Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.114,16.413,16.114,16.295,844550,0
2005-02-28,16.313,16.724,16.196,16.672,1277680,0
2005-03-01,16.706,17.072,16.629,17.047,1476036,0
2005-03-02,17.064,17.264,16.829,16.908,1081293,0
2005-03-03,17.038,17.445,16.966,17.369,1799192,0
2005-03-04,17.621,17.899,17.506,17.822,1766965,0
2005-03-07,17.822,18.343,17.796,18.107,2428082,0
2005-03-08,18.098,18.16,17.636,17.805,1429526,0
2005-03-09,17.743,17.908,17.107,17.202,2161948,0
2005-03-10,17.273,17.734,17.064,17.498,1428113,0
2005-03-11,17.534,18.014,17.534,17.837,1316879,0
2005-03-14,17.899,17.899,17.473,17.604,1413497,0
2005-03-15,17.578,17.778,17.212,17.264,1333570,0
2005-03-16,17.229,17.403,17.029,17.167,1134652,0
2005-03-17,17.247,17.463,17.124,17.412,521077,0
2005-03-18,17.445,17.552,17.09,17.202,1489555,0
2005-03-21,17.186,17.681,17.1,17.587,1576653,0
2005-03-22,17.621,17.837,17.498,17.604,982550,0
2005-03-23,17.524,17.796,17.36,17.482,831234,0
2005-03-24,17.524,17.743,17.342,17.36,902929,0
2005-03-28,17.316,17.734,17.289,17.506,1357188,0
2005-03-29,17.463,18.022,13.758,14.609,27209141,0
2005-03-30,15.226,15.6,14.175,14.917,12066450,0
2005-03-31,14.917,15.054,14.514,14.932,2912353,0
2005-04-01,15.026,15.31,14.853,14.957,2056008,0
2005-04-04,15.147,15.515,14.8,15.507,1855451,0
2005-04-05,15.768,15.923,15.349,15.723,2537385,0
2005-04-06,15.837,16.15,15.751,15.785,2318511,0
2005-04-07,15.853,16.196,15.654,16.037,1889210,0
2005-04-08,16.096,16.246,15.811,15.88,1151590,0
2005-04-11,15.837,16.096,15.549,15.723,1608383,0
2005-04-12,15.741,16.046,15.383,16.037,1379755,0
2005-04-13,16.037,16.159,15.803,15.819,1155650,0
2005-04-14,15.803,16.062,15.698,16.003,1692983,0
2005-04-15,15.941,16.037,15.837,15.977,1421625,0
2005-04-18,15.913,16.36,15.794,16.287,2792846,0
2005-04-19,15.827,16.114,14.706,15.664,8555046,0
2005-04-20,15.76,15.88,15.558,15.705,1782682,0
2005-04-21,15.732,16.271,15.732,16.271,1389518,0
2005-04-22,16.295,16.313,15.541,15.705,1184223,0
2005-04-25,15.853,16.096,15.76,16.011,1307869,0
2005-04-26,15.811,15.977,15.401,15.445,1254452,0
2005-04-27,15.464,15.532,15.09,15.454,1438960,0
2005-04-28,15.383,15.637,15.226,15.331,1150940,0
2005-04-29,15.357,15.585,15.147,15.541,1205945,0
2005-05-02,15.585,15.705,15.426,15.575,1067014,0
2005-05-03,15.482,15.785,15.473,15.619,1031227,0
2005-05-04,15.585,15.863,15.482,15.723,1348737,0
2005-05-05,15.664,15.941,15.507,15.645,1489436,0
2005-05-06,15.723,15.732,15.541,15.705,844881,0
2005-05-09,15.723,15.76,15.445,15.664,866634,0
2005-05-10,15.6,15.741,15.454,15.566,905664,0
2005-05-11,15.664,15.664,15.464,15.549,832972,0
2005-05-12,15.575,15.664,15.292,15.357,656532,0
2005-05-13,15.391,15.541,15.09,15.292,554509,0
2005-05-16,15.316,15.523,15.183,15.482,1039734,0
2005-05-17,15.464,15.811,15.454,15.794,540310,0
2005-05-18,15.837,15.871,15.575,15.619,909041,0
2005-05-19,15.689,15.751,15.61,15.713,826558,0
2005-05-20,15.705,15.904,15.637,15.713,626311,0
2005-05-23,15.723,15.995,15.664,15.837,791249,0
2005-05-24,15.777,16.003,15.741,16.003,595841,0
2005-05-25,15.897,15.897,15.164,15.464,991386,0
2005-05-26,15.401,15.491,14.732,15.09,2136958,0
2005-05-27,15.183,15.445,15.073,15.31,905388,0
2005-05-31,15.365,15.401,15.183,15.264,739842,0
2005-06-01,15.264,15.705,15.189,15.482,1597519,0
2005-06-02,15.365,16.36,15.357,16.323,3118518,0
2005-06-03,16.279,16.479,15.619,15.664,1598582,0
2005-06-06,15.664,15.741,15.324,15.409,1089392,0
2005-06-07,15.436,15.664,15.226,15.226,974218,0
2005-06-08,15.324,15.445,14.99,15.026,1372642,0
2005-06-09,15.054,15.31,14.932,15.245,1099508,0
2005-06-10,15.226,15.282,15.147,15.245,739494,0
2005-06-13,15.226,15.664,15.164,15.541,1045294,0
2005-06-14,15.499,15.541,15.292,15.409,1112300,0
2005-06-15,15.409,15.698,15.383,15.523,1445374,0
2005-06-16,15.541,15.619,15.133,15.445,1594664,0
2005-06-17,15.482,15.566,15.183,15.183,1034807,0
2005-06-20,15.054,15.445,15.054,15.331,933477,0
2005-06-21,15.324,15.426,15.017,15.064,946784,0
2005-06-22,15.189,15.292,14.948,15.008,974957,0
2005-06-23,14.99,15.09,14.384,14.455,1623652,0
2005-06-24,14.402,14.714,14.402,14.69,1652649,0
2005-06-27,14.714,14.714,14.077,14.287,1398714,0
2005-06-28,14.159,14.758,14.159,14.74,1383931,0
2005-06-29,14.74,14.99,14.74,14.899,1349480,0
2005-06-30,14.899,15.126,14.749,14.981,1200540,0
2005-07-01,14.974,15.008,14.836,14.981,1553597,0
2005-07-05,15.017,15.1,14.79,15.064,634757,0
2005-07-06,15.008,15.133,14.948,15.008,902929,0
2005-07-07,15.008,15.226,14.881,15.126,528873,0
2005-07-08,15.14,15.31,14.948,15.273,651740,0
2005-07-11,15.31,15.464,15.245,15.31,760963,0
2005-07-12,15.316,15.357,15.126,15.147,932675,0
2005-07-13,15.183,15.365,15.008,15.183,778142,0
2005-07-14,15.409,15.689,15.324,15.619,2417312,0
2005-07-15,15.532,15.558,15.217,15.331,724093,0
2005-07-18,15.282,15.566,15.245,15.499,788142,0
2005-07-19,15.515,15.654,15.464,15.619,849820,0
2005-07-20,15.566,16.037,15.409,15.923,1502408,0
2005-07-21,16.029,16.287,15.705,15.785,1834227,0
2005-07-22,15.827,16.053,15.664,15.995,664412,0
2005-07-25,16.062,16.096,15.723,15.863,1448408,0
2005-07-26,17.552,17.941,17.012,17.299,13220399,0
2005-07-27,17.238,17.595,17.072,17.506,1790910,0
2005-07-28,17.506,17.734,17.422,17.524,964842,0
2005-07-29,17.498,17.506,17.09,17.445,1462505,0
2005-08-01,17.463,17.524,17.385,17.403,1060037,0
2005-08-02,17.436,17.681,17.412,17.454,1335764,0
2005-08-03,17.454,17.734,17.378,17.422,1590932,0
2005-08-04,17.307,17.543,17.238,17.36,1290391,0
2005-08-05,17.403,17.403,16.463,16.629,1878551,0
2005-08-08,16.706,16.724,16.15,16.168,1693447,0
2005-08-09,16.271,16.295,15.88,15.941,1356333,0
2005-08-10,15.88,16.053,15.585,15.68,2635698,0
2005-08-11,15.751,16.455,15.751,16.323,1426257,0
2005-08-12,16.332,16.437,16.132,16.332,1017347,0
2005-08-15,16.396,16.396,16.159,16.187,699432,0
2005-08-16,16.204,16.295,16.053,16.079,456304,0
2005-08-17,16.053,16.304,16.053,16.096,411169,0
2005-08-18,16.053,16.313,15.89,16.295,888566,0
2005-08-19,16.313,16.428,16.096,16.196,1110200,0
2005-08-22,16.271,16.295,16.087,16.22,774555,0
2005-08-23,16.279,16.447,16.177,16.22,871255,0
2005-08-24,16.785,17.403,16.654,17.158,2679428,0
2005-08-25,17.133,17.221,16.934,17.012,1043300,0
2005-08-26,17.056,17.056,16.42,16.532,1536338,0
2005-08-29,16.637,16.637,16.105,16.413,936225,0
2005-08-30,16.313,16.378,15.977,16.114,744915,0
2005-08-31,16.22,16.341,15.977,16.332,1099842,0
2005-09-01,16.387,16.496,16.096,16.132,1115807,0
2005-09-02,16.22,16.271,16.037,16.141,651024,0
2005-09-06,16.271,16.613,16.22,16.604,853230,0
2005-09-07,16.55,16.794,16.428,16.759,709928,0
2005-09-08,16.751,17.056,16.637,16.966,710728,0
2005-09-09,16.994,17.056,16.794,16.966,653587,0
2005-09-12,17.003,17.141,16.934,16.985,1071574,0
2005-09-13,16.966,17.1,16.794,16.871,758522,0
2005-09-14,16.862,16.949,16.513,16.532,606259,0
2005-09-15,16.613,16.613,16.079,16.196,739906,0
2005-09-16,16.313,16.404,16.079,16.396,1298407,0
2005-09-19,16.378,16.486,16.037,16.159,653410,0
2005-09-20,16.159,16.36,16.079,16.159,858550,0
2005-09-21,16.159,16.237,16.053,16.114,779213,0
2005-09-22,16.096,16.246,16.037,16.087,582337,0
2005-09-23,16.132,16.212,15.768,16.168,856828,0
2005-09-26,16.22,16.812,16.196,16.714,837126,0
2005-09-27,16.672,17.587,16.654,17.307,1651223,0
2005-09-28,17.422,17.672,17.342,17.629,1370694,0
2005-09-29,17.663,17.822,17.273,17.699,1260210,0
2005-09-30,17.578,17.734,17.36,17.587,678457,0
2005-10-03,17.569,17.814,17.229,17.36,1061356,0
2005-10-04,17.436,17.482,16.871,16.871,904611,0
2005-10-05,16.966,16.975,16.447,16.645,878572,0
2005-10-06,16.794,16.794,16.341,16.56,1242399,0
2005-10-07,16.596,16.908,16.523,16.629,749029,0
2005-10-10,16.604,16.889,16.532,16.829,839905,0
2005-10-11,16.966,17.281,16.785,16.794,1110438,0
2005-10-12,16.871,16.985,16.532,16.532,1113157,0
2005-10-13,16.532,17.36,16.404,17.186,1512471,0
2005-10-14,17.342,17.403,16.908,17.403,1086134,0
2005-10-17,17.422,17.578,16.889,17.247,949975,0
2005-10-18,17.299,17.604,17.038,17.36,1026958,0
2005-10-19,17.281,18.492,17.281,18.41,1745633,0
2005-10-20,18.492,18.682,17.636,17.854,1823820,0
2005-10-21,17.941,18.334,17.899,18.116,1361552,0
2005-10-24,19.466,19.578,18.785,19.144,5014945,0
2005-10-25,19.162,19.482,18.81,19.37,2248907,0
2005-10-26,19.361,19.675,18.82,18.918,1488332,0
2005-10-27,18.997,19.109,18.3,18.569,1253246,0
2005-10-28,18.673,18.793,18.073,18.61,1394615,0
2005-10-31,18.753,19.44,18.527,19.206,1422574,0
2005-11-01,19.247,19.682,18.936,19.405,1198924,0
2005-11-02,19.449,19.883,19.144,19.814,1039361,0
2005-11-03,19.96,19.977,19.534,19.623,1190192,0
2005-11-04,19.596,19.909,19.187,19.632,708086,0
2005-11-07,19.725,19.814,19.247,19.325,1120956,0
2005-11-08,19.187,19.951,19.038,19.733,1333004,0
2005-11-09,19.759,20.23,19.716,19.97,1268068,0
2005-11-10,20.014,20.31,19.951,20.248,1000133,0
2005-11-11,20.32,20.352,20.074,20.23,677827,0
2005-11-14,19.623,20.119,19.378,19.751,1319258,0
2005-11-15,19.596,20.092,19.449,20.031,942605,0
2005-11-16,20.119,20.394,19.795,20.057,915389,0
2005-11-17,19.996,20.431,19.883,20.431,1110426,0
2005-11-18,20.535,20.612,20.074,20.221,789167,0
2005-11-21,20.221,20.476,19.795,20.412,729391,0
2005-11-22,20.412,20.586,20.31,20.421,833974,0
2005-11-23,20.476,20.867,20.412,20.621,1135365,0
2005-11-25,20.467,20.848,20.467,20.719,311836,0
2005-11-28,20.693,20.848,20.44,20.51,1345127,0
2005-11-29,20.51,20.839,20.449,20.51,763406,0
2005-11-30,20.449,20.778,20.449,20.752,960864,0
2005-12-01,20.795,21.179,20.57,20.631,1054248,0
2005-12-02,20.668,21.041,20.494,20.676,695477,0
2005-12-05,20.693,20.867,20.37,20.467,691765,0
2005-12-06,20.467,20.685,19.865,20.031,1335132,0
2005-12-07,19.919,20.057,19.144,19.263,2418404,0
2005-12-08,19.263,19.707,18.918,19.397,1378023,0
2005-12-09,19.405,19.716,19.361,19.578,802688,0
2005-12-12,19.691,20.526,19.691,20.345,1685826,0
2005-12-13,20.293,20.787,20.152,20.449,880228,0
2005-12-14,20.449,20.726,20.403,20.543,838565,0
2005-12-15,20.693,20.71,20.169,20.543,660877,0
2005-12-16,20.586,20.735,20.431,20.586,1126692,0
2005-12-19,20.735,20.744,20.204,20.267,1110492,0
2005-12-20,20.212,20.293,19.892,19.909,1211137,0
2005-12-21,19.977,20.048,19.667,19.892,859048,0
2005-12-22,19.919,20.014,19.682,19.833,700174,0
2005-12-23,19.9,20.212,19.795,19.859,679287,0
2005-12-27,20.057,20.092,19.344,19.423,739055,0
2005-12-28,19.298,19.431,18.909,19.397,821970,0
2005-12-29,19.361,19.516,19.099,19.144,620501,0
2005-12-30,19.02,19.02,18.151,18.593,1534298,0
2006-01-03,18.62,19.263,18.455,19.048,1471715,0
2006-01-04,18.918,20.145,18.909,19.951,2006885,0
2006-01-05,19.951,20.449,19.805,20.239,1217697,0
2006-01-06,20.431,20.605,20.212,20.212,716972,0
2006-01-09,20.561,20.927,20.37,20.833,1507361,0
2006-01-10,20.867,20.961,20.458,20.823,850647,0
2006-01-11,20.848,20.927,20.494,20.668,757824,0
2006-01-12,20.449,20.612,20.345,20.37,663762,0
2006-01-13,20.449,20.596,20.403,20.502,450729,0
2006-01-17,20.327,20.668,20.276,20.561,562124,0
2006-01-18,20.293,20.64,20.276,20.449,603445,0
2006-01-19,20.71,21.492,20.535,21.415,1488320,0
2006-01-20,21.407,21.534,20.885,21.195,1367655,0
2006-01-23,21.361,21.534,20.485,21.005,1262927,0
2006-01-24,21.059,21.195,20.649,20.902,922996,0
2006-01-25,20.97,21.317,20.352,20.649,913104,0
2006-01-26,20.778,21.05,20.752,20.978,812505,0
2006-01-27,21.278,21.285,20.823,20.927,886379,0
2006-01-30,20.867,21.085,20.833,21.022,435726,0
2006-01-31,21.013,21.135,20.71,20.778,1177770,0
2006-02-01,20.814,20.978,20.467,20.919,685071,0
2006-02-02,21.005,21.118,18.673,19.09,4513247,0
2006-02-03,19.144,19.675,19.144,19.423,1328559,0
2006-02-06,19.578,19.658,18.909,19.178,1503522,0
2006-02-07,18.169,18.62,17.934,17.941,4390038,0
2006-02-08,18.089,18.71,17.872,18.629,1892918,0
2006-02-09,18.728,18.945,18.116,18.178,1246597,0
2006-02-10,18.178,18.492,17.88,18.37,851498,0
2006-02-13,18.307,18.474,17.934,18.134,760938,0
2006-02-14,18.197,18.492,18.055,18.273,672900,0
2006-02-15,18.316,18.361,17.587,17.941,1548999,0
2006-02-16,18.073,18.169,17.778,17.83,1456276,0
2006-02-17,17.941,17.941,17.636,17.654,866039,0
2006-02-21,17.663,17.837,17.342,17.663,1446523,0
2006-02-22,17.636,18.387,17.621,18.229,1302244,0
2006-02-23,18.188,18.691,18.063,18.544,1047413,0
2006-02-24,18.629,19.231,18.518,19.222,1871605,0
2006-02-27,19.239,19.543,19.038,19.423,1168701,0
2006-02-28,19.482,19.623,18.971,18.971,1937327,0
2006-03-01,19.099,19.344,18.728,19.298,823144,0
2006-03-02,19.29,19.525,19.038,19.473,753619,0
2006-03-03,19.449,19.632,19.214,19.423,849697,0
2006-03-06,19.543,19.543,18.945,19.081,1101771,0
2006-03-07,19.516,20.23,19.378,19.778,1825592,0
2006-03-08,19.675,20.11,19.353,19.778,1149213,0
2006-03-09,19.725,19.814,19.325,19.459,1218380,0
2006-03-10,19.614,19.707,19.282,19.632,712037,0
2006-03-13,19.682,20.014,19.482,19.534,931767,0
2006-03-14,19.614,19.795,19.344,19.614,700976,0
2006-03-15,19.759,20.449,19.699,20.403,1687685,0
2006-03-16,20.431,20.885,20.431,20.761,1548974,0
2006-03-17,19.977,20.031,18.537,18.61,5693044,0
2006-03-20,18.273,18.562,17.751,18.428,3137027,0
2006-03-21,18.3,18.553,17.872,18.334,1628993,0
2006-03-22,18.334,18.428,17.899,18.134,1325421,0
2006-03-23,18.124,18.553,18.014,18.509,1162678,0
2006-03-24,18.601,18.855,18.378,18.569,970188,0
2006-03-27,18.537,18.745,18.437,18.745,676542,0
2006-03-28,19.56,20.345,19.498,19.778,2515677,0
2006-03-29,20.578,20.676,20.16,20.31,2225749,0
2006-03-30,20.37,20.552,20.212,20.494,1499062,0
2006-03-31,20.57,20.668,20.421,20.449,681020,0
2006-04-03,20.543,20.543,19.632,19.751,1270820,0
2006-04-04,19.733,20.403,19.699,20.293,848142,0
2006-04-05,20.195,20.284,19.423,19.675,1531269,0
2006-04-06,19.623,20.23,19.623,20.074,1313280,0
2006-04-07,20.169,20.345,19.596,19.743,707817,0
2006-04-10,19.814,20.335,19.44,19.795,1122654,0
2006-04-11,19.751,19.883,19.222,19.247,862114,0
2006-04-12,19.178,19.473,19.02,19.206,1006760,0
2006-04-13,19.099,19.56,19.02,19.344,627596,0
2006-04-17,19.387,19.56,18.863,19.187,936225,0
2006-04-18,19.162,19.482,19.162,19.361,597201,0
2006-04-19,19.361,19.623,19.361,19.578,702562,0
2006-04-20,19.516,19.97,19.498,19.682,977441,0
2006-04-21,19.859,19.859,19.171,19.569,908444,0
2006-04-24,19.516,19.996,19.44,19.859,1501014,0
2006-04-25,20.048,20.293,19.699,19.859,1243206,0
2006-04-26,19.977,21.754,19.909,21.492,3096218,0
2006-04-27,21.361,21.492,20.839,20.885,1442229,0
2006-04-28,20.805,21.398,20.778,21.361,1009638,0
2006-05-01,21.441,21.708,20.71,20.823,837637,0
2006-05-02,20.927,21.361,20.668,21.108,870180,0
2006-05-03,21.101,22.05,20.902,21.5,1398290,0
2006-05-04,21.553,21.833,21.5,21.736,1039842,0
2006-05-05,21.736,22.015,21.518,21.708,866336,0
2006-05-08,21.534,22.231,21.188,21.842,986135,0
2006-05-09,21.874,22.363,21.833,22.208,918172,0
2006-05-10,22.191,22.528,22.015,22.31,747178,0
2006-05-11,22.425,22.425,21.415,21.476,890779,0
2006-05-12,21.433,21.882,21.188,21.459,930133,0
2006-05-15,21.241,21.562,21.118,21.441,748755,0
2006-05-16,21.398,21.833,21.308,21.58,631406,0
2006-05-17,21.58,21.65,21.059,21.085,986167,0
2006-05-18,21.05,21.389,20.685,20.71,1171573,0
2006-05-19,20.668,21.476,20.449,21.118,1194210,0
2006-05-22,20.978,21.441,20.494,21.278,1137059,0
2006-05-23,21.423,22.172,21.317,21.708,1238808,0
2006-05-24,21.65,22.589,21.508,22.484,1713792,0
2006-05-25,22.93,24.495,22.493,24.495,2583840,0
2006-05-26,24.084,24.99,23.153,24.67,2419548,0
2006-05-30,24.615,24.706,22.101,22.182,1829816,0
2006-05-31,22.216,23.215,22.119,23.112,1455466,0
2006-06-01,22.997,23.867,22.886,23.774,886303,0
2006-06-02,24,24.018,23.372,23.557,906468,0
2006-06-05,23.304,23.747,23.07,23.079,817839,0
2006-06-06,23.144,23.189,22.537,22.93,815011,0
2006-06-07,22.833,23.685,22.624,22.912,1008548,0
2006-06-08,22.676,23.215,22.067,23.129,994061,0
2006-06-09,23.278,23.747,22.537,22.555,1739814,0
2006-06-12,22.979,23.06,22.363,22.493,1239938,0
2006-06-13,22.425,22.712,21.998,22.05,1140255,0
2006-06-14,22.058,22.336,21.754,22.119,896826,0
2006-06-15,22.31,23.162,22.182,23.016,1030485,0
2006-06-16,23.032,23.338,22.886,23.051,1331736,0
2006-06-19,22.944,23.783,22.886,23.153,684460,0
2006-06-20,23.207,23.832,22.979,23.73,922193,0
2006-06-21,23.783,26.48,23.765,25.563,3391962,0
2006-06-22,25.929,25.929,24.67,25.156,1175712,0
2006-06-23,25.014,25.618,24.888,25.453,1496864,0
2006-06-26,25.6,27.095,25.6,26.757,2041539,0
2006-06-27,26.663,27.053,25.696,25.836,1543752,0
2006-06-28,26.176,26.28,25.573,25.929,912350,0
2006-06-29,26.008,27.428,25.696,27.228,1476012,0
2006-06-30,27.428,27.67,26.81,27.165,1197517,0
2006-07-03,27.027,27.678,27.002,27.678,451258,0
2006-07-05,27.495,27.731,27.131,27.349,962215,0
2006-07-06,27.358,27.844,27.149,27.237,1319901,0
2006-07-07,27.104,27.758,26.852,26.976,769966,0
2006-07-10,27.202,27.202,26.331,26.931,846888,0
2006-07-11,26.714,27.062,25.888,26.948,1037143,0
2006-07-12,26.793,26.939,25.922,25.922,855971,0
2006-07-13,25.662,25.704,24.642,24.806,1503269,0
2006-07-14,24.706,24.833,23.965,24.285,1180689,0
2006-07-17,24.059,24.606,23.867,24.148,1234110,0
2006-07-18,24.33,24.965,23.632,24.208,710309,0
2006-07-19,24.139,24.624,23.632,24.389,1167068,0
2006-07-20,24.557,24.913,23.557,23.557,574824,0
2006-07-21,23.406,23.494,22.249,22.912,996960,0
2006-07-24,22.952,24.241,22.433,24.129,1072552,0
2006-07-25,23.955,24.522,23.858,24.19,795848,0
2006-07-26,24.018,24.312,23.632,23.938,502592,0
2006-07-27,24.199,24.241,23.389,23.792,824678,0
2006-07-28,23.765,24.19,23.406,24.018,1069152,0
2006-07-31,24.103,24.468,23.721,24.366,945899,0
2006-08-01,24.357,24.652,23.841,24.366,1386792,0
2006-08-02,23.504,24.339,21.858,22.199,2482155,0
2006-08-03,22.119,22.191,21.389,21.909,1260406,0
2006-08-04,22.032,22.398,21.666,21.771,1117941,0
2006-08-07,20.902,21.032,19.751,20.726,2095828,0
2006-08-08,20.719,21.278,20.335,20.57,1016977,0
2006-08-09,20.668,21.013,20.352,20.51,729713,0
2006-08-10,20.449,21.361,19.919,20.919,1240249,0
2006-08-11,20.885,20.885,20.345,20.412,525933,0
2006-08-14,20.32,20.467,19.699,19.733,962034,0
2006-08-15,19.96,20.239,19.733,19.795,1233076,0
2006-08-16,20.014,20.961,19.859,20.91,826917,0
2006-08-17,20.778,21.571,20.778,21.468,772289,0
2006-08-18,21.562,21.842,21.161,21.762,729831,0
2006-08-21,21.441,21.657,21.013,21.317,437245,0
2006-08-22,21.317,21.534,21.135,21.38,788441,0
2006-08-23,21.415,21.468,20.839,21.005,495555,0
2006-08-24,21.094,21.188,20.605,20.839,336981,0
2006-08-25,20.735,21.407,20.735,21.161,268964,0
2006-08-28,20.91,21.7,20.91,21.7,459199,0
2006-08-29,21.727,21.964,21.278,21.964,514051,0
2006-08-30,21.936,22.398,21.798,22.276,684330,0
2006-08-31,22.276,22.45,21.825,21.867,631798,0
2006-09-01,21.998,22.154,21.666,21.918,350979,0
2006-09-05,21.918,22.736,21.918,22.537,428846,0
2006-09-06,22.406,22.555,21.65,21.666,589170,0
2006-09-07,21.534,21.626,21.005,21.108,521381,0
2006-09-08,21.188,21.38,21.076,21.135,455760,0
2006-09-11,21.05,21.526,20.476,21.38,797523,0
2006-09-12,21.269,22.163,21.25,22.007,438844,0
2006-09-13,22.154,22.736,22.015,22.658,413004,0
2006-09-14,22.632,22.703,22.127,22.441,391237,0
2006-09-15,22.658,22.904,22.11,22.606,651020,0
2006-09-18,22.493,22.877,22.231,22.563,575911,0
2006-09-19,22.519,22.537,20.668,21.259,1231846,0
