Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.185,18.258,17.983,18.258,209187,0
2005-02-28,18.176,18.258,17.919,18.14,322686,0
2005-03-01,18.002,18.267,17.928,18.185,707761,0
2005-03-02,18.185,18.239,17.965,18.104,197071,0
2005-03-03,18.277,18.286,17.837,18.002,234070,0
2005-03-04,18.122,18.122,17.691,17.91,395599,0
2005-03-07,17.857,18.012,17.766,17.91,276809,0
2005-03-08,17.956,17.956,17.6,17.663,259227,0
2005-03-09,17.691,17.737,17.39,17.455,282407,0
2005-03-10,17.528,17.857,17.417,17.727,361259,0
2005-03-11,17.691,17.866,17.618,17.857,392228,0
2005-03-14,17.884,18.076,17.829,18.076,264881,0
2005-03-15,18.002,18.295,17.919,17.919,380349,0
2005-03-16,17.829,18.02,17.417,17.556,549790,0
2005-03-17,17.462,17.556,17.235,17.317,439101,0
2005-03-18,17.226,17.291,17.051,17.235,779735,0
2005-03-21,17.273,17.39,17.051,17.255,470223,0
2005-03-22,17.199,17.39,17.106,17.19,399558,0
2005-03-23,17.098,17.39,17.088,17.255,346048,0
2005-03-24,17.362,17.409,17.124,17.124,328396,0
2005-03-28,17.134,17.352,16.258,16.68,990816,0
2005-03-29,16.769,16.813,16.431,16.485,893449,0
2005-03-30,16.559,16.906,16.521,16.869,592289,0
2005-03-31,16.813,16.85,16.319,16.439,975101,0
2005-04-01,16.566,16.67,16.12,16.414,658732,0
2005-04-04,16.405,16.641,16.239,16.604,563454,0
2005-04-05,16.688,16.688,16.405,16.431,391948,0
2005-04-06,16.566,16.722,16.387,16.387,385904,0
2005-04-07,16.448,16.541,16.311,16.414,285656,0
2005-04-08,16.414,16.423,16.192,16.285,210754,0
2005-04-11,16.338,16.396,16.074,16.111,341267,0
2005-04-12,16.165,16.338,15.956,16.23,693700,0
2005-04-13,16.074,16.906,16.056,16.503,618391,0
2005-04-14,16.439,16.651,16.329,16.405,494913,0
2005-04-15,16.476,16.476,15.808,15.863,607293,0
2005-04-18,16.002,16.184,15.801,16.175,350444,0
2005-04-19,16.311,16.311,15.91,16.138,284198,0
2005-04-20,16.201,16.258,15.808,15.9,295346,0
2005-04-21,14.896,16.074,14.028,16.002,1680541,0
2005-04-22,15.946,16.056,15.351,15.836,963969,0
2005-04-25,15.956,16.367,15.718,16.239,898424,0
2005-04-26,16.276,16.319,16.002,16.002,604323,0
2005-04-27,15.992,16.184,15.9,16.028,1253973,0
2005-04-28,15.965,15.965,15.57,15.681,565446,0
2005-04-29,15.561,15.818,15.561,15.709,447456,0
2005-05-02,15.792,15.854,15.636,15.671,324694,0
2005-05-03,15.728,16.267,15.636,16.038,727569,0
2005-05-04,15.992,16.338,15.956,16.201,437221,0
2005-05-05,16.184,16.431,16.074,16.239,348787,0
2005-05-06,16.192,16.338,16.165,16.22,267394,0
2005-05-09,16.156,16.319,16.084,16.249,217604,0
2005-05-10,16.184,16.448,16.084,16.267,463142,0
2005-05-11,16.239,16.358,15.992,16.13,260701,0
2005-05-12,16.22,16.22,16.028,16.175,515647,0
2005-05-13,16.093,16.448,16.084,16.138,365626,0
2005-05-16,16.249,16.358,16.102,16.239,418606,0
2005-05-17,16.201,16.348,16.093,16.267,217004,0
2005-05-18,16.239,16.457,16.138,16.439,294200,0
2005-05-19,16.431,16.431,16.267,16.311,433594,0
2005-05-20,16.276,16.348,16.138,16.239,309158,0
2005-05-23,16.301,16.311,16.175,16.249,366258,0
2005-05-24,16.311,16.311,16.184,16.22,222509,0
2005-05-25,16.13,16.22,16.002,16.102,246697,0
2005-05-26,16.22,16.22,16.002,16.175,323918,0
2005-05-27,16.138,16.22,16.047,16.148,145124,0
2005-05-31,16.22,16.22,16.002,16.165,297650,0
2005-06-01,16.22,16.258,16.038,16.111,330572,0
2005-06-02,16.175,16.448,16.084,16.431,846833,0
2005-06-03,16.431,16.632,16.239,16.448,657276,0
2005-06-06,16.531,17.106,16.467,16.961,436404,0
2005-06-07,17.106,17.19,16.85,16.898,347252,0
2005-06-08,17.051,17.106,16.83,16.888,314049,0
2005-06-09,16.97,17.134,16.84,17.124,523693,0
2005-06-10,17.19,17.263,16.925,17.017,198554,0
2005-06-13,17.07,17.235,16.906,17.152,328911,0
2005-06-14,17.017,17.115,16.898,17.017,422569,0
2005-06-15,16.878,17.06,16.76,16.806,313773,0
2005-06-16,16.878,17.134,16.797,17.115,263680,0
2005-06-17,17.142,17.171,16.697,16.732,551151,0
2005-06-20,16.97,17.409,16.822,17.317,592224,0
2005-06-21,17.282,17.445,17.245,17.39,524606,0
2005-06-22,17.435,17.538,17.37,17.426,574668,0
2005-06-23,17.399,17.455,16.934,17.098,305990,0
2005-06-24,17.07,17.309,16.697,16.934,4472864,0
2005-06-27,16.906,16.98,16.622,16.906,508959,0
2005-06-28,17.017,17.124,16.769,17.032,437003,0
2005-06-29,17.078,17.106,16.788,16.888,255497,0
2005-06-30,16.806,16.989,16.715,16.732,666382,0
2005-07-01,16.68,16.916,16.604,16.788,320958,0
2005-07-05,16.813,16.97,16.613,16.951,463028,0
2005-07-06,16.999,17.042,16.813,16.878,300147,0
2005-07-07,16.76,16.989,16.485,16.878,294613,0
2005-07-08,16.859,17.282,16.722,17.18,427432,0
2005-07-11,17.325,17.609,17.06,17.5,488012,0
2005-07-12,17.5,17.672,17.362,17.519,315794,0
2005-07-13,17.6,17.637,17.417,17.6,356164,0
2005-07-14,17.756,17.82,17.491,17.6,312145,0
2005-07-15,17.547,17.866,17.5,17.847,746319,0
2005-07-18,17.91,17.956,17.6,17.645,749062,0
2005-07-19,17.609,17.973,17.609,17.919,223582,0
2005-07-20,17.91,18.03,17.766,18.02,428070,0
2005-07-21,18.049,18.094,17.737,17.775,352411,0
2005-07-22,17.663,17.938,17.574,17.847,492431,0
2005-07-25,17.876,17.876,17.5,17.547,428346,0
2005-07-26,17.618,17.718,17.519,17.6,603613,0
2005-07-27,17.691,17.691,17.362,17.5,468066,0
2005-07-28,17.445,17.6,17.435,17.547,546826,0
2005-07-29,17.455,17.637,17.282,17.6,683432,0
2005-08-01,17.637,17.737,17.482,17.583,496853,0
2005-08-02,17.637,17.663,17.343,17.538,479343,0
2005-08-03,17.142,18.02,17.142,17.343,898308,0
2005-08-04,17.37,17.417,17.088,17.098,567731,0
2005-08-05,17.051,17.098,16.906,16.925,284041,0
2005-08-08,17.06,17.18,16.951,17.026,510489,0
2005-08-09,17.199,17.566,16.98,17.482,652856,0
2005-08-10,17.51,17.547,16.769,16.951,714759,0
2005-08-11,16.906,17.5,16.906,17.472,531252,0
2005-08-12,17.426,17.556,17.134,17.482,631401,0
2005-08-15,17.538,17.618,17.134,17.51,382481,0
2005-08-16,17.362,17.435,17.18,17.226,568332,0
2005-08-17,17.18,17.455,17.18,17.235,301440,0
2005-08-18,17.207,17.317,17.026,17.078,895915,0
2005-08-19,17.042,17.226,17.008,17.142,619399,0
2005-08-22,17.273,17.417,17.142,17.291,402575,0
2005-08-23,17.226,17.282,17.142,17.19,418349,0
2005-08-24,17.255,17.39,16.989,17.07,427490,0
2005-08-25,17.134,17.455,16.999,17.455,389994,0
2005-08-26,17.462,17.482,17.008,17.317,457332,0
2005-08-29,17.335,17.362,17.18,17.362,345864,0
2005-08-30,17.291,17.445,17.171,17.282,288927,0
2005-08-31,17.362,17.894,17.18,17.876,687667,0
2005-09-01,17.91,17.992,17.556,17.691,446553,0
2005-09-02,17.583,17.82,17.583,17.655,326850,0
2005-09-06,17.645,18.049,17.645,18.049,414820,0
2005-09-07,17.928,18.049,17.829,18.04,348924,0
2005-09-08,17.919,18.03,17.6,17.775,293119,0
2005-09-09,17.709,18.002,17.655,17.973,300443,0
2005-09-12,17.938,18.084,17.756,18.012,329093,0
2005-09-13,17.965,18.002,17.718,17.766,310156,0
2005-09-14,17.919,18.049,17.583,17.618,375830,0
2005-09-15,17.574,17.718,17.3,17.362,532654,0
2005-09-16,17.519,18.058,17.435,17.847,1284191,0
2005-09-19,17.903,17.903,17.528,17.591,271547,0
2005-09-20,17.672,17.746,17.235,17.325,471798,0
2005-09-21,17.245,17.317,16.943,17.017,477531,0
2005-09-22,16.97,17.519,16.951,17.325,675439,0
2005-09-23,17.199,17.491,17.008,17.291,551762,0
2005-09-26,17.325,17.417,17.142,17.3,490209,0
2005-09-27,17.352,17.746,17.088,17.583,636266,0
2005-09-28,17.701,17.709,17.042,17.37,712915,0
2005-09-29,17.38,17.637,17.078,17.637,650648,0
2005-09-30,17.566,17.82,17.317,17.727,462129,0
2005-10-03,17.775,17.82,17.547,17.701,504403,0
2005-10-04,17.727,17.903,17.435,17.566,472140,0
2005-10-05,17.519,17.903,17.207,17.325,780986,0
2005-10-06,17.255,17.455,16.813,16.898,914135,0
2005-10-07,16.85,16.999,16.732,16.778,645045,0
2005-10-10,16.769,17.07,16.566,16.778,713910,0
2005-10-11,16.706,16.878,16.559,16.651,858439,0
2005-10-12,16.559,16.797,16.13,16.358,993383,0
2005-10-13,16.267,16.604,16.13,16.476,595639,0
2005-10-14,16.485,16.604,16.111,16.559,662179,0
2005-10-17,16.531,16.632,16.267,16.513,427103,0
