312,80.332,80.95,273183,0
2017-03-23,80.851,81.807,80.601,81.234,166866,0
2017-03-24,81.214,82.058,81.165,81.449,149332,0
2017-03-27,81.685,81.92,80.479,81.695,229284,0
2017-03-28,81.302,81.999,81.145,81.911,193257,0
2017-03-29,82.077,82.077,81.234,81.665,302978,0
2017-03-30,81.715,81.715,80.723,81.361,323631,0
2017-03-31,81.331,81.959,81.117,81.371,210762,0
2017-04-03,81.077,81.331,80.509,80.998,231205,0
2017-04-04,80.713,81.911,80.661,81.616,190055,0
2017-04-05,81.655,82.019,81.047,81.881,227086,0
2017-04-06,81.665,81.999,81.234,81.793,154170,0
2017-04-07,81.822,82.195,81.204,81.234,178214,0
2017-04-10,81.391,81.675,81.017,81.508,86214,0
2017-04-11,81.411,82.43,81.194,82.352,230711,0
2017-04-12,82.273,83.314,81.744,83.215,235936,0
2017-04-13,83.186,83.475,82.44,83.087,329756,0
2017-04-17,83.304,83.814,82.93,83.725,179329,0
2017-04-18,83.882,84.059,83.431,83.725,193130,0
2017-04-19,83.784,83.784,82.96,83.117,238441,0
2017-04-20,83.166,83.254,82.254,82.911,207673,0
2017-04-21,82.862,83.951,82.862,83.608,433226,0
2017-04-24,83.362,84.089,83.019,83.872,204724,0
2017-04-25,83.401,84.264,83.401,83.842,156394,0
2017-04-26,83.862,84.421,83.391,84.019,189410,0
2017-04-27,84.156,84.804,83.956,84.127,115384,0
2017-04-28,83.941,84.226,82.705,82.901,218414,0
2017-05-01,83.087,83.273,81.827,82.185,174978,0
2017-05-02,82.097,82.631,81.763,82.244,204726,0
2017-05-03,81.957,82.165,81.493,81.957,186583,0
2017-05-04,81.967,83.261,81.701,83.093,214259,0
2017-05-05,83.399,83.833,82.965,83.429,236698,0
2017-05-08,83.646,84.367,82.56,82.915,189177,0
2017-05-09,82.955,83.35,81.829,82.076,290958,0
2017-05-10,82.057,82.54,81.661,82.155,171250,0
2017-05-11,82.027,82.303,81.474,82.205,153260,0
2017-05-12,82.402,82.935,82.205,82.491,153352,0
2017-05-15,82.441,83.103,82.318,82.777,157268,0
2017-05-16,82.639,82.925,82.096,82.175,143276,0
2017-05-17,82.037,82.915,81.859,82.441,244184,0
2017-05-18,82.471,82.728,81.632,82.263,207236,0
2017-05-19,82.155,82.767,81.503,82.579,215732,0
2017-05-22,82.589,83.379,82.589,83.251,190467,0
2017-05-23,83.567,84.633,83.424,84.169,157760,0
2017-05-24,84.475,84.811,84.149,84.564,129786,0
2017-05-25,84.436,85.315,84.436,85.216,127385,0
2017-05-26,85.344,85.443,84.754,85.364,178635,0
2017-05-30,85.433,85.739,84.838,85.541,106934,0
2017-05-31,85.799,86.391,85.541,86.193,166912,0
2017-06-01,86.213,87.161,85.848,87.161,221743,0
2017-06-02,87.862,88.445,86.687,88.257,228825,0
2017-06-05,88.168,88.277,87.526,87.655,164955,0
2017-06-06,87.526,88.015,87.329,87.556,127258,0
2017-06-07,87.565,88.296,87.294,88.039,128304,0
2017-06-08,87.556,88.642,86.786,87.901,172654,0
2017-06-09,87.862,88.336,87.072,88.267,216886,0
2017-06-12,88.523,88.79,87.161,87.832,236774,0
2017-06-13,87.823,88.148,87.279,88.139,169928,0
2017-06-14,88.671,89.521,87.723,88.099,213829,0
2017-06-15,87.575,88.829,87.461,88.829,135548,0
2017-06-16,88.494,89.047,87.911,88.395,634405,0
2017-06-19,88.365,88.435,87.703,87.753,216124,0
2017-06-20,87.862,88.178,87.388,87.487,155639,0
2017-06-21,87.408,88.237,86.845,87.24,208326,0
2017-06-22,87.329,87.507,86.588,86.766,200201,0
2017-06-23,86.667,87.151,86.43,86.479,248157,0
2017-06-26,86.795,87.171,86.43,86.677,138446,0
2017-06-27,86.391,86.707,85.522,85.621,188042,0
2017-06-28,85.907,86.203,85.226,85.561,213701,0
2017-06-29,85.048,85.048,84.179,84.505,196255,0
2017-06-30,84.555,84.939,84.12,84.268,192749,0
2017-07-03,84.189,84.643,83.735,83.833,94414,0
2017-07-05,83.893,84.081,82.861,83.162,177209,0
2017-07-06,82.895,83.177,82.689,82.995,181100,0
2017-07-07,83.093,83.903,83.093,83.567,214180,0
2017-07-10,83.646,84.026,83.063,83.123,196502,0
2017-07-11,83.133,83.301,82.397,83.014,205941,0
2017-07-12,83.794,84.066,83.419,83.775,169078,0
2017-07-13,83.695,83.695,82.817,82.935,166119,0
2017-07-14,83.419,83.725,82.965,83.004,148824,0
2017-07-17,83.093,83.271,82.54,83.113,123933,0
2017-07-18,83.162,83.34,82.787,83.103,164602,0