2006-09-20,21.5,22.572,21.5,22.276,1039572,0
2006-09-21,22.425,23.024,21.762,22.015,609372,0
2006-09-22,21.89,22.318,21.188,21.771,455876,0
2006-09-25,21.909,22.729,21.816,22.676,469964,0
2006-09-26,22.72,23.867,22.511,23.668,1413891,0
2006-09-27,24.032,24.53,23.739,24,1383630,0
2006-09-28,24.129,24.129,23.329,23.668,849860,0
2006-09-29,23.605,24,23.582,23.642,573645,0
2006-10-02,23.573,23.903,22.937,23.312,523800,0
2006-10-03,23.278,23.406,22.797,23.07,490440,0
2006-10-04,22.997,24.032,22.979,24.008,658482,0
2006-10-05,24.032,24.54,23.982,24.495,491147,0
2006-10-06,24.321,24.478,24.139,24.312,427816,0
2006-10-09,24.165,24.372,23.702,24.173,392678,0
2006-10-10,24.258,24.67,23.739,24.217,491628,0
2006-10-11,24.026,24.235,23.694,23.92,364055,0
2006-10-12,24.103,24.366,23.903,24.348,523618,0
2006-10-13,24.389,24.486,24.008,24.103,368057,0
2006-10-16,24.19,24.879,24.182,24.33,573760,0
2006-10-17,24.093,24.093,23.547,23.93,433925,0
2006-10-18,24.103,24.339,23.565,23.668,429509,0
2006-10-19,23.547,23.955,23.406,23.614,395362,0
2006-10-20,23.739,23.739,23.189,23.416,482763,0
2006-10-23,23.329,23.494,23.086,23.345,430944,0
2006-10-24,23.486,23.565,23.207,23.304,240547,0
2006-10-25,23.189,23.73,23.104,23.605,437049,0
2006-10-26,23.756,24.339,23.268,24.293,445992,0
2006-10-27,24.084,24.652,23.85,23.938,686439,0
2006-10-30,23.93,24.226,23.511,23.93,260073,0
2006-10-31,24.059,24.276,23.765,23.877,328202,0
2006-11-01,24.103,24.173,23.432,23.614,399877,0
2006-11-02,23.467,23.477,22.441,22.979,752738,0
2006-11-03,22.937,23.372,22.895,23.207,329615,0
2006-11-06,23.355,23.486,23.079,23.372,279245,0
2006-11-07,23.398,23.494,22.93,23.321,751837,0
2006-11-08,23.112,23.85,22.778,23.632,451519,0
2006-11-09,23.747,23.85,23.079,23.207,424628,0
2006-11-10,23.137,23.486,22.92,23.321,379031,0
2006-11-13,23.251,23.597,23.06,23.511,300374,0
2006-11-14,23.432,24,23.432,23.974,472884,0
2006-11-15,23.974,24.54,23.806,24.504,475419,0
2006-11-16,24.522,24.549,24.093,24.504,365273,0
2006-11-17,24.468,24.563,24.199,24.459,327881,0
2006-11-20,24.339,24.879,24.208,24.797,502817,0
2006-11-21,24.678,25.096,24.578,24.905,350162,0
2006-11-22,24.895,25.121,24.67,24.998,206109,0
2006-11-24,24.771,25.007,24.563,24.905,91591,0
2006-11-27,24.789,24.879,24.103,24.129,617045,0
2006-11-28,24.111,24.33,23.947,24.129,585030,0
2006-11-29,24.312,24.372,23.903,24.235,335156,0
2006-11-30,24.251,24.606,23.938,24.302,517554,0
2006-12-01,24.155,24.406,23.424,23.712,426599,0
2006-12-04,23.668,25.139,23.441,24.749,899310,0
2006-12-05,25.007,25.444,24.843,25.225,735517,0
2006-12-06,25.165,25.531,24.939,25.209,452742,0
2006-12-07,25.287,25.287,24.381,24.714,464708,0
2006-12-08,24.749,25.636,24.615,25.453,604779,0
2006-12-11,25.546,25.888,25.233,25.573,632636,0
2006-12-12,25.538,25.662,24.913,25.079,595541,0
2006-12-13,25.233,25.314,24.764,24.797,420807,0
2006-12-14,24.852,24.99,24.549,24.549,633240,0
2006-12-15,24.425,25.233,24.148,24.357,1240277,0
2006-12-18,24.415,24.922,23.573,23.739,639635,0
2006-12-19,23.53,23.841,23.153,23.52,720393,0
2006-12-20,23.597,23.92,23.144,23.162,612125,0
2006-12-21,23.224,24.557,23.224,24.366,991319,0
2006-12-22,24.293,24.293,23.694,23.832,538908,0
2006-12-26,23.806,24.642,23.642,24.504,425378,0
2006-12-27,24.615,24.87,24.381,24.504,334458,0
2006-12-28,24.514,24.514,24.217,24.217,200183,0
2006-12-29,24.258,24.381,23.676,23.712,393152,0
2007-01-03,23.792,25.216,23.783,24.797,1006047,0
2007-01-04,24.789,25.182,24.258,25.014,586965,0
2007-01-05,24.87,24.973,24.075,24.258,686006,0
2007-01-08,24.241,24.251,23.702,24.066,335742,0
2007-01-09,24.103,24.129,23.632,24.066,337392,0
2007-01-10,22.406,22.466,20.621,21.816,5123751,0
2007-01-11,22.231,22.511,22.032,22.475,1758224,0
2007-01-12,22.425,22.528,22.007,22.372,881527,0
2007-01-16,22.475,22.684,21.936,22.119,976256,0
2007-01-17,21.955,22.015,21.353,21.361,1039339,0
2007-01-18,21.317,21.526,21.013,21.317,732690,0
2007-01-19,21.195,21.727,21.195,21.644,534034,0
2007-01-22,21.608,21.644,20.995,21.25,499259,0
2007-01-23,21.179,21.727,21.161,21.562,603795,0
2007-01-24,21.553,22.191,21.526,22.154,524505,0
2007-01-25,22.135,22.292,21.858,22.208,771278,0
2007-01-26,22.119,22.441,21.858,22.231,999856,0
2007-01-29,22.154,22.406,22.154,22.292,427283,0
2007-01-30,22.355,22.745,22.222,22.684,537654,0
2007-01-31,22.667,23.321,22.416,23.042,793516,0
2007-02-01,23.06,23.215,22.416,22.589,611975,0
2007-02-02,22.694,22.92,22.425,22.589,484351,0
2007-02-05,22.484,22.598,22.127,22.363,550896,0
2007-02-06,22.433,22.572,22.101,22.425,473069,0
2007-02-07,22.493,22.841,22.084,22.222,857457,0
2007-02-08,22.075,22.519,22.007,22.163,437419,0
2007-02-09,22.075,22.075,21.626,21.7,506545,0
2007-02-12,21.65,21.754,20.44,20.668,1955914,0
2007-02-13,20.631,21.013,20.561,20.787,1125367,0
2007-02-14,20.744,21.059,20.726,20.885,988973,0
2007-02-15,20.823,21.094,20.805,20.91,527776,0
2007-02-16,20.91,20.934,20.605,20.769,501279,0
2007-02-20,20.659,20.885,20.519,20.858,523304,0
2007-02-21,20.761,20.97,20.71,20.894,592842,0
2007-02-22,20.885,21.101,20.726,21.032,543153,0
2007-02-23,20.934,21.094,20.449,20.761,770861,0
2007-02-26,20.761,20.894,20.152,20.23,740208,0
2007-02-27,20.057,20.927,19.707,20.022,1094664,0
2007-02-28,20.031,21.144,19.473,20.919,1465522,0
2007-03-01,20.934,21.361,20.51,20.995,1064516,0
2007-03-02,20.961,21.232,20.535,20.612,603401,0
2007-03-05,20.519,21.195,20.449,20.64,705272,0
2007-03-06,20.795,21.269,20.761,21.144,805787,0
2007-03-07,21.041,21.169,20.621,20.649,423264,0
2007-03-08,20.858,21.195,20.761,20.961,754138,0
2007-03-09,21.144,21.144,20.631,20.995,507854,0
2007-03-12,21.005,21.666,21.005,21.492,678709,0
2007-03-13,23.215,24.714,23.144,23.694,5927465,0
2007-03-14,23.614,23.982,23.153,23.823,1406794,0
2007-03-15,23.85,24.258,23.85,24.182,532066,0
2007-03-16,24.633,24.696,23.955,24.276,1165632,0
2007-03-19,24.53,24.67,24.226,24.406,501750,0
2007-03-20,24.312,24.879,24.312,24.749,418479,0
2007-03-21,24.372,24.947,24.321,24.879,640445,0
2007-03-22,24.905,25.051,24.678,24.797,466330,0
2007-03-23,24.814,24.956,24.642,24.706,378676,0
2007-03-26,24.633,24.852,24.348,24.588,456204,0
2007-03-27,24.495,24.756,24.008,24.05,367197,0
2007-03-28,24.04,24.19,23.494,23.823,792127,0
2007-03-29,24.066,24.339,23.65,24.066,376634,0
2007-03-30,24.139,24.389,23.806,24.12,403301,0
2007-04-02,24.12,24.442,24.111,24.33,345110,0
2007-04-03,24.381,24.756,24.235,24.425,722614,0
2007-04-04,24.366,24.723,24.217,24.514,349000,0
2007-04-05,24.452,24.606,24.339,24.495,327981,0
2007-04-09,24.495,24.578,24.258,24.293,203476,0
2007-04-10,24.267,24.797,24.267,24.514,348872,0
2007-04-11,24.468,24.861,24.208,24.495,526364,0
2007-04-12,24.339,24.723,23.974,24.578,530808,0
2007-04-13,24.615,25.051,24.522,24.956,845021,0
2007-04-16,25.051,25.747,24.905,25.636,775924,0
2007-04-17,25.581,26.322,25.347,26.225,1188350,0
2007-04-18,26.105,26.215,24.99,25.007,1094844,0
2007-04-19,25.007,25.347,24.731,24.939,341179,0
2007-04-20,25.2,26.008,25.007,25.965,712681,0
2007-04-23,25.869,25.929,25.522,25.636,394129,0
2007-04-24,25.563,25.721,25.113,25.514,315100,0
2007-04-25,25.662,26.105,25.538,25.739,669491,0
2007-04-26,25.739,26.408,25.436,26.365,784001,0
2007-04-27,26.253,26.399,26.122,26.19,672270,0
2007-04-30,26.139,26.234,24.99,25.024,643969,0
2007-05-01,24.998,25.251,24.723,24.931,598073,0
2007-05-02,24.913,25.453,24.913,25.408,561177,0
2007-05-03,25.356,25.906,25.148,25.817,584922,0
2007-05-04,26.017,26.071,25.627,25.747,550135,0
2007-05-07,25.861,26.976,25.662,26.505,1641166,0
2007-05-08,26.043,27.037,25.938,26.723,1505039,0
2007-05-09,26.653,27.748,26.6,27.184,1369871,0
2007-05-10,27.113,27.254,26.583,26.6,991122,0
2007-05-11,27.193,27.303,26.322,27.278,516922,0
2007-05-14,27.212,27.836,27.104,27.303,1072746,0
2007-05-15,27.228,27.653,26.922,27.104,955588,0
2007-05-16,27.212,28.071,27.122,27.968,1114113,0
2007-05-17,27.862,27.914,27.027,27.286,1205662,0
2007-05-18,27.303,27.428,26.939,27.286,794898,0
2007-05-21,27.303,28.011,27.237,27.81,561464,0
2007-05-22,27.844,28.271,27.358,28.252,558704,0
2007-05-23,28.252,28.47,27.802,27.844,702047,0
2007-05-24,27.844,27.932,27.219,27.339,611044,0
2007-05-25,27.339,27.713,27.286,27.349,514645,0
2007-05-29,27.438,27.785,27.122,27.558,519136,0
2007-05-30,27.385,28.21,27.286,28.184,946481,0
2007-05-31,28.125,29.062,28.011,29.003,1324894,0
2007-06-01,29.021,29.717,29.021,29.523,1229982,0
2007-06-04,29.472,29.593,29.239,29.541,820061,0
2007-06-05,29.455,29.637,29.149,29.56,647329,0
2007-06-06,29.332,29.881,29.105,29.515,683452,0
2007-06-07,29.304,29.811,28.358,28.552,729251,0
2007-06-08,28.507,28.542,28.15,28.47,730463,0
2007-06-11,28.443,28.568,28.019,28.351,444422,0
2007-06-12,28.243,28.351,27.968,28.089,671594,0
2007-06-13,28.193,28.419,27.905,28.141,670953,0
2007-06-14,28.202,28.872,28.026,28.516,441107,0
2007-06-15,28.853,29.403,28.644,29.159,805828,0
2007-06-18,29.341,29.421,29.037,29.177,350497,0
2007-06-19,29.149,30.28,29.105,30.22,821091,0
2007-06-20,30.447,31.448,30.359,30.775,1330859,0
2007-06-21,30.683,30.857,30.003,30.629,600894,0
2007-06-22,30.509,30.611,29.725,30.089,933024,0
2007-06-25,29.935,30.184,29.323,30.135,1004590,0
2007-06-26,30.335,30.629,29.412,29.586,795863,0
2007-06-27,29.394,30.22,29.149,30.055,646232,0
2007-06-28,30.116,30.647,30.089,30.377,589184,0
2007-06-29,30.526,30.909,30.264,30.369,656253,0
2007-07-02,30.637,31.083,30.483,30.803,590232,0
2007-07-03,30.803,31.065,30.393,30.447,266492,0
2007-07-05,30.456,30.924,30.237,30.674,407666,0
2007-07-06,30.637,31.16,30.491,30.701,470502,0
2007-07-09,30.584,31.003,30.517,30.924,439399,0
2007-07-10,30.647,31.03,30.194,30.21,429525,0
2007-07-11,30.308,30.848,30.175,30.775,410866,0
2007-07-12,31.012,31.586,30.942,31.315,745131,0
2007-07-13,31.284,31.524,30.883,31.323,706828,0
2007-07-16,31.29,31.751,31.133,31.197,421572,0
2007-07-17,31.221,31.84,31.221,31.691,555820,0
2007-07-18,31.795,32.265,31.439,31.961,601179,0
2007-07-19,32.134,32.439,31.733,32.396,612700,0
2007-07-20,32.326,32.326,31.515,31.55,652784,0
2007-07-23,31.742,32.039,31.323,31.35,559011,0
2007-07-24,31.256,31.315,30.071,30.22,587878,0
2007-07-25,30.326,31.012,29.943,30.409,662495,0
2007-07-26,30.019,30.665,28.819,29.279,763110,0
2007-07-27,29.045,29.655,28.443,28.47,559713,0
2007-07-30,28.451,29.14,27.975,28.844,550027,0
2007-07-31,29.212,29.55,28.358,28.401,435973,0
2007-08-01,28.28,28.889,27.844,28.618,518406,0
2007-08-02,28.635,29.264,28.534,29.123,420605,0
2007-08-03,29.248,29.386,28.107,28.235,409006,0
2007-08-06,28.125,30.317,28.125,30.201,958604,0
2007-08-07,27.141,31.978,26.416,31.021,2302216,0
2007-08-08,31.323,31.492,29.412,31.284,1286845,0
2007-08-09,30.857,32.533,29.628,29.662,1040491,0
2007-08-10,29.881,30.359,28.715,29.733,787686,0
2007-08-13,30.063,31.238,29.368,30.335,724641,0
2007-08-14,30.437,31.265,29.655,29.725,704389,0
2007-08-15,29.628,30.256,29.202,29.421,569291,0
2007-08-16,29.212,29.881,28.107,29.742,697945,0
2007-08-17,30.984,31.377,29.768,30.369,645753,0
2007-08-20,30.499,31.048,30.071,30.803,330078,0
2007-08-21,30.874,31.456,30.803,31.125,289315,0
2007-08-22,31.568,31.586,30.874,31.065,307972,0
2007-08-23,31.265,31.265,29.689,29.829,603398,0
2007-08-24,29.908,30.401,29.717,30.21,388602,0
2007-08-27,30.055,30.419,29.412,29.75,273656,0
2007-08-28,29.497,29.725,28.986,29.054,554206,0
2007-08-29,29.332,29.984,29.021,29.943,307458,0
2007-08-30,29.593,29.89,29.23,29.394,223594,0
2007-08-31,29.881,30.012,29.472,29.586,223885,0
2007-09-04,29.515,30.611,29.515,30.167,380530,0
2007-09-05,30.012,30.393,29.472,30.369,627077,0
2007-09-06,30.428,30.984,29.862,30.924,599962,0
2007-09-07,30.326,30.56,29.239,29.412,566231,0
2007-09-10,29.48,30.08,29.072,29.725,390641,0
2007-09-11,29.935,30.089,29.447,29.811,443035,0
2007-09-12,29.82,30.647,29.82,30.272,415391,0
2007-09-13,30.483,30.637,29.288,29.313,423697,0
2007-09-14,29.113,29.881,29.113,29.708,393909,0
2007-09-17,29.586,29.82,29.159,29.186,538981,0
2007-09-18,29.23,30.385,29.149,30.289,474205,0
2007-09-19,30.543,31.76,30.473,31.405,557269,0
2007-09-20,30.098,30.28,29.489,29.612,1000176,0
2007-09-21,29.89,29.984,29.394,29.602,649757,0
2007-09-24,29.541,29.898,28.803,28.94,358404,0
2007-09-25,28.819,29.376,28.715,28.95,316408,0
2007-09-26,28.977,29.239,28.653,28.88,368399,0
2007-09-27,28.853,29.131,28.534,28.593,341471,0
2007-09-28,28.516,28.923,28.358,28.479,527160,0
2007-10-01,28.67,29.23,28.618,28.959,478385,0
2007-10-02,29.029,29.708,28.923,29.612,244485,0
2007-10-03,29.386,30.098,29.239,29.429,280260,0
2007-10-04,29.062,30.419,29.003,29.898,325993,0
2007-10-05,30.21,30.683,29.943,30.517,286825,0
2007-10-08,30.359,30.602,30.019,30.108,308873,0
2007-10-09,30.135,30.509,29.836,30.359,277920,0
2007-10-10,30.194,30.385,29.976,30.135,280570,0
2007-10-11,30.229,30.456,29.072,29.168,452173,0
2007-10-12,29.149,29.845,29.149,29.785,418956,0
2007-10-15,29.742,29.75,28.384,28.419,577968,0
2007-10-16,28.392,29.177,28.367,28.428,423717,0
2007-10-17,28.715,28.923,28.184,28.28,352307,0
2007-10-18,28.166,29.003,28.166,28.307,407279,0
2007-10-19,28.28,28.451,27.122,27.131,668988,0
2007-10-22,27.104,29.054,26.609,28.994,511534,0
2007-10-23,29.341,29.376,28.392,29.341,351704,0
2007-10-24,29.062,29.221,27.844,28.723,397419,0
2007-10-25,28.76,29.489,28.507,28.862,232918,0
2007-10-26,29.113,29.36,28.552,29.239,244540,0
2007-10-29,29.332,29.802,29.021,29.186,340815,0
2007-10-30,28.994,29.541,28.653,28.76,277856,0
2007-10-31,28.932,29.489,28.679,29.313,332856,0
2007-11-01,28.811,28.905,27.802,27.836,315615,0
2007-11-02,28.15,28.811,27.852,28.358,327952,0
2007-11-05,27.924,28.326,27.696,27.888,329196,0
2007-11-06,27.87,28.157,27.567,28.08,265389,0
2007-11-07,27.462,27.94,26.913,26.913,333509,0
2007-11-08,24.018,24.018,19.431,22.067,4216103,0
2007-11-09,22.363,22.545,21.476,21.65,1330744,0
2007-11-12,21.58,22.703,21.483,22.032,1072133,0
2007-11-13,22.199,23.441,22.135,23.251,800667,0
2007-11-14,24.843,24.843,22.93,23.032,961738,0
2007-11-15,22.867,23.504,21.842,22.024,1064634,0
2007-11-16,22.11,22.11,21.492,21.682,1081353,0
2007-11-19,21.468,21.833,20.685,20.848,976310,0
2007-11-20,20.885,21.161,19.892,20.293,1720765,0
2007-11-21,20.136,21.299,20.092,20.919,721144,0
2007-11-23,21.076,21.398,20.71,21.101,171720,0
2007-11-26,21.188,21.754,21.108,21.195,579312,0
2007-11-27,21.299,21.38,20.458,20.833,592194,0
2007-11-28,21.085,21.674,20.919,21.325,580558,0
2007-11-29,21.278,21.285,20.693,20.735,391304,0
2007-11-30,21.076,21.598,20.902,21.161,671768,0
2007-12-03,21.161,21.308,20.778,20.778,566176,0
2007-12-04,20.578,20.744,20.23,20.612,1025037,0
2007-12-05,20.823,21.144,20.048,20.178,648955,0
2007-12-06,20.101,21.293,20.101,20.885,628386,0
2007-12-07,20.885,20.934,20.449,20.649,302393,0
2007-12-10,20.702,20.885,20.51,20.552,438086,0
2007-12-11,20.612,20.761,19.743,19.778,388065,0
2007-12-12,20.345,20.476,19.231,19.459,778744,0
2007-12-13,19.507,19.892,19.255,19.649,618123,0
2007-12-14,19.473,19.759,19.038,19.038,332600,0
2007-12-17,18.863,19.699,18.793,19.055,624147,0
2007-12-18,19.272,19.282,18.728,19.135,686036,0
2007-12-19,19.135,19.272,18.82,19.048,292727,0
2007-12-20,19.206,19.206,18.586,18.753,499856,0
2007-12-21,19.09,19.206,18.953,19.144,1097636,0
2007-12-24,19.144,19.187,18.997,19.072,178266,0
2007-12-26,18.81,19.397,18.735,19.239,507086,0
2007-12-27,19.255,19.449,18.997,19.231,680316,0
2007-12-28,19.316,19.316,18.762,18.997,352407,0
2007-12-31,18.829,19.117,18.291,18.42,500760,0
2008-01-02,18.352,18.936,18.282,18.71,752955,0
2008-01-03,18.71,19.927,18.601,19.214,983606,0
2008-01-04,19.144,19.298,18.325,18.343,780582,0
2008-01-07,18.361,18.882,17.734,17.83,696231,0
2008-01-08,17.88,18.255,17.422,17.445,825377,0
2008-01-09,17.403,17.837,17.09,17.83,381424,0
2008-01-10,17.587,17.96,17.49,17.796,447608,0
2008-01-11,17.681,17.95,17.621,17.751,513765,0
2008-01-14,17.88,18.245,17.734,18.08,483937,0
2008-01-15,17.778,18.014,17.473,17.734,617747,0
2008-01-16,17.654,18.61,17.49,18.022,660792,0
2008-01-17,17.95,18.073,16.934,17.176,825630,0
2008-01-18,17.202,17.805,16.42,16.68,875141,0
2008-01-22,15.768,16.941,15.473,16.496,644225,0
2008-01-23,15.785,16.351,15.391,16.177,713650,0
2008-01-24,16.229,16.741,16.168,16.471,734621,0
2008-01-25,16.741,17.194,16.212,16.505,412642,0
2008-01-28,16.505,17.1,16.42,17.012,543032,0
2008-01-29,17.081,17.889,17.047,17.787,559950,0
2008-01-30,17.689,18.055,17.534,17.595,600277,0
2008-01-31,17.436,19.587,17.436,19.063,926421,0
2008-02-01,19.178,19.397,18.307,18.719,618873,0
2008-02-04,18.664,18.762,18.395,18.464,529226,0
2008-02-05,18.197,18.527,18.151,18.325,607544,0
2008-02-06,18.492,18.569,17.543,17.569,555226,0
2008-02-07,17.543,18.41,17.49,18.229,624631,0
2008-02-08,18.221,18.221,16.916,17.003,1198563,0
2008-02-11,17.047,17.273,16.777,17.056,609275,0
2008-02-12,17.176,17.621,17.176,17.316,481463,0
2008-02-13,17.515,17.743,17.403,17.612,441570,0
2008-02-14,17.621,17.83,17.003,17.1,480238,0
2008-02-15,16.966,17.342,16.889,17.15,555649,0
2008-02-19,17.158,17.212,16.447,16.741,1318367,0
2008-02-20,16.689,16.777,16.229,16.569,2586215,0
2008-02-21,16.578,17.463,16.523,17.281,1957366,0
2008-02-22,17.273,17.534,16.925,17.124,1311276,0
2008-02-25,17.158,18.098,16.848,17.837,839079,0
2008-02-26,17.751,18.691,17.751,18.474,940973,0
2008-02-27,18.264,18.953,18.264,18.7,643886,0
2008-02-28,18.474,18.81,18.316,18.352,668706,0
2008-02-29,18.273,19.197,18.178,18.728,678479,0
2008-03-03,18.728,18.847,18.055,18.3,911996,0
2008-03-04,18.205,18.89,18.151,18.593,830404,0
2008-03-05,18.719,19.919,18.601,19.675,985491,0
2008-03-06,19.587,19.909,19.214,19.239,694763,0
2008-03-07,18.997,20.057,18.953,19.751,663512,0
2008-03-10,18.586,19.013,17.88,17.95,1145070,0
2008-03-11,18.134,19.516,17.845,19.387,1033197,0
2008-03-12,19.473,19.716,19.316,19.361,612266,0
2008-03-13,19.099,19.919,18.971,19.751,591706,0
2008-03-14,19.96,19.996,18.882,19.144,816063,0
2008-03-17,18.855,19.431,18.7,19.117,727089,0
2008-03-18,19.751,19.805,18.918,19.751,856588,0
2008-03-19,19.751,19.96,18.936,18.936,572672,0
2008-03-20,18.997,19.743,18.802,19.551,1181001,0
2008-03-24,19.587,20.612,19.543,20.361,692305,0
2008-03-25,20.403,20.876,20.145,20.848,447556,0
2008-03-26,20.693,20.978,20.248,20.885,515677,0
2008-03-27,20.97,20.97,20.152,20.212,475326,0
2008-03-28,20.204,20.335,19.707,19.769,307148,0
2008-03-31,19.751,19.986,19.423,19.423,792234,0
2008-04-01,19.691,19.743,19.387,19.587,1304080,0
2008-04-02,19.578,20.385,19.397,20.221,810515,0
2008-04-03,20.04,20.195,19.516,19.667,621842,0
2008-04-04,19.725,19.943,19.459,19.56,371147,0
2008-04-07,19.733,19.934,19.308,19.344,314033,0
2008-04-08,19.282,19.578,19.222,19.387,479600,0
2008-04-09,19.222,19.378,18.882,19.013,431938,0
2008-04-10,18.971,19.144,18.855,19.029,589467,0
2008-04-11,18.771,18.971,18.518,18.638,339873,0
2008-04-14,18.593,18.838,18.455,18.629,289928,0
2008-04-15,18.719,18.719,18.403,18.474,767905,0
2008-04-16,18.62,19.144,18.537,19.099,408270,0
2008-04-17,18.455,18.735,18.107,18.569,610422,0
2008-04-18,18.918,19.013,18.544,18.629,391307,0
2008-04-21,18.518,18.664,18.395,18.474,594687,0
2008-04-22,18.42,18.745,18.387,18.428,536933,0
2008-04-23,18.492,18.745,18.205,18.719,411446,0