2005-10-18,16.531,16.622,16.285,16.439,482763,0
2005-10-19,16.358,16.797,16.22,16.74,731493,0
2005-10-20,15.946,16.02,15.135,15.801,3223135,0
2005-10-21,16.405,16.906,16.239,16.66,2429113,0
2005-10-24,16.75,16.83,16.22,16.338,1279125,0
2005-10-25,16.338,16.405,16.138,16.311,668071,0
2005-10-26,16.21,16.485,16.138,16.22,877842,0
2005-10-27,16.13,16.267,15.928,15.928,838417,0
2005-10-28,16.047,16.294,15.973,16.239,448883,0
2005-10-31,16.239,16.457,16.148,16.431,572197,0
2005-11-01,16.338,16.448,16.175,16.319,414733,0
2005-11-02,16.367,16.503,16.358,16.448,961227,0
2005-11-03,16.448,16.66,16.405,16.613,518735,0
2005-11-04,16.651,16.878,16.338,16.878,534554,0
2005-11-07,16.906,17.026,16.715,16.97,664479,0
2005-11-08,16.999,17.088,16.797,16.925,707350,0
2005-11-09,16.925,17.19,16.68,17.032,678029,0
2005-11-10,17.042,17.309,16.906,17.263,983182,0
2005-11-11,17.207,17.38,17.008,17.325,465062,0
2005-11-14,17.409,17.482,17.088,17.472,676904,0
2005-11-15,17.426,17.5,17.226,17.325,597582,0
2005-11-16,17.352,17.362,16.943,17.335,602507,0
2005-11-17,17.335,17.701,17.255,17.628,646742,0
2005-11-18,17.727,17.727,17.417,17.455,699173,0
2005-11-21,17.455,17.574,17.162,17.362,689691,0
2005-11-22,17.273,17.38,17.245,17.352,343056,0
2005-11-23,17.282,17.5,17.263,17.362,339953,0
2005-11-25,17.3,17.362,17.235,17.309,128481,0
2005-11-28,17.309,17.528,17.18,17.51,557949,0
2005-11-29,17.583,17.785,17.482,17.566,370577,0
2005-11-30,17.538,17.928,17.38,17.491,637248,0
2005-12-01,17.462,17.591,17.3,17.51,607057,0
2005-12-02,17.547,17.547,17.317,17.528,421302,0
2005-12-05,17.435,17.556,17.317,17.482,747249,0
2005-12-06,17.547,17.812,17.5,17.709,676216,0
2005-12-07,17.775,17.857,17.566,17.82,558185,0
2005-12-08,17.884,17.928,17.426,17.51,348921,0
2005-12-09,17.455,17.618,17.38,17.538,322069,0
2005-12-12,17.566,17.566,17.362,17.417,380634,0
2005-12-13,17.325,17.528,17.317,17.38,458865,0
2005-12-14,17.362,17.491,17.3,17.426,721852,0
2005-12-15,17.399,17.417,17.078,17.37,409309,0
2005-12-16,17.417,17.5,17.343,17.472,1111587,0
2005-12-19,17.426,17.618,17.362,17.547,621221,0
2005-12-20,17.547,17.672,17.409,17.574,344864,0
2005-12-21,17.528,17.802,17.3,17.417,638184,0
2005-12-22,17.362,17.462,17.317,17.409,458706,0
2005-12-23,17.409,17.681,17.38,17.609,221323,0
2005-12-27,17.6,17.775,17.325,17.455,320913,0
2005-12-28,17.583,17.691,17.362,17.645,206331,0
2005-12-29,17.574,17.812,17.519,17.519,447420,0
2005-12-30,17.417,17.591,17.343,17.445,411552,0
2006-01-03,17.455,17.756,17.445,17.681,702601,0
2006-01-04,17.775,18.03,17.6,17.894,599907,0
2006-01-05,17.956,18.23,17.645,18.049,711838,0
2006-01-06,18.067,18.459,18.049,18.424,761440,0
2006-01-09,18.286,18.632,18.267,18.595,1034998,0
2006-01-10,18.553,18.825,18.459,18.778,665876,0
2006-01-11,18.753,19.055,18.753,18.999,831389,0
2006-01-12,18.889,19.116,18.817,18.981,527760,0
2006-01-13,18.962,19.135,18.661,19.107,515125,0
2006-01-17,18.953,19.097,18.879,18.999,761037,0
2006-01-18,18.735,19.191,18.642,19.081,661948,0
2006-01-19,19.181,19.244,18.906,19.2,628393,0
2006-01-20,19.263,19.263,18.788,19.027,796689,0
2006-01-23,19.045,19.116,18.889,19.027,516139,0
2006-01-24,19.097,19.145,18.669,18.834,795410,0
2006-01-25,18.834,18.898,18.239,18.459,1076032,0
2006-01-26,18.577,18.698,18.424,18.505,649537,0
2006-01-27,18.505,18.726,18.424,18.524,535710,0
2006-01-30,18.505,18.661,18.286,18.561,593008,0
2006-01-31,18.623,18.753,18.349,18.708,460204,0
2006-02-01,18.587,18.943,18.368,18.661,709153,0
2006-02-02,18.595,20.088,18.595,20.061,2206814,0
2006-02-03,19.92,20.288,19.493,20.051,1430890,0
2006-02-06,19.977,20.104,19.786,20.004,876568,0
2006-02-07,19.948,20.334,19.813,19.874,582405,0
2006-02-08,19.93,20.14,19.84,20.032,473533,0
2006-02-09,20.013,20.14,19.865,19.93,495240,0
2006-02-10,19.846,19.92,19.6,19.748,527757,0
2006-02-13,19.6,19.702,19.373,19.493,579374,0
2006-02-14,19.419,19.555,19.045,19.447,600121,0
2006-02-15,19.466,19.674,19.311,19.61,479317,0
2006-02-16,19.684,19.684,19.373,19.521,615634,0
2006-02-17,19.565,19.584,19.263,19.419,643971,0
2006-02-21,19.419,19.437,19.097,19.236,433665,0
2006-02-22,19.32,19.381,19.145,19.244,715827,0
2006-02-23,19.32,19.958,19.209,19.911,1388101,0
2006-02-24,19.986,20.157,19.84,20.149,927254,0
2006-02-27,20.223,20.451,20.166,20.269,1003572,0
2006-02-28,20.195,20.307,19.884,20.113,889949,0
2006-03-01,20.241,20.36,20.051,20.36,352418,0
2006-03-02,20.379,20.433,19.977,20.185,376383,0
2006-03-03,20.061,20.571,19.996,20.523,1053731,0
2006-03-06,20.59,20.671,20.004,20.013,642659,0
2006-03-07,20.004,20.288,19.767,20.223,463449,0
2006-03-08,20.223,20.379,20.023,20.297,418210,0
2006-03-09,20.25,20.404,20.113,20.297,333924,0
2006-03-10,20.25,20.523,20.104,20.414,245121,0
2006-03-13,20.369,20.69,20.241,20.343,591468,0
2006-03-14,20.288,20.515,20.149,20.479,231444,0
2006-03-15,20.533,20.671,20.315,20.661,244283,0
2006-03-16,20.671,20.863,20.561,20.642,515343,0
2006-03-17,20.642,20.964,20.451,20.897,1022531,0
2006-03-20,20.816,21.002,20.543,20.926,308784,0
2006-03-21,20.816,20.879,20.424,20.523,449764,0
2006-03-22,20.404,20.879,20.334,20.709,303714,0
2006-03-23,20.764,20.789,20.479,20.709,246338,0
2006-03-24,20.744,20.983,20.523,20.853,285172,0
2006-03-27,20.789,20.879,20.369,20.442,263496,0
2006-03-28,20.515,20.772,20.36,20.764,503164,0
2006-03-29,20.789,20.835,20.543,20.699,372436,0
2006-03-30,20.699,20.699,20.307,20.461,370697,0
2006-03-31,20.561,20.926,20.404,20.897,574132,0
2006-04-03,20.897,21.375,20.772,21.303,794110,0
2006-04-04,21.382,21.587,21.19,21.375,493178,0
2006-04-05,21.474,21.666,21.294,21.577,474501,0
2006-04-06,21.657,21.657,21.341,21.474,299714,0
2006-04-07,21.436,21.577,21.012,21.171,365662,0
2006-04-10,21.118,21.407,20.69,21.39,748853,0
2006-04-11,21.407,21.446,20.789,21.083,359628,0
2006-04-12,21.02,21.162,20.816,21.109,206857,0
2006-04-13,21.029,21.134,20.744,20.964,429094,0
2006-04-17,21.083,21.083,20.69,20.879,354124,0
2006-04-18,20.907,21.358,20.807,21.276,384848,0
2006-04-19,21.181,21.358,20.718,21.056,589607,0
2006-04-20,21.012,21.666,20.954,21.577,527708,0
2006-04-21,21.702,21.72,21.323,21.632,681458,0
2006-04-24,21.531,21.614,20.917,21.038,435039,0
2006-04-25,21.002,21.065,20.661,20.973,672815,0
2006-04-26,20.954,21.109,20.853,21.1,784719,0
2006-04-27,21.02,21.074,20.185,20.68,619251,0
2006-04-28,20.561,20.87,20.195,20.515,539281,0
2006-05-01,20.433,20.754,20.278,20.36,326957,0
2006-05-02,20.404,20.736,20.259,20.633,332333,0
2006-05-03,20.709,20.954,20.633,20.799,366126,0
2006-05-04,20.917,21.1,20.718,20.926,268985,0
2006-05-05,21.1,21.266,20.835,21.171,505084,0
2006-05-08,21.109,21.358,20.983,21.313,476428,0
2006-05-09,20.241,20.379,18.104,18.203,3227055,0
2006-05-10,18.185,18.604,18.122,18.358,2037451,0
2006-05-11,18.358,18.387,17.727,17.766,1155599,0
2006-05-12,17.785,17.837,17.245,17.591,1500817,0
2006-05-15,17.538,18.049,16.83,17.583,1937463,0
2006-05-16,17.727,18.03,17.618,17.775,1214329,0
2006-05-17,17.701,18.02,17.317,17.5,1145058,0
2006-05-18,17.472,17.472,16.576,17.017,1535032,0
2006-05-19,16.989,17.637,16.898,17.51,1827511,0
2006-05-22,17.409,17.857,17.235,17.528,1627254,0
2006-05-23,17.628,17.628,17.255,17.273,931131,0
2006-05-24,17.19,17.51,16.878,17.317,1416099,0
2006-05-25,17.5,17.5,17.171,17.455,507290,0
2006-05-26,17.574,17.574,17.3,17.51,412201,0
2006-05-30,17.409,17.519,17.134,17.207,915933,0
2006-05-31,17.309,17.417,17.051,17.142,835079,0
2006-06-01,17.235,17.756,17.142,17.746,901602,0
2006-06-02,17.794,17.876,17.556,17.628,925094,0
2006-06-05,17.591,17.591,17.255,17.282,830600,0
2006-06-06,17.273,17.663,17.235,17.38,769223,0
2006-06-07,17.352,17.775,17.235,17.5,876580,0
2006-06-08,17.5,17.746,17.39,17.583,1122375,0
2006-06-09,17.637,17.956,17.482,17.756,823221,0
2006-06-12,17.701,17.847,17.216,17.263,913837,0