2017-07-19,83.459,83.883,83.231,83.794,149818,0
2017-07-20,84.1,85.29,84.1,85.117,182936,0
2017-07-21,86.144,86.786,85.255,86.727,238959,0
2017-07-24,86.717,86.717,85.418,85.69,186834,0
2017-07-25,85.364,86.124,85.245,85.551,271410,0
2017-07-26,85.117,85.799,85.117,85.512,210407,0
2017-07-27,85.275,86.115,85.275,85.838,179645,0
2017-07-28,85.65,85.759,84.505,84.91,139118,0
2017-07-31,84.9,85.591,84.434,85.265,165436,0
2017-08-01,85.364,86.134,85.147,85.917,122403,0
2017-08-02,85.927,86.519,84.989,85.601,162321,0
2017-08-03,84.357,85.917,84.229,85.571,229257,0
2017-08-04,85.452,86.118,84.935,86.008,135228,0
2017-08-07,85.959,87.012,85.959,86.893,154264,0
2017-08-08,86.813,87.593,86.118,87.35,162212,0
2017-08-09,87.668,87.668,86.426,86.605,133693,0
2017-08-10,86.466,87.101,86.088,86.784,117124,0
2017-08-11,86.297,86.585,85.681,86.227,164184,0
2017-08-14,86.475,87.141,85.83,87.042,113331,0
2017-08-15,86.764,87.33,86.138,86.863,102404,0
2017-08-16,86.893,87.33,86.485,87.111,143187,0
2017-08-17,87.082,87.34,86.267,86.277,175675,0
2017-08-18,85.78,86.942,85.71,86.595,213056,0
2017-08-21,86.634,87.012,85.89,86.684,228759,0
2017-08-22,86.972,87.817,86.505,87.688,194753,0
2017-08-23,87.539,87.996,87.077,87.797,100174,0
2017-08-24,87.817,88.433,87.469,88.284,167051,0
2017-08-25,88.433,89.178,88.299,88.969,189762,0
2017-08-28,89.248,89.367,88.622,88.89,321299,0
2017-08-29,88.979,89.327,88.234,88.244,154132,0
2017-08-30,88.165,88.671,87.877,87.936,126269,0
2017-08-31,88.185,88.428,87.797,88.413,207346,0
2017-09-01,88.612,88.811,88.339,88.751,178145,0
2017-09-05,89.128,89.357,88.602,89.258,192361,0
2017-09-06,89.427,89.566,89.059,89.148,196315,0
2017-09-07,89.238,90.311,89.069,90.251,159613,0
2017-09-08,90.013,91.016,89.64,90.818,310922,0
2017-09-11,90.838,91.394,90.758,91.295,161683,0
2017-09-12,91.255,91.255,89.014,89.297,172315,0
2017-09-13,89.476,89.476,88.522,88.93,193404,0
2017-09-14,88.91,89.496,88.483,89.387,155367,0
2017-09-15,89.556,89.759,88.91,89.486,435672,0
2017-09-18,89.476,89.486,88.274,88.612,106399,0
2017-09-19,88.84,88.84,88.304,88.542,121023,0
2017-09-20,88.86,88.86,87.633,88.035,169880,0
2017-09-21,88.055,88.82,87.916,87.956,152067,0
2017-09-22,88.264,88.393,87.181,87.191,160413,0
2017-09-25,87.29,88.488,87.211,88.105,215356,0
2017-09-26,88.085,88.391,87.777,87.847,184192,0
2017-09-27,87.499,87.986,87.052,87.787,297104,0
2017-09-28,87.509,88.175,87.101,88.016,170187,0
2017-09-29,88.016,88.125,87.29,87.37,207561,0
2017-10-02,87.161,88.244,87.161,88.214,190288,0
2017-10-03,88.244,88.244,86.992,87.857,167089,0
2017-10-04,88.026,88.681,87.4,88.582,226499,0
2017-10-05,88.681,88.681,87.877,88.125,189725,0
2017-10-06,87.698,88.537,87.668,87.877,157346,0
2017-10-09,88.065,88.453,87.618,87.817,133361,0
2017-10-10,88.175,89.009,88.035,88.681,199374,0
2017-10-11,88.592,89.904,88.592,88.969,199338,0
2017-10-12,89.019,90.281,89.009,90.092,165775,0
2017-10-13,90.371,91.021,89.695,89.764,254626,0
2017-10-16,89.864,90.46,89.213,89.605,171442,0
2017-10-17,89.268,90.45,89.268,90.013,209020,0
2017-10-18,89.913,90.728,89.814,90.599,199632,0
2017-10-19,90.45,90.892,90.072,90.798,210394,0
2017-10-20,90.917,91.672,90.614,91.096,449124,0
2017-10-23,91.076,91.185,90.559,91.016,142391,0
2017-10-24,91.056,91.056,90.301,90.768,156982,0
2017-10-25,90.331,90.947,89.526,90.748,161109,0
2017-10-26,91.086,92.219,91.016,91.056,125782,0
2017-10-27,90.996,92.626,90.788,92.586,182665,0
2017-10-30,92.407,92.407,90.688,91.165,210276,0
2017-10-31,91.374,91.826,90.907,91.444,218433,0
2017-11-01,91.821,92.109,90.475,90.738,133983,0
2017-11-02,91.414,92.537,90.957,92.01,217023,0
2017-11-03,92.07,93.79,91.995,92.71,210138,0
2017-11-06,92.83,94,92.5,93.37,172405,0
2017-11-07,93.5,95.1,93.18,94.61,198433,0
2017-11-08,94.25,95.25,94.19,95.1,313498,0
2017-11-09,94.6,95.5,94.6,95.29,127687,0
2017-11-10,94.64,95.57,94.47,95.17,239125,0