2008-04-24,18.762,19.048,18.316,18.81,373084,0
2008-04-25,18.927,18.927,18.307,18.753,654275,0
2008-04-28,18.762,18.927,18.562,18.793,393566,0
2008-04-29,18.793,18.793,18.492,18.691,317425,0
2008-04-30,18.771,18.918,18.455,18.62,779927,0
2008-05-01,18.882,19.178,18.61,19.126,838571,0
2008-05-02,19.187,19.397,18.771,18.82,534936,0
2008-05-05,18.785,18.785,18.151,18.197,629201,0
2008-05-06,18.055,18.691,17.934,18.361,634055,0
2008-05-07,18.997,20.101,18.638,18.691,2563477,0
2008-05-08,18.728,19.308,18.719,19.272,1457525,0
2008-05-09,19.055,19.996,18.997,19.892,616475,0
2008-05-12,19.96,20.894,19.9,20.839,785455,0
2008-05-13,20.848,20.961,20.37,20.839,559830,0
2008-05-14,20.91,21.293,20.833,21.032,620071,0
2008-05-15,20.934,21.38,20.71,21.325,400278,0
2008-05-16,21.38,21.771,20.833,21.644,819457,0
2008-05-19,21.691,21.736,21.144,21.317,1447647,0
2008-05-20,21.269,21.598,21.144,21.389,898932,0
2008-05-21,21.441,21.789,21.293,21.476,880484,0
2008-05-22,21.508,21.867,21.334,21.816,693763,0
2008-05-23,21.666,21.936,21.441,21.682,587588,0
2008-05-27,21.746,22.493,21.682,22.416,450176,0
2008-05-28,22.598,23.016,22.101,22.93,1059144,0
2008-05-29,22.658,23.467,22.658,23.198,518939,0
2008-05-30,23.17,23.459,22.944,23.079,574010,0
2008-06-02,23.051,23.12,22.363,22.684,359444,0
2008-06-03,22.684,23.198,22.555,23.079,555255,0
2008-06-04,23.016,23.424,22.658,23.198,441316,0
2008-06-05,23.051,23.494,22.825,23.321,453255,0
2008-06-06,23.215,23.389,22.676,22.676,426448,0
2008-06-09,22.806,23.162,22.456,22.877,363732,0
2008-06-10,22.658,23.26,22.545,23.07,584237,0
2008-06-11,22.886,22.961,21.571,21.58,564604,0
2008-06-12,21.666,21.89,21.085,21.25,551784,0
2008-06-13,21.483,22.058,21.334,21.964,276057,0
2008-06-16,21.927,22.327,21.682,22.199,224732,0
2008-06-17,22.208,22.537,21.99,22.511,349012,0
2008-06-18,22.441,22.563,22.024,22.327,269517,0
2008-06-19,22.327,23.032,22.067,22.961,320411,0
2008-06-20,22.886,23.042,22.075,22.327,672336,0
2008-06-23,22.519,22.528,21.882,22.007,270414,0
2008-06-24,21.851,22.032,21.223,21.38,988858,0
2008-06-25,21.353,22.241,21.278,22.092,370734,0
2008-06-26,21.867,21.867,21.022,21.085,303732,0
2008-06-27,21.076,21.317,20.293,20.301,745268,0
2008-06-30,20.267,20.848,20.005,20.014,839421,0
2008-07-01,19.795,20.805,19.795,20.552,521968,0
2008-07-02,20.494,20.526,19.833,19.865,403761,0
2008-07-03,19.841,20.128,18.664,18.882,664473,0
2008-07-07,19.055,20.345,18.691,20.074,762472,0
2008-07-08,20.145,20.735,19.778,20.361,520149,0
2008-07-09,20.327,20.394,19.334,19.397,525513,0
2008-07-10,19.361,19.675,18.719,18.918,750378,0
2008-07-11,18.785,19.231,18.403,18.882,613927,0
2008-07-14,19.072,19.378,18.464,18.537,438254,0
2008-07-15,18.316,19.325,17.96,18.909,504282,0
2008-07-16,19.055,20.101,18.793,19.716,632316,0
2008-07-17,19.751,20.005,19.298,19.873,318657,0
2008-07-18,19.769,19.996,19.459,19.883,339012,0
2008-07-21,19.996,20.11,19.691,20.067,395404,0
2008-07-22,20.082,21.059,19.943,21.005,1059089,0
2008-07-23,20.944,21.476,20.719,21.085,668571,0
2008-07-24,21.179,21.562,20.814,21.005,387683,0
2008-07-25,21.25,21.674,21.022,21.407,389913,0
2008-07-28,21.389,21.389,20.552,20.839,293315,0
2008-07-29,20.867,21.874,20.735,21.589,365058,0
2008-07-30,21.691,21.781,20.823,21.259,466009,0
2008-07-31,20.961,21.317,20.71,20.858,390585,0
2008-08-01,20.934,21.085,20.327,20.535,443090,0
2008-08-04,20.485,20.485,19.795,20.276,448426,0
2008-08-05,20.519,21.041,20.301,21.005,572515,0
2008-08-06,20.561,21.571,20.04,21.415,650318,0
2008-08-07,21.285,21.798,21.076,21.798,396219,0
2008-08-08,21.798,23.032,21.407,22.642,563345,0
2008-08-11,22.649,23.799,22.493,23.268,801315,0
2008-08-12,23.26,23.557,22.519,23.198,634698,0
2008-08-13,23.162,23.623,22.989,23.372,371249,0
2008-08-14,23.179,23.597,23.179,23.467,183209,0
2008-08-15,23.65,23.65,23.144,23.424,416953,0
2008-08-18,23.52,23.712,22.97,23.278,215104,0
2008-08-19,23.207,23.207,22.649,22.841,252590,0
2008-08-20,23.032,23.312,22.276,22.519,234481,0
2008-08-21,22.336,22.703,21.7,21.727,383987,0
2008-08-22,21.927,21.927,21.241,21.657,542522,0
2008-08-25,21.571,21.589,21.013,21.334,244147,0
2008-08-26,21.278,21.562,20.91,21.127,257645,0
2008-08-27,21.161,21.882,21.108,21.571,419516,0
2008-08-28,21.617,22.327,21.553,22.172,312874,0
2008-08-29,22.119,22.336,21.468,21.468,311285,0
2008-09-02,21.874,22.336,21.65,22.31,759746,0
2008-09-03,22.292,22.624,22.191,22.572,710947,0
2008-09-04,22.363,22.441,21.508,21.544,426362,0
2008-09-05,21.415,21.691,21.205,21.508,252584,0
2008-09-08,21.909,22.545,21.223,21.626,319350,0
2008-09-09,21.65,22.433,20.944,20.952,409464,0
2008-09-10,21.259,21.657,20.91,21.232,376532,0
2008-09-11,20.858,21.361,20.485,21.085,372859,0
2008-09-12,20.944,21.389,20.668,20.97,294713,0
2008-09-15,20.494,21.325,20.014,20.221,430241,0
2008-09-16,20.057,20.934,19.841,20.839,430981,0
2008-09-17,20.649,20.927,19.405,19.405,673752,0
2008-09-18,19.943,21.144,19.072,21.076,830124,0
2008-09-19,22.127,23.486,22.127,23.338,1354587,0
2008-09-22,23.364,23.364,21.285,21.441,726594,0
2008-09-23,21.415,21.882,20.403,20.449,416526,0
2008-09-24,20.561,20.97,20.16,20.32,277698,0
2008-09-25,20.476,20.919,20.11,20.186,359969,0
2008-09-26,19.97,20.631,19.919,20.458,295094,0
2008-09-29,20.152,20.327,19.055,19.623,458416,0
2008-09-30,19.943,20.44,19.308,20.32,571331,0
2008-10-01,20.014,20.16,19.606,19.977,427931,0
2008-10-02,19.883,20.32,18.872,18.979,426464,0
2008-10-03,19.206,19.206,17.621,17.621,490897,0
2008-10-06,17.247,17.562,16.212,17.394,816630,0
2008-10-07,17.604,17.743,16.378,16.404,438937,0
2008-10-08,16.141,16.889,15.445,16.079,613556,0
2008-10-09,16.313,16.471,14.8,14.981,788922,0
2008-10-10,14.575,15.31,13.775,15.064,759097,0
2008-10-13,15.713,16.741,15.292,16.637,597758,0
2008-10-14,16.916,16.916,15.31,15.751,838489,0
2008-10-15,15.532,15.654,14.523,14.654,455482,0
2008-10-16,14.818,15.741,14.342,15.741,589752,0
2008-10-17,15.09,15.549,14.781,14.853,653152,0
2008-10-20,15.045,15.183,14.418,15.109,480381,0
2008-10-21,14.828,15.61,14.402,14.496,362868,0
2008-10-22,14.25,14.445,13.75,13.975,529845,0
2008-10-23,14.034,14.455,13.531,14.018,589418,0
2008-10-24,13.252,13.923,13.06,13.488,613226,0
2008-10-27,13.323,14.166,12.904,12.948,345911,0
2008-10-28,13.305,13.635,12.557,13.582,600286,0
2008-10-29,13.696,14.542,13.582,14.077,489165,0
2008-10-30,14.445,14.79,14.06,14.575,540011,0
2008-10-31,14.445,14.706,13.703,14.025,655596,0
2008-11-03,14.235,14.375,13.722,14.192,403602,0
2008-11-04,14.79,15.117,13.696,14.891,1031788,0
2008-11-05,14.68,15.339,14.052,14.132,458572,0
2008-11-06,14.042,14.47,13.827,13.959,378139,0
2008-11-07,14.159,14.478,14.018,14.375,233530,0
2008-11-10,14.714,14.809,13.679,13.836,233828,0
2008-11-11,13.731,14.366,13.374,14.002,319940,0
2008-11-12,13.782,14.488,13.782,14.042,421790,0
2008-11-13,14.025,15.664,12.956,15.585,509915,0
2008-11-14,15.264,15.698,14.496,14.609,423747,0
2008-11-17,14.427,15.082,13.984,14.74,433990,0
2008-11-18,14.488,14.6,13.079,13.574,398817,0
2008-11-19,13.582,13.599,12.347,12.391,301013,0
2008-11-20,12.356,12.861,11.92,11.956,392835,0
2008-11-21,12.2,12.974,11.336,12.914,641316,0
2008-11-24,12.992,13.845,12.339,13.808,373810,0
2008-11-25,13.923,14.609,13.34,14.6,385220,0
2008-11-26,14.269,16.532,14.269,16.447,452828,0
2008-11-28,16.271,17.158,16.271,16.985,155808,0
2008-12-01,16.55,16.55,14.166,14.242,498604,0
2008-12-02,14.6,15.593,14.077,15.541,399697,0
2008-12-03,15.117,16.486,14.8,16.447,375692,0
2008-12-04,16.255,17.141,15.689,15.871,764930,0
2008-12-05,15.236,16.168,15.117,16.141,510920,0
2008-12-08,16.569,17.072,15.61,16.187,661936,0
2008-12-09,16.053,16.629,15.575,15.76,310729,0
2008-12-10,15.811,16.714,15.593,16.369,284435,0
2008-12-11,15.6,16.523,15.017,15.264,232245,0
2008-12-12,14.917,16.196,14.845,16.096,319408,0
2008-12-15,16.159,16.463,15.1,15.316,203161,0
2008-12-16,15.566,16.925,15.418,16.751,386374,0
2008-12-17,16.513,17.925,16.378,17.587,543979,0
2008-12-18,17.562,18.264,17.403,17.534,678308,0
2008-12-19,18.134,18.537,16.706,16.741,846694,0
2008-12-22,16.848,16.899,15.689,16.351,359264,0
2008-12-23,16.463,16.768,15.969,16.629,585047,0
2008-12-24,16.596,16.925,16.132,16.532,247890,0
2008-12-26,16.629,16.724,16.124,16.471,247583,0
2008-12-29,16.471,16.471,15.897,16.287,214846,0
2008-12-30,16.513,16.689,15.977,16.532,235351,0
2008-12-31,16.604,17.621,16.378,17.436,329628,0
2009-01-02,17.612,18.169,17.412,18.055,397091,0
2009-01-05,18.055,18.055,17.612,17.751,396399,0
2009-01-06,17.422,18.047,17.238,17.445,317192,0
2009-01-07,17.15,17.229,16.351,16.523,326857,0
2009-01-08,16.378,16.654,16.141,16.378,263724,0
2009-01-09,16.323,16.351,15.324,15.454,427459,0
2009-01-12,15.473,15.897,15.473,15.637,462966,0
2009-01-13,15.585,16.003,15.374,15.654,318623,0
2009-01-14,15.383,15.6,14.845,14.948,331116,0
2009-01-15,14.94,15.133,14.227,14.917,295839,0
2009-01-16,15.045,15.454,14.68,15.454,326816,0
2009-01-20,15.273,15.349,14.114,14.151,274959,0
2009-01-21,14.315,15.365,14.315,15.217,335919,0
2009-01-22,14.917,15.301,14.591,14.79,254491,0
2009-01-23,14.418,16.046,14.418,15.768,464697,0
2009-01-26,15.837,16.645,15.68,16.523,379429,0
2009-01-27,16.523,17.186,16.279,16.985,446796,0
2009-01-28,17.238,17.612,17.029,17.35,276438,0
2009-01-29,17.186,17.334,16.958,17.107,376035,0
2009-01-30,17.202,17.534,16.803,17.038,355169,0
2009-02-02,16.839,17.307,16.812,17.029,737543,0
2009-02-03,17.15,17.49,16.975,17.212,634854,0
2009-02-04,17.264,17.534,16.899,17.047,481099,0
2009-02-05,16.916,17.498,16.733,16.994,340164,0
2009-02-06,16.925,17.378,16.925,17.056,472338,0
2009-02-09,17.029,17.15,16.496,16.505,383072,0
2009-02-10,16.404,16.941,15.923,15.932,438081,0
2009-02-11,15.977,16.532,15.977,16.229,364310,0
2009-02-12,16.187,16.689,16.141,16.629,383028,0
2009-02-13,16.596,17.176,16.369,16.413,368988,0
2009-02-17,15.986,16.079,15.339,15.339,500495,0
2009-02-18,15.558,15.698,15.1,15.226,627419,0
2009-02-19,15.445,15.445,14.645,15.008,526892,0
2009-02-20,14.845,15.951,14.8,15.349,1265140,0
2009-02-23,15.426,16.096,15.426,15.827,917123,0
2009-02-24,16.124,16.68,16.011,16.486,652041,0
2009-02-25,16.463,17.167,16.463,16.82,783048,0
2009-02-26,16.985,16.985,16.053,16.062,396719,0
2009-02-27,16.053,16.662,15.863,16.295,430759,0
2009-03-02,15.969,16.437,15.593,15.654,350277,0
2009-03-03,15.794,15.827,15.008,15.017,454974,0
2009-03-04,15.236,15.977,14.828,15.713,452860,0
2009-03-05,15.264,15.585,14.924,14.957,420513,0
2009-03-06,15.445,16.237,15.445,16.204,891441,0
2009-03-09,15.969,16.287,14.981,15.026,478897,0
2009-03-10,15.383,15.426,15.026,15.339,491559,0
2009-03-11,15.401,16.204,15.282,16.079,374981,0
2009-03-12,15.969,17.1,15.723,16.958,428526,0
2009-03-13,16.854,16.966,16.532,16.777,288324,0
2009-03-16,16.925,16.949,16.36,16.447,364390,0
2009-03-17,16.437,17.369,16.437,17.342,529950,0
2009-03-18,17.273,17.273,15.863,16.204,823774,0
2009-03-19,16.295,16.496,15.566,16.323,548142,0
2009-03-20,16.496,16.925,16.428,16.55,537295,0
2009-03-23,16.941,17.369,16.604,17.369,338340,0
2009-03-24,17.141,17.238,16.532,16.803,344166,0
2009-03-25,16.916,17.482,16.751,17.264,380277,0
2009-03-26,17.334,18.273,17.307,18.221,549681,0
2009-03-27,18.055,18.483,17.708,18.116,608663,0
2009-03-30,17.769,19.055,17.672,18.909,778475,0
2009-03-31,19.144,19.405,18.735,19.048,705930,0
2009-04-01,18.771,19.239,18.518,19.153,512594,0
2009-04-02,19.507,20.485,19.44,20.11,584359,0
2009-04-03,20.119,20.195,19.239,19.951,374883,0
2009-04-06,19.725,20.412,19.578,20.352,321588,0
2009-04-07,19.977,20.152,19.759,19.909,530483,0
2009-04-08,20.014,20.394,19.614,20.119,237136,0
2009-04-09,20.431,21.526,20.04,21.492,601047,0
2009-04-13,21.833,21.918,21.013,21.205,765404,0
2009-04-14,20.91,21.293,19.551,19.778,897928,0
2009-04-15,19.667,20.239,19.551,20.082,441607,0
2009-04-16,20.32,21.5,20.32,21.334,370047,0
2009-04-17,21.407,21.754,20.927,21.58,343185,0
2009-04-20,21.127,21.223,20.421,20.494,472141,0
2009-04-21,19.239,20.221,18.899,20.11,727980,0
2009-04-22,19.778,20.885,19.778,20.327,365848,0
2009-04-23,20.449,20.494,19.934,20.23,351081,0
2009-04-24,20.301,20.659,19.805,20.345,426358,0
2009-04-27,19.97,20.519,19.96,20.092,267037,0
2009-04-28,19.977,20.702,19.927,20.23,264985,0
2009-04-29,20.385,21.285,20.37,20.987,460324,0
2009-04-30,21.118,21.626,20.848,20.876,379400,0
2009-05-01,20.814,21.195,20.361,20.64,286658,0
2009-05-04,20.858,21.013,20.449,20.839,422770,0
2009-05-05,20.848,21.534,20.361,21.127,529387,0
2009-05-06,19.823,20.276,18.785,19.144,1557889,0
2009-05-07,19.397,19.423,18.629,18.855,464762,0
2009-05-08,19.099,19.534,18.81,19.534,444403,0
2009-05-11,19.171,19.658,19.135,19.414,282790,0
2009-05-12,19.144,19.596,18.882,19.072,349522,0
2009-05-13,18.793,18.847,18.455,18.673,580000,0
2009-05-14,18.778,18.927,18.387,18.593,325031,0
2009-05-15,18.537,18.753,18.325,18.437,352216,0
2009-05-18,18.62,19.135,18.483,19.117,282460,0
2009-05-19,18.945,19.222,18.188,18.334,689078,0
2009-05-20,18.42,18.927,18.142,18.273,763349,0
2009-05-21,18.16,18.509,17.837,18.03,503521,0
2009-05-22,18.098,18.205,17.562,17.562,628489,0
2009-05-26,17.473,18.593,17.473,18.527,433644,0
2009-05-27,18.343,18.673,18.238,18.264,295453,0
2009-05-28,18.361,19.197,18.343,19.099,539220,0
2009-05-29,19.214,19.414,18.962,19.405,645798,0
2009-06-01,19.316,19.996,19.162,19.699,568499,0
2009-06-02,19.543,20.221,19.414,19.892,467243,0
2009-06-03,19.833,20.221,19.682,20.221,432651,0
2009-06-04,20.11,20.676,20.04,20.649,461440,0
2009-06-05,20.57,20.934,19.787,19.823,798434,0
2009-06-08,19.716,20.16,19.56,19.927,442545,0
2009-06-09,19.97,20.212,19.707,19.9,295497,0
2009-06-10,20.048,20.379,19.466,19.725,390769,0
2009-06-11,19.841,20.394,19.833,20.258,298288,0
2009-06-12,19.97,20.335,19.9,20.335,194828,0
2009-06-15,19.986,19.986,19.361,19.909,287936,0
2009-06-16,19.795,19.841,19.144,19.214,210757,0
2009-06-17,19.162,19.814,19.099,19.491,190032,0
2009-06-18,19.498,19.691,19.334,19.623,193871,0
2009-06-19,19.96,20.101,19.623,19.841,418237,0
2009-06-22,19.641,20.005,19.126,19.298,285375,0
2009-06-23,19.466,19.466,18.838,18.899,206563,0
2009-06-24,19.029,19.298,18.899,19.02,142971,0
2009-06-25,18.936,19.431,18.71,19.431,152827,0
2009-06-26,19.378,19.919,19.325,19.823,536884,0
2009-06-29,19.892,20.128,19.387,19.482,234342,0
2009-06-30,19.44,19.725,19.171,19.632,378536,0
2009-07-01,19.543,19.873,19.423,19.632,271540,0
2009-07-02,19.378,19.466,18.492,18.527,312687,0
2009-07-06,17.805,18.005,17.621,17.743,514540,0
2009-07-07,17.699,17.996,17.612,17.88,377273,0
2009-07-08,17.908,18.047,17.612,17.837,308511,0
2009-07-09,17.899,17.987,17.569,17.708,182497,0
2009-07-10,17.587,17.969,17.562,17.708,235843,0
2009-07-13,17.724,18.264,17.454,18.221,242078,0
2009-07-14,18.16,18.664,18.055,18.562,189889,0
2009-07-15,18.664,19.892,18.655,19.707,599902,0
2009-07-16,19.551,19.986,19.482,19.951,275054,0
2009-07-17,19.986,20.284,19.769,20.092,419750,0
2009-07-20,20.092,20.535,19.96,20.519,303378,0
2009-07-21,20.586,20.586,20.379,20.519,250032,0
2009-07-22,20.361,20.858,20.204,20.787,271086,0
2009-07-23,20.71,21.259,20.535,21.241,477787,0
2009-07-24,21.068,21.608,20.787,21.161,327261,0
2009-07-27,21.101,21.179,20.631,20.839,233455,0
2009-07-28,20.761,20.858,20.23,20.668,255273,0
2009-07-29,20.561,20.902,20.431,20.702,196306,0
2009-07-30,20.894,21.353,20.769,20.934,275357,0
2009-07-31,20.814,21.344,20.795,20.876,248973,0
2009-08-03,21.153,21.169,20.394,20.839,337852,0
2009-08-04,20.64,20.961,20.32,20.394,312791,0
2009-08-05,20.394,20.612,19.56,19.795,609438,0
2009-08-06,20.659,21.617,20.467,20.57,785397,0
2009-08-07,20.987,21.483,20.839,21.344,527863,0
2009-08-10,21.441,21.544,21.013,21.161,169673,0
2009-08-11,20.987,21.353,20.64,20.848,287912,0
2009-08-12,20.761,20.927,20.361,20.631,321657,0
2009-08-13,20.685,20.848,20.421,20.605,175482,0
2009-08-14,20.64,20.685,20.119,20.458,249517,0
2009-08-17,20.067,20.32,19.649,19.699,167519,0
2009-08-18,19.865,20.16,19.387,19.909,152080,0
2009-08-19,19.725,19.96,19.534,19.9,197040,0
2009-08-20,19.919,20.074,19.414,19.769,239659,0
2009-08-21,20.057,20.267,19.699,20.221,395633,0
2009-08-24,20.293,20.379,19.596,19.778,191868,0
2009-08-25,19.814,20.082,19.466,19.934,154734,0
2009-08-26,19.859,20.005,19.516,19.56,207302,0
2009-08-27,19.353,19.733,19.144,19.525,133343,0
2009-08-28,19.596,19.623,19.231,19.263,216510,0
2009-08-31,19.178,19.206,18.446,18.593,389464,0
2009-09-01,18.577,19.109,18.212,18.586,399270,0
2009-09-02,18.42,18.42,17.629,17.708,689814,0
2009-09-03,17.734,18.334,17.708,18.307,452709,0
2009-09-04,18.273,18.492,18.098,18.474,329341,0
2009-09-08,18.719,19.048,18.569,19.004,259394,0
2009-09-09,19.013,19.534,19.013,19.459,290562,0
2009-09-10,19.498,19.578,19.178,19.56,313971,0
2009-09-11,19.525,19.596,19.29,19.516,195764,0
2009-09-14,19.466,19.743,19.135,19.641,259911,0
2009-09-15,19.578,19.769,19.378,19.759,195741,0
2009-09-16,19.759,19.892,19.675,19.865,328722,0
2009-09-17,19.841,20.005,19.675,20.005,326628,0
2009-09-18,20.005,20.022,19.873,19.927,405120,0
2009-09-21,19.805,20.23,19.667,20.067,228003,0
2009-09-22,20.101,20.16,19.859,20.014,208289,0
2009-09-23,20.074,20.345,19.883,20.11,270123,0
2009-09-24,20.128,20.248,19.751,19.865,231865,0
2009-09-25,19.859,20.152,19.823,19.873,208515,0
2009-09-28,20.031,20.327,19.841,20.145,199555,0
2009-09-29,20.101,20.293,20.014,20.074,156921,0
2009-09-30,20.022,20.361,19.56,20.022,252850,0
2009-10-01,19.97,20.136,19.397,19.397,240253,0
2009-10-02,19.171,19.397,18.855,18.936,160502,0
2009-10-05,19.02,19.144,18.71,19.063,216951,0
2009-10-06,19.117,19.387,18.979,19.308,282714,0
2009-10-07,19.29,19.387,19.081,19.099,215755,0
2009-10-08,19.29,19.449,19.117,19.171,396342,0
2009-10-09,19.222,19.334,19.048,19.162,309652,0
2009-10-12,19.162,19.316,18.753,18.872,254236,0
2009-10-13,18.793,19.126,18.647,18.979,264860,0
2009-10-14,19.144,19.247,18.719,18.82,358570,0
2009-10-15,18.838,19.263,18.778,19.263,366381,0
2009-10-16,19.187,19.466,19.178,19.214,365310,0
2009-10-19,19.334,19.482,18.962,19.397,231363,0
2009-10-20,19.44,19.44,18.682,19.063,392889,0
2009-10-21,18.979,19.551,18.962,19.072,430270,0
2009-10-22,18.979,19.153,18.793,19.055,168823,0
2009-10-23,19.099,19.206,18.647,18.838,229805,0
2009-10-26,18.82,19.153,18.124,18.205,449156,0
2009-10-27,18.205,18.387,17.872,18.16,354160,0
2009-10-28,18.221,18.273,17.569,17.604,335175,0
2009-10-29,17.716,17.941,17.49,17.925,255326,0
2009-10-30,17.872,17.996,17.316,17.796,486008,0
2009-11-02,17.814,17.822,17.194,17.578,466971,0
2009-11-03,17.506,18.142,17.49,18.116,443225,0
2009-11-04,18.151,18.395,17.95,18.022,520298,0
2009-11-05,17.889,18.899,17.889,18.847,447499,0
2009-11-06,18.638,19.055,18.61,18.987,201170,0
2009-11-09,19.09,19.239,18.971,19.231,267777,0
2009-11-10,19.063,19.063,18.316,18.464,520546,0
2009-11-11,18.673,19.081,18.509,18.793,546887,0
2009-11-12,18.71,18.863,18.238,18.273,360368,0
2009-11-13,18.387,18.387,17.663,18.073,1044310,0
2009-11-16,18.124,18.544,18.047,18.492,414554,0
2009-11-17,18.325,18.41,18.197,18.212,358620,0
2009-11-18,18.16,18.205,17.95,18.098,327950,0
2009-11-19,18.014,18.073,17.743,17.822,480564,0
2009-11-20,17.76,17.908,17.646,17.751,185497,0