2006-06-13,17.152,17.538,17.017,17.06,1153374,0
2006-06-14,17.026,17.245,16.916,17.142,719348,0
2006-06-15,17.162,17.785,17.162,17.691,663635,0
2006-06-16,17.691,17.812,17.282,17.426,2265702,0
2006-06-19,17.362,17.528,17.07,17.18,852580,0
2006-06-20,17.088,17.273,16.951,17.19,845254,0
2006-06-21,17.235,17.645,17.226,17.462,614343,0
2006-06-22,17.409,17.417,17.171,17.199,443717,0
2006-06-23,17.134,17.409,16.999,17.171,827115,0
2006-06-26,17.245,17.528,17.142,17.426,363701,0
2006-06-27,17.37,17.681,17.3,17.409,835420,0
2006-06-28,17.5,17.5,17.235,17.417,558749,0
2006-06-29,17.528,18.15,17.491,18.15,466328,0
2006-06-30,18.067,18.176,17.837,17.965,919978,0
2006-07-03,17.866,18.176,17.746,18.176,248754,0
2006-07-05,18.002,18.131,17.462,17.709,456790,0
2006-07-06,17.637,17.928,17.352,17.51,572000,0
2006-07-07,17.426,17.547,17.098,17.124,455245,0
2006-07-10,17.18,17.409,17.042,17.07,361347,0
2006-07-11,16.961,17.051,16.797,17.032,515498,0
2006-07-12,16.925,17.088,16.651,16.688,406837,0
2006-07-13,16.622,16.85,16.358,16.405,451304,0
2006-07-14,16.311,16.604,16.21,16.358,726682,0
2006-07-17,16.358,16.604,16.138,16.276,870230,0
2006-07-18,16.439,16.68,16.184,16.541,682477,0
2006-07-19,16.521,17.245,16.448,17.115,700919,0
2006-07-20,17.216,17.226,16.622,16.651,397483,0
2006-07-21,16.566,16.715,16.249,16.467,477636,0
2006-07-24,16.576,16.98,16.503,16.925,468034,0
2006-07-25,16.878,17.124,16.622,16.859,579587,0
2006-07-26,16.76,16.989,16.559,16.74,489996,0
2006-07-27,16.869,17.216,16.641,16.769,405238,0
2006-07-28,16.83,17.19,16.769,17.124,398545,0
2006-07-31,17.032,17.273,16.788,17.255,475020,0
2006-08-01,16.951,17.199,16.521,16.55,412610,0
2006-08-02,16.541,16.813,16.541,16.66,494063,0
2006-08-03,16.541,16.778,16.311,16.651,524104,0
2006-08-04,16.859,16.97,16.476,16.66,334183,0
2006-08-07,16.688,16.688,16.311,16.367,310238,0
2006-08-08,16.358,16.457,16.084,16.156,392680,0
2006-08-09,16.175,16.566,16.084,16.111,454905,0
2006-08-10,16.047,16.467,15.9,16.22,559818,0
2006-08-11,16.148,16.239,15.9,16.175,258911,0
2006-08-14,16.319,16.67,16.192,16.387,344187,0
2006-08-15,16.706,16.83,16.531,16.797,295545,0
2006-08-16,16.813,17.078,16.75,17.06,330406,0
2006-08-17,17.098,17.317,16.898,17.152,245528,0
2006-08-18,17.226,17.317,16.788,17.291,341859,0
2006-08-21,17.171,17.18,16.84,16.906,340404,0
2006-08-22,16.822,17.042,16.806,16.878,436935,0
2006-08-23,17.547,18.176,17.18,17.574,1683778,0
2006-08-24,16.916,17.343,16.651,17.07,1207067,0
2006-08-25,16.98,17.207,16.68,17.152,879072,0
2006-08-28,17.199,17.591,17.199,17.455,453568,0
2006-08-29,17.482,17.701,17.325,17.672,591641,0
2006-08-30,17.556,17.82,17.519,17.794,488910,0
2006-08-31,17.894,17.894,17.482,17.51,971827,0
2006-09-01,17.566,17.618,17.362,17.435,351885,0
2006-09-05,17.38,17.538,17.245,17.482,449932,0
2006-09-06,17.317,17.663,17.216,17.591,659049,0
2006-09-07,17.709,18.067,17.591,17.837,1295351,0
2006-09-08,17.866,18.159,17.802,18.067,551118,0
2006-09-11,17.948,18.415,17.737,18.23,536899,0
2006-09-12,18.277,18.716,18.14,18.561,458763,0
2006-09-13,18.614,18.642,18.442,18.623,363332,0
2006-09-14,18.679,18.761,18.477,18.716,464405,0
2006-09-15,18.817,19.301,18.761,19.097,1265312,0
2006-09-18,19.055,19.055,18.533,18.825,814553,0
2006-09-19,18.906,19.097,18.778,18.999,1113088,0
2006-09-20,19.107,19.628,18.962,19.373,617951,0
2006-09-21,19.373,19.638,19.097,19.253,834167,0
2006-09-22,19.191,19.227,18.817,19.097,456259,0
2006-09-25,19.116,19.646,18.852,19.646,544684,0
2006-09-26,19.592,19.846,19.419,19.823,619541,0
2006-09-27,19.731,20.061,19.692,20.013,735600,0
2006-09-28,20.104,20.132,19.794,20.132,497311,0
2006-09-29,20.157,20.288,19.865,19.911,514208,0
2006-10-02,19.823,20.104,19.692,19.84,495221,0
2006-10-03,19.748,19.967,19.592,19.874,686456,0
2006-10-04,19.884,20.195,19.758,20.166,633766,0
2006-10-05,20.051,20.561,20.042,20.47,468859,0
2006-10-06,20.334,20.36,19.813,20.231,835087,0
2006-10-09,20.14,20.424,19.884,20.334,469042,0
2006-10-10,20.433,20.47,20.104,20.269,371080,0
2006-10-11,20.013,20.315,19.813,20.032,829348,0
2006-10-12,20.185,20.334,20.061,20.259,700858,0
2006-10-13,20.379,20.533,20.204,20.404,442737,0
2006-10-16,20.506,21.2,20.47,20.661,1236830,0
2006-10-17,20.461,20.807,20.433,20.789,456555,0
2006-10-18,20.772,21.02,20.195,20.315,835649,0
2006-10-19,20.213,20.479,20.185,20.241,485017,0
2006-10-20,20.297,20.36,20.07,20.132,427567,0
2006-10-23,20.061,20.523,19.93,20.515,521444,0
2006-10-24,20.424,20.561,20.061,20.185,316124,0
2006-10-25,20.132,20.414,20.023,20.297,496471,0
2006-10-26,20.36,20.754,20.204,20.726,445046,0
2006-10-27,20.651,20.671,20.213,20.343,603198,0
2006-10-30,20.25,20.863,20.25,20.744,688382,0
2006-10-31,20.414,20.624,19.646,19.911,1365237,0
2006-11-01,20.023,20.042,19.32,19.346,683770,0
2006-11-02,19.218,19.758,19.209,19.646,550971,0
2006-11-03,19.62,19.92,19.62,19.911,437775,0
2006-11-06,20.004,20.195,19.794,20.004,457702,0
2006-11-07,20.042,20.404,19.977,20.104,285531,0
2006-11-08,19.911,20.442,19.874,20.397,486346,0
2006-11-09,20.479,20.479,20.051,20.096,398068,0
2006-11-10,20.078,20.315,20.004,20.307,268989,0
2006-11-13,20.259,20.442,20.132,20.433,289192,0
2006-11-14,20.515,20.69,20.259,20.68,549394,0
2006-11-15,20.671,20.726,20.515,20.726,425429,0
2006-11-16,20.816,20.835,20.433,20.736,554337,0
2006-11-17,20.736,20.736,20.523,20.718,510018,0
2006-11-20,20.671,20.726,20.451,20.68,438356,0
2006-11-21,20.633,20.651,20.424,20.633,313523,0
2006-11-22,20.651,20.699,20.433,20.68,183212,0
2006-11-24,20.523,20.671,20.397,20.624,107186,0
2006-11-27,20.624,20.624,19.958,20.113,711464,0
2006-11-28,20.032,20.213,19.813,20.013,733333,0
2006-11-29,20.157,20.231,20.023,20.157,581163,0
2006-11-30,20.195,20.195,19.938,19.996,540989,0
2006-12-01,19.977,20.07,19.373,19.748,612067,0
2006-12-04,19.804,20.278,19.777,20.122,507978,0
2006-12-05,20.241,20.424,19.986,20.104,441721,0
2006-12-06,20.051,20.122,19.813,19.894,227614,0
2006-12-07,19.967,19.967,19.529,19.674,365299,0
2006-12-08,19.575,19.846,19.475,19.646,221721,0
2006-12-11,19.575,19.794,19.575,19.655,364414,0
2006-12-12,19.628,19.702,19.419,19.584,339166,0
2006-12-13,19.702,19.902,19.665,19.823,368258,0
2006-12-14,19.894,20.213,19.874,19.958,345272,0
2006-12-15,19.894,20.07,19.702,19.804,660027,0
2006-12-18,19.804,19.832,19.381,19.502,324096,0
2006-12-19,19.381,19.674,19.33,19.62,320846,0
2006-12-20,19.674,19.767,19.529,19.638,234251,0
2006-12-21,19.638,20.061,19.592,19.748,395163,0
2006-12-22,19.731,19.786,19.437,19.521,158195,0
2006-12-26,19.456,19.865,19.456,19.767,243481,0
2006-12-27,19.855,20.104,19.855,20.07,190413,0
2006-12-28,19.996,20.096,19.846,19.846,289407,0
2006-12-29,19.874,19.902,19.529,19.555,295670,0
2007-01-03,19.674,20.004,19.336,19.529,620440,0
2007-01-04,19.529,19.884,19.263,19.777,425358,0
2007-01-05,19.646,19.702,19.282,19.536,565995,0
2007-01-08,19.546,19.794,19.363,19.692,400972,0
2007-01-09,19.646,19.758,19.427,19.62,459934,0
2007-01-10,19.475,19.748,19.419,19.748,335535,0
2007-01-11,19.692,19.967,19.638,19.804,394309,0
2007-01-12,19.721,19.874,19.674,19.758,520403,0
2007-01-16,19.74,19.902,19.575,19.61,491131,0
2007-01-17,19.565,19.786,19.536,19.565,284612,0
2007-01-18,19.546,19.575,19.282,19.33,406493,0
2007-01-19,19.263,19.373,18.999,19.33,580929,0
2007-01-22,19.272,19.346,18.999,19.163,299435,0
2007-01-23,19.163,19.391,19.116,19.346,273113,0
2007-01-24,19.409,19.62,19.354,19.61,272936,0
2007-01-25,19.628,19.638,18.798,19.145,700553,0
2007-01-26,19.081,19.346,18.87,19.282,489048,0
2007-01-29,19.409,19.592,19.292,19.466,445599,0
2007-01-30,19.466,19.584,19.419,19.512,336677,0
2007-01-31,19.437,19.628,19.272,19.502,580432,0
2007-02-01,19.592,19.646,19.391,19.565,466858,0
2007-02-02,19.646,19.731,19.575,19.692,266636,0
2007-02-05,19.6,19.84,19.475,19.767,501858,0