2009-11-23,18.063,18.343,17.95,18.316,180798,0
2009-11-24,18.378,18.378,17.996,18.16,168206,0
2009-11-25,18.238,18.238,17.822,17.908,166994,0
2009-11-27,17.482,17.708,17.403,17.482,121324,0
2009-11-30,17.482,17.534,17.038,17.299,372357,0
2009-12-01,17.49,17.681,17.436,17.473,397253,0
2009-12-02,17.49,17.629,17.229,17.621,382929,0
2009-12-03,17.629,17.787,17.543,17.562,281570,0
2009-12-04,17.908,18.264,17.663,18.151,385026,0
2009-12-07,18.205,18.264,17.925,17.969,223700,0
2009-12-08,17.908,17.908,17.498,17.663,257962,0
2009-12-09,17.699,17.699,17.221,17.316,398801,0
2009-12-10,17.334,17.394,16.698,16.777,453610,0
2009-12-11,16.812,16.958,16.706,16.958,387890,0
2009-12-14,17.047,17.238,16.794,17.238,316230,0
2009-12-15,17.247,17.681,17.202,17.428,515408,0
2009-12-16,17.578,17.578,17.167,17.316,298443,0
2009-12-17,17.186,17.194,16.654,16.794,231927,0
2009-12-18,16.994,17.09,16.741,16.966,765852,0
2009-12-21,16.994,17.212,16.812,16.934,332994,0
2009-12-22,16.925,17.064,16.759,16.899,254379,0
2009-12-23,16.934,17.342,16.934,17.255,210017,0
2009-12-24,17.369,17.378,17.124,17.176,76476,0
2009-12-28,17.281,17.342,17.012,17.116,288384,0
2009-12-29,17.202,17.49,17.116,17.463,166282,0
2009-12-30,17.454,17.88,17.428,17.822,350793,0
2009-12-31,17.863,17.941,17.708,17.708,308555,0
2010-01-04,17.941,18.178,17.822,17.996,443978,0
2010-01-05,17.996,18.107,17.787,17.95,409910,0
2010-01-06,17.88,18.039,17.672,17.778,359098,0
2010-01-07,17.822,17.889,17.689,17.743,282547,0
2010-01-08,17.724,17.854,17.378,17.49,304185,0
2010-01-11,17.612,17.654,17.238,17.482,256776,0
2010-01-12,17.403,17.445,17.064,17.124,330018,0
2010-01-13,17.229,17.316,16.871,17.202,346159,0
2010-01-14,17.202,17.412,17.047,17.081,322990,0
2010-01-15,17.15,17.247,16.396,16.812,859834,0
2010-01-19,16.88,17.047,16.768,16.848,585467,0
2010-01-20,16.68,16.714,16.387,16.569,742147,0
2010-01-21,16.637,16.698,16.351,16.496,898488,0
2010-01-22,17.299,17.587,16.794,17.141,1261325,0
2010-01-25,17.316,17.403,17.1,17.194,408370,0
2010-01-26,17.15,17.654,17.047,17.552,720574,0
2010-01-27,17.524,18.629,17.36,18.562,1010556,0
2010-01-28,18.537,18.553,17.934,17.941,972882,0
2010-01-29,18.055,18.142,17.699,17.872,563209,0
2010-02-01,17.996,18.229,17.845,18.16,434225,0
2010-02-02,18.116,18.245,17.889,18.142,380558,0
2010-02-03,18.151,18.455,18.151,18.361,351091,0
2010-02-04,18.307,18.325,18.014,18.039,492617,0
2010-02-05,18.039,18.134,17.751,17.941,554113,0
2010-02-08,17.987,17.987,17.524,17.562,376620,0
2010-02-09,17.787,17.805,17.428,17.612,242594,0
2010-02-10,17.498,17.663,17.35,17.524,393823,0
2010-02-11,17.428,17.689,17.264,17.672,319416,0
2010-02-12,17.578,17.941,17.422,17.925,542384,0
2010-02-16,18.107,18.107,17.734,18.03,288329,0
2010-02-17,18.022,18.124,17.734,18.124,263912,0
2010-02-18,18.169,18.42,17.978,18.387,316031,0
2010-02-19,18.395,18.802,18.197,18.745,617114,0
2010-02-22,18.872,18.936,18.593,18.753,490404,0
2010-02-23,18.673,18.802,18.509,18.691,394206,0
2010-02-24,18.793,19.263,18.647,19.231,421214,0
2010-02-25,18.953,18.953,18.273,18.882,241576,0
2010-02-26,18.953,19.063,18.745,18.882,269626,0
2010-03-01,18.927,19.255,18.81,19.187,399806,0
2010-03-02,19.214,19.56,19.126,19.344,345822,0
2010-03-03,19.431,19.473,19.255,19.353,306804,0
2010-03-04,19.405,19.423,19.231,19.37,324587,0
2010-03-05,19.397,19.919,19.282,19.9,770602,0
2010-03-08,19.927,19.97,19.707,19.859,391057,0
2010-03-09,19.859,20.057,19.682,19.919,310533,0
2010-03-10,19.859,20.449,19.859,20.431,411512,0
2010-03-11,20.431,20.769,20.022,20.726,373930,0
2010-03-12,20.795,20.833,20.37,20.668,246692,0
2010-03-15,20.744,20.833,20.659,20.702,265609,0
2010-03-16,20.795,20.805,20.621,20.795,254561,0
2010-03-17,20.795,20.961,20.769,20.902,117699,0
2010-03-18,20.961,21.476,20.752,21.195,379710,0
2010-03-19,21.325,21.389,20.848,20.867,806443,0
2010-03-22,20.833,20.902,20.561,20.858,157933,0
2010-03-23,20.805,20.805,20.431,20.685,324465,0
2010-03-24,20.668,20.668,20.293,20.31,202029,0
2010-03-25,20.467,20.631,20.276,20.293,213671,0
2010-03-26,20.44,20.494,20.082,20.092,183091,0
2010-03-29,20.101,20.449,20.101,20.335,465237,0
2010-03-30,20.361,20.685,20.31,20.467,306761,0
2010-03-31,20.467,20.934,20.284,20.327,411649,0
2010-04-01,20.431,20.605,20.169,20.596,274564,0
2010-04-05,20.719,20.814,20.421,20.795,170677,0
2010-04-06,20.676,20.787,20.621,20.761,214505,0
2010-04-07,20.676,20.761,20.421,20.561,176203,0
2010-04-08,20.552,20.552,20.379,20.403,162731,0
2010-04-09,20.31,20.685,20.031,20.685,328079,0
2010-04-12,20.702,20.719,20.519,20.719,236639,0
2010-04-13,20.612,20.814,20.519,20.805,224700,0
2010-04-14,20.91,21.407,20.823,21.407,220402,0
2010-04-15,21.433,21.691,21.37,21.674,151455,0
2010-04-16,21.682,21.754,21.179,21.269,316449,0
2010-04-19,21.25,21.38,20.71,20.944,203227,0
2010-04-20,20.978,21.161,20.71,20.814,200980,0
2010-04-21,20.795,20.867,20.327,20.596,378417,0
2010-04-22,20.345,21.094,20.327,21.076,321392,0
2010-04-23,21.101,21.101,20.885,21.059,127472,0
2010-04-26,21.005,21.299,20.952,20.952,126949,0
2010-04-27,20.934,21.135,20.787,20.814,194219,0
2010-04-28,20.919,20.987,20.693,20.769,150141,0
2010-04-29,20.858,21.433,20.833,21.423,235731,0
2010-04-30,21.459,21.674,20.952,20.952,415264,0
2010-05-03,21.108,21.161,20.944,20.987,157187,0
2010-05-04,20.726,20.833,20.022,20.048,270142,0
2010-05-05,19.951,20.136,19.316,20.074,736677,0
2010-05-06,20.022,20.449,19.778,19.943,788749,0
2010-05-07,19.951,20.152,19.44,19.699,530127,0
2010-05-10,19.96,20.578,19.9,20.32,462103,0
2010-05-11,20.101,20.361,20.031,20.169,390711,0
2010-05-12,20.212,20.676,20.178,20.64,312700,0
2010-05-13,20.526,20.839,20.379,20.535,246504,0
2010-05-14,20.449,20.668,20.345,20.578,253519,0
2010-05-17,20.676,20.885,20.543,20.876,425534,0
2010-05-18,21.135,21.135,20.476,20.833,296489,0
2010-05-19,20.719,20.761,20.186,20.621,353967,0
2010-05-20,20.212,20.51,19.934,20.37,499809,0
2010-05-21,20.014,20.621,19.9,20.31,525729,0
2010-05-24,20.267,20.51,20.195,20.221,412083,0
2010-05-25,19.795,20.04,19.578,19.919,559969,0
2010-05-26,19.996,20.293,19.96,20.031,284416,0
2010-05-27,20.412,20.476,20.048,20.476,199121,0
2010-05-28,20.379,20.485,19.977,20.136,154873,0
2010-06-01,20.074,20.212,19.691,19.691,174317,0
2010-06-02,19.699,20.248,19.596,20.248,245314,0
2010-06-03,20.212,20.612,20.136,20.458,208782,0
2010-06-04,20.092,20.248,19.769,19.778,239021,0
2010-06-07,19.927,20.074,19.387,19.431,178358,0
2010-06-08,19.482,19.534,18.997,19.308,229362,0
2010-06-09,19.423,19.498,18.855,19.282,216708,0
2010-06-10,19.525,19.682,19.282,19.667,154087,0
2010-06-11,19.498,20.005,19.498,20.005,135891,0
2010-06-14,20.221,20.221,18.352,19.691,134220,0
2010-06-15,19.725,20.178,19.614,20.11,183471,0
2010-06-16,19.996,20.267,19.96,19.977,156603,0
2010-06-17,20.152,20.284,19.707,19.833,192575,0
2010-06-18,19.977,20.327,19.596,19.85,435947,0
2010-06-21,20.04,20.293,19.551,19.675,104447,0
2010-06-22,19.707,19.951,19.361,19.405,151549,0
2010-06-23,19.414,19.787,19.247,19.272,160815,0
2010-06-24,19.206,19.316,18.987,19.02,127879,0
2010-06-25,19.09,19.623,18.979,19.498,1016998,0
2010-06-28,19.387,19.707,19.206,19.507,153097,0
2010-06-29,19.197,19.222,18.802,19.055,288965,0
2010-06-30,19.117,19.569,18.962,19.004,196207,0
2010-07-01,18.953,19.063,18.569,18.728,204903,0
2010-07-02,18.872,18.872,18.509,18.719,122716,0
2010-07-06,18.909,19.135,18.325,18.378,193662,0
2010-07-07,18.5,18.728,18.42,18.691,152257,0
2010-07-08,18.863,19.048,18.735,19.013,128780,0
2010-07-09,19.029,19.214,18.971,19.206,78480,0
2010-07-12,19.197,19.491,19.063,19.206,134962,0
2010-07-13,19.491,20.23,19.449,20.195,277706,0
2010-07-14,20.101,20.327,19.833,20.169,210089,0
2010-07-15,20.136,20.136,19.587,19.778,130291,0
2010-07-16,19.578,19.699,19.063,19.09,219447,0
2010-07-19,19.117,19.353,18.936,19.308,126052,0
2010-07-20,19.055,19.606,18.979,19.569,155264,0
2010-07-21,19.725,19.725,19.171,19.178,118379,0
2010-07-22,19.466,19.873,19.449,19.841,337514,0
2010-07-23,19.769,20.596,19.649,20.552,279133,0
2010-07-26,20.676,21.415,20.502,21.101,323284,0
2010-07-27,21.308,21.526,20.927,20.987,182298,0
2010-07-28,20.987,21.135,20.596,20.71,176680,0
2010-07-29,20.91,20.919,20.284,20.51,487086,0
2010-07-30,20.284,20.735,20.092,20.476,156647,0
2010-08-02,20.833,21.518,20.535,21.415,465312,0
2010-08-03,21.353,21.708,21.169,21.508,288733,0
2010-08-04,21.076,21.754,20.91,21.727,368661,0
2010-08-05,21.58,21.718,21.241,21.344,226380,0
2010-08-06,21.076,21.38,20.719,21.101,273762,0
2010-08-09,21.299,21.299,21.108,21.205,178987,0
2010-08-10,21.022,21.241,20.744,21.118,184668,0
2010-08-11,20.744,20.795,20.248,20.301,254675,0
2010-08-12,20.014,20.293,19.96,20.186,174490,0
2010-08-13,20.057,20.152,19.658,19.699,188016,0
2010-08-16,19.56,19.859,19.378,19.675,214458,0
2010-08-17,19.823,20.195,19.658,20.04,440362,0
2010-08-18,20.074,20.145,19.759,19.934,151797,0
2010-08-19,19.833,19.951,19.298,19.298,265877,0
2010-08-20,19.197,19.344,19.02,19.239,208055,0
2010-08-23,19.353,19.361,18.785,18.872,188379,0
2010-08-24,18.577,18.838,18.378,18.518,190251,0
2010-08-25,18.378,18.778,18.334,18.691,309360,0
2010-08-26,18.735,18.82,18.41,18.428,149676,0
2010-08-27,18.673,19.09,18.291,19.063,158802,0
2010-08-30,18.927,19.239,18.863,19.055,235529,0
2010-08-31,18.987,18.987,18.492,18.7,480555,0
2010-09-01,18.971,19.282,18.771,19.197,222595,0
2010-09-02,19.308,19.37,19.013,19.308,174194,0
2010-09-03,19.534,19.632,19.214,19.587,121450,0
2010-09-07,19.569,19.569,19.222,19.263,166629,0
2010-09-08,19.37,19.37,18.273,19.135,497216,0
2010-09-09,19.344,19.482,18.437,18.847,258137,0
2010-09-10,18.855,19.255,18.82,19.126,156186,0
2010-09-13,19.37,19.795,19.263,19.691,196928,0
2010-09-14,19.682,19.943,19.56,19.725,120789,0
2010-09-15,19.623,20.119,19.578,20.005,172173,0
2010-09-16,19.996,20.067,19.459,19.85,121580,0
2010-09-17,20.074,20.178,19.667,19.823,207626,0
2010-09-20,19.823,20.502,19.596,20.431,149896,0
2010-09-21,20.385,20.612,20.178,20.586,245453,0
2010-09-22,20.535,20.702,20.057,20.31,103236,0
2010-09-23,20.11,20.543,20.04,20.128,254912,0
2010-09-24,20.394,20.823,20.195,20.769,190954,0
2010-09-27,20.823,20.858,20.502,20.685,122711,0
2010-09-28,20.795,20.97,20.267,20.944,225718,0
2010-09-29,20.769,21.317,20.769,20.978,228036,0
2010-09-30,21.101,21.195,20.596,20.702,224154,0
2010-10-01,20.726,21.571,20.64,21.571,312489,0
2010-10-04,21.544,21.833,21.278,21.344,342939,0
2010-10-05,21.5,22.302,21.459,22.144,267131,0
2010-10-06,22.05,22.222,21.746,21.851,186835,0
2010-10-07,22.058,22.084,21.708,21.882,174119,0
2010-10-08,21.945,22.191,21.842,22.101,122701,0
2010-10-11,22.084,22.292,21.9,21.909,88392,0
2010-10-12,21.851,22.241,21.65,22.127,174448,0
2010-10-13,22.249,23.179,22.144,22.859,304000,0
2010-10-14,22.895,23.137,22.363,22.632,193939,0
2010-10-15,22.952,23.051,22.745,22.904,318354,0
2010-10-18,22.886,23.224,22.642,23.006,223568,0
2010-10-19,22.729,22.825,22.041,22.39,236404,0
2010-10-20,22.511,22.703,22.39,22.537,150191,0
2010-10-21,22.712,22.997,22.231,22.563,155133,0
2010-10-22,22.649,22.667,22.355,22.433,192863,0
2010-10-25,22.572,22.624,22.249,22.276,215495,0
2010-10-26,22.092,22.806,21.909,22.72,163993,0
2010-10-27,22.511,22.736,22.144,22.624,157487,0
2010-10-28,22.694,22.833,22.363,22.745,85913,0
2010-10-29,22.715,23.002,22.669,22.933,94787,0
2010-11-01,23.032,23.17,22.904,23.051,328758,0
2010-11-02,23.207,23.659,23.17,23.547,305741,0
2010-11-03,23.685,23.858,23.278,23.85,327371,0
2010-11-04,23.912,24.731,23.45,24.093,360633,0
2010-11-05,24.04,24.572,24.04,24.54,553877,0
2010-11-08,24.348,24.74,24.285,24.597,157779,0
2010-11-09,24.54,24.67,24.321,24.452,190354,0
2010-11-10,24.486,24.764,24.12,24.764,315959,0
2010-11-11,24.452,24.633,24.173,24.251,284807,0
2010-11-12,23.982,24.578,23.885,23.885,327802,0
2010-11-15,24.093,24.366,23.823,24.12,143162,0
2010-11-16,23.992,24.208,23.398,23.424,289988,0
2010-11-17,23.582,23.815,23.459,23.53,162123,0
2010-11-18,23.792,24.321,23.774,24.093,185959,0
2010-11-19,24.032,24.032,23.815,23.903,133269,0
2010-11-22,23.841,23.877,23.389,23.659,219652,0
2010-11-23,23.398,23.774,23.278,23.765,217522,0
2010-11-24,23.858,24.258,23.858,24.165,274603,0
2010-11-26,23.992,24.251,23.947,24.075,45967,0
2010-11-29,23.877,24.026,23.467,23.756,253374,0
2010-11-30,23.45,23.614,23.144,23.338,309888,0
2010-12-01,23.65,24.182,23.53,23.938,258836,0
2010-12-02,24.018,24.251,23.938,24.148,223487,0
2010-12-03,24.103,24.442,24.103,24.381,355107,0
2010-12-06,24.251,26.234,24.251,26.034,813681,0
2010-12-07,26.365,26.939,26.365,26.48,791540,0
2010-12-08,26.592,26.695,26.105,26.166,337648,0
2010-12-09,26.253,26.29,25.922,26.071,273374,0
2010-12-10,26.097,26.207,25.982,26.139,258110,0
2010-12-13,26.157,26.313,25.73,25.948,251156,0
2010-12-14,26.105,26.298,25.678,26.148,188144,0
2010-12-15,26.166,26.757,25.965,26.008,338653,0
2010-12-16,26.105,26.105,25.581,26.071,242687,0
2010-12-17,25.999,26.225,25.773,26.176,254900,0
2010-12-20,26.113,26.19,25.747,26.017,235649,0
2010-12-21,26.198,26.592,26.157,26.29,232926,0
2010-12-22,26.365,26.826,26.34,26.663,474509,0
2010-12-23,26.663,26.784,26.183,26.357,368188,0
2010-12-27,26.298,26.298,25.782,26.052,123714,0
2010-12-28,26.148,26.225,25.687,25.982,149205,0
2010-12-29,25.929,25.982,25.827,25.845,102446,0
2010-12-30,25.782,25.956,25.573,25.653,82963,0
2010-12-31,25.425,25.619,25.195,25.195,145393,0
2011-01-03,25.662,26.097,25.408,25.836,257067,0
2011-01-04,26.008,26.097,24.931,25.6,464618,0
2011-01-05,25.609,26.19,25.522,25.836,312720,0
2011-01-06,25.929,25.929,25.304,25.573,471673,0
2011-01-07,25.696,25.809,24.678,25.096,324476,0
2011-01-10,25.051,25.104,24.578,24.922,345385,0
2011-01-11,24.956,25.347,24.956,25.329,428009,0
2011-01-12,25.504,25.713,25.356,25.538,230763,0
2011-01-13,25.627,25.662,25.287,25.495,190067,0
2011-01-14,25.495,25.581,25.269,25.514,199728,0
2011-01-18,25.356,25.495,25.033,25.366,350960,0
2011-01-19,25.339,25.486,25.042,25.173,513311,0
2011-01-20,25.156,25.216,24.74,24.947,246916,0
2011-01-21,25.033,25.113,24.504,24.504,232071,0
2011-01-24,24.588,24.852,24.425,24.67,310504,0
2011-01-25,24.615,24.624,24.241,24.624,431524,0
2011-01-26,24.723,24.939,24.267,24.78,321804,0
2011-01-27,24.852,24.905,24.53,24.578,222920,0
2011-01-28,24.563,24.563,23.286,23.398,403125,0
2011-01-31,23.422,24.091,23.282,24.014,500542,0
2011-02-01,24.226,24.53,24.217,24.425,367933,0
2011-02-02,24.442,24.852,24.442,24.696,243105,0
2011-02-03,24.74,24.861,24.381,24.652,218817,0
2011-02-04,24.731,24.87,24.588,24.806,178286,0
2011-02-07,24.895,25.2,24.806,25.033,121366,0
2011-02-08,25.096,25.139,24.642,25.139,127030,0
2011-02-09,24.99,25.233,24.78,25.165,203309,0
2011-02-10,25.06,25.225,24.861,25.069,126232,0
2011-02-11,25.069,25.26,24.982,25.233,143406,0
2011-02-14,25.19,25.469,25.148,25.241,158062,0
2011-02-15,25.277,25.522,25.06,25.06,288129,0
2011-02-16,25.627,25.99,25.121,25.373,662260,0
2011-02-18,25.486,26.19,25.477,26.113,515314,0
2011-02-22,25.764,26.097,25.627,25.817,570471,0
2011-02-23,25.696,25.817,25.148,25.277,630402,0
2011-02-24,25.314,25.356,24.843,25.225,319442,0
2011-02-25,25.347,25.373,25.042,25.347,331743,0
2011-02-28,25.408,25.453,25.121,25.314,222877,0
2011-03-01,25.444,25.581,25.042,25.088,370273,0
2011-03-02,25.06,25.329,24.99,25.156,288040,0
2011-03-03,25.453,25.869,25.209,25.73,190828,0
2011-03-04,25.8,25.8,25.399,25.59,202486,0
2011-03-07,25.609,25.755,24.973,25.06,302714,0
2011-03-08,25.007,25.67,24.931,25.453,215775,0
2011-03-09,25.347,25.609,25.269,25.381,144102,0
2011-03-10,25.13,25.277,24.879,25.042,232358,0
2011-03-11,25.051,25.277,24.814,24.947,146938,0
2011-03-14,24.67,25.024,24.478,24.789,91373,0
2011-03-15,24.208,24.789,24.19,24.514,206892,0
2011-03-16,24.514,24.514,23.885,23.965,347018,0
2011-03-17,24.381,24.381,23.823,24,255904,0
2011-03-18,24.251,24.87,24.148,24.852,441429,0
2011-03-21,24.956,25.486,24.956,25.486,328852,0
2011-03-22,25.538,25.6,25.19,25.399,145801,0
2011-03-23,25.417,25.514,24.947,25.322,180808,0
2011-03-24,25.554,25.653,25.216,25.6,126299,0
2011-03-25,25.721,26.148,25.522,25.554,162283,0
2011-03-28,25.6,25.773,25.399,25.417,191294,0
2011-03-29,25.417,25.6,25.322,25.581,406149,0
2011-03-30,25.853,25.853,25.636,25.721,274947,0
2011-03-31,25.689,25.749,25.546,25.68,271792,0
2011-04-01,25.853,25.869,25.417,25.609,279818,0
2011-04-04,25.546,25.965,25.477,25.965,274399,0
2011-04-05,25.929,26.105,25.644,25.888,275326,0
2011-04-06,25.948,26.105,25.853,26.052,287288,0
2011-04-07,26.008,26.183,25.8,25.999,264679,0
2011-04-08,26.105,26.105,25.573,25.73,320016,0
2011-04-11,25.773,25.906,25.609,25.79,219660,0
2011-04-12,25.538,25.713,25.347,25.495,146478,0
2011-04-13,25.721,25.721,25.051,25.314,197507,0
2011-04-14,25.06,25.469,24.922,25.347,196900,0
2011-04-15,25.06,25.67,25.024,25.636,204609,0
2011-04-18,25.209,25.514,25.139,25.469,216453,0
2011-04-19,25.531,25.59,24.843,25.069,206650,0
2011-04-20,25.39,25.469,25.096,25.373,226435,0
2011-04-21,25.888,25.888,25.314,25.739,194164,0
2011-04-25,25.618,25.938,25.573,25.644,182073,0
2011-04-26,25.653,25.8,25.563,25.636,177616,0
2011-04-27,25.687,25.73,25.514,25.662,331351,0
2011-04-28,25.687,25.773,25.427,25.581,305779,0
2011-04-29,25.697,25.893,25.406,25.636,199554,0
2011-05-02,25.627,25.73,25.19,25.356,170087,0
2011-05-03,25.59,25.662,25.148,25.329,242626,0
2011-05-04,25.356,25.436,24.723,24.931,169507,0
2011-05-05,24.652,25.477,24.572,24.895,293224,0
2011-05-06,25.113,26.139,24.956,25.514,528496,0
2011-05-09,25.662,25.67,25.2,25.581,298932,0
2011-05-10,25.73,26.08,25.73,25.888,258571,0
2011-05-11,25.747,25.861,25.19,25.531,174497,0
2011-05-12,25.356,25.662,25.148,25.531,124864,0
2011-05-13,25.347,25.469,24.956,25.042,144325,0
2011-05-16,24.913,25.13,24.372,24.381,205878,0
2011-05-17,24.226,24.495,24.059,24.381,219614,0
2011-05-18,24.381,24.714,24.366,24.606,156658,0
2011-05-19,24.797,24.931,24.549,24.756,187220,0
2011-05-20,24.597,24.888,24.452,24.714,193658,0
2011-05-23,24.415,24.549,24.235,24.468,224723,0
2011-05-24,24.452,24.486,24.103,24.226,209347,0
2011-05-25,24.12,24.54,24.12,24.321,244443,0
2011-05-26,24.276,24.615,24.12,24.514,163965,0
2011-05-27,24.661,24.895,24.478,24.597,122060,0
2011-05-31,24.842,25.237,24.762,25.229,418692,0
2011-06-01,25.225,25.233,24.771,24.771,428152,0
2011-06-02,24.843,25.19,24.588,25.156,277279,0
2011-06-03,24.642,24.939,24.357,24.696,286677,0
2011-06-06,24.514,24.905,24.514,24.624,416595,0
2011-06-07,24.771,24.806,24.452,24.53,240022,0
2011-06-08,24.415,24.789,24.276,24.514,339013,0
2011-06-09,24.54,24.764,24.235,24.478,547397,0
2011-06-10,24.321,24.381,23.792,24.129,382204,0
2011-06-13,24.165,24.366,23.974,24.19,210367,0
2011-06-14,24.381,24.731,24.258,24.54,150469,0
2011-06-15,24.398,24.67,24.321,24.54,283124,0
2011-06-16,24.576,24.738,24.026,24.411,301661,0
2011-06-17,24.53,24.549,23.992,24.155,324515,0
2011-06-20,24.182,24.434,24.008,24.251,144293,0
2011-06-21,24.425,24.714,24.348,24.549,263634,0
2011-06-22,24.381,24.588,24.148,24.199,203299,0
2011-06-23,23.947,24.251,23.721,24.148,244363,0
2011-06-24,23.974,24.12,23.642,23.702,724938,0
2011-06-27,23.756,23.992,23.416,23.903,289941,0
2011-06-28,23.947,24.148,23.867,23.965,206733,0
2011-06-29,24.148,24.173,23.739,24.075,266483,0
2011-06-30,24.101,24.648,24.101,24.567,251484,0
2011-07-01,24.563,24.922,24.425,24.797,222608,0
2011-07-05,24.797,25.007,24.706,24.879,257839,0
2011-07-06,24.832,25.182,24.684,25.033,235816,0
2011-07-07,25.121,25.504,25.079,25.233,178921,0
2011-07-08,24.998,25.209,24.87,25.156,163765,0
2011-07-11,24.973,25.209,24.731,24.87,192065,0
2011-07-12,24.806,25.241,24.764,25.007,248268,0
2011-07-13,25.051,25.444,24.87,25.051,165592,0
2011-07-14,24.99,25.233,24.495,24.54,157036,0
2011-07-15,24.588,24.905,24.389,24.861,233464,0
2011-07-18,24.756,24.756,23.947,24.415,150732,0
2011-07-19,24.56,24.912,24.464,24.787,163579,0
2011-07-20,24.861,24.861,24.208,24.53,126173,0
2011-07-21,24.661,24.905,24.434,24.572,136639,0
2011-07-22,24.606,24.764,24.357,24.572,148059,0
2011-07-25,24.321,24.789,24.321,24.549,292816,0
2011-07-26,24.603,24.603,24.28,24.361,156903,0
2011-07-27,24.267,24.312,23.65,23.721,266348,0
2011-07-28,23.668,23.824,23.448,23.493,174793,0
2011-07-29,23.265,23.696,23.017,23.273,215303,0
2011-08-01,23.406,23.52,22.041,22.381,446428,0
2011-08-02,22.013,23.503,22.013,22.609,659630,0
2011-08-03,25.251,27.602,25.241,26.349,2041033,0
2011-08-04,25.979,26.481,25.42,25.716,970343,0
2011-08-05,25.6,26.513,25.304,26.28,861387,0
2011-08-08,25.678,26.985,24.87,24.87,914201,0
2011-08-09,25.339,25.609,23.912,25.531,839631,0
2011-08-10,24.931,25.19,24.217,24.321,574116,0
2011-08-11,24.442,25.225,24.398,24.956,769692,0
2011-08-12,25.069,25.41,24.464,25.139,250735,0
2011-08-15,25.287,25.627,25.182,25.546,199313,0
2011-08-16,25.304,25.366,24.615,25.014,324214,0
2011-08-17,25.024,25.316,24.778,24.894,213211,0
2011-08-18,24.361,24.464,23.94,24.326,694280,0
2011-08-19,23.976,24.747,23.641,23.913,617478,0
2011-08-22,24.904,24.904,23.793,24.316,414766,0
2011-08-23,24.271,25.795,23.65,25.751,439266,0
2011-08-24,25.682,26.481,25.674,26.174,367520,0
2011-08-25,26.531,26.696,25.233,25.383,420356,0
2011-08-26,25.157,25.63,24.888,25.541,438931,0
2011-08-29,25.76,26.855,25.682,26.803,555255,0
2011-08-30,26.847,28.405,26.803,27.844,1198546,0
2011-08-31,28.025,28.299,27.638,27.973,849533,0
2011-09-01,27.96,28.455,27.565,27.695,466355,0
2011-09-02,27.242,27.621,27.047,27.16,421685,0
2011-09-06,26.506,27.023,26.164,26.872,579553,0
2011-09-07,27.189,27.836,26.899,27.785,488335,0
2011-09-08,27.627,28.274,27.51,27.819,538366,0
2011-09-09,27.537,27.537,25.875,26.434,1259739,0
2011-09-12,26.312,26.872,26.077,26.872,515779,0
2011-09-13,26.732,27.695,26.383,27.451,552875,0
2011-09-14,27.627,28.101,27.291,27.677,443860,0
2011-09-15,28.003,28.109,27.518,27.898,476940,0
2011-09-16,28.236,28.605,27.677,27.879,659879,0
2011-09-19,27.416,27.556,27.048,27.198,359781,0
2011-09-20,27.547,27.767,26.398,26.488,486476,0
2011-09-21,26.425,26.786,26.014,26.205,1163803,0
2011-09-22,25.463,26.205,25.165,26.085,926808,0
2011-09-23,25.558,26.303,25.226,25.576,788001,0
2011-09-26,25.841,26.05,25.096,25.778,553697,0
2011-09-27,25.699,26.27,25.41,25.585,840042,0
2011-09-28,25.472,25.814,24.377,24.518,697599,0
2011-09-29,24.982,25.05,23.816,24.262,834078,0
2011-09-30,23.916,24.378,23.508,23.554,497779,0
2011-10-03,23.239,23.319,22.1,22.327,941217,0
2011-10-04,22.319,24.181,22.02,24.03,1474265,0
2011-10-05,24.073,24.913,23.597,24.842,945924,0
2011-10-06,24.913,25.434,24.418,25.388,633827,0
2011-10-07,25.157,25.21,24.245,24.576,290856,0
2011-10-10,25.079,25.174,24.367,24.912,455996,0
2011-10-11,24.658,25.191,24.658,25.069,262424,0
2011-10-12,25.191,25.674,25.079,25.594,315558,0
2011-10-13,25.472,25.805,24.352,25.392,242763,0
2011-10-14,25.674,26.373,25.383,26.357,306630,0
2011-10-17,26.023,26.232,25.549,25.657,304063,0
2011-10-18,25.131,26.181,25.131,26.031,234513,0
2011-10-19,25.996,26.443,25.41,25.576,312126,0
2011-10-20,25.682,25.805,24.832,25.498,302824,0
2011-10-21,26.023,26.253,25.689,26.06,300553,0
2011-10-24,26.196,27.073,25.918,26.795,438145,0
2011-10-25,26.632,26.684,25.546,25.628,341899,0
2011-10-26,25.768,26.005,25.217,25.832,380385,0
2011-10-27,26.724,27.537,26.443,27.208,440178,0
2011-10-28,27.356,27.662,27.144,27.283,289427,0
2011-10-31,26.982,27.435,26.731,26.9,258637,0
2011-11-01,26.086,26.543,25.766,25.979,449048,0
2011-11-02,26.437,26.65,26.06,26.272,648489,0
2011-11-03,26.198,26.367,24.913,26.272,778852,0
2011-11-04,26.086,26.314,25.697,25.821,471639,0
2011-11-07,25.918,26.06,24.948,25.388,380732,0
2011-11-08,25.459,25.689,24.922,25.388,435324,0
2011-11-09,24.905,25.213,24.648,24.769,350151,0
2011-11-10,24.842,25.062,24.35,24.939,521128,0
2011-11-11,25.142,25.68,24.905,25.573,357622,0
2011-11-14,25.434,25.672,25.379,25.672,509784,0
2011-11-15,25.459,26.023,25.274,25.952,247200,0
2011-11-16,25.758,26.121,25.327,25.6,312077,0
2011-11-17,25.513,25.794,25.081,25.406,297991,0
2011-11-18,25.628,25.794,25.195,25.766,410483,0
2011-11-21,25.425,25.546,24.648,24.851,584727,0
2011-11-22,24.913,25.008,23.898,24.294,1099041,0
2011-11-23,24.056,24.235,23.704,23.961,429557,0
2011-11-25,23.794,23.915,23.325,23.37,142100,0
2011-11-28,23.898,24.525,23.898,24.322,476350,0
2011-11-29,24.189,24.189,23.413,23.43,636734,0
2011-11-30,24.625,24.625,23.713,23.91,648040,0
2011-12-01,23.943,24.091,23.786,23.786,815853,0
2011-12-02,24.047,24.427,23.97,24.073,738471,0
2011-12-05,24.358,24.499,23.871,24.024,731430,0
2011-12-06,24.091,24.091,23.802,23.818,363647,0
2011-12-07,23.605,23.66,23.219,23.325,669262,0
2011-12-08,23.202,24.34,23.202,23.308,468237,0
2011-12-09,23.265,24.128,22.937,23.907,963832,0
2011-12-12,23.605,23.881,23.219,23.317,654318,0
2011-12-13,23.438,23.59,23.192,23.438,689078,0
2011-12-14,22.937,23.448,22.93,22.952,573119,0
2011-12-15,22.944,23.36,22.894,22.961,444447,0
2011-12-16,23.08,23.395,22.971,23.219,1123645,0
2011-12-19,23.438,23.741,23.273,23.519,601111,0
2011-12-20,23.767,24.427,23.696,24.392,535020,0
2011-12-21,24.374,24.462,23.988,24.437,536534,0
2011-12-22,24.303,24.755,24.303,24.711,531907,0
2011-12-23,24.755,24.805,24.575,24.747,213195,0
2011-12-27,24.805,25.044,24.611,24.957,233283,0
2011-12-28,24.913,24.948,24.535,24.693,250332,0
2011-12-29,24.721,24.999,24.427,24.905,225969,0
2011-12-30,24.895,24.999,24.769,24.813,241365,0
2012-01-03,25.213,25.689,25.213,25.434,637173,0
2012-01-04,25.292,25.292,24.769,24.922,705890,0
2012-01-05,24.922,25.451,24.684,25.415,523563,0
2012-01-06,25.363,25.732,25.091,25.116,413328,0
2012-01-09,25.213,25.31,24.667,24.675,357621,0
2012-01-10,24.888,25.531,24.583,24.611,404820,0
2012-01-11,24.638,24.913,24.164,24.795,491463,0
2012-01-12,24.913,25.016,24.462,24.648,257597,0
2012-01-13,24.583,24.693,23.951,24.065,310401,0
2012-01-17,24.297,24.645,24.279,24.386,597272,0
2012-01-18,24.517,24.575,24.322,24.382,251010,0
2012-01-19,24.567,24.913,24.56,24.648,202581,0
2012-01-20,24.737,24.762,24.418,24.462,391097,0
2012-01-23,24.658,24.658,24.101,24.552,128299,0
2012-01-24,24.535,24.535,24.322,24.481,229679,0
2012-01-25,24.535,24.711,24.332,24.409,319008,0
2012-01-26,24.525,24.832,24.276,24.34,311331,0
2012-01-27,24.332,25.327,24.038,24.128,438416,0
2012-01-30,23.386,24.241,23.386,23.767,572080,0
2012-01-31,23.964,24.214,23.703,23.777,1172901,0
2012-02-01,23.996,24.823,23.794,24.729,931650,0
2012-02-02,24.842,25.134,24.667,25.025,360130,0
2012-02-03,25.408,26.021,25.337,25.745,341977,0
2012-02-06,25.319,25.83,25.319,25.732,189217,0
2012-02-07,25.745,25.95,25.549,25.899,195637,0
2012-02-08,25.845,26.342,25.693,26.305,494581,0
2012-02-09,26.252,26.252,25.577,25.827,444722,0
2012-02-10,25.658,25.817,25.541,25.64,309144,0
2012-02-13,25.918,26.069,25.61,25.857,457391,0
2012-02-14,25.883,26.166,25.459,26.069,646064,0
2012-02-15,25.346,26.59,25.142,26.402,1503110,0
2012-02-16,26.111,26.963,26.111,26.883,573359,0
2012-02-17,26.723,27.007,26.457,26.643,320280,0
2012-02-21,26.731,26.803,26.367,26.653,479938,0
2012-02-22,26.686,26.686,26.196,26.351,378771,0
2012-02-23,26.155,26.873,25.64,26.74,243383,0
2012-02-24,26.643,26.963,26.386,26.822,271510,0
2012-02-27,26.677,27.354,26.51,27.195,428754,0
2012-02-28,27.176,27.52,26.634,26.829,483448,0
2012-02-29,26.984,27.054,26.257,26.294,659146,0
2012-03-01,25.914,26.829,25.899,26.493,588368,0
2012-03-02,26.564,26.723,26.038,26.233,375960,0
2012-03-05,26.111,26.572,25.977,26.484,670966,0
2012-03-06,26.299,26.545,26.155,26.206,429339,0
2012-03-07,26.367,26.686,26.252,26.476,446734,0
2012-03-08,26.662,26.731,26.281,26.625,382452,0
2012-03-09,26.686,27.035,26.653,26.812,285263,0
2012-03-12,26.944,27.077,26.554,26.625,301922,0
2012-03-13,26.864,27.026,26.598,26.776,392771,0
2012-03-14,26.908,26.972,26.536,26.607,302108,0
2012-03-15,26.695,26.75,26.564,26.643,225395,0
2012-03-16,26.723,26.855,26.598,26.759,379131,0
2012-03-19,26.731,27.344,26.643,27.122,306524,0
2012-03-20,26.935,27.052,26.669,26.908,212016,0
2012-03-21,26.972,27.017,26.677,26.883,174319,0
2012-03-22,26.643,26.935,26.367,26.935,182817,0
2012-03-23,26.935,27.068,26.643,26.838,284627,0
2012-03-26,27.026,27.344,26.855,27.141,519114,0
2012-03-27,27.239,27.282,26.625,26.643,645173,0
2012-03-28,26.643,26.75,26.376,26.466,359951,0
2012-03-29,26.376,26.376,25.488,25.754,520745,0
2012-03-30,25.994,25.994,25.427,25.471,378384,0
2012-04-02,25.585,25.595,24.821,25.177,741357,0
2012-04-03,25.177,25.257,24.598,24.69,429357,0
2012-04-04,24.548,24.616,23.982,24.069,721594,0
2012-04-05,24.026,24.115,23.802,23.982,781127,0
2012-04-09,23.695,23.935,23.374,23.544,374036,0
2012-04-10,23.612,23.622,23.347,23.392,531764,0
2012-04-11,23.58,23.809,23.241,23.305,947064,0
2012-04-12,23.33,23.41,23.197,23.305,532425,0
2012-04-13,23.287,23.313,23.011,23.047,257043,0
2012-04-16,23.224,23.278,22.964,22.992,292533,0
2012-04-17,23.104,23.47,23.104,23.211,320650,0
2012-04-18,23.152,23.152,22.778,22.896,532860,0
2012-04-19,22.914,23.019,22.54,22.787,286094,0
2012-04-20,23.019,23.056,22.825,22.914,488109,0
2012-04-23,22.638,22.655,22.3,22.467,402654,0
2012-04-24,22.442,22.638,22.426,22.54,332688,0
2012-04-25,22.834,23.066,22.522,22.611,419742,0
2012-04-26,22.611,22.778,22.434,22.434,396587,0
2012-04-27,22.466,22.807,22.432,22.593,906112,0
2012-04-30,22.593,23.206,22.451,22.94,1143012,0
2012-05-01,23.069,23.146,22.798,22.967,865961,0
2012-05-02,22.955,22.964,22.603,22.841,816312,0
2012-05-03,22.916,23.004,22.566,22.701,1017185,0
2012-05-04,23.344,23.974,22.957,23.319,1423353,0
2012-05-07,23.237,23.363,22.754,22.871,850738,0
2012-05-08,22.71,22.798,22.494,22.539,783652,0
2012-05-09,22.332,22.44,22.209,22.261,538340,0
2012-05-10,22.361,22.449,22.209,22.279,307629,0
2012-05-11,22.243,22.369,22.108,22.153,366904,0
2012-05-14,22.02,22.117,21.76,21.901,366794,0
2012-05-15,21.867,22.153,21.685,21.911,247092,0
2012-05-16,22.046,22.099,21.543,21.58,498880,0
2012-05-17,21.652,21.76,21.286,21.294,379830,0
2012-05-18,21.24,21.543,21.096,21.158,481688,0
2012-05-21,21.186,21.705,21.105,21.677,416921,0
2012-05-22,21.685,21.938,21.269,21.384,803992,0
2012-05-23,21.318,21.609,21.167,21.543,683749,0
2012-05-24,21.498,21.778,21.474,21.75,386565,0
2012-05-25,21.723,21.815,21.562,21.778,328958,0
2012-05-29,21.948,22.163,21.778,22.002,350544,0
2012-05-30,21.833,21.919,21.481,21.525,328016,0
2012-05-31,21.6,21.788,21.407,21.669,532119,0
2012-06-01,21.384,21.806,21.337,21.553,530980,0
2012-06-04,21.59,21.705,21.429,21.669,478579,0
2012-06-05,21.516,21.685,21.456,21.498,280942,0
2012-06-06,21.562,21.867,21.498,21.637,353958,0
2012-06-07,21.824,22.2,21.637,21.685,306816,0
2012-06-08,21.59,21.806,21.507,21.543,161764,0
2012-06-11,21.695,21.695,21.42,21.429,448546,0
2012-06-12,21.533,21.6,21.393,21.481,266337,0
2012-06-13,21.456,22.028,21.456,21.75,464786,0
2012-06-14,21.778,21.967,21.652,21.938,274865,0
2012-06-15,21.948,22.252,21.919,22.224,526933,0
2012-06-18,22.163,22.53,22.065,22.494,294949,0
2012-06-19,22.566,23.104,22.414,22.934,293200,0
2012-06-20,22.862,23.041,22.638,22.957,316410,0
2012-06-21,22.916,23.014,22.332,22.396,520894,0
2012-06-22,22.456,22.798,22.351,22.77,681380,0
2012-06-25,22.548,22.995,22.548,22.967,409588,0
2012-06-26,23.138,23.319,23.05,23.202,375052,0
2012-06-27,23.417,23.507,23.293,23.452,297751,0
2012-06-28,23.379,23.561,23.06,23.228,337633,0
2012-06-29,23.588,23.946,23.283,23.667,296965,0
2012-07-02,23.802,23.873,23.237,23.595,723074,0
2012-07-03,23.704,24.012,23.57,24.012,155717,0
2012-07-05,24.021,24.155,23.603,24.045,454602,0
2012-07-06,23.882,23.937,23.247,23.515,243763,0
2012-07-09,23.515,23.543,23.138,23.389,444680,0
2012-07-10,23.515,23.819,23.155,23.275,191453,0
2012-07-11,23.283,23.283,23.05,23.146,300325,0
2012-07-12,23.086,23.173,22.843,23.05,191725,0
2012-07-13,23.155,23.543,23.069,23.498,151816,0
2012-07-16,25.333,26.338,24.439,25.504,1914445,0
2012-07-17,25.649,26.416,25.603,26.338,707099,0
2012-07-18,26.338,26.642,26.096,26.473,337199,0
2012-07-19,26.534,26.686,26.347,26.482,349088,0
2012-07-20,26.296,26.719,26.169,26.349,394175,0
2012-07-23,26.149,26.562,25.827,26.525,499628,0
2012-07-24,26.542,26.588,26.159,26.562,450652,0
2012-07-25,26.632,26.661,26.257,26.444,548140,0
2012-07-26,26.767,26.865,26.482,26.786,534856,0
2012-07-27,26.874,26.937,26.426,26.562,618878,0
2012-07-30,26.651,26.694,26.542,26.661,301420,0
2012-07-31,26.713,27.085,26.597,26.813,456063,0
2012-08-01,26.999,27.134,26.773,26.773,554365,0
2012-08-02,26.382,27.189,25.89,26.473,712308,0
2012-08-03,26.723,26.874,26.372,26.562,438371,0
2012-08-06,26.666,26.862,26.321,26.529,366164,0
2012-08-07,26.713,26.767,26.347,26.39,320966,0
2012-08-08,26.341,26.375,25.817,26.023,295232,0
2012-08-09,25.996,26.16,25.734,25.932,159952,0
2012-08-10,25.932,25.932,25.329,25.373,474256,0
2012-08-13,25.5,25.655,25.02,25.646,472296,0
2012-08-14,25.788,25.996,25.619,25.743,472841,0
2012-08-15,25.826,25.96,25.581,25.743,367263,0
2012-08-16,25.725,26.321,25.572,26.303,236089,0
2012-08-17,26.179,26.375,25.969,26.349,248969,0
2012-08-20,26.22,26.358,25.987,26.288,197684,0
2012-08-21,26.411,26.547,26.24,26.358,269910,0
2012-08-22,26.385,26.467,25.845,26.106,389338,0
2012-08-23,26.193,26.193,25.424,25.482,241959,0
2012-08-24,25.346,25.581,25.139,25.391,305305,0
2012-08-27,25.473,25.835,25.419,25.725,204015,0
2012-08-28,25.716,26.494,25.664,26.429,341209,0
2012-08-29,26.448,26.52,26.023,26.312,241110,0
2012-08-30,26.303,26.303,25.743,25.807,129503,0
2012-08-31,26.014,26.7,25.891,26.601,446268,0
2012-09-04,26.547,26.982,26.22,26.61,418552,0
2012-09-05,26.502,26.628,25.906,25.915,539887,0
2012-09-06,26.07,26.722,25.826,25.969,642321,0
2012-09-07,26.097,26.385,25.87,26.211,256841,0
2012-09-10,26.179,26.538,26.123,26.375,184667,0
2012-09-11,26.411,26.763,26.288,26.691,197015,0
2012-09-12,26.783,26.935,26.7,26.773,185167,0
2012-09-13,26.899,27.52,26.494,27.252,341104,0
2012-09-14,27.313,27.64,26.899,27.511,289138,0
2012-09-17,27.331,27.587,27.087,27.483,191102,0
2012-09-18,27.549,28.073,27.252,28.053,405028,0
2012-09-19,28.11,28.11,27.665,28.01,333354,0
2012-09-20,27.937,28.162,27.648,28.073,302915,0
2012-09-21,28.379,28.663,28.242,28.57,1476005,0
2012-09-24,28.552,29.056,27.244,28.839,560519,0
2012-09-25,28.911,29.1,28.433,28.742,508222,0
2012-09-26,28.742,29.012,28.433,28.857,466019,0
2012-09-27,28.857,29.48,28.796,29.201,343092,0
2012-09-28,29.012,30.005,29.012,29.625,619396,0
2012-10-01,29.778,29.797,29.271,29.598,688257,0
2012-10-02,29.778,30.122,29.48,29.589,375722,0
2012-10-03,29.652,29.977,29.41,29.607,474746,0
2012-10-04,29.607,29.841,29.316,29.688,337601,0
2012-10-05,29.778,30.054,29.373,29.868,265474,0
2012-10-08,29.4,29.4,28.847,29.047,297241,0
2012-10-09,28.985,28.985,28.353,28.425,321484,0
2012-10-10,28.425,28.507,28.153,28.252,407325,0
2012-10-11,28.425,29.364,27.901,27.982,303308,0
2012-10-12,27.937,28.019,27.36,27.658,232526,0
2012-10-15,27.719,27.812,27.502,27.684,373463,0
2012-10-16,27.711,27.973,27.313,27.539,226144,0
2012-10-17,27.596,27.807,27.199,27.623,253690,0
2012-10-18,27.648,27.747,26.907,26.982,199028,0
2012-10-19,26.845,26.997,26.538,26.746,267138,0
2012-10-22,26.835,27.179,26.61,27.179,246878,0
2012-10-23,27.069,27.378,26.755,26.991,206503,0
2012-10-24,27.144,27.144,26.394,26.401,161716,0
2012-10-25,26.628,26.854,26.375,26.538,298151,0
2012-10-26,26.619,26.789,26.341,26.601,257170,0
2012-10-31,26.809,27.208,26.349,27.115,371671,0
2012-11-01,27.169,27.623,25.798,27.493,504148,0
2012-11-02,29.271,29.787,27.605,27.64,797003,0
2012-11-05,27.587,27.631,27.124,27.286,631122,0
2012-11-06,27.36,28.044,27.331,27.341,397353,0
2012-11-07,27.063,27.202,26.681,26.746,296622,0
2012-11-08,26.719,26.918,26.391,26.528,274440,0
2012-11-09,26.382,26.882,26.382,26.699,459148,0
2012-11-12,27.346,28.111,27.163,27.448,828078,0
2012-11-13,27.448,27.854,27.317,27.355,363809,0
2012-11-14,27.346,27.699,27.001,27.02,262603,0
2012-11-15,26.836,26.836,25.918,26.075,316560,0
2012-11-16,25.973,26.364,25.536,26.182,360892,0
2012-11-19,26.536,26.802,26.207,26.646,281019,0
2012-11-20,26.636,26.736,26.346,26.573,179526,0
2012-11-21,26.646,26.646,26.265,26.408,159728,0
2012-11-23,26.836,26.841,26.417,26.618,73867,0
2012-11-26,26.582,27.046,26.427,27.046,214079,0
2012-11-27,26.964,27.272,26.863,27.072,179481,0
2012-11-28,26.908,27.374,26.81,27.365,271940,0
2012-11-29,27.565,27.69,27.22,27.48,274771,0
2012-11-30,27.593,27.819,27.374,27.499,490458,0
2012-12-03,27.508,27.628,27.038,27.238,244510,0
2012-12-04,27.365,27.555,27.01,27.448,272728,0
2012-12-05,27.289,27.646,27.163,27.317,251927,0
2012-12-06,27.272,27.802,27.138,27.802,193563,0
2012-12-07,27.854,28.036,27.575,27.845,504795,0
2012-12-10,27.81,27.991,27.612,27.91,335007,0
2012-12-11,28.129,28.302,27.793,28.093,304106,0
2012-12-12,28.202,28.472,27.966,28.138,273399,0
2012-12-13,28.129,28.401,27.919,28.164,180504,0
2012-12-14,28.044,28.147,27.755,27.901,209386,0
2012-12-17,27.919,28.645,27.765,28.192,354179,0
2012-12-18,28.011,28.192,27.828,28.054,511253,0
2012-12-19,28.209,28.228,27.775,27.946,275455,0
2012-12-20,28.044,28.437,27.982,28.111,230376,0
2012-12-21,27.966,28.335,27.755,28.331,884660,0
2012-12-24,27.854,28.147,27.784,27.845,94097,0
2012-12-26,27.864,28.164,27.765,27.956,211149,0
2012-12-27,27.966,27.966,27.424,27.593,165578,0
2012-12-28,27.42,27.802,27.238,27.655,167686,0
2012-12-31,27.387,27.873,27.387,27.828,329149,0
2013-01-02,28.192,29.091,28.103,28.909,500730,0
2013-01-03,28.627,29.038,28.627,28.819,545335,0
2013-01-04,28.975,29.165,28.827,28.993,306137,0
2013-01-07,28.802,29.038,28.579,28.873,233074,0
2013-01-08,28.827,29.175,28.748,28.956,228781,0
2013-01-09,29.011,29.308,29.011,29.184,145482,0
2013-01-10,29.249,29.302,29.028,29.249,191948,0
2013-01-11,29.318,29.421,29.056,29.258,255711,0
2013-01-14,29.291,29.459,29.074,29.264,118592,0
2013-01-15,29.064,29.211,28.766,29.011,162977,0
2013-01-16,29.046,29.282,28.941,29.118,177032,0
2013-01-17,29.264,29.272,28.956,29.118,170537,0
2013-01-18,28.956,29.221,28.827,28.919,170633,0
2013-01-22,28.919,29.083,28.659,29.002,252744,0
2013-01-23,29.074,29.249,28.929,29.146,373461,0
2013-01-24,29.109,29.258,28.748,28.883,404808,0
2013-01-25,28.984,29.074,28.692,28.827,300157,0
2013-01-28,28.845,29.118,28.766,28.855,346712,0
2013-01-29,28.893,29.038,28.6,28.893,310724,0
2013-01-30,28.946,29.074,28.583,28.645,346710,0
2013-01-31,28.701,29.091,28.538,28.937,378248,0