2007-02-06,19.767,20.213,19.721,20.157,740194,0
2007-02-07,20.325,20.642,20.166,20.599,792467,0
2007-02-08,20.661,21.02,20.414,20.764,1017928,0
2007-02-09,20.835,20.983,20.726,20.907,809392,0
2007-02-12,20.973,21.493,20.897,21.313,1008726,0
2007-02-13,21.417,21.587,21.229,21.39,646525,0
2007-02-14,21.493,21.986,21.417,21.842,1029846,0
2007-02-15,21.804,21.933,21.606,21.785,792539,0
2007-02-16,21.785,22.005,21.512,21.886,937898,0
2007-02-20,21.823,22.151,21.768,22.098,684129,0
2007-02-21,22.098,22.207,21.886,22.098,602414,0
2007-02-22,22.142,22.225,21.995,22.216,747724,0
2007-02-23,22.178,22.443,22.098,22.379,788132,0
2007-02-26,22.481,22.546,22.106,22.178,675270,0
2007-02-27,21.833,21.976,21.436,21.436,762091,0
2007-02-28,21.502,21.693,21.162,21.436,971252,0
2007-03-01,21.256,21.558,21.038,21.407,792581,0
2007-03-02,21.375,21.512,20.973,20.992,927365,0
2007-03-05,20.835,21.219,20.607,20.799,768817,0
2007-03-06,20.954,21.152,20.816,21.065,443191,0
2007-03-07,21.02,21.109,20.807,20.964,748158,0
2007-03-08,21.1,21.256,20.888,20.944,515288,0
2007-03-09,21.038,21.152,20.879,21.142,685807,0
2007-03-12,21.162,21.382,21.083,21.358,437463,0
2007-03-13,21.219,21.247,20.726,20.726,617174,0
2007-03-14,20.781,21.126,20.599,21.02,595813,0
2007-03-15,21.038,21.247,20.964,21.134,371243,0
2007-03-16,21.126,21.162,20.879,21.029,973255,0
2007-03-19,21.162,21.367,21.092,21.323,501267,0
2007-03-20,21.247,21.367,21.19,21.313,399139,0
2007-03-21,21.331,21.493,21.083,21.483,1097835,0
2007-03-22,21.512,21.577,21.4,21.483,511770,0
2007-03-23,21.568,21.666,21.474,21.596,469606,0
2007-03-26,21.72,21.813,21.568,21.804,517128,0
2007-03-27,21.852,21.852,21.614,21.758,404930,0
2007-03-28,21.632,21.877,21.568,21.768,1006279,0
2007-03-29,21.933,21.933,21.568,21.739,446120,0
2007-03-30,21.794,22.115,21.729,21.976,924467,0
2007-04-02,22.079,22.142,21.823,21.933,442337,0
2007-04-03,21.933,22.151,21.869,22.106,576304,0
2007-04-04,22.098,22.207,21.895,22.088,393702,0
2007-04-05,22.032,22.207,21.995,22.115,282865,0
2007-04-09,22.216,22.216,21.842,22.088,350339,0
2007-04-10,22.132,22.269,22.106,22.188,322104,0
2007-04-11,22.26,22.269,21.794,22.04,486084,0
2007-04-12,21.958,22.316,21.804,22.316,397733,0
2007-04-13,22.269,22.344,22.024,22.297,896088,0
2007-04-16,22.388,22.783,22.288,22.764,609453,0
2007-04-17,22.728,22.774,22.316,22.635,449841,0
2007-04-18,22.553,22.635,22.26,22.362,526690,0
2007-04-19,22.252,22.37,21.804,21.904,667612,0
2007-04-20,22.088,22.207,21.933,22.142,517878,0
2007-04-23,22.106,22.306,21.976,22.04,392254,0
2007-04-24,21.995,22.132,21.777,22.079,509822,0
2007-04-25,22.178,22.178,21.842,21.942,619971,0
2007-04-26,21.933,22.16,21.861,22.115,624804,0
2007-04-27,21.958,22.132,21.877,22.069,316246,0
2007-04-30,22.04,22.142,21.649,21.702,496879,0
2007-05-01,21.676,21.852,21.512,21.657,378700,0
2007-05-02,21.596,22.098,21.596,22.015,398442,0
2007-05-03,22.005,22.124,21.861,22.088,536064,0
2007-05-04,22.088,22.115,21.895,22.088,254654,0
2007-05-07,22.05,22.059,21.904,21.949,243487,0
2007-05-08,21.886,22.04,21.587,22.015,411918,0
2007-05-09,22.115,22.671,21.976,22.353,679229,0
2007-05-10,22.178,22.288,21.933,21.949,647157,0
2007-05-11,22.178,22.434,21.823,22.398,510248,0
2007-05-14,22.335,22.553,22.132,22.235,512810,0
2007-05-15,22.16,22.58,22.079,22.207,651019,0
2007-05-16,22.316,22.561,22.098,22.546,515211,0
2007-05-17,22.527,22.774,22.235,22.661,755390,0
2007-05-18,22.81,23.668,22.718,23.428,1317483,0
2007-05-21,23.331,23.759,23.313,23.687,516646,0
2007-05-22,23.714,23.869,23.466,23.777,658185,0
2007-05-23,23.714,23.981,23.632,23.695,631139,0
2007-05-24,23.614,23.888,23.438,23.512,673929,0
2007-05-25,23.551,24.026,23.457,23.695,625770,0
2007-05-29,23.815,24.217,23.668,23.86,811509,0
2007-05-30,23.678,23.962,23.551,23.962,753065,0
2007-05-31,23.989,24.225,23.897,24.17,874329,0
2007-06-01,24.217,24.444,23.952,24.189,1063018,0
2007-06-04,24.17,24.264,23.86,24.235,554524,0
2007-06-05,24.114,24.142,23.832,23.971,507048,0
2007-06-06,23.832,23.897,23.596,23.824,493599,0
2007-06-07,23.695,23.815,23.386,23.438,654964,0
2007-06-08,23.368,23.605,23.331,23.531,388834,0
2007-06-11,23.428,23.642,23.191,23.248,666139,0
2007-06-12,23.181,23.447,23.011,23.066,596485,0
2007-06-13,23.137,23.447,23.075,23.402,439289,0
2007-06-14,23.447,23.731,23.304,23.522,446757,0
2007-06-15,23.786,23.924,23.66,23.879,1014356,0
2007-06-18,23.832,23.897,23.605,23.668,441816,0
2007-06-19,23.503,23.721,23.322,23.65,415331,0
2007-06-20,23.65,23.75,23.2,23.21,406247,0
2007-06-21,23.094,23.428,22.801,23.394,470031,0
2007-06-22,23.304,23.368,22.846,23.039,1072113,0
2007-06-25,22.965,23.258,22.681,22.856,539537,0
2007-06-26,22.899,23.146,22.728,23.048,785935,0
2007-06-27,22.917,23.359,22.846,23.359,509115,0
2007-06-28,23.457,23.65,23.294,23.614,787070,0
2007-06-29,23.66,23.851,23.474,23.531,937760,0
2007-07-02,23.695,24.198,23.578,24.18,918105,0
2007-07-03,24.189,24.452,24.026,24.072,578071,0
2007-07-05,24.142,24.245,23.998,24.16,537332,0
2007-07-06,24.124,24.301,24.088,24.198,325830,0
2007-07-09,24.198,24.318,24.114,24.207,524066,0
2007-07-10,23.998,24.124,23.796,23.934,512482,0
2007-07-11,23.962,24.16,23.897,24.124,360480,0
2007-07-12,24.217,24.491,24.17,24.481,436918,0
2007-07-13,24.397,24.673,24.282,24.646,614441,0
2007-07-16,24.481,24.557,24.235,24.328,583496,0
2007-07-17,24.318,24.575,24.292,24.354,292830,0
2007-07-18,24.292,24.292,23.824,24.235,466718,0
2007-07-19,24.345,24.639,24.337,24.557,404385,0
2007-07-20,24.5,24.5,23.971,24.034,643686,0
2007-07-23,24.088,24.318,24.016,24.052,303358,0
2007-07-24,23.786,24.043,23.191,23.277,670372,0
2007-07-25,23.394,23.578,22.838,23.219,1018712,0
2007-07-26,22.871,23.248,22.316,22.599,959764,0
2007-07-27,22.508,22.754,21.904,21.949,881231,0
2007-07-30,21.904,22.306,21.676,22.197,650227,0
2007-07-31,22.379,22.618,21.949,21.949,800567,0
2007-08-01,21.995,22.235,21.72,22.197,740132,0
2007-08-02,22.235,22.499,22.124,22.362,446212,0
2007-08-03,22.297,22.58,21.568,21.596,907658,0
2007-08-06,21.72,22.015,21.375,21.986,916331,0
2007-08-07,21.833,22.297,21.568,22.17,937702,0
2007-08-08,22.481,23.172,22.015,22.846,1090453,0
2007-08-09,22.415,24.397,21.949,23.219,2110959,0
2007-08-10,22.955,24.016,22.754,23.42,1445510,0
2007-08-13,24.052,24.052,23.447,23.605,769079,0
2007-08-14,23.842,23.842,23.304,23.42,461558,0
2007-08-15,23.35,23.632,22.561,22.59,603360,0
2007-08-16,22.553,23.578,22.297,22.993,964355,0
2007-08-17,23.914,24.388,23.378,23.897,1085863,0
2007-08-20,24.016,24.217,23.474,23.721,492306,0
2007-08-21,23.531,23.934,23.304,23.551,793901,0
2007-08-22,23.769,24.481,23.075,24.345,972136,0
2007-08-23,24.444,24.51,23.952,24.152,528505,0
2007-08-24,24.034,24.415,23.971,24.354,476586,0
2007-08-27,24.273,24.318,23.66,23.705,567462,0
2007-08-28,23.623,23.842,23.181,23.21,828465,0
2007-08-29,23.219,23.587,23.21,23.56,553976,0
2007-08-30,23.35,23.74,23.286,23.596,508445,0
2007-08-31,23.769,24.088,23.531,23.981,415053,0
2007-09-04,23.86,24.31,23.578,24.17,379665,0
2007-09-05,24.052,24.18,23.705,23.74,542609,0
2007-09-06,23.897,24.198,23.678,24.16,502535,0
2007-09-07,23.815,23.914,23.569,23.642,494501,0
2007-09-10,23.678,23.86,23.368,23.484,969715,0
2007-09-11,23.587,23.851,23.541,23.832,1424508,0
2007-09-12,23.851,24.673,23.731,24.601,1149767,0
2007-09-13,24.673,25.057,24.405,24.803,1207194,0
2007-09-14,24.646,24.646,24.16,24.282,816552,0
2007-09-17,24.292,24.575,24.062,24.264,947856,0
2007-09-18,24.38,25.002,24.198,24.992,739606,0
2007-09-19,25.077,25.132,24.245,24.538,1056671,0
2007-09-20,24.462,24.601,24.124,24.16,756376,0
2007-09-21,24.31,24.337,24.016,24.072,1467820,0
2007-09-24,24.034,24.273,23.484,23.551,855208,0
2007-09-25,23.378,23.75,23.35,23.695,891100,0
2007-09-26,23.759,23.952,23.447,23.569,1568798,0