2013-02-01,29.439,29.439,28.784,28.984,417882,0
2013-02-04,28.919,29.201,28.802,29.109,478176,0
2013-02-05,29.175,29.175,28.064,28.382,573991,0
2013-02-06,28.273,28.548,27.727,28.444,631590,0
2013-02-07,28.437,28.492,28.12,28.321,228184,0
2013-02-08,28.382,28.819,28.228,28.664,362138,0
2013-02-11,28.692,29.074,28.575,28.701,714948,0
2013-02-12,28.766,28.899,28.583,28.757,189717,0
2013-02-13,28.845,29.118,28.719,28.956,694132,0
2013-02-14,32.011,33.122,30.92,33.022,1905156,0
2013-02-15,33.439,34.084,32.902,32.929,1107599,0
2013-02-19,33.022,33.293,32.737,33.193,700431,0
2013-02-20,33.193,33.365,32.448,32.503,416516,0
2013-02-21,32.733,32.808,31.983,32.258,282539,0
2013-02-22,32.458,32.578,31.994,32.559,204892,0
2013-02-25,32.669,32.827,32.011,32.019,204028,0
2013-02-26,32.284,32.344,31.628,31.899,195009,0
2013-02-27,31.882,32.75,31.725,32.294,263256,0
2013-02-28,32.331,32.934,32.331,32.66,445266,0
2013-03-01,32.349,33.301,32.349,33.256,479506,0
2013-03-04,33.292,33.494,33.073,33.283,345120,0
2013-03-05,33.401,33.829,33.401,33.797,280982,0
2013-03-06,33.611,34.015,33.595,33.75,280560,0
2013-03-07,33.695,34.098,33.695,34.041,233580,0
2013-03-08,34.262,34.272,33.962,34.171,191148,0
2013-03-11,34.198,34.242,33.604,33.74,184602,0
2013-03-12,33.797,33.943,33.769,33.857,191874,0
2013-03-13,33.877,34.335,33.639,34.225,189870,0
2013-03-14,34.354,34.501,34.06,34.354,347140,0
2013-03-15,34.345,34.345,33.906,34.006,301548,0
2013-03-18,33.821,34.161,33.63,34.031,156821,0
2013-03-19,34.107,34.144,33.338,33.475,293189,0
2013-03-20,33.512,33.962,33.256,33.897,1066021,0
2013-03-21,33.778,35.397,33.778,34.462,395433,0
2013-03-22,34.481,34.701,34.144,34.409,189459,0
2013-03-25,34.591,34.984,34.223,34.784,359227,0
2013-03-26,34.984,35.443,34.83,35.388,372471,0
2013-03-27,35.195,36.102,35.195,35.661,600357,0
2013-03-28,35.788,36.028,35.545,35.892,403263,0
2013-04-01,35.964,36.46,34.82,35.159,486457,0
2013-04-02,35.261,35.588,35.022,35.205,332831,0
2013-04-03,35.325,35.325,34.455,34.692,249847,0
2013-04-04,34.784,34.82,34.272,34.72,131202,0
2013-04-05,34.171,34.427,33.857,34.372,273947,0
2013-04-08,34.436,34.748,34.24,34.462,148532,0
2013-04-09,34.591,34.591,34.107,34.242,172461,0
2013-04-10,34.39,35.333,34.39,35.058,290692,0
2013-04-11,34.921,35.615,34.8,35.49,285360,0
2013-04-12,35.433,35.519,34.583,35.251,235618,0
2013-04-15,35.068,35.131,33.966,34.327,319147,0
2013-04-16,34.462,34.912,33.897,34.877,205970,0
2013-04-17,34.564,35.141,34.4,35.097,331605,0
2013-04-18,35.261,35.261,34.591,34.84,272283,0
2013-04-19,34.877,35.443,34.84,35.232,151757,0
2013-04-22,35.307,35.536,34.921,35.423,187672,0
2013-04-23,35.653,36.037,35.579,36.028,209704,0
2013-04-24,36.112,36.221,35.874,36.175,229736,0
2013-04-25,36.157,37.054,35.982,36.872,329501,0
2013-04-26,36.716,36.883,36.323,36.77,396627,0
2013-04-29,36.961,37.255,36.779,37.174,382017,0
2013-04-30,37.09,37.702,36.825,37.255,1622044,0
2013-05-01,37.264,37.668,35.912,36.238,602422,0
2013-05-02,36.276,36.925,35.999,36.707,309972,0
2013-05-03,37.108,37.941,37.064,37.815,429943,0
2013-05-06,37.923,38.427,37.64,38.197,305860,0
2013-05-07,38.247,38.509,38.145,38.261,323685,0
2013-05-08,38.189,38.674,37.905,38.171,699748,0
2013-05-09,40.88,40.88,34.6,35.333,1356386,0
2013-05-10,35.643,36.816,35.014,36.276,695805,0
2013-05-13,36.339,36.961,36.112,36.882,301261,0
2013-05-14,36.807,37.264,36.55,36.953,366923,0
2013-05-15,36.825,37.53,36.648,37.09,192846,0
2013-05-16,36.99,37.027,36.308,36.476,253995,0
2013-05-17,36.537,37.368,36.39,37.246,230786,0
2013-05-20,37.238,38.434,37.126,37.975,342231,0
2013-05-21,38.095,38.674,37.238,37.396,607815,0
2013-05-22,37.359,38.283,37.027,37.23,353482,0
2013-05-23,37.027,37.503,36.621,37.466,292788,0
2013-05-24,37.185,37.377,36.862,37.283,170497,0
2013-05-28,37.754,38.666,37.027,37.193,404076,0
2013-05-29,37.08,37.08,36.179,36.815,310151,0
2013-05-30,36.843,37.292,36.738,37.292,116960,0
2013-05-31,37.178,37.779,36.992,37.649,373107,0
2013-06-03,37.918,38.195,36.934,37.626,424137,0
2013-06-04,37.716,37.846,37.09,37.724,362287,0
2013-06-05,37.688,37.833,37.23,37.523,350603,0
2013-06-06,37.59,38.066,37.386,38.004,445233,0
2013-06-07,38.288,38.288,37.466,38.066,155775,0
2013-06-10,38.233,38.499,37.81,38.407,231849,0
2013-06-11,38.095,38.601,37.818,38.298,230997,0
2013-06-12,38.619,38.619,38.057,38.195,162952,0
2013-06-13,38.308,39.245,38.007,39.219,240297,0
2013-06-14,39.06,39.181,38.573,38.951,253489,0
2013-06-17,39.319,39.991,39.135,39.44,271142,0
2013-06-18,39.42,39.725,38.656,38.83,363601,0
2013-06-19,38.941,39.181,38.317,38.343,255975,0
2013-06-20,37.827,37.96,37.551,37.706,252656,0
2013-06-21,37.91,37.985,37.466,37.801,773259,0
2013-06-24,37.606,37.882,37.193,37.368,302492,0
2013-06-25,37.662,38.258,37.58,37.928,325129,0
2013-06-26,38.298,38.666,37.542,37.58,399444,0
2013-06-27,37.662,38.646,37.283,38.546,586724,0
2013-06-28,38.537,39.64,38.518,39.144,1446090,0
2013-07-01,39.393,40.379,38.866,39.319,346028,0
2013-07-02,39.219,39.411,38.646,38.895,257450,0
2013-07-03,38.666,39.088,38.573,38.858,226207,0
2013-07-05,39.393,39.485,39.017,39.301,242534,0
2013-07-08,39.476,39.909,39.245,39.861,162829,0
2013-07-09,40.029,40.977,40.029,40.469,254803,0
2013-07-10,40.571,40.571,39.678,39.823,231889,0
2013-07-11,40.276,40.994,40.019,40.167,365857,0
2013-07-12,40.25,40.552,40.046,40.323,168345,0
2013-07-15,40.46,41.234,40.193,41.123,208049,0
2013-07-16,41.255,42.221,40.782,41.98,332391,0
2013-07-17,42.248,42.356,41.565,42.239,200834,0
2013-07-18,42.292,42.954,42.046,42.443,167640,0
2013-07-19,42.319,42.78,42.09,42.654,227376,0
2013-07-22,42.55,43.407,42.55,43.287,264408,0
2013-07-23,43.556,43.739,42.145,42.221,355931,0
2013-07-24,42.443,42.901,42.036,42.125,199104,0
2013-07-25,42.117,42.558,41.658,42.257,310952,0
2013-07-26,42.155,42.502,42.117,42.348,220139,0
2013-07-29,42.348,42.453,41.575,41.583,290615,0
2013-07-30,41.851,42.404,41.648,42.356,446975,0
2013-07-31,42.53,43.345,42.117,42.145,345846,0
2013-08-01,42.356,42.692,42.055,42.682,335017,0
2013-08-02,42.404,42.7,42.165,42.443,295431,0
2013-08-05,42.462,44.034,42.356,43.903,358028,0
2013-08-06,43.932,44.816,43.066,43.241,327395,0
2013-08-07,43.528,43.701,42.828,43.315,332622,0
2013-08-08,43.814,46.161,43.399,45.24,767750,0
2013-08-09,45.276,47.691,44.392,47.193,544792,0
2013-08-12,47.108,48.894,46.982,48.326,518749,0
2013-08-13,48.205,48.425,47.884,48.095,388481,0
2013-08-14,48.049,48.259,47.367,47.709,314090,0
2013-08-15,47.334,48.142,46.807,47.077,374990,0
2013-08-16,46.827,48.529,46.827,47.42,352271,0
2013-08-19,46.659,47.289,45.763,46.456,437486,0
2013-08-20,46.438,46.438,46.021,46.327,296531,0
2013-08-21,46.196,46.65,45.826,46.142,187440,0
2013-08-22,46.391,46.53,46.097,46.475,211465,0
2013-08-23,46.371,47.086,46.058,46.928,231665,0
2013-08-26,47.103,47.698,47.094,47.651,200115,0
2013-08-27,47.271,47.39,46.54,46.585,289344,0
2013-08-28,46.494,46.841,46.263,46.337,365239,0
2013-08-29,46.178,46.494,46.088,46.299,230701,0
2013-08-30,46.186,46.456,45.392,45.56,169092,0
2013-09-03,45.966,46.429,45.568,45.983,154347,0
2013-09-04,45.983,46.168,45.605,45.844,286844,0
2013-09-05,45.19,46.224,45.19,45.523,219512,0
2013-09-06,45.755,45.755,44.392,45.003,259797,0
2013-09-09,45.291,46.04,45.03,45.844,277309,0
2013-09-10,46.161,47.334,46.161,47.306,290277,0
2013-09-11,47.235,47.686,46.846,47.316,229287,0
2013-09-12,47.306,47.556,47.129,47.215,299871,0
2013-09-13,47.467,47.556,46.419,46.585,283554,0
2013-09-16,47.188,47.398,45.939,46.205,224740,0
2013-09-17,46.106,46.419,45.902,46.289,224260,0
2013-09-18,46.282,46.807,45.892,46.299,211535,0
2013-09-19,46.715,47.179,46.152,47.129,282066,0
2013-09-20,47.363,48.5,46.946,47.67,720964,0
2013-09-23,47.661,48.224,46.715,47.169,294152,0
2013-09-24,47.077,47.476,46.484,46.514,408971,0
2013-09-25,46.494,46.855,45.922,46.078,299382,0
2013-09-26,46.4,46.522,45.844,46.289,220052,0
2013-09-27,46.161,46.54,45.623,45.873,241886,0
2013-09-30,45.585,46.161,45.523,45.816,242641,0
2013-10-01,45.948,47.04,45.948,46.901,256907,0
2013-10-02,46.798,47.324,46.186,46.494,253587,0
2013-10-03,46.548,47.324,46.161,46.817,278708,0
2013-10-04,46.641,47.539,46.419,47.188,391907,0
2013-10-07,46.936,47.556,46.623,47.225,669102,0
2013-10-08,47.139,47.845,45.966,46.263,674203,0
2013-10-09,46.466,46.753,45.605,46.254,629890,0
2013-10-10,46.65,47.594,46.41,47.584,208269,0
2013-10-11,47.363,48.382,47.363,48.373,261554,0
2013-10-14,48.152,49.88,48.112,49.844,271605,0
2013-10-15,49.844,50.325,49.276,49.631,298950,0
2013-10-16,50.01,50.501,49.012,49.141,238857,0
2013-10-17,49.054,49.391,48.481,49.391,259717,0
2013-10-18,49.779,50.551,49.418,50.472,323591,0
2013-10-21,50.665,51.201,50.387,51.045,179303,0
2013-10-22,51.167,52.037,51.007,51.352,262189,0
2013-10-23,51.286,51.508,50.491,51.072,346827,0
2013-10-24,51.342,51.471,51.055,51.175,324764,0
2013-10-25,51.369,51.479,50.888,50.946,203407,0
2013-10-28,50.656,51.184,50.378,50.989,248152,0
2013-10-29,50.999,51.795,50.777,51.574,178008,0
2013-10-30,51.397,51.907,50.84,50.84,336562,0
2013-10-31,50.926,51.453,50.529,50.869,227898,0
2013-11-01,50.742,51.139,50.12,50.878,405409,0
2013-11-04,50.888,51.74,50.582,50.823,596600,0
2013-11-05,50.888,51.286,49.862,50.999,733908,0
2013-11-06,49.963,50.582,44.676,46.215,1723157,0
2013-11-07,46.263,46.263,40.627,40.637,1642182,0
2013-11-08,40.664,42.054,40.341,41.711,906143,0
2013-11-11,41.543,41.82,41.081,41.664,515432,0
2013-11-12,41.598,41.95,41.306,41.81,445861,0
2013-11-13,41.701,43.05,41.635,43.006,442913,0
2013-11-14,43.075,43.409,42.65,43.259,443269,0
2013-11-15,43.259,44.134,43.046,43.911,495947,0
2013-11-18,43.949,44.491,43.949,44.172,490786,0
2013-11-19,44.23,44.339,42.898,43.028,297845,0
2013-11-20,43.028,43.357,42.319,42.786,267763,0
2013-11-21,42.767,43.65,42.767,43.464,309885,0
2013-11-22,43.427,43.725,43.122,43.493,198529,0
2013-11-25,43.82,43.82,43.259,43.735,158435,0
2013-11-26,43.669,45.122,43.259,44.871,367392,0
2013-11-27,45.009,45.168,44.648,45.057,162415,0
2013-11-29,45.27,45.419,44.424,44.628,103393,0
2013-12-02,44.5,44.535,42.201,42.435,511640,0
2013-12-03,42.239,42.553,41.772,42.293,449617,0
2013-12-04,42.144,42.22,40.972,41.4,520942,0
2013-12-05,41.391,42.806,41.212,42.481,327359,0
2013-12-06,42.944,43.122,42.257,42.816,365564,0
2013-12-09,42.718,43.038,42.257,42.747,212071,0
2013-12-10,42.172,42.982,42.172,42.357,277317,0
2013-12-11,42.533,42.533,41.186,41.4,322245,0
2013-12-12,41.352,42.711,40.943,42.22,307305,0
2013-12-13,42.445,42.702,41.894,42.191,200034,0
2013-12-16,42.776,42.889,42.248,42.711,196592,0
2013-12-17,42.727,42.982,42.396,42.907,274054,0
2013-12-18,43.083,44.141,42.718,44.034,392253,0
2013-12-19,43.939,44.172,43.384,43.716,220350,0
2013-12-20,43.93,45.669,43.716,45.446,972332,0
2013-12-23,45.523,46.5,45.251,46.071,356750,0
2013-12-24,46.218,46.87,45.599,46.554,117341,0
2013-12-26,46.777,47.188,45.196,45.523,279684,0
2013-12-27,45.615,46.349,45.483,45.866,183480,0
2013-12-30,45.764,46.591,45.56,46.277,237370,0
2013-12-31,46.386,47.344,46.061,46.526,236930,0
2014-01-02,46.258,46.581,45.888,46.181,209115,0
2014-01-03,46.286,46.518,46.003,46.209,311331,0
2014-01-06,46.267,46.704,45.875,46.109,321925,0
2014-01-07,46.146,47.207,46.146,46.694,298813,0
2014-01-08,46.685,48.127,46.238,47.344,436936,0
2014-01-09,47.429,47.511,46.248,46.424,341271,0
2014-01-10,46.218,46.581,45.419,45.728,297202,0
2014-01-13,45.577,45.968,43.357,43.531,368466,0
2014-01-14,43.735,44.609,43.55,44.443,188963,0
2014-01-15,44.658,44.833,44.053,44.347,278222,0
2014-01-16,44.134,45.875,44.134,45.363,322891,0
2014-01-17,45.168,45.66,44.881,45.429,246145,0
2014-01-21,45.866,45.866,44.07,44.712,213469,0
2014-01-22,44.658,44.974,44.286,44.851,167895,0
2014-01-23,44.572,44.786,43.93,44.658,248682,0
2014-01-24,44.759,44.777,43.588,43.754,287311,0
2014-01-27,43.793,44.443,43.094,43.308,373182,0
2014-01-28,43.259,43.597,43.222,43.541,327622,0
2014-01-29,42.816,43.308,42.172,42.425,282691,0
2014-01-30,42.889,43.298,42.445,43.02,287619,0
2014-01-31,42.172,43.367,42.097,42.191,286453,0
2014-02-03,41.986,42.767,40.414,40.962,510111,0
2014-02-04,40.889,41.254,38.228,40.804,348242,0
2014-02-05,40.926,40.972,39.559,40.042,335579,0
2014-02-06,40.19,42.211,40.19,42.097,415365,0
2014-02-07,42.319,42.796,41.736,42.718,236164,0
2014-02-10,42.65,42.796,42.005,42.435,239235,0
2014-02-11,42.861,43.503,42.283,43.259,410959,0
2014-02-12,43.212,43.616,42.22,42.767,248414,0
2014-02-13,42.277,43.901,41.911,43.579,435547,0
2014-02-14,47.557,48.371,44.871,45.641,2208889,0
2014-02-18,45.821,47.092,45.821,46.51,942744,0
2014-02-19,46.209,47.001,45.669,45.809,636276,0
2014-02-20,46.007,46.943,45.963,46.411,694997,0
2014-02-21,46.702,46.766,45.578,45.785,372985,0
2014-02-24,45.998,46.354,45.671,46.065,258916,0
2014-02-25,46.401,47.335,45.758,47.058,604365,0
2014-02-26,47.523,48.067,47.188,47.413,350001,0
2014-02-27,47.393,48.262,47.094,48.179,329601,0
2014-02-28,48.3,48.807,47.862,48.076,398078,0
2014-03-03,47.365,48.123,47.076,48.113,343748,0
2014-03-04,48.807,49.134,48.113,48.31,503213,0
2014-03-05,48.143,48.476,47.747,48.179,310365,0
2014-03-06,48.169,48.262,47.729,48.133,306958,0
2014-03-07,48.058,48.348,47.598,48.33,238280,0
2014-03-10,48.29,48.583,47.496,47.598,266453,0
2014-03-11,47.608,47.853,46.463,46.533,233420,0
2014-03-12,46.299,46.683,45.327,46.159,266889,0
2014-03-13,46.439,46.784,44.839,44.915,288921,0
2014-03-14,44.868,45.625,44.644,45.41,229699,0
2014-03-17,45.849,46.195,45.456,45.81,219681,0
2014-03-18,45.801,47.139,45.41,47.102,298281,0
2014-03-19,46.888,47.102,45.363,45.917,257242,0
2014-03-20,45.878,46.327,45.363,45.561,219385,0
2014-03-21,45.888,45.888,44.998,45.222,524728,0
2014-03-24,44.963,45.514,44.417,45.222,499158,0
2014-03-25,45.888,46.289,45.269,45.569,351597,0
2014-03-26,46.085,46.085,44.905,45.187,416110,0
2014-03-27,45.177,46.046,44.953,45.888,317944,0
2014-03-28,45.607,47.46,45.607,45.989,497531,0
2014-03-31,46.233,46.975,45.701,46.813,282343,0
2014-04-01,47.188,47.413,46.372,46.879,438818,0
2014-04-02,47.067,47.067,46.007,46.496,341985,0
2014-04-03,46.167,46.673,45.383,45.661,359869,0
2014-04-04,45.989,46.617,45.732,46.159,510454,0
2014-04-07,46.037,46.282,44.29,44.577,345033,0
2014-04-08,44.539,45.907,44.539,45.73,268762,0
2014-04-09,45.766,46.289,45.289,45.878,297539,0
2014-04-10,45.83,45.839,43.831,43.941,324792,0
2014-04-11,43.345,44.111,42.634,42.742,368860,0
2014-04-14,43.072,43.616,42.644,43.052,326514,0
2014-04-15,43.119,43.717,42.361,43.345,280974,0
2014-04-16,44.428,47,44.409,46.477,803060,0
2014-04-17,46.477,46.911,45.775,46.299,491992,0
2014-04-21,46.214,46.617,45.72,46.354,211534,0
2014-04-22,46.411,47.335,46.223,46.963,238102,0
2014-04-23,46.926,47.028,45.625,45.652,208496,0
2014-04-24,45.878,46.122,44.895,45.242,226495,0
2014-04-25,45.035,45.035,43.784,44.009,211540,0
2014-04-28,44.297,44.811,42.811,43.659,253587,0
2014-04-29,43.848,44.137,43.1,43.365,405366,0
2014-04-30,42.987,43.588,42.36,43.365,378296,0
2014-05-01,43.257,43.932,42.605,43.512,724711,0
2014-05-02,43.435,43.932,42.801,42.848,506062,0
2014-05-05,42.508,43.062,42.294,42.867,524087,0
2014-05-06,42.801,42.923,41.407,41.416,431157,0
2014-05-07,41.67,42.072,40.847,41.753,441427,0
2014-05-08,41.837,42.36,40.762,40.847,586551,0
2014-05-09,42.644,44.513,41.92,43.923,684127,0
2014-05-12,44.092,45.373,44.092,45.045,534369,0
2014-05-13,45.111,45.446,44.606,44.868,737371,0
2014-05-14,44.548,44.934,43.746,43.774,460317,0
2014-05-15,43.442,43.649,42.381,43.352,444552,0
2014-05-16,43.322,44.066,42.899,44.028,284013,0
2014-05-19,44.038,45.331,43.746,44.78,395048,0
2014-05-20,44.544,45.11,43.569,43.606,912746,0
2014-05-21,44.01,44.355,43.649,44.206,393179,0
2014-05-22,44.244,44.931,44.187,44.677,446254,0
2014-05-23,44.808,45.598,44.639,45.241,298169,0
2014-05-27,45.712,45.804,45.11,45.231,289609,0
2014-05-28,45.043,45.231,44.345,44.706,399596,0
2014-05-29,44.743,44.922,44.019,44.544,249911,0
2014-05-30,44.677,44.724,44.129,44.553,287248,0
2014-06-02,44.526,44.687,44.024,44.535,238247,0
2014-06-03,44.3,44.423,43.668,43.774,265836,0
2014-06-04,43.273,44.394,43.273,44.293,246073,0
2014-06-05,44.452,46.041,43.961,45.862,396918,0
2014-06-06,45.842,45.9,45.288,45.562,296240,0
2014-06-09,45.429,46.041,45.176,45.703,183408,0
2014-06-10,45.57,46.059,45.278,45.833,168374,0
2014-06-11,45.625,45.625,44.336,45.005,1767801,0
2014-06-12,44.254,46.567,43.971,46.53,2197250,0
2014-06-13,46.709,46.718,45.129,46.315,979611,0
2014-06-16,46.089,46.756,45.673,46.615,663311,0
2014-06-17,46.513,47.094,46.333,46.897,538275,0
2014-06-18,47,47.208,46.181,47.112,580705,0
2014-06-19,47.434,47.434,46.86,47.15,768587,0
2014-06-20,47.227,47.337,46.841,47.112,767398,0
2014-06-23,47.076,47.292,46.718,47.208,391458,0
2014-06-24,47.198,47.337,46.378,46.378,410493,0
2014-06-25,46.248,46.897,46.181,46.812,274669,0
2014-06-26,46.943,47.337,46.258,47.319,291021,0
2014-06-27,47.048,48.308,46.887,48.11,497311,0
2014-06-30,47.997,48.645,47.546,47.848,392595,0
2014-07-01,48.101,49.117,47.866,48.948,365175,0
2014-07-02,48.929,49.222,47.987,48.186,526701,0
2014-07-03,48.467,48.505,47.651,48.166,223301,0
2014-07-07,48.12,48.485,47.508,48.213,359118,0
2014-07-08,48.006,48.176,46.756,47.554,428243,0
2014-07-09,47.742,47.914,46.915,47.255,304976,0
2014-07-10,46.267,47.189,45.867,47.076,376090,0
2014-07-11,47.058,47.058,46.116,46.615,266923,0
2014-07-14,47.208,47.208,46.398,46.585,208958,0
2014-07-15,46.585,46.822,46.059,46.163,226979,0
2014-07-16,46.513,46.963,45.363,45.852,219438,0
2014-07-17,45.683,46.079,44.601,44.687,341960,0
2014-07-18,44.619,45.92,44.49,45.617,522570,0
2014-07-21,45.535,45.957,45.336,45.871,187186,0
2014-07-22,46.181,46.812,46.011,46.643,252983,0
2014-07-23,46.746,46.991,46.388,46.567,234474,0
2014-07-24,46.548,47.246,46.199,46.474,197720,0
2014-07-25,46.011,46.651,45.813,46.388,322629,0
2014-07-28,46.324,46.746,45.89,46.238,216270,0
2014-07-29,46.209,46.653,45.768,45.983,238725,0
2014-07-30,46.36,46.925,46.124,46.812,205983,0
2014-07-31,46.295,47.019,45.92,46.021,347355,0
2014-08-01,46.041,46.218,45.015,46.181,303132,0
2014-08-04,46.483,47.01,45.625,46.746,367808,0
2014-08-05,46.567,47.357,45.89,47.208,554499,0
2014-08-06,46.002,48.505,45.211,47.609,909611,0
2014-08-07,47.583,48.044,47.255,47.838,378619,0
2014-08-08,47.733,48.721,47.733,48.346,347358,0
2014-08-11,48.665,49.766,48.356,49.419,386519,0
2014-08-12,49.231,49.626,48.563,49.4,535538,0
2014-08-13,49.343,50.331,49.266,50.275,463152,0
2014-08-14,50.157,50.519,49.902,50.347,612874,0
2014-08-15,50.669,50.669,50.075,50.51,546738,0
2014-08-18,50.848,50.896,50.253,50.611,307744,0
2014-08-19,50.746,50.764,50.433,50.546,257260,0
2014-08-20,50.384,50.384,49.722,50.243,212200,0
2014-08-21,50.302,50.844,49.563,50.611,487268,0
2014-08-22,50.65,50.717,50.196,50.273,136920,0
2014-08-25,50.374,50.374,49.742,50.215,195998,0
2014-08-26,50.338,50.564,49.703,49.93,304250,0
2014-08-27,49.819,50.546,49.819,50.224,291950,0
2014-08-28,50.167,50.538,49.602,49.884,174994,0
2014-08-29,50.138,50.621,49.703,50.546,175395,0
2014-09-02,50.737,51.009,50.312,50.838,219929,0
2014-09-03,51.027,51.027,49.449,49.495,257963,0
2014-09-04,49.495,50.857,48.71,48.91,356951,0
2014-09-05,48.701,49.185,48.192,48.625,381085,0
2014-09-08,48.542,49.515,48.542,49.456,223515,0
2014-09-09,49.476,49.593,48.599,48.608,167147,0
2014-09-10,48.672,49.022,48.228,48.503,298128,0
2014-09-11,48.305,48.91,48.305,48.75,359349,0
2014-09-12,48.76,49.048,48.305,48.473,162820,0
2014-09-15,48.473,48.473,47.407,47.701,179014,0
2014-09-16,47.681,48.445,47.319,48.172,247076,0
2014-09-17,48.617,48.617,47.691,47.908,217228,0
2014-09-18,48.219,48.74,48.205,48.599,234079,0
2014-09-19,48.77,49.078,48.088,48.654,423161,0
2014-09-22,48.228,48.599,47.861,48.325,190508,0
2014-09-23,47.992,48.513,47.928,48.126,237489,0
2014-09-24,48.334,48.532,47.928,48.372,158082,0
2014-09-25,48.315,48.315,47.112,47.121,204032,0
2014-09-26,47.199,47.528,46.944,47.255,176539,0
2014-09-29,46.374,47.417,46.357,47.189,316514,0
2014-09-30,47.275,47.378,46.612,46.679,406090,0
2014-10-01,46.679,47.189,46.223,46.754,452193,0
2014-10-02,46.84,47.54,46.374,47.455,336156,0
2014-10-03,48.126,48.372,47.204,47.964,196655,0
2014-10-06,48.2,48.503,47.71,47.842,234737,0
2014-10-07,47.482,47.756,46.374,46.374,316111,0
2014-10-08,46.32,48.078,46.263,48.058,268423,0
2014-10-09,48.002,48.219,47.038,47.058,350837,0
2014-10-10,46.754,47.548,46.291,46.311,219436,0
2014-10-13,46.48,47.416,46.028,46.564,196583,0
2014-10-14,47.311,48.381,46.886,47.388,581959,0
2014-10-15,46.82,47.812,46.413,46.877,603102,0
2014-10-16,46.159,47.112,45.821,46.461,524602,0
2014-10-17,47.121,47.518,45.845,46.073,404027,0
2014-10-20,45.744,46.867,45.739,46.573,284859,0
2014-10-21,46.896,47.889,46.537,46.999,416841,0
2014-10-22,47.992,47.992,46.471,46.537,158456,0
2014-10-23,47.15,47.889,46.791,47.509,174115,0
2014-10-24,47.663,47.973,47.417,47.908,109351,0
2014-10-27,47.784,48.825,47.756,48.701,282896,0
2014-10-28,49.007,49.684,48.513,49.553,254624,0
2014-10-29,49.684,50.026,49.042,49.385,186871,0
2014-10-30,49.016,50.273,49.016,49.969,195362,0
2014-10-31,51.009,51.245,50.443,51.152,272436,0
2014-11-03,51.207,51.776,50.954,51.586,357183,0
2014-11-04,51.521,52.078,51.227,51.521,266044,0
2014-11-05,52.097,52.399,51.084,51.397,337614,0
2014-11-06,51.624,52.747,51.624,52.38,351511,0
2014-11-07,52.494,52.719,52.087,52.549,286816,0
2014-11-10,52.627,52.817,52.211,52.719,181425,0
2014-11-11,52.719,53.326,52.341,53.279,150627,0
2014-11-12,53.136,53.289,52.728,52.966,157097,0
2014-11-13,53.086,53.304,52.522,52.592,175648,0
2014-11-14,52.761,53.676,52.353,53.409,352276,0
2014-11-17,53.494,53.494,52.202,52.64,170633,0
2014-11-18,52.877,53.267,52.83,52.923,205762,0
2014-11-19,53.049,53.38,52.781,53.219,653012,0
2014-11-20,52.942,53.2,52.611,52.98,185417,0
2014-11-21,53.77,53.96,52.81,53.104,185443,0
2014-11-24,53.18,53.504,52.956,53.4,256573,0
2014-11-25,53.361,53.732,53.04,53.637,254746,0
2014-11-26,53.778,54.263,53.323,54.122,250186,0
2014-11-28,54.399,54.502,53.676,53.742,177254,0
2014-12-01,53.752,54.235,53.313,53.722,336000,0
2014-12-02,53.713,54.482,53.67,54.151,221816,0
2014-12-03,54.653,57.439,54.653,57.343,574906,0
2014-12-04,57.135,57.809,56.09,57.789,511734,0
2014-12-05,57.743,58.095,57.497,57.867,342131,0
2014-12-08,57.799,57.799,56.081,56.137,527993,0
2014-12-09,55.948,57.78,55.472,57.63,557027,0
2014-12-10,57.562,58.018,56.897,57.086,318558,0
2014-12-11,57.789,58.266,56.887,57.324,261479,0
2014-12-12,56.319,57.067,55.586,55.919,365732,0
2014-12-15,56.355,57.648,56.301,57.402,540612,0
2014-12-16,57.058,58.39,56.698,56.774,678773,0
2014-12-17,57.011,57.678,56.338,57.668,445485,0
2014-12-18,58.521,59.462,57.488,59.244,364757,0
2014-12-19,59.264,59.787,58.79,59.462,631183,0
2014-12-22,59.673,60.479,59.673,60.469,240575,0
2014-12-23,60.852,60.879,60.032,60.434,379786,0
2014-12-24,60.717,60.717,59.388,59.998,108635,0
2014-12-26,60.051,60.416,59.359,60.139,209972,0
2014-12-29,59.852,60.396,59.208,59.586,283749,0
2014-12-30,59.663,59.977,59.435,59.596,153675,0
2014-12-31,59.852,59.92,58.902,58.931,231707,0
2015-01-02,59.388,59.541,57.505,58.218,285071,0
2015-01-05,57.402,58.347,57.041,57.278,406867,0
2015-01-06,57.314,57.562,56.183,56.802,306323,0
2015-01-07,57.125,57.458,56.364,57.031,308044,0
2015-01-08,57.789,58.303,57.458,58.152,458221,0
2015-01-09,58.208,58.655,58.028,58.133,303096,0
2015-01-12,58.447,58.8,57.725,58.399,297766,0
2015-01-13,58.703,59.018,57.61,58.655,338864,0
2015-01-14,57.353,58.712,57.353,58.114,253530,0
2015-01-15,58.437,58.674,56.43,57.067,440354,0
2015-01-16,56.84,58.228,56.572,58.181,269434,0
2015-01-20,58.561,58.561,56.765,56.849,345855,0
2015-01-21,56.547,57.193,56.042,56.509,344480,0
2015-01-22,56.737,57.058,56.251,57.058,652527,0
2015-01-23,56.858,57.59,56.811,57.343,304119,0
2015-01-26,57.458,57.505,56.82,57.439,305301,0
2015-01-27,57.041,57.041,55.674,56.557,289487,0
2015-01-28,56.965,57.106,55.964,56.022,279905,0
2015-01-29,55.992,55.992,55.13,55.891,439447,0
2015-01-30,55.738,56.271,54.482,54.599,372553,0
2015-02-02,54.778,54.948,53.704,54.929,279420,0
2015-02-03,55.233,55.871,54.549,55.813,370618,0
2015-02-04,55.803,56.582,55.567,55.757,231298,0
2015-02-05,56.081,56.411,55.774,56.261,247084,0
2015-02-06,56.43,56.849,56.002,56.373,354522,0
2015-02-09,56.364,57.239,55.813,56.47,551104,0
2015-02-10,56.727,57.048,56.201,56.897,280341,0
2015-02-11,56.43,56.877,56.12,56.649,171615,0
2015-02-12,56.858,57.031,56.137,56.592,344877,0
2015-02-13,62.734,63.949,61.032,62.571,2119628,0
2015-02-17,62.761,63.38,62.678,63.209,524810,0
2015-02-18,63.191,63.648,62.833,63.588,443917,0
2015-02-19,63.591,64.183,63.486,63.904,333676,0
2015-02-20,64.05,64.173,62.866,64.114,261400,0
2015-02-23,64.08,64.213,63.02,64.124,332139,0
2015-02-24,64.022,64.432,63.391,64.325,260366,0
2015-02-25,64.403,64.822,63.543,64.354,229029,0
2015-02-26,64.193,65.11,63.724,64.832,254127,0
2015-02-27,64.661,65.195,64.012,64.203,208930,0
2015-03-02,64.403,65.596,64.222,65.53,284808,0
2015-03-03,65.395,65.701,64.535,65.251,296854,0
2015-03-04,65.09,65.731,64.717,65.472,362319,0
2015-03-05,65.414,66.073,64.755,65.662,218816,0
2015-03-06,65.157,65.977,64.335,64.488,203836,0
2015-03-09,64.785,65.242,64.403,64.804,256526,0
2015-03-10,64.403,64.508,63.401,63.668,349855,0
2015-03-11,63.714,64.133,63.094,63.992,232645,0
2015-03-12,64.279,64.985,63.601,64.68,366510,0
2015-03-13,64.726,64.822,64.002,64.383,250870,0
2015-03-16,64.746,65.568,64.297,64.985,244481,0
2015-03-17,64.632,64.92,64.08,64.661,297586,0
2015-03-18,64.432,66.035,64.088,65.843,501739,0
2015-03-19,65.853,66.522,65.682,66.483,296435,0
2015-03-20,66.989,69.214,66.617,66.894,589727,0
2015-03-23,66.894,67.362,66.235,67.048,249089,0
2015-03-24,66.838,67.57,66.674,66.78,223320,0
2015-03-25,66.732,66.732,63.611,63.631,696776,0
2015-03-26,63.686,64.383,63.076,63.869,280304,0
2015-03-27,63.943,64.699,63.285,64.413,217771,0
2015-03-30,64.622,65.378,64.27,65.3,204153,0
2015-03-31,64.726,64.726,62.531,62.703,899621,0
2015-04-01,62.75,63.563,62.597,63.439,309319,0
2015-04-02,63.123,64.335,63.009,64.153,296016,0
2015-04-06,64.143,65.423,63.953,64.86,260716,0
2015-04-07,65.378,65.395,64.05,64.06,149420,0
2015-04-08,64.012,64.946,64.012,64.593,237567,0
2015-04-09,64.452,64.814,63.504,64.098,218020,0
2015-04-10,64.354,65.203,63.611,65.149,197658,0
2015-04-13,65.339,66.083,64.755,64.929,179013,0
2015-04-14,65.12,65.481,64.289,65.349,228348,0
2015-04-15,65.614,65.614,64.555,65.261,201912,0
2015-04-16,65.242,66.379,64.589,65.758,305805,0
2015-04-17,64.985,65.11,63.879,64.363,268990,0
2015-04-20,64.851,66.637,64.832,66.59,308755,0
2015-04-21,67.028,68.059,66.698,67.878,293844,0
2015-04-22,68.059,68.059,67.218,67.517,221392,0
2015-04-23,67.17,68.116,66.838,67.801,198810,0
2015-04-24,68.155,68.623,67.522,67.829,235816,0
2015-04-27,67.926,68.251,66.789,66.951,254221,0
2015-04-28,66.856,67.448,66.407,67.115,168525,0
2015-04-29,66.609,67.458,66.178,66.617,277894,0
2015-04-30,66.342,66.684,65.549,66.226,415531,0
2015-05-01,66.007,66.789,65.423,66.292,347762,0
2015-05-04,66.532,66.674,65.359,65.633,279885,0
2015-05-05,65.261,65.939,63.734,64.173,299054,0
2015-05-06,64.555,64.69,63.714,64.297,272120,0
2015-05-07,64.153,65.831,63.676,63.724,465378,0
2015-05-08,63.123,63.963,61.1,63.611,614133,0
2015-05-11,63.782,65.195,63.659,64.344,344095,0
2015-05-12,64.241,64.251,62.559,63.943,242528,0
2015-05-13,64.222,64.354,63.133,63.869,210855,0
2015-05-14,64.297,64.584,63.563,64.403,277581,0
2015-05-15,64.931,64.978,63.961,64.452,211282,0
2015-05-18,64.413,65.063,64.162,65.063,334530,0
2015-05-19,64.939,65.199,64.423,64.681,225474,0
2015-05-20,64.728,64.728,64.078,64.536,172899,0
2015-05-21,64.556,64.931,64.231,64.892,274574,0
2015-05-22,64.767,65.161,64.123,64.162,155900,0
2015-05-26,63.857,64.097,62.811,63.318,372219,0
2015-05-27,63.607,64.403,62.696,64.307,314512,0
2015-05-28,64,64.681,63.886,64.403,259323,0
2015-05-29,64.212,64.508,63.242,63.683,197301,0
2015-06-01,64.087,64.087,62.897,63.578,130347,0
2015-06-02,63.176,64.231,63.176,63.731,139347,0
2015-06-03,63.519,64.575,63.519,64.413,426407,0
2015-06-04,64.152,64.479,63.003,63.559,181033,0
2015-06-05,63.607,64.231,63.127,64.123,177070,0
2015-06-08,64.02,64.748,63.569,63.673,223684,0
2015-06-09,63.472,63.857,62.705,63.472,147324,0
2015-06-10,63.98,64.653,63.406,64.498,215561,0
2015-06-11,64.709,65.189,64.432,64.681,114105,0
2015-06-12,64.442,64.921,64.316,64.517,149539,0
2015-06-15,64.373,64.834,63.769,64.748,261120,0
2015-06-16,64.182,65.88,64.182,65.409,202723,0
2015-06-17,65.754,65.919,64.834,65.382,92707,0
2015-06-18,65.255,66.205,65.207,65.919,217219,0
2015-06-19,65.974,66.254,65.373,65.688,287086,0
2015-06-22,66.071,66.656,65.573,66.609,249649,0
2015-06-23,66.79,67.594,66.331,67.347,256860,0
2015-06-24,67.337,67.512,66.291,66.685,184994,0
2015-06-25,66.82,66.896,66.157,66.81,251318,0
2015-06-26,66.867,67.126,66.387,66.887,309508,0
2015-06-29,66.455,66.714,64.662,64.796,323792,0
2015-06-30,65.199,65.745,64.777,65.152,386654,0
2015-07-01,65.62,65.919,65.017,65.217,337559,0
2015-07-02,65.324,65.382,64.02,64.383,176235,0
2015-07-06,63.809,64.681,63.396,63.941,181137,0
2015-07-07,63.971,63.971,62.177,63.289,410243,0
2015-07-08,62.504,63.416,62.458,62.849,293448,0
2015-07-09,63.509,63.857,62.379,63.233,231923,0
2015-07-10,63.951,64.152,63.108,64.087,182180,0
2015-07-13,64.614,65.409,64.575,64.748,314931,0
2015-07-14,64.796,66.052,64.359,65.919,198708,0
2015-07-15,65.774,66.473,65.217,66.186,174806,0
2015-07-16,66.58,67.001,66.282,66.483,208563,0
2015-07-17,66.656,67.604,66.656,67.001,147454,0
2015-07-20,67.356,67.482,66.56,67.291,190210,0
2015-07-21,67.03,67.558,66.11,66.58,133272,0
2015-07-22,66.205,67.02,65.994,67.02,147350,0
2015-07-23,67.211,67.452,65.956,66.282,181346,0
2015-07-24,66.13,66.81,64.931,65.363,135567,0
2015-07-27,64.902,65.093,64.105,64.843,198134,0
2015-07-28,65.227,65.467,63.647,65.255,230775,0
2015-07-29,65.227,66.369,64.862,66.234,217010,0
2015-07-30,65.86,67.155,65.373,67.03,279577,0
2015-07-31,67.173,68.142,66.867,67.512,302208,0
2015-08-03,67.623,67.971,66.224,66.944,218063,0
2015-08-04,66.781,67.347,66.214,66.857,180928,0
2015-08-05,68.737,71.395,67.663,71.229,850935,0
2015-08-06,71.136,71.846,69.72,70.664,488628,0
2015-08-07,70.176,71.238,69.101,71.066,229629,0
2015-08-10,71.643,72.516,71.307,72.047,412432,0
2015-08-11,71.557,72.286,70.826,71.327,246172,0
2015-08-12,70.722,70.991,69.773,70.808,215237,0
2015-08-13,70.759,70.759,69.959,70.181,178929,0
2015-08-14,69.901,70.642,69.515,70.537,190558,0
2015-08-17,69.863,71.681,69.352,71.035,285060,0
2015-08-18,70.883,71.182,70.132,70.353,216418,0
2015-08-19,69.978,70.778,69.014,70.285,126798,0
2015-08-20,69.486,70.008,68.37,68.457,243106,0
2015-08-21,67.099,69.062,66.367,66.982,296276,0
2015-08-24,63.228,67.09,61.869,63.603,542601,0
2015-08-25,65.51,66.424,63.45,63.593,296381,0
2015-08-26,65.076,65.278,62.804,65.135,503242,0
2015-08-27,65.876,66.714,65.268,66.646,266991,0
2015-08-28,66.155,67.339,65.615,67.127,266991,0
2015-08-31,66.608,67.09,66.03,67.002,311126,0
2015-09-01,65.51,66.742,64.121,64.324,364607,0
2015-09-02,65.347,65.347,63.756,64.353,421619,0
2015-09-03,64.488,65.952,64.278,65.539,376342,0
2015-09-04,64.575,65.116,63.949,64.442,134067,0
2015-09-08,65.278,66.04,64.826,65.991,199595,0
2015-09-09,66.319,66.626,65.182,65.268,145593,0
2015-09-10,65.086,65.673,64.928,65.422,272355,0
2015-09-11,65.076,67.051,65.066,66.992,262629,0
2015-09-14,67.021,67.051,66.28,66.511,262007,0
2015-09-15,66.549,67.223,66.329,66.945,153603,0
2015-09-16,66.973,68.245,66.579,68.081,242067,0
2015-09-17,67.908,69.053,67.569,68.043,150113,0
2015-09-18,67.889,68.542,67.377,67.627,424736,0
2015-09-21,68.34,68.736,67.435,67.966,243521,0
2015-09-22,67.321,67.495,66.482,67.012,310813,0
2015-09-23,67.061,67.753,66.569,67.405,187199,0
2015-09-24,66.973,67.687,66.404,67.637,281539,0
2015-09-25,68.505,68.842,67.465,68.793,439584,0
2015-09-28,68.582,68.667,66.482,67.109,261780,0
2015-09-29,67.099,67.966,66.434,67.061,290357,0
2015-09-30,67.791,68.409,67.021,68.225,414247,0
2015-10-01,68.109,68.225,66.589,67.09,317874,0
2015-10-02,66.404,68.842,65.5,68.842,256813,0
2015-10-05,69.871,72.384,69.776,72.153,443363,0
2015-10-06,72.346,73.522,70.305,73.3,494520,0
2015-10-07,73.742,74.532,72.799,74.475,449346,0
2015-10-08,74.166,75.217,73.879,74.542,288903,0
2015-10-09,74.358,75.071,73.714,74.667,261799,0
2015-10-12,75.119,75.552,74.696,75.331,217540,0
2015-10-13,75.255,75.784,73.86,73.914,210706,0
2015-10-14,74.004,74.146,71.671,71.981,543950,0
2015-10-15,71.981,72.069,70.412,71.228,659222,0
2015-10-16,71.257,71.691,70.961,71.257,320057,0
2015-10-19,71.026,72.867,70.839,71.644,420447,0
2015-10-20,71.549,71.721,70.719,70.971,207799,0
2015-10-21,71.357,71.357,69.313,69.641,246429,0
2015-10-22,69.939,71.848,69.727,71.789,304273,0
2015-10-23,72.626,72.992,71.932,72.665,310711,0
2015-10-26,72.52,73.184,72.192,72.983,334906,0
2015-10-27,72.549,73.01,72.444,72.876,277790,0
2015-10-28,72.992,74.977,72.626,74.957,372293,0
2015-10-29,74.475,74.977,74.156,74.532,267926,0
2015-10-30,74.581,75.033,73.994,74.677,344358,0
2015-11-02,74.638,76.025,74.32,75.533,286690,0
2015-11-03,75.794,77.075,75.071,76.659,442077,0
2015-11-04,77.786,78.905,74.615,75.159,786814,0
2015-11-05,75.409,76.797,73.232,74.004,415908,0
2015-11-06,73.84,75.754,73.262,75.631,327118,0
2015-11-09,75.351,75.572,73.974,75.246,257610,0
2015-11-10,75.033,76.054,74.648,76.005,223169,0
2015-11-11,76.084,76.815,75.803,76.074,204475,0
2015-11-12,75.429,76.709,75.11,75.341,214652,0
2015-11-13,74.92,75.568,74.273,74.311,223613,0
2015-11-16,74.108,76.169,73.8,76.062,324767,0
2015-11-17,75.964,76.981,75.173,76.169,209031,0
2015-11-18,76.343,78.382,75.84,78.178,454984,0
2015-11-19,77.881,78.276,77.126,78.044,229095,0
2015-11-20,78.566,79.137,78.083,78.614,255469,0
2015-11-23,78.846,78.846,76.943,78.276,333662,0
2015-11-24,77.493,78.178,76.631,77.356,274703,0
2015-11-25,77.668,78.237,77.31,77.697,177691,0
2015-11-27,77.578,78.498,77.348,78.054,86882,0
2015-11-30,78.372,78.663,77.513,77.801,290531,0
2015-12-01,78.286,78.45,77.242,78.083,240494,0
2015-12-02,78.083,79.254,77.212,77.356,360655,0
2015-12-03,77.395,78.382,76.816,77.464,247230,0
2015-12-04,77.415,78.556,77.376,78.218,322698,0
2015-12-07,78.247,78.75,77.31,77.771,326731,0
2015-12-08,77.173,77.55,76.613,77.038,443129,0
2015-12-09,76.873,77.841,75.908,76.169,489426,0
2015-12-10,77.385,78.372,76.933,77.588,792887,0
2015-12-11,76.438,77.841,74.486,74.92,7125536,0
2015-12-14,74.814,75.791,73.143,75.104,529906,0
2015-12-15,75.83,76.66,74.592,74.727,679942,0
2015-12-16,75.288,75.791,73.675,75.037,340075,0
2015-12-17,75.375,76.14,74.466,74.495,228476,0
2015-12-18,74.495,75.869,74.081,74.293,1065010,0
2015-12-21,74.698,76.255,74.341,76.196,475773,0
2015-12-22,76.447,77.781,76.343,77.385,343017,0
2015-12-23,78.024,78.595,77.329,78.266,261263,0
2015-12-24,78.111,78.866,77.754,78.459,105928,0
2015-12-28,78.141,79.765,77.831,79.678,488314,0
2015-12-29,80.276,81.36,79.262,80.896,369384,0
2015-12-30,80.663,81.128,80.315,80.722,201038,0
2015-12-31,80.325,81.195,79.572,79.592,274828,0
2016-01-04,78.363,78.633,77.12,77.841,526448,0
2016-01-05,78.024,78.876,77.029,77.136,568837,0
2016-01-06,76.274,77.801,76.274,77.047,255141,0
2016-01-07,75.627,76.29,73.909,74.409,348447,0
2016-01-08,74.439,75.434,73.888,73.983,678468,0
2016-01-11,74.052,75.019,73.407,74.524,468849,0
2016-01-12,75.326,75.869,74.216,75.482,268814,0
2016-01-13,75.879,75.899,70.919,71.152,684208,0
2016-01-14,71.305,73.78,69.903,73.296,349630,0
2016-01-15,71.468,73.055,69.574,71.458,516775,0
2016-01-19,72.135,72.447,69.574,70.299,512388,0
2016-01-20,69.487,71.865,67.351,70.387,431298,0
2016-01-21,70.802,72.111,69.313,69.487,241732,0
2016-01-22,70.522,71.024,70.284,70.686,410172,0
2016-01-25,70.454,71.478,69.556,69.903,244092,0
2016-01-26,70.377,71.092,69.69,70.348,274053,0
2016-01-27,70.164,70.309,66.374,67.185,434276,0
2016-01-28,67.814,68.694,66.829,67.611,323131,0
2016-01-29,67.853,70.144,67.834,70.115,286227,0
2016-02-01,69.613,70.502,69.043,69.855,246874,0
2016-02-02,68.966,72.051,68.414,68.637,280412,0
2016-02-03,69.313,72.329,66.084,68.888,335906,0
2016-02-04,68.579,72.407,66.897,68.192,312046,0
2016-02-05,67.719,71.458,64.527,64.585,387240,0
2016-02-08,64.006,65.068,61.908,63.125,438883,0
2016-02-09,61.984,63.539,60.737,61.403,468678,0
2016-02-10,61.616,63.898,61.541,62.014,397966,0
2016-02-11,69.903,73.529,64.556,72.184,1684781,0
2016-02-12,72.514,74.041,68.782,69.903,539646,0
2016-02-16,70.939,72.668,70.406,71.731,357846,0
2016-02-17,72.368,73.413,71.644,72.93,548884,0
2016-02-18,73.489,73.489,69.883,70.028,463868,0
2016-02-19,69.897,70.2,68.499,70.033,538616,0
2016-02-22,70.344,73.005,70.344,71.684,423675,0
2016-02-23,71.859,71.869,69.46,69.568,276925,0
2016-02-24,68.587,69.849,67.936,69.509,391756,0
2016-02-25,69.286,70.12,68.277,70.024,274831,0
2016-02-26,70.422,70.763,69.811,70.394,272411,0
2016-02-29,70.394,71.336,69.403,71.005,388186,0
2016-03-01,71.684,73.296,71.374,72.987,594593,0
2016-03-02,72.772,72.941,70.461,71.558,369887,0
2016-03-03,71.55,71.646,68.906,71.403,475096,0
2016-03-04,71.374,72.587,70.499,72.102,377322,0
2016-03-07,70.858,72.249,69.887,70.403,506442,0
2016-03-08,69.772,70.704,69.421,69.772,527024,0
2016-03-09,70.18,70.18,66.847,68.946,1351890,0
2016-03-10,68.868,68.878,53.835,55.261,10950933,0
2016-03-11,56.008,58.495,53.999,56.446,5633746,0
2016-03-14,55.913,58.069,55.29,57.116,1873025,0
2016-03-15,56.611,57,55.369,55.933,1166819,0
2016-03-16,55.67,57.447,55.67,57.253,998440,0
2016-03-17,57.477,58.514,56.845,58.117,816770,0
2016-03-18,58.33,59.807,57.302,59.282,1234316,0
2016-03-21,59.039,60.749,59.039,59.496,771814,0
2016-03-22,58.718,59.73,58.127,58.194,648410,0
2016-03-23,58.32,58.32,57.388,57.515,494519,0
2016-03-24,57.427,58.166,57.165,57.611,360959,0
2016-03-28,57.582,58.902,57.407,58.272,512433,0
2016-03-29,58.078,59.924,57.855,59.447,495523,0
2016-03-30,59.71,60.297,58.292,59.233,469778,0
2016-03-31,59.322,60.933,59.049,59.807,516633,0
2016-04-01,60.555,61.147,59.506,59.993,361564,0
2016-04-04,59.943,60.029,58.748,59.564,496416,0
2016-04-05,59.263,59.816,58.855,59.126,289228,0
2016-04-06,59.36,60.272,58.457,59.953,224059,0