2007-09-27,23.695,24.034,23.623,24.016,499539,0
2007-09-28,23.952,24.072,23.503,23.632,368187,0
2007-10-01,23.721,24.207,23.551,24.097,664695,0
2007-10-02,23.759,24.152,23.705,24.052,602636,0
2007-10-03,23.879,24.318,23.668,24.217,551221,0
2007-10-04,23.888,24.481,23.888,24.362,659635,0
2007-10-05,24.585,24.894,24.415,24.866,543817,0
2007-10-08,24.764,24.983,24.601,24.774,250030,0
2007-10-09,24.803,25.504,24.764,25.414,719027,0
2007-10-10,25.405,25.863,25.349,25.807,852733,0
2007-10-11,25.98,26.209,25.632,25.917,922954,0
2007-10-12,25.881,26.155,25.769,25.943,479453,0
2007-10-15,25.891,25.934,25.358,25.716,553135,0
2007-10-16,25.706,25.863,25.368,25.405,371810,0
2007-10-17,25.597,25.597,24.848,25.277,585414,0
2007-10-18,25.175,25.212,24.822,24.948,502661,0
2007-10-19,24.958,25.028,24.142,24.18,585712,0
2007-10-22,24.079,25.028,23.851,24.974,534798,0
2007-10-23,25.166,25.286,24.585,25.286,1107597,0
2007-10-24,25.095,25.25,24.5,25.113,767410,0
2007-10-25,25.103,25.742,25.057,25.597,720447,0
2007-10-26,25.769,25.997,25.588,25.891,930176,0
2007-10-29,25.907,26.392,25.769,26.072,806855,0
2007-10-30,25.76,25.98,25.057,25.615,1082085,0
2007-10-31,25.925,26.72,25.835,26.702,1277008,0
2007-11-01,26.273,26.52,25.769,25.881,1093236,0
2007-11-02,26.182,26.354,25.632,26.062,477174,0
2007-11-05,25.891,26.326,25.607,26.062,510497,0
2007-11-06,26.09,26.326,25.751,26.228,438106,0
2007-11-07,25.907,26.108,25.25,25.25,704620,0
2007-11-08,25.433,25.588,24.681,24.974,1846698,0
2007-11-09,24.629,24.958,24.354,24.69,919338,0
2007-11-12,24.639,25.009,24.371,24.452,684724,0
2007-11-13,24.575,24.793,24.519,24.585,622546,0
2007-11-14,24.663,24.929,24.18,24.292,410654,0
2007-11-15,24.17,24.318,23.786,23.971,1159844,0
2007-11-16,23.998,24.415,23.714,24.217,760088,0
2007-11-19,23.971,24.007,23.614,23.714,773320,0
2007-11-20,23.888,23.888,23.146,23.587,1074478,0
2007-11-21,23.474,23.981,23.474,23.551,581305,0
2007-11-23,23.74,24.114,23.65,23.905,176345,0
2007-11-26,23.952,24.007,23.21,23.21,529770,0
2007-11-27,23.268,24.134,23.172,24.072,1041625,0
2007-11-28,24.034,24.803,23.924,24.783,705895,0
2007-11-29,24.639,24.812,24.345,24.639,489383,0
2007-11-30,24.848,24.848,24.217,24.452,615801,0
2007-12-03,24.452,24.481,24.052,24.124,586729,0
2007-12-04,23.924,24.124,23.705,23.851,651251,0
2007-12-05,24.225,24.585,24.124,24.362,729031,0
2007-12-06,24.371,24.919,24.328,24.902,480562,0
2007-12-07,24.866,24.894,24.337,24.415,491751,0
2007-12-10,24.434,24.812,24.38,24.698,466729,0
2007-12-11,24.812,24.948,23.832,23.842,734124,0
2007-12-12,24.282,24.848,23.824,24.016,539461,0
2007-12-13,23.796,24.079,23.632,23.824,588111,0
2007-12-14,23.56,23.786,23.304,23.457,493299,0
2007-12-17,23.304,23.474,23.066,23.066,459460,0
2007-12-18,23.268,23.438,22.618,22.917,1033228,0
2007-12-19,22.828,23.2,22.689,22.846,504873,0
2007-12-20,23.066,23.181,22.609,22.846,636266,0
2007-12-21,23.277,23.277,22.754,22.754,2284858,0
2007-12-24,22.871,23.229,22.801,23.219,266585,0
2007-12-26,23.048,23.286,22.737,23.129,353931,0
2007-12-27,23.129,23.146,22.571,22.599,417671,0
2007-12-28,22.728,22.889,22.362,22.774,478035,0
2007-12-31,22.699,23.029,22.243,22.243,494153,0
2008-01-02,22.216,22.536,21.596,21.823,1042772,0
2008-01-03,21.986,22.326,21.886,22.297,886058,0
2008-01-04,21.976,21.986,21.522,21.606,798467,0
2008-01-07,21.657,22.024,21.313,21.676,1034912,0
2008-01-08,21.666,21.886,20.789,20.807,1245216,0
2008-01-09,20.744,21.436,20.397,21.276,983611,0
2008-01-10,21.074,22.106,20.863,21.904,1245356,0
2008-01-11,21.768,22.326,21.54,21.823,1099803,0
2008-01-14,21.886,22.079,21.502,21.676,1300178,0
2008-01-15,21.4,21.877,21.21,21.606,1178380,0
2008-01-16,21.407,22.069,21.029,21.785,1764588,0
2008-01-17,21.924,22.106,21.657,21.693,1238361,0
2008-01-18,21.676,22.032,21.323,21.493,1321032,0
2008-01-22,20.69,21.341,20.581,20.807,1171589,0
2008-01-23,20.404,21.606,20.307,21.382,1351905,0
2008-01-24,21.464,22.024,21.417,21.768,855914,0
2008-01-25,21.958,22.335,21.39,21.483,751617,0
2008-01-28,21.375,21.949,21.247,21.949,1031753,0
2008-01-29,21.933,22.453,21.657,22.406,718047,0
2008-01-30,22.316,23.002,22.216,22.508,1022971,0
2008-01-31,22.252,22.863,22.024,22.462,1163848,0
2008-02-01,22.306,22.747,22.098,22.718,1154114,0
2008-02-04,22.983,23.103,22.635,22.955,555022,0
2008-02-05,22.699,22.936,22.434,22.626,1014897,0
2008-02-06,22.838,23.191,22.518,22.546,975190,0
2008-02-07,22.899,23.678,22.518,23.172,1994803,0
2008-02-08,23.172,23.447,22.728,22.828,1166275,0
2008-02-11,22.681,22.889,22.26,22.689,1171018,0
2008-02-12,22.764,23.42,22.661,23.066,921395,0
2008-02-13,23.313,23.86,23.094,23.769,812809,0
2008-02-14,23.824,23.824,22.819,22.946,884253,0
2008-02-15,22.783,23.039,22.618,22.828,573496,0
2008-02-19,22.955,23.094,22.326,22.406,633829,0
2008-02-20,22.344,22.908,22.243,22.661,665811,0
2008-02-21,22.846,23.094,22.326,22.335,488683,0
2008-02-22,22.306,22.379,21.739,22.151,697163,0
2008-02-25,21.72,22.225,21.72,22.188,940408,0
2008-02-26,22.069,22.453,21.895,22.098,1101947,0
2008-02-27,21.869,22.388,21.869,22.335,1373138,0
2008-02-28,22.288,22.58,21.711,21.842,523413,0
2008-02-29,21.568,22.04,21.39,21.502,1136248,0
2008-03-03,21.464,21.639,20.826,21.171,858322,0
2008-03-04,20.926,21.2,20.853,21.171,1342540,0
2008-03-05,21.323,21.39,20.983,21.303,738029,0
2008-03-06,21.142,21.375,20.888,20.888,828836,0
2008-03-07,20.789,21.436,20.68,21.238,1161431,0
2008-03-10,21.303,21.596,21.126,21.171,1108413,0
2008-03-11,21.748,21.986,21.417,21.976,1354035,0
2008-03-12,21.976,22.059,21.474,21.549,1301377,0
2008-03-13,21.247,21.933,21.056,21.852,914640,0
2008-03-14,22.04,22.04,21.367,21.577,1084733,0
2008-03-17,21.002,21.349,20.944,21.012,1016721,0
2008-03-18,21.382,22.26,21.092,22.207,1154726,0
2008-03-19,22.269,22.609,21.683,21.683,844195,0
2008-03-20,21.886,22.26,21.474,22.207,1785345,0
2008-03-24,22.388,22.936,22.197,22.783,612908,0
2008-03-25,22.747,23.085,22.644,23.021,567944,0
2008-03-26,22.838,22.846,22.489,22.774,377614,0
2008-03-27,22.81,22.81,22.362,22.398,440695,0
2008-03-28,22.754,22.792,22.388,22.453,618191,0
2008-03-31,22.527,22.689,22.17,22.546,812121,0
2008-04-01,22.819,23.578,22.626,23.578,857207,0
2008-04-02,23.447,23.905,23.2,23.484,665796,0
2008-04-03,23.219,23.569,23.181,23.457,597170,0
2008-04-04,23.512,23.869,23.146,23.75,651626,0
2008-04-07,23.842,23.842,23.2,23.277,414199,0
2008-04-08,23.075,23.551,23.075,23.531,539333,0
2008-04-09,23.614,23.914,23.172,23.21,538731,0
2008-04-10,23.2,23.466,23.129,23.466,521215,0
2008-04-11,23.35,23.428,22.626,22.708,545004,0
2008-04-14,22.58,23.029,22.398,22.508,484354,0
2008-04-15,22.546,22.774,22.508,22.618,377070,0
2008-04-16,22.747,23.378,22.718,23.378,430873,0
2008-04-17,23.258,23.359,22.783,23.12,352633,0
2008-04-18,23.587,24.345,23.322,24.282,659251,0
2008-04-21,24.043,24.043,23.378,23.721,429213,0
2008-04-22,23.587,23.587,23.029,23.394,741604,0
2008-04-23,23.466,24.088,22.983,24.026,518822,0
2008-04-24,24.105,24.673,23.493,24.529,484897,0
2008-04-25,24.646,24.646,23.623,23.942,641787,0
2008-04-28,23.869,24.198,23.759,23.952,425009,0
2008-04-29,24.007,24.519,23.942,24.471,590794,0
2008-04-30,24.471,24.663,23.914,24.016,558032,0
2008-05-01,23.971,25.103,23.971,24.958,643183,0
2008-05-02,25.113,25.113,23.897,24.16,947241,0
2008-05-05,23.989,24.264,23.786,23.879,457881,0
2008-05-06,23.815,24.292,23.42,24.114,609855,0
2008-05-07,21.474,21.924,20.334,20.404,6911629,0
2008-05-08,20.132,21.065,19.855,20.944,2772084,0
2008-05-09,20.561,21.181,20.334,21.012,2466622,0
2008-05-12,21.002,21.39,20.744,21.382,1534460,0
2008-05-13,21.446,21.614,21.21,21.367,1363642,0
2008-05-14,21.4,21.877,21.349,21.666,1284214,0
2008-05-15,21.596,21.666,21.065,21.407,1214276,0
2008-05-16,21.549,21.568,21.118,21.54,672786,0
2008-05-19,21.436,21.558,21.162,21.294,1035196,0
2008-05-20,21.294,21.568,21.162,21.407,707590,0
2008-05-21,21.483,21.711,21.162,21.303,759782,0
2008-05-22,21.323,21.693,21.238,21.522,766351,0
2008-05-23,21.276,21.39,21.012,21.152,735436,0
2008-05-27,21.247,21.358,21.012,21.313,885489,0
2008-05-28,21.323,21.323,21.038,21.313,596668,0
2008-05-29,21.294,21.683,21.083,21.493,766332,0
2008-05-30,21.558,21.777,21.294,21.748,971166,0
2008-06-02,21.446,21.483,21.047,21.417,1309146,0
2008-06-03,21.493,21.587,20.983,21.181,783828,0
2008-06-04,21.126,21.711,21.126,21.502,687078,0
2008-06-05,21.512,21.895,21.171,21.877,949049,0
2008-06-06,21.632,21.632,21.118,21.126,997728,0
2008-06-09,21.341,21.39,20.863,21.109,708903,0
2008-06-10,20.879,21.266,20.879,20.964,799197,0
2008-06-11,20.907,21.331,20.68,20.744,605043,0
2008-06-12,20.954,21.284,20.879,20.954,573667,0
2008-06-13,21.142,21.407,20.992,21.247,434551,0
2008-06-16,21.181,21.358,21.029,21.284,404524,0
2008-06-17,21.284,21.417,21.219,21.266,505665,0
2008-06-18,21.134,21.256,20.879,21.109,560916,0
2008-06-19,21.083,21.407,20.926,21.349,615327,0
2008-06-20,21.21,21.427,20.552,20.615,1378708,0
2008-06-23,20.671,20.879,20.552,20.68,573308,0
2008-06-24,20.581,20.69,20.325,20.352,747073,0
2008-06-25,20.379,20.879,20.278,20.515,3317475,0
2008-06-26,20.288,20.615,20.042,20.061,880993,0
2008-06-27,20.07,20.166,19.804,19.967,977001,0
2008-06-30,20.633,20.68,19.758,19.777,716887,0
2008-07-01,19.684,20.185,19.684,20.157,1106484,0
2008-07-02,19.894,20.113,19.628,19.855,1689935,0
2008-07-03,19.874,20.088,19.646,19.655,703405,0
2008-07-07,19.855,19.996,19.409,19.484,1106197,0
2008-07-08,19.546,19.655,18.972,19.529,1844487,0
2008-07-09,19.409,19.529,18.807,18.852,1110506,0
2008-07-10,18.744,19.282,18.744,19.155,816200,0
2008-07-11,19.135,19.409,18.906,19.126,1528272,0
2008-07-14,19.336,19.373,18.708,18.716,1465266,0
2008-07-15,18.669,19.072,18.396,18.798,1044283,0
2008-07-16,18.623,19.253,18.406,19.227,1095302,0
2008-07-17,19.282,19.865,19.227,19.692,1204659,0
2008-07-18,19.512,20.104,19.437,19.823,767677,0
2008-07-21,19.874,19.874,19.116,19.391,725102,0
2008-07-22,19.236,19.646,19.018,19.419,1029269,0
2008-07-23,19.33,19.575,19.089,19.484,1035444,0
2008-07-24,19.391,19.813,19.218,19.292,654375,0
2008-07-25,19.437,19.758,19.227,19.401,556865,0
2008-07-28,19.272,19.373,18.906,18.972,601458,0
2008-07-29,19.045,19.702,18.915,19.493,617950,0
2008-07-30,19.684,20.488,19.363,20.078,1297305,0
2008-07-31,19.874,20.47,19.61,19.731,725650,0
2008-08-01,19.628,20.231,19.236,19.475,611297,0
2008-08-04,19.2,19.74,19.081,19.546,765827,0
2008-08-05,19.767,20.004,19.684,19.958,506083,0
2008-08-06,19.874,20.718,19.786,20.642,728888,0
2008-08-07,20.404,20.754,20.352,20.615,544267,0
2008-08-08,20.59,21.676,20.59,21.587,738599,0
2008-08-11,21.502,22.344,21.181,22.015,907304,0
2008-08-12,21.933,22.225,21.702,22.069,770930,0
2008-08-13,21.976,22.344,21.512,21.676,999507,0
2008-08-14,21.483,21.813,21.349,21.417,1062182,0
2008-08-15,21.693,21.869,21.238,21.464,939052,0
2008-08-18,21.382,21.512,20.863,20.973,990677,0
2008-08-19,20.726,21.092,20.195,20.325,1361771,0
2008-08-20,17.973,19.155,17.82,18.604,4090090,0
2008-08-21,18.468,18.688,18.15,18.368,2120226,0
2008-08-22,18.368,18.533,18.239,18.267,1465035,0
2008-08-25,18.339,18.459,18.012,18.203,1570019,0
2008-08-26,18.14,18.377,18.02,18.14,1025339,0
2008-08-27,18.076,18.339,18.067,18.23,1140729,0
2008-08-28,18.203,18.424,18.15,18.322,976668,0
2008-08-29,18.295,18.477,18.122,18.305,910656,0
2008-09-02,18.632,18.726,18.176,18.313,1126766,0
2008-09-03,18.221,18.553,18.159,18.286,1094404,0
2008-09-04,18.159,18.349,18.02,18.131,1137545,0
2008-09-05,17.983,18.688,17.38,18.587,1595496,0
2008-09-08,18.642,19.055,18.396,18.77,1314982,0
2008-09-09,18.843,19.363,18.614,18.632,1403536,0
2008-09-10,18.898,19.116,18.595,18.735,1059873,0
2008-09-11,18.468,18.798,18.159,18.434,1289982,0
2008-09-12,18.322,18.632,18.167,18.505,606185,0
2008-09-15,17.756,18.708,17.756,18.249,1288115,0
2008-09-16,18.094,19.145,17.847,18.735,1763708,0
2008-09-17,18.595,19.173,17.618,17.681,2049953,0
2008-09-18,18.067,19.529,17.894,19.072,2145654,0
2008-09-19,20.104,20.278,19.037,19.227,3009355,0
2008-09-22,19.209,19.419,18.834,18.862,782491,0
2008-09-23,18.906,19.155,18.485,18.604,438843,0
2008-09-24,18.553,18.962,17.973,18.277,567668,0
2008-09-25,18.349,19.097,18.203,18.778,834833,0
2008-09-26,18.377,18.972,18.04,18.943,488694,0
2008-09-29,18.716,18.807,17.775,18.122,899568,0
2008-09-30,18.322,18.651,17.973,18.577,625149,0
2008-10-01,18.553,18.632,18.067,18.561,473179,0
2008-10-02,18.459,18.623,17.829,17.857,617171,0
2008-10-03,17.6,18.194,17.115,17.134,777834,0
2008-10-06,16.67,17.098,16.156,16.788,1622238,0
2008-10-07,16.201,16.906,15.938,15.983,942640,0
2008-10-08,15.58,16.348,15.171,15.654,1386722,0
2008-10-09,15.718,15.973,14.767,14.767,1130412,0
2008-10-10,14.418,15.836,13.488,15.516,1381606,0
2008-10-13,16.12,16.688,15.36,16.641,1199489,0
2008-10-14,15.872,16.999,15.872,16.431,1278341,0
2008-10-15,16.047,16.338,14.703,14.738,1157164,0
2008-10-16,14.678,15.473,14.193,15.37,1271847,0
2008-10-17,14.878,16.559,14.694,15.808,986263,0
2008-10-20,16.038,16.878,15.792,16.878,798995,0
2008-10-21,16.585,16.898,16.21,16.267,838421,0
2008-10-22,16.21,16.457,14.651,14.995,1555303,0
2008-10-23,15.077,15.417,13.871,14.227,1598720,0
2008-10-24,14.859,14.859,13.754,14.21,1193877,0
2008-10-27,13.926,14.703,13.532,13.57,683747,0
2008-10-28,13.899,15.351,13.699,15.351,1722906,0
2008-10-29,15.454,15.827,14.859,15.324,1001604,0
2008-10-30,15.709,16.276,15.351,16.22,925468,0
2008-10-31,16.02,17.948,15.417,17.37,1512270,0
2008-11-03,17.435,17.5,16.83,16.906,841283,0
2008-11-04,17.556,17.609,17.106,17.445,973882,0
2008-11-05,16.093,17.115,15.836,15.992,1536198,0
2008-11-06,15.956,16.111,15.058,15.135,1047042,0
2008-11-07,15.289,16.285,15.206,16.285,1194730,0
2008-11-10,16.576,16.916,16.358,16.476,1292610,0
2008-11-11,16.201,17.017,16.093,16.788,923892,0
2008-11-12,16.448,16.594,16.148,16.22,1324342,0
2008-11-13,16.267,17.309,15.436,17.199,1452287,0
2008-11-14,16.788,17.352,16.102,16.184,1307049,0
2008-11-17,16.02,16.448,15.38,15.956,1399979,0
2008-11-18,16.084,16.165,15.36,15.946,1219187,0
2008-11-19,15.973,16.267,14.738,14.767,1313633,0
2008-11-20,14.642,15.224,14.055,14.136,1361570,0
2008-11-21,14.301,15.296,13.825,15.296,1483110,0
2008-11-24,15.617,16.319,15.234,16.249,1045327,0
2008-11-25,16.448,16.448,15.617,16.23,787666,0
2008-11-26,16.011,16.878,15.507,16.74,791359,0
2008-11-28,16.576,16.97,16.056,16.822,331020,0
2008-12-01,16.348,16.84,15.032,15.087,998707,0
2008-12-02,15.436,16.02,15.058,15.845,912286,0
2008-12-03,15.37,16.348,14.622,16.138,774916,0
2008-12-04,15.792,16.13,15.135,15.526,897902,0
2008-12-05,15.946,16.559,14.924,16.541,1006971,0
2008-12-08,16.888,17.199,16.405,16.916,1332940,0
2008-12-09,16.688,17.583,16.688,16.906,1880244,0
2008-12-10,17.07,17.352,16.67,16.869,1285758,0
2008-12-11,16.778,17.142,16.028,16.21,1039505,0
2008-12-12,15.956,16.806,15.801,16.641,894910,0
2008-12-15,16.732,16.859,16.111,16.319,727653,0
2008-12-16,16.697,17.078,16.294,17.078,855193,0
2008-12-17,16.697,17.263,16.585,17.042,796355,0
2008-12-18,17.042,17.317,16.566,16.84,1089670,0
2008-12-19,16.916,17.802,16.916,17.245,1868534,0
2008-12-22,17.273,17.399,16.688,16.951,989842,0
2008-12-23,17.142,17.482,16.788,17.032,867235,0
2008-12-24,16.943,17.088,16.722,16.951,297042,0
2008-12-26,17.06,17.115,16.585,16.943,271973,0
2008-12-29,16.706,16.906,16.476,16.641,402265,0
2008-12-30,16.788,17.291,16.788,17.273,436962,0
2008-12-31,17.335,17.857,17.134,17.737,702445,0
2009-01-02,17.82,17.983,17.51,17.876,446818,0
2009-01-05,17.837,17.948,17.445,17.681,624085,0
2009-01-06,17.903,18.221,17.445,17.938,723539,0
2009-01-07,17.574,18.15,17.556,17.812,687446,0