2016-04-07,59.651,59.904,57.815,58.282,401273,0
2016-04-08,58.892,59.516,58.38,58.807,214942,0
2016-04-11,58.642,59.516,58.272,58.282,237455,0
2016-04-12,58.253,58.728,57.72,58.688,306140,0
2016-04-13,59.166,60.02,58.66,59.924,323312,0
2016-04-14,59.963,60.078,59.176,59.894,268197,0
2016-04-15,59.68,60.575,59.34,60.525,309348,0
2016-04-18,60.225,61.711,59.755,61.457,311170,0
2016-04-19,61.943,62.099,61.119,61.759,315609,0
2016-04-20,61.972,63.342,61.224,62.515,338323,0
2016-04-21,62.614,63.284,61.487,61.731,364246,0
2016-04-22,61.398,62.302,60.216,62.176,429183,0
2016-04-25,61.943,61.943,60.196,60.466,340990,0
2016-04-26,60.739,61.263,60.224,60.885,270585,0
2016-04-27,60.827,62.351,60.535,61.263,240487,0
2016-04-28,61.351,62.39,60.778,61.769,374266,0
2016-04-29,61.661,61.953,60.943,61.691,322389,0
2016-05-02,61.602,62.331,61.244,62.245,239777,0
2016-05-03,61.885,62.166,60.963,61.711,622767,0
2016-05-04,61.253,61.711,60.565,61.156,535406,0
2016-05-05,61.186,61.875,60.476,61.323,675213,0
2016-05-06,62.341,64.217,61.011,62.758,572730,0
2016-05-09,62.614,63.012,61.836,61.875,420058,0
2016-05-10,62.284,63.943,62.069,63.886,258474,0
2016-05-11,63.973,63.973,62.654,62.914,342305,0
2016-05-12,63.293,63.293,60.827,61.865,479827,0
2016-05-13,62.06,62.06,60.262,60.759,466666,0
2016-05-16,60.812,61.77,60.254,61.437,267767,0
2016-05-17,61.116,61.828,60.675,60.764,261152,0
2016-05-18,60.783,62.062,60.149,61.955,312915,0
2016-05-19,61.476,61.965,60.499,60.968,245651,0
2016-05-20,61.417,62.286,60.744,61.965,245364,0
2016-05-23,62.199,62.559,61.808,61.945,184675,0
2016-05-24,62.354,64.356,62.354,64.121,286536,0
2016-05-25,64.25,64.25,63.312,63.711,240905,0
2016-05-26,64.045,64.757,63.566,64.552,380322,0
2016-05-27,64.767,65.675,64.708,65.411,195002,0
2016-05-31,65.782,66.182,64.884,65.392,450208,0
2016-06-01,64.894,65.92,64.864,65.84,149839,0
2016-06-02,65.616,66.426,65.47,66.251,328612,0
2016-06-03,65.84,66.1,65.011,65.87,225497,0
2016-06-06,65.431,66.378,65.373,66.31,178993,0
2016-06-07,66.202,66.916,65.929,66.691,309975,0
2016-06-08,66.563,66.807,65.938,66.641,223820,0
2016-06-09,66.135,66.671,66.115,66.535,355225,0
2016-06-10,65.655,65.655,63.711,64.054,310038,0
2016-06-13,63.761,65.167,63.6,64.552,334353,0
2016-06-14,64.426,65.119,64.221,65.109,198320,0
2016-06-15,65.109,65.558,64.669,64.767,201595,0
2016-06-16,64.522,64.527,63.321,63.986,361955,0
2016-06-17,64.121,64.327,62.335,62.579,493577,0
2016-06-20,63.566,64.777,62.711,63.906,351330,0
2016-06-21,64.103,64.259,62.764,63.264,510745,0
2016-06-22,63.546,64.171,62.93,63.507,647618,0
2016-06-23,64.327,64.611,62.979,64.201,414629,0
2016-06-24,62.091,63.711,60.9,62.374,757452,0
2016-06-27,61.691,61.691,58.587,58.626,648114,0
2016-06-28,59.327,59.749,58.845,59.221,663897,0
2016-06-29,59.582,60.46,59.474,60.218,343543,0
2016-06-30,60.549,61.721,59.899,61.681,466155,0
2016-07-01,61.77,62.394,61.574,61.828,469952,0
2016-07-05,61.281,62.239,60.254,60.432,433619,0
2016-07-06,60.284,61.047,59.669,60.861,352869,0
2016-07-07,61.135,61.818,60.109,60.529,269209,0
2016-07-08,61.661,62.754,61.163,62.619,490775,0
2016-07-11,62.502,63.751,62.502,63.556,545469,0
2016-07-12,63.916,65.011,63.497,64.532,516575,0
2016-07-13,64.962,64.962,64.346,64.396,352245,0
2016-07-14,65.148,65.274,64.537,64.66,203808,0
2016-07-15,65.109,65.109,64.455,64.512,192106,0
2016-07-18,64.699,65.568,64.64,64.884,174408,0
2016-07-19,64.493,64.845,63.488,64.093,337865,0
2016-07-20,64.581,65.328,64.376,64.982,264056,0
2016-07-21,65.157,65.187,63.85,63.946,311101,0
2016-07-22,63.859,64.522,63.711,64.308,200930,0
2016-07-25,64.288,64.308,63.741,64.171,242982,0
2016-07-26,63.996,64.669,63.497,64.151,226337,0
2016-07-27,64.356,65.04,64.161,64.815,227437,0
2016-07-28,64.815,65.411,64.503,65.284,295642,0
2016-07-29,65.254,65.401,64.016,65.264,329655,0
2016-08-01,65.119,66.691,64.984,66.28,463834,0
2016-08-02,66.231,66.807,64.825,66.007,442262,0
2016-08-03,66.221,67.325,65.474,66.055,523965,0
2016-08-04,68.253,69.239,66.105,67.588,1057055,0
2016-08-05,67.754,68.35,67.217,68.068,430141,0
2016-08-08,68.253,68.306,67.296,67.402,320673,0
2016-08-09,67.402,67.642,67.081,67.345,195341,0
2016-08-10,67.578,67.583,66.846,67.121,287332,0
2016-08-11,67.53,67.53,65.968,67.257,452777,0
2016-08-12,66.982,67.55,66.456,66.496,183684,0
2016-08-15,66.501,67.266,66.501,66.853,123897,0
2016-08-16,66.578,66.853,65.97,66.078,301370,0
2016-08-17,65.882,66.401,64.046,64.096,315685,0
2016-08-18,64.194,64.871,63.802,64.36,202282,0
2016-08-19,64.164,65.165,64.071,64.645,197281,0
2016-08-22,64.792,65.244,64.184,64.705,175865,0
2016-08-23,65.107,65.656,64.891,65.195,235984,0
2016-08-24,65.017,65.548,64.783,65.46,168296,0
2016-08-25,65.204,65.931,65.204,65.774,202532,0
2016-08-26,65.922,66.647,65.902,66.382,156201,0
2016-08-29,66.598,67.04,66.372,66.54,183024,0
2016-08-30,66.568,66.98,66.255,66.843,159173,0
2016-08-31,68.041,68.512,66.401,66.903,476984,0
2016-09-01,66.96,67.727,66.138,67.727,422505,0
2016-09-02,67.579,68.198,67.079,67.698,216071,0
2016-09-06,67.717,68.227,67.286,67.903,331623,0
2016-09-07,67.933,68.62,67.864,68.6,299515,0
2016-09-08,68.581,69.022,68.198,68.698,266521,0
2016-09-09,68.08,68.296,66.764,66.764,378893,0
2016-09-12,66.421,67.973,65.568,67.963,217343,0
2016-09-13,67.05,67.56,66.009,66.304,234659,0
2016-09-14,66.588,67.56,66.578,66.853,253340,0
2016-09-15,67.04,67.315,66.461,67.03,280321,0
2016-09-16,67.128,67.305,66.401,66.843,451762,0
2016-09-19,66.933,67.286,65.666,65.902,172276,0
2016-09-20,66.058,66.722,65.146,65.165,126862,0
2016-09-21,65.479,65.725,64.596,65.45,176808,0
2016-09-22,65.666,66.491,65.666,66.353,204175,0
2016-09-23,66.019,66.588,65.214,65.323,167177,0
2016-09-26,65.126,65.323,64.4,64.763,175400,0
2016-09-27,64.743,65.774,64.517,65.558,217984,0
2016-09-28,65.774,66.215,65.253,66.215,96706,0
2016-09-29,65.852,66.157,64.733,64.773,189378,0
2016-09-30,65.165,65.705,64.469,65.352,134555,0
2016-10-03,64.93,65.43,64.311,64.4,198243,0
2016-10-04,64.675,64.901,64.037,64.096,174171,0
2016-10-05,64.321,65.126,63.933,64.635,232002,0
2016-10-06,64.783,65.126,64.124,64.821,420804,0
2016-10-07,64.586,64.723,63.193,63.526,177529,0
2016-10-10,63.615,64.635,63.615,64.38,190204,0
2016-10-11,64.311,64.311,62.564,62.947,153152,0
2016-10-12,63.183,63.576,62.86,63.536,205945,0
2016-10-13,62.986,62.986,61.79,61.917,182644,0
2016-10-14,61.966,62.458,61.386,61.907,237315,0
2016-10-17,61.946,63.399,61.858,63.3,287908,0
2016-10-18,63.938,64.292,63.242,63.419,153533,0
2016-10-19,63.35,63.831,63.202,63.212,211779,0
2016-10-20,63.212,63.212,61.485,61.525,239819,0
2016-10-21,65.017,66.215,63.535,66.195,862243,0
2016-10-24,67.128,69.267,66.814,69.12,896622,0
2016-10-25,68.993,69.317,68.083,69.287,652161,0
2016-10-26,69.18,70.612,68.969,69.925,610422,0
2016-10-27,70.377,70.475,67.707,68.66,637214,0
2016-10-28,68.63,70.005,68.463,69.582,318323,0
2016-10-31,69.905,70.425,69.257,69.826,531573,0
2016-11-01,69.866,69.965,68.434,69.208,579290,0
2016-11-02,70.367,70.367,65.96,66.284,692033,0
2016-11-03,66.175,66.873,65.342,66.608,508246,0
2016-11-04,66.942,67.383,66.54,66.637,352154,0
2016-11-07,68.139,68.335,67.609,67.991,301751,0
2016-11-08,67.874,68.453,67.296,68.001,209137,0
2016-11-09,67.276,69.995,66.726,69.856,351568,0
2016-11-10,70.317,70.985,67.933,68.708,436752,0
2016-11-11,68.668,71.289,68.315,71.201,469448,0
2016-11-14,71.681,72.32,70.808,71.82,567570,0
2016-11-15,72.564,72.968,71.495,72.358,481392,0
2016-11-16,72.383,73.103,71.772,73.044,411341,0
2016-11-17,73.507,73.734,72.665,73.557,263095,0
2016-11-18,73.764,73.789,73.123,73.44,236999,0
2016-11-21,73.794,73.941,72.266,73.577,262865,0
2016-11-22,73.941,74.534,73.044,74.375,271472,0
2016-11-23,73.893,74.761,73.567,74.741,131082,0
2016-11-25,74.898,75.499,74.751,75.441,75079,0
2016-11-28,75.135,75.717,74.741,75.175,292400,0
2016-11-29,75.244,76.073,74.978,75.48,209983,0
2016-11-30,75.599,76.703,71.733,72.493,407031,0
2016-12-01,72.59,73.39,71.634,72.976,489031,0
2016-12-02,72.69,73.902,71.9,73.794,284199,0
2016-12-05,73.804,76.171,73.804,75.451,395439,0
2016-12-06,76.406,77.897,75.441,77.857,402933,0
2016-12-07,77.985,78.694,76.585,77.266,580952,0
2016-12-08,77.453,79.553,76.782,79.464,459698,0
2016-12-09,79.948,80.884,79.435,79.78,326632,0
2016-12-12,80.165,80.165,77.837,78.458,407196,0
2016-12-13,78.666,80.273,78.517,79.405,326193,0
2016-12-14,79.198,80.184,77.777,79.651,389383,0
2016-12-15,79.051,80.845,79.051,80.402,297207,0
2016-12-16,80.766,81.077,79.346,79.454,766165,0
2016-12-19,79.848,81.259,79.553,80.973,260254,0
2016-12-20,81.062,82.343,80.549,82.315,308632,0
2016-12-21,81.978,82.156,80.904,81.199,276334,0
2016-12-22,81.526,81.526,79.248,79.346,488248,0
2016-12-23,79.346,80.569,78.912,80.194,373066,0
2016-12-27,80.282,81.811,79.119,81.456,213406,0
2016-12-28,81.693,81.693,80.776,81.002,140419,0
2016-12-29,81.022,81.92,80.43,80.628,296598,0
2016-12-30,80.776,80.963,79.888,80.667,219213,0
2017-01-03,81.407,81.771,80.657,81.328,278501,0
2017-01-04,81.545,83.029,81.299,82.748,308893,0
2017-01-05,82.56,82.906,81.081,82.669,309290,0
2017-01-06,82.837,83.724,81.279,82.265,285810,0
2017-01-09,82.837,83.517,82.098,82.867,352894,0
2017-01-10,83.172,83.971,82.837,83.488,297530,0
2017-01-11,83.232,83.389,82.432,83.241,406695,0
2017-01-12,83.449,83.449,81.486,83.389,320282,0
2017-01-13,83.566,85.717,83.498,85.184,382379,0
2017-01-17,85.224,85.288,83.941,84.72,260043,0
2017-01-18,84.957,85.934,84.445,85.756,406078,0
2017-01-19,85.627,85.737,83.676,84.05,352647,0
2017-01-20,84.356,85.342,84.356,85.154,403561,0
2017-01-23,85.154,85.351,83.429,83.823,283257,0
2017-01-24,83.626,85.944,83.616,85.292,525608,0
2017-01-25,84.425,85.149,82.492,83.369,476685,0
2017-01-26,83.241,83.921,82.522,82.857,362456,0
2017-01-27,83.103,83.556,82.403,83.389,189441,0
2017-01-30,83.182,83.713,80.929,82.512,294663,0
2017-01-31,82.107,82.98,81.713,82.65,225138,0
2017-02-01,83.359,83.409,81.93,82.21,334133,0
2017-02-02,81.959,82.532,81.052,82.295,297946,0
2017-02-03,82.738,84.227,82.738,83.429,216941,0
2017-02-06,83.547,83.704,82.876,83.241,169190,0
2017-02-07,83.212,84.296,83.212,83.793,258764,0
2017-02-08,83.459,83.459,82.413,82.827,269972,0
2017-02-09,82.896,84.593,82.797,84.395,600530,0
2017-02-10,88.98,89.621,85.174,85.361,720145,0
2017-02-13,85.51,85.51,82.719,83.084,486726,0
2017-02-14,82.935,83.527,81.56,82.353,476219,0
2017-02-15,82.058,82.63,81.506,82.512,370940,0
2017-02-16,82.432,83.132,82.166,83.122,452101,0
2017-02-17,83.335,83.603,80.899,81.524,378044,0
2017-02-21,81.732,81.955,80.498,81.196,341714,0
2017-02-22,81.147,81.702,80.771,81.424,273018,0
2017-02-23,81.732,82.088,79.869,80.721,240386,0
2017-02-24,80.543,81.998,80.365,81.969,224970,0
2017-02-27,81.91,82.534,81.375,82.355,322371,0
2017-02-28,82.068,82.851,80.593,80.641,413062,0
2017-03-01,81.622,82.771,81.296,82.078,612224,0
2017-03-02,82.088,82.206,80.558,80.651,299489,0
2017-03-03,80.83,81.83,80.631,81.543,239847,0
2017-03-06,81.404,82.118,80.998,81.553,275259,0
2017-03-07,80.969,81.83,80.969,81.434,361672,0
2017-03-08,81.978,82.811,81.553,82.058,262900,0
2017-03-09,82.216,82.92,82.058,82.682,327047,0
2017-03-10,83.089,84.445,82.821,84.019,758700,0
2017-03-13,84.331,85.633,83.732,84.426,560017,0
2017-03-14,84.316,84.524,83.257,84.257,262122,0
2017-03-15,84.654,85.673,83.841,85.445,406736,0
2017-03-16,85.743,86.039,84.96,85.356,267014,0
2017-03-17,85.128,85.425,84.361,85.069,444875,0
2017-03-20,85.059,85.307,84.306,84.474,183775,0
2017-03-21,84.93,85.049,82.395,82.405,239284,0
2017-03-22,82.484,82.866,81.315,82.216,201777,0
2017-03-23,82.157,83.237,81.8,82.603,145548,0
2017-03-24,82.92,83.742,82.649,82.949,295373,0
2017-03-27,82.018,83.623,81.404,83.187,200735,0
2017-03-28,83.099,83.999,82.138,83.752,259583,0
2017-03-29,83.613,84.544,82.425,84.257,215269,0
2017-03-30,84.296,84.692,83.202,83.871,198690,0
2017-03-31,84.009,84.069,82.524,83.108,575806,0
2017-04-03,83.553,83.559,81.137,82.206,447383,0
2017-04-04,81.959,82.464,81.127,81.8,441334,0
2017-04-05,82.058,82.464,80.533,80.681,325804,0
2017-04-06,80.959,81.078,79.869,80.433,348136,0
2017-04-07,80.325,81.216,80.147,80.83,344105,0
2017-04-10,80.573,81.642,80.563,80.781,228382,0
2017-04-11,80.751,81.582,80.671,81.573,227209,0
2017-04-12,81.157,81.504,80.225,80.751,311272,0
2017-04-13,80.85,81.81,80.225,80.771,245372,0
2017-04-17,80.751,82.425,80.573,82.405,261214,0
2017-04-18,82.148,82.643,81.494,82.573,201769,0
2017-04-19,82.861,83.405,82.623,83.277,269031,0
2017-04-20,83.663,84.812,83.227,84.504,365510,0
2017-04-21,84.237,84.772,83.692,83.871,377697,0
2017-04-24,85.059,85.178,84.376,84.842,276057,0
2017-04-25,85.178,87.13,84.257,86.029,419583,0
2017-04-26,86.099,87.218,83.862,87.139,342975,0
2017-04-27,87.565,89.572,87.565,89.081,422793,0
2017-04-28,89.338,89.714,88.753,89.378,336975,0
2017-05-01,89.724,90.16,89.169,89.962,455396,0
2017-05-02,90.051,90.447,89.378,90.259,238626,0
2017-05-03,90.16,90.2,88.555,89.556,252273,0
2017-05-04,89.467,90.298,89.259,90.298,375692,0
2017-05-05,90.606,90.606,88.713,89.744,388582,0
2017-05-08,89.744,90.145,88.575,89.407,549531,0
2017-05-09,86.169,89.581,85.604,88.149,1571082,0
2017-05-10,88.149,88.858,87.614,87.803,512030,0
2017-05-11,87.614,88.05,86.079,86.129,443515,0
2017-05-12,85.981,85.981,83.732,83.98,480924,0
2017-05-15,84.158,84.614,83.207,84.396,365988,0
2017-05-16,84.554,84.702,83.465,84.108,372436,0
2017-05-17,83.168,83.497,81.218,81.557,515100,0
2017-05-18,81.567,81.925,80.422,80.442,394971,0
2017-05-19,80.273,81.616,80.238,81.079,359940,0
2017-05-22,81.069,81.875,80.373,81.666,210867,0
2017-05-23,81.885,82.223,80.88,82.094,207567,0
2017-05-24,82.144,83.387,81.689,83.317,286706,0
2017-05-25,83.695,84.989,83.417,84.452,357608,0
2017-05-26,84.093,85.009,81.04,83.725,275597,0
2017-05-30,83.715,84.312,82.895,83.417,327748,0
2017-05-31,83.875,84.581,83.417,84.183,328179,0
2017-06-01,84.491,87.078,84.277,87.038,346797,0
2017-06-02,87.068,88.192,86.401,86.859,374139,0
2017-06-05,86.909,87.456,85.904,85.914,365840,0
2017-06-06,85.397,86.322,85.048,85.546,282905,0
2017-06-07,86.013,86.063,84.004,84.203,309457,0
2017-06-08,84.233,86.252,83.417,86.043,254518,0
2017-06-09,86.242,87.565,84.223,85.625,410781,0
2017-06-12,85.635,86.73,84.909,85.695,450553,0
2017-06-13,85.924,86.809,85.725,86.471,277099,0
2017-06-14,86.929,87.098,85.914,86.59,209380,0
2017-06-15,85.506,86.959,85.387,86.77,278908,0
2017-06-16,86.551,87.476,85.974,87.237,778279,0
2017-06-19,87.904,88.401,87.317,88.152,347058,0
2017-06-20,87.953,88.172,86.61,87.227,236283,0
2017-06-21,87.675,88.242,86.879,88.113,459399,0
2017-06-22,88.331,89.237,87.267,89.147,228957,0
2017-06-23,89.157,89.854,88.446,89.764,413850,0
2017-06-26,89.913,90.431,88.192,88.222,225815,0
2017-06-27,87.904,88.132,85.775,85.805,314064,0
2017-06-28,86.461,86.839,85.208,86.63,378921,0
2017-06-29,86.471,86.471,84.949,85.446,294100,0
2017-06-30,85.655,86.163,84.511,84.651,564982,0
2017-07-03,84.869,85.178,83.765,84.899,208895,0
2017-07-05,84.74,85.138,83.556,83.875,344607,0
2017-07-06,83.387,83.626,81.696,81.795,457232,0
2017-07-07,82.104,83.526,81.885,83.337,243900,0
2017-07-10,82.989,83.739,82.581,83.059,287764,0
2017-07-11,83.118,84.462,83.114,83.825,293768,0
2017-07-12,84.402,85.108,83.616,84.312,249487,0
2017-07-13,84.481,84.72,83.357,84.034,245819,0
2017-07-14,84.024,84.471,83.755,83.845,147215,0
2017-07-17,83.845,84.68,83.516,84.233,222646,0
2017-07-18,84.024,84.496,83.74,83.924,167224,0
2017-07-19,84.292,84.382,83.417,83.855,349908,0
2017-07-20,84.113,84.631,83.536,83.755,433613,0
2017-07-21,84.163,84.521,82.88,82.939,302113,0
2017-07-24,82.929,83.427,82.74,83.258,287089,0
2017-07-25,83.248,85.118,82.85,85.068,347365,0
2017-07-26,85.297,85.645,84.561,85.407,236332,0
2017-07-27,85.705,86.013,84.591,85.208,262003,0
2017-07-28,84.999,85.302,84.352,84.849,182531,0
2017-07-31,85.128,85.128,83.821,84.193,238658,0
2017-08-01,84.651,84.651,83.745,84.253,156734,0
2017-08-02,84.183,84.188,82.442,82.83,266292,0
2017-08-03,83.029,83.984,82.402,83.387,292370,0
2017-08-04,86.252,86.252,77.199,77.299,1026514,0
2017-08-07,77.338,77.726,76.393,76.543,508964,0
2017-08-08,76.563,77.03,75.707,76.582,412191,0
2017-08-09,76.224,76.582,74.493,75.12,630827,0
2017-08-10,74.82,74.92,72.03,72.08,565781,0
2017-08-11,72.54,73.11,72.06,73.02,413311,0
2017-08-14,73.78,74.15,73.235,74.13,318756,0
2017-08-15,74.14,74.21,73.56,73.96,338181,0
2017-08-16,74.26,75.62,74.21,75.48,487957,0
2017-08-17,75.28,75.46,73.19,73.29,427076,0
2017-08-18,72.81,74.16,72.81,73.64,459672,0
2017-08-21,73.45,73.925,72.89,73.15,331484,0
2017-08-22,73.56,73.58,73.06,73.3,189043,0
2017-08-23,73.22,73.73,72.1,72.35,261177,0
2017-08-24,72.62,72.99,72.04,72.77,289839,0
2017-08-25,73.1,73.18,72.4,72.5,236909,0
2017-08-28,72.76,73.34,72.13,73.32,197888,0
2017-08-29,72.83,73.91,72.83,73.74,267287,0
2017-08-30,73.69,74.35,73.26,74.19,312307,0
2017-08-31,74.5,75.43,74.4,75.28,310084,0
2017-09-01,75.25,75.505,74.46,74.86,178567,0
2017-09-05,74.71,75.263,73.71,74.13,227545,0
2017-09-06,74.43,74.43,72.82,72.99,546159,0
2017-09-07,73.34,73.5,72.455,73.19,509384,0
2017-09-08,73.16,74.05,72.83,73.68,208409,0
2017-09-11,74.25,76.23,74.25,75.56,352786,0
2017-09-12,75.69,76.12,74.71,75.75,333743,0
2017-09-13,75.55,75.55,74.2,74.25,248020,0
2017-09-14,74.13,74.32,72.79,73.51,393509,0
2017-09-15,73.63,74.21,72.85,74.13,759770,0
2017-09-18,74.04,75.04,74.04,74.89,230993,0
2017-09-19,75.07,75.07,73.29,73.37,275250,0
2017-09-20,73.08,73.64,72.23,73.2,322635,0
2017-09-21,73.3,73.62,72.62,72.8,251305,0
2017-09-22,72.98,74.2,72.46,73.93,205465,0
2017-09-25,73.79,74.14,72.98,74.06,308720,0
2017-09-26,74.37,75.1,74.05,74.07,215239,0
2017-09-27,74.6,75.67,74.22,75,530725,0
2017-09-28,74.9,75.68,74.2,74.23,538435,0
2017-09-29,74.38,75.2,73.86,73.88,417709,0
2017-10-02,74.16,74.52,73.52,74.26,272334,0
2017-10-03,74.44,75.24,74.03,74.37,286060,0
2017-10-04,74.37,74.77,73.43,73.97,683942,0
2017-10-05,74.12,74.425,73.55,74.16,590739,0
2017-10-06,74.17,75.58,73.887,75.34,354027,0
2017-10-09,75.5,75.87,75.0795,75.6,195163,0
2017-10-10,75.81,77.0871,75.69,76.71,372572,0
2017-10-11,76.36,78.01,76.36,77.71,498823,0
2017-10-12,77.53,79.36,76.63,78.5,469309,0
2017-10-13,78.82,79.68,78.72,78.96,472751,0
2017-10-16,79.28,79.28,75.88,76.03,345074,0
2017-10-17,76,76.3843,75.075,75.42,531025,0
2017-10-18,75.61,75.6504,74.93,75.1,457009,0
2017-10-19,74.9,74.9,74.06,74.59,274775,0
2017-10-20,75.11,75.18,74.26,74.52,311414,0
2017-10-23,74.82,74.82,73.71,74,541459,0
2017-10-24,74.24,74.75,73.79,74.19,279337,0
2017-10-25,74.18,75.13,74.18,74.53,528592,0
2017-10-26,74.73,74.83,73.2,73.26,293824,0
2017-10-27,73.37,73.81,72.59,73.37,599388,0
2017-10-30,73.23,73.85,72.71,73.29,218912,0
2017-10-31,73.3,74.43,73.0999,74.14,446550,0
2017-11-01,74.25,74.61,73.49,74.16,521280,0
2017-11-02,74.43,74.43,71.66,72.44,611063,0
2017-11-03,72.99,77.4,72.75,75.81,669777,0
2017-11-06,75.41,75.55,73.68,74.07,330947,0
2017-11-07,74.08,74.93,73.56,74.48,287066,0
2017-11-08,74.37,75.7,74.37,75.54,270882,0
2017-11-09,75.1,75.29,74.35,74.69,191825,0
2017-11-10,74.66,74.79,74.11,74.48,231115,0