2009-01-08,17.829,18.02,17.528,17.928,611352,0
2009-01-09,17.876,18.194,17.737,17.775,1212788,0
2009-01-12,17.837,17.938,17.142,17.335,675595,0
2009-01-13,17.591,17.591,17.106,17.435,620369,0
2009-01-14,17.216,17.618,16.68,16.788,836020,0
2009-01-15,16.788,17.134,16.367,17.06,896751,0
2009-01-16,17.335,17.455,16.788,17.335,891785,0
2009-01-20,17.152,17.362,16.566,16.585,1108370,0
2009-01-21,16.916,17.152,16.414,16.951,949454,0
2009-01-22,16.559,16.888,16.294,16.632,750118,0
2009-01-23,16.338,16.632,16.23,16.367,889058,0
2009-01-26,16.311,16.68,16.184,16.423,1120952,0
2009-01-27,16.431,16.722,16.431,16.632,705408,0
2009-01-28,16.806,17.226,16.651,17.106,793448,0
2009-01-29,16.916,17.07,16.706,16.797,507915,0
2009-01-30,16.951,17.106,16.22,16.267,650153,0
2009-02-02,16.047,16.613,16.038,16.55,771087,0
2009-02-03,16.566,16.778,16.258,16.715,605832,0
2009-02-04,15.983,16.641,14.896,15.125,2227787,0
2009-02-05,15.162,15.863,15.032,15.636,851775,0
2009-02-06,15.626,16.358,15.598,16.319,1126142,0
2009-02-09,16.165,16.405,15.992,16.358,728617,0
2009-02-10,16.184,16.367,15.498,15.553,1277988,0
2009-02-11,15.507,15.827,15.342,15.654,875308,0
2009-02-12,15.446,15.808,15.198,15.774,937865,0
2009-02-13,15.827,16.002,15.617,15.738,725914,0
2009-02-17,15.37,15.526,15.096,15.279,919828,0
2009-02-18,15.215,15.389,14.952,15.154,663809,0
2009-02-19,15.351,15.351,14.914,15.022,596745,0
2009-02-20,14.887,15.087,14.522,14.868,975903,0
2009-02-23,14.97,15.144,14.291,14.32,774825,0
2009-02-24,14.493,14.906,14.118,14.85,816893,0
2009-02-25,14.721,14.757,14.183,14.483,714256,0
2009-02-26,14.584,14.767,14.428,14.438,536371,0
2009-02-27,14.154,14.987,14.127,14.556,895771,0
2009-03-02,14.21,14.686,14.118,14.127,827366,0
2009-03-03,14.283,14.457,13.774,13.854,859420,0
2009-03-04,14,14.145,13.69,13.954,548677,0
2009-03-05,13.708,13.863,13.443,13.462,936170,0
2009-03-06,13.516,13.816,13.35,13.525,1241788,0
2009-03-09,13.435,13.781,13.059,13.114,729270,0
2009-03-10,13.435,13.881,13.232,13.844,708569,0
2009-03-11,13.871,14.109,13.634,13.781,714464,0
2009-03-12,13.798,14.329,13.653,14.283,795477,0
2009-03-13,14.339,14.339,13.991,14.154,546250,0
2009-03-16,14.301,14.301,13.881,13.926,608980,0
2009-03-17,13.963,14.483,13.889,14.483,825103,0
2009-03-18,13.735,15.048,13.708,14.943,676521,0
2009-03-19,15.032,15.048,14.767,14.896,419522,0
2009-03-20,15.032,15.206,14.385,14.474,920438,0
2009-03-23,14.85,15.135,14.613,15.135,747439,0
2009-03-24,14.952,15.188,14.711,14.729,470075,0
2009-03-25,14.896,15.144,14.556,14.943,608206,0
2009-03-26,15.144,15.296,14.97,15.296,1029483,0
2009-03-27,15.154,15.243,14.868,14.878,519260,0
2009-03-30,14.603,14.738,14.32,14.669,602969,0
2009-03-31,14.795,15.198,14.66,14.914,531352,0
2009-04-01,15.747,16.76,15.747,15.9,2606888,0
2009-04-02,16.192,16.348,15.792,16.165,1184347,0
2009-04-03,16.21,16.23,15.946,16.165,544749,0
2009-04-06,15.992,16.311,15.845,16.102,579708,0
2009-04-07,15.919,16.102,15.526,15.561,429196,0
2009-04-08,15.699,15.938,15.491,15.709,401212,0
2009-04-09,16.165,16.594,15.938,16.467,689961,0
2009-04-13,16.249,16.338,15.938,16.201,405815,0
2009-04-14,15.965,16.311,15.845,16.002,467133,0
2009-04-15,15.973,16.093,15.801,16.011,480223,0
2009-04-16,16.258,16.476,15.956,16.414,441743,0
2009-04-17,16.377,16.448,16.111,16.285,436008,0
2009-04-20,15.91,16.531,15.654,15.801,487831,0
2009-04-21,15.755,16.13,15.755,16.028,586001,0
2009-04-22,15.891,16.285,15.863,16.028,501127,0
2009-04-23,16.074,16.074,15.553,15.928,727531,0
2009-04-24,16.249,16.294,16.002,16.201,649486,0
2009-04-27,16.175,16.457,16.038,16.276,589089,0
2009-04-28,16.249,16.813,16.239,16.604,676544,0
2009-04-29,16.448,17.032,16.448,16.869,576945,0
2009-04-30,17.026,17.032,16.448,16.467,699799,0
2009-05-01,16.448,16.788,16.338,16.448,635646,0
2009-05-04,16.66,16.722,16.387,16.613,475946,0
2009-05-05,16.651,16.722,16.074,16.102,988889,0
2009-05-06,16.038,16.439,15.728,16.165,1082288,0
2009-05-07,16.311,16.367,16.038,16.12,1210536,0
2009-05-08,16.329,16.457,16.093,16.457,755958,0
2009-05-11,16.258,16.495,16.184,16.431,729785,0
2009-05-12,16.457,16.632,16.301,16.576,944083,0
2009-05-13,16.348,16.67,16.093,16.111,667875,0
2009-05-14,16.239,16.338,16.038,16.165,440781,0
2009-05-15,16.138,16.367,16.038,16.156,531125,0
2009-05-18,16.249,16.632,16.192,16.613,484448,0
2009-05-19,16.697,16.943,16.632,16.813,697937,0
2009-05-20,16.878,17.255,16.878,16.888,940897,0
2009-05-21,16.906,17.07,16.513,16.66,837381,0
2009-05-22,16.732,16.878,16.594,16.722,463290,0
2009-05-26,16.613,17.309,16.613,17.199,620421,0
2009-05-27,17.216,17.255,16.722,16.732,593894,0
2009-05-28,16.989,17.008,16.55,16.822,574690,0
2009-05-29,16.85,16.859,16.521,16.788,727130,0
2009-06-01,17.051,17.19,16.74,17.134,892821,0
2009-06-02,17.142,17.538,17.088,17.409,735330,0
2009-06-03,17.3,17.445,17.162,17.37,590276,0
2009-06-04,17.343,17.445,17.199,17.362,550696,0
2009-06-05,17.491,17.583,17.282,17.556,512169,0
2009-06-08,17.556,17.556,17.199,17.335,589331,0
2009-06-09,17.462,17.482,17.3,17.309,459918,0
2009-06-10,17.445,17.445,16.989,17.098,921525,0
2009-06-11,17.152,17.609,17.124,17.519,793894,0
2009-06-12,17.38,17.472,17.207,17.445,425015,0
2009-06-15,17.335,17.417,16.906,17.017,615563,0
2009-06-16,17.199,17.199,16.822,16.85,591799,0
2009-06-17,16.84,17.362,16.84,17.335,875292,0
2009-06-18,17.273,17.785,17.142,17.766,1047424,0
2009-06-19,17.894,17.983,17.775,17.884,1351172,0
2009-06-22,17.802,17.847,17.645,17.785,1119169,0
2009-06-23,17.802,17.884,17.775,17.802,994454,0
2009-06-24,17.956,18.213,17.866,18.203,997417,0
2009-06-25,17.609,18.505,17.609,18.505,1082085,0
2009-06-26,18.339,19.027,18.286,19.008,2926936,0
2009-06-29,19.055,19.155,18.898,19.055,841383,0
2009-06-30,18.972,19.181,18.77,18.962,1184737,0
2009-07-01,19.181,19.218,18.972,19.072,750317,0
2009-07-02,18.889,18.933,18.485,18.543,602017,0
2009-07-06,18.533,18.614,18.377,18.587,690323,0
2009-07-07,18.595,18.778,18.387,18.396,921189,0
2009-07-08,18.485,18.569,17.973,18.167,863761,0
2009-07-09,18.358,18.358,17.956,17.965,639169,0
2009-07-10,17.894,18.406,17.876,18.349,921796,0
2009-07-13,18.459,18.577,18.002,18.577,605937,0
2009-07-14,18.569,18.669,18.368,18.577,697585,0
2009-07-15,18.778,19.155,18.688,19.155,578357,0
2009-07-16,19.064,19.181,18.972,19.097,701129,0
2009-07-17,19.181,19.191,18.906,19.116,762052,0
2009-07-20,19.191,19.253,18.962,19.081,659902,0
2009-07-21,19.2,19.227,18.981,19.173,774641,0
2009-07-22,19.191,19.493,19.055,19.419,1038074,0
2009-07-23,19.33,19.846,19.292,19.777,1053168,0
2009-07-24,19.575,19.767,19.447,19.628,769368,0
2009-07-27,19.702,19.748,19.311,19.575,483521,0
2009-07-28,19.502,19.684,19.363,19.575,575544,0
2009-07-29,19.475,19.777,19.475,19.748,665071,0
2009-07-30,19.986,20.096,19.61,19.674,724413,0
2009-07-31,19.646,19.794,19.536,19.62,934291,0
2009-08-03,19.702,19.865,19.493,19.832,603812,0
2009-08-04,19.74,20.032,19.575,20.013,456088,0
2009-08-05,19.967,19.967,19.456,19.475,637430,0
2009-08-06,19.536,19.555,19.244,19.409,529085,0
2009-08-07,19.711,20.051,19.218,20.013,509994,0
2009-08-10,19.823,20.195,19.74,20.14,503397,0
2009-08-11,19.93,20.297,19.846,20.14,677217,0
2009-08-12,20.104,20.506,19.986,20.269,618009,0
2009-08-13,20.334,20.388,20.07,20.325,326349,0
2009-08-14,20.325,20.414,19.92,20.149,461870,0
2009-08-17,20.004,20.113,19.84,20.042,515367,0
2009-08-18,20.149,20.369,19.884,20.185,753884,0
2009-08-19,20.088,21.904,19.874,21.2,3024424,0
2009-08-20,21.323,21.614,21.065,21.558,1367351,0
2009-08-21,21.794,21.813,21.446,21.558,997969,0
2009-08-24,21.702,21.748,21.083,21.303,1030323,0
2009-08-25,21.446,21.596,21.313,21.407,384812,0
2009-08-26,21.464,21.512,21.118,21.229,596882,0
2009-08-27,21.303,21.407,20.888,21.407,472419,0
2009-08-28,21.407,21.493,21.126,21.331,714416,0
2009-08-31,21.2,21.382,21.083,21.303,971873,0
2009-09-01,21.134,21.632,20.973,21.126,704815,0
2009-09-02,21.029,21.19,20.726,20.917,597799,0
2009-09-03,21.065,21.065,20.615,20.799,363725,0
2009-09-04,20.772,21.02,20.607,21.02,380919,0
2009-09-08,21.074,21.649,20.973,21.649,1074281,0
2009-09-09,21.606,21.942,21.596,21.942,626823,0
2009-09-10,21.914,22.297,21.785,22.178,722004,0
2009-09-11,22.151,22.197,21.933,22.098,394112,0
2009-09-14,22.059,22.415,21.502,22.379,543158,0
2009-09-15,22.297,22.297,21.895,22.26,456917,0
2009-09-16,22.225,22.481,21.949,22.472,486785,0
2009-09-17,22.37,22.536,21.924,22.406,554090,0
2009-09-18,22.379,22.434,22.124,22.406,917865,0
2009-09-21,22.17,22.434,21.986,22.362,452482,0
2009-09-22,22.362,22.362,21.794,21.886,657653,0
2009-09-23,21.933,21.949,21.739,21.748,655510,0
2009-09-24,21.842,21.877,21.474,21.702,436612,0
2009-09-25,21.666,21.804,21.549,21.758,415102,0
2009-09-28,21.02,21.777,20.642,21.639,706233,0
2009-09-29,21.587,21.804,21.483,21.483,855095,0
2009-09-30,21.558,21.657,21.029,21.446,889909,0
2009-10-01,21.614,21.614,20.954,21.074,645781,0
2009-10-02,20.964,21.256,20.926,21.126,403873,0
2009-10-05,21.134,21.382,21.012,21.247,784962,0
2009-10-06,21.375,21.676,21.162,21.596,727829,0
2009-10-07,21.577,21.577,21.382,21.522,424123,0
2009-10-08,21.657,21.904,21.436,21.758,646809,0
2009-10-09,21.702,22.005,21.702,21.995,286355,0
2009-10-12,22.015,22.088,21.794,22.024,213489,0
2009-10-13,22.032,22.151,21.861,21.986,344883,0
2009-10-14,22.142,22.344,21.729,22.344,354928,0
2009-10-15,22.178,22.344,21.949,22.235,391055,0
2009-10-16,22.16,22.16,21.804,22.024,479669,0
2009-10-19,22.115,22.406,21.877,22.379,455728,0
2009-10-20,22.379,22.388,22.059,22.151,360116,0
2009-10-21,22.04,22.618,21.976,22.225,828070,0
2009-10-22,22.306,22.518,21.995,22.406,402226,0
2009-10-23,22.388,22.453,21.842,22.05,542753,0
2009-10-26,22.124,22.462,21.833,21.976,609434,0
2009-10-27,22.124,22.297,21.711,21.823,508242,0
2009-10-28,21.895,21.904,21.238,21.247,511485,0
2009-10-29,21.247,21.407,20.973,21.349,617340,0
2009-10-30,21.19,21.341,20.944,21.083,817341,0
2009-11-02,21.065,21.367,20.699,21.002,1159061,0
2009-11-03,20.944,21.229,20.699,21.2,648426,0
2009-11-04,21.2,21.39,20.68,21.118,722599,0
2009-11-05,21.331,21.933,21.152,21.914,645047,0
2009-11-06,21.852,22.059,21.657,21.813,472158,0
2009-11-09,22.015,22.106,21.748,22.106,514506,0
2009-11-10,21.942,22.17,21.804,21.958,379993,0
2009-11-11,22.197,22.197,21.729,22.032,515879,0
2009-11-12,22.088,22.151,21.54,21.568,525063,0
2009-11-13,21.693,21.702,21.313,21.614,612056,0
2009-11-16,21.794,22.106,21.577,22.015,509230,0
2009-11-17,22.05,22.05,21.748,21.914,385823,0
2009-11-18,21.968,21.968,21.512,21.794,370898,0
2009-11-19,21.568,21.568,21.1,21.294,457932,0
2009-11-20,21.256,21.512,21.083,21.303,460257,0
2009-11-23,21.549,21.777,21.323,21.676,561667,0
2009-11-24,21.614,21.614,21.276,21.456,349937,0
2009-11-25,21.558,21.614,21.382,21.446,283236,0
2009-11-27,20.879,21.142,20.789,20.888,284117,0
2009-11-30,20.307,20.926,20.307,20.879,673811,0
2009-12-01,21.074,21.162,20.835,21.056,827829,0
2009-12-02,20.983,21.407,20.944,21.1,670548,0
2009-12-03,21.083,21.349,21.02,21.065,662734,0
2009-12-04,21.417,21.748,20.879,21.029,1325429,0
2009-12-07,20.926,21.2,20.907,21.118,399427,0
2009-12-08,20.879,21.065,20.496,20.983,601479,0
2009-12-09,21.02,21.065,20.709,20.973,393237,0
2009-12-10,21.109,21.284,20.709,20.816,665971,0
2009-12-11,20.897,21.065,20.671,20.879,244997,0
2009-12-14,20.964,21.074,20.726,21.074,397966,0
2009-12-15,20.954,21.229,20.772,21.056,418957,0
2009-12-16,21.21,21.323,21.065,21.256,466708,0
2009-12-17,21.083,21.247,20.863,21.092,498436,0
2009-12-18,21.238,21.238,20.907,21.038,843936,0
2009-12-21,21.083,21.349,20.935,21.134,324484,0
2009-12-22,21.229,21.417,21.083,21.4,504407,0
2009-12-23,21.39,21.639,21.276,21.54,354992,0
2009-12-24,21.632,21.657,21.417,21.649,42296,0
2009-12-28,21.729,21.729,21.407,21.702,253160,0
2009-12-29,21.676,21.823,21.587,21.639,180052,0
2009-12-30,21.522,21.739,21.39,21.522,284377,0
2009-12-31,21.493,21.568,21.118,21.142,353161,0
2010-01-04,21.382,21.804,21.238,21.794,540306,0
2010-01-05,21.748,21.823,21.331,21.446,376665,0
2010-01-06,21.493,21.512,21.323,21.407,315093,0
2010-01-07,21.358,21.407,21.152,21.39,305632,0
2010-01-08,21.39,21.39,21.065,21.2,268618,0
2010-01-11,21.181,21.219,20.907,21.038,246179,0
2010-01-12,20.917,21.065,20.736,20.944,356141,0
2010-01-13,21.065,21.341,20.954,21.247,345998,0
2010-01-14,21.126,21.436,21.126,21.407,189230,0
2010-01-15,21.512,21.512,21.029,21.2,566602,0
2010-01-19,21.152,21.522,21.126,21.493,366547,0
2010-01-20,21.313,21.341,20.845,21.171,341004,0
2010-01-21,21.247,21.349,20.699,20.917,440217,0
2010-01-22,20.944,21.065,20.461,20.506,411965,0
2010-01-25,20.624,20.661,20.334,20.451,298966,0
2010-01-26,20.397,20.496,20.231,20.259,464791,0
2010-01-27,20.132,20.442,20.132,20.343,622728,0
2010-01-28,20.315,20.315,19.786,19.967,577922,0
2010-01-29,20.023,20.231,19.996,20.07,820219,0
2010-02-01,20.122,20.599,20.061,20.561,802731,0
2010-02-02,20.533,21.074,20.36,20.799,934958,0
2010-02-03,20.807,21.693,20.397,20.661,911682,0
2010-02-04,20.571,20.571,20.07,20.149,713473,0
2010-02-05,20.113,20.176,19.521,19.874,739111,0
2010-02-08,19.855,19.855,19.555,19.592,542166,0
2010-02-09,19.84,19.938,19.555,19.628,663290,0
2010-02-10,19.529,19.665,19.218,19.475,584573,0
2010-02-11,19.381,19.767,19.2,19.731,415831,0
2010-02-12,19.536,19.731,19.484,19.721,435509,0
2010-02-16,21.002,21.002,20.061,20.278,837334,0
2010-02-17,20.269,20.581,20.223,20.581,529423,0
2010-02-18,20.633,20.754,20.479,20.754,390250,0
2010-02-19,20.781,20.888,20.552,20.718,603596,0
2010-02-22,20.718,20.807,20.461,20.651,1084942,0
2010-02-23,20.533,20.69,20.343,20.515,682116,0
2010-02-24,20.633,20.726,20.442,20.718,489888,0
2010-02-25,20.404,20.651,20.278,20.633,513338,0
2010-02-26,20.699,20.754,20.442,20.633,613956,0
2010-03-01,20.744,21.152,20.736,21.056,700519,0
2010-03-02,21.012,21.247,21.012,21.2,570029,0
2010-03-03,21.247,21.341,21.065,21.134,431805,0
2010-03-04,21.229,21.446,21.038,21.4,549425,0
2010-03-05,21.436,21.657,21.4,21.657,574789,0
2010-03-08,21.577,21.657,21.474,21.558,529523,0
2010-03-09,21.522,21.702,21.436,21.522,458462,0
2010-03-10,21.446,21.683,21.375,21.54,473561,0
2010-03-11,21.358,21.632,21.341,21.632,624468,0
2010-03-12,21.624,21.777,21.464,21.777,717010,0
2010-03-15,21.502,21.886,21.483,21.886,928881,0
2010-03-16,21.842,22.443,21.768,22.434,1293763,0
2010-03-17,22.527,22.654,22.344,22.626,947567,0
2010-03-18,22.499,22.635,22.344,22.462,835319,0
2010-03-19,22.626,22.737,22.297,22.379,926969,0
2010-03-22,22.306,22.654,22.207,22.59,569489,0
2010-03-23,22.661,22.681,22.434,22.661,592330,0
2010-03-24,22.618,22.689,22.207,22.207,493953,0
2010-03-25,22.434,22.59,22.132,22.151,457190,0
2010-03-26,22.188,22.326,22.015,22.098,483814,0
2010-03-29,22.098,22.26,21.995,22.197,451561,0
2010-03-30,22.269,22.362,22.032,22.124,385352,0
2010-03-31,22.005,22.16,21.949,21.986,505804,0
2010-04-01,22.142,22.26,22.05,22.252,465859,0
2010-04-05,22.37,22.609,22.225,22.609,455318,0
2010-04-06,22.443,22.654,22.415,22.609,729539,0
2010-04-07,22.59,22.599,22.269,22.415,582283,0
2010-04-08,22.297,22.489,22.216,22.388,467984,0
2010-04-09,22.37,22.58,22.26,22.58,384922,0
2010-04-12,22.536,22.599,22.37,22.527,390322,0
2010-04-13,22.518,22.518,22.335,22.462,172783,0
2010-04-14,22.499,22.661,22.424,22.661,295399,0
2010-04-15,22.599,22.881,22.58,22.856,387060,0
2010-04-16,22.863,23.011,22.671,22.801,367607,0
2010-04-19,22.671,22.819,22.398,22.59,368245,0
2010-04-20,22.718,22.965,22.536,22.965,231873,0
2010-04-21,22.965,23.11,22.754,23.039,454286,0
2010-04-22,22.764,23.137,22.689,23.129,304712,0
2010-04-23,23.2,23.294,22.936,23.286,313569,0
2010-04-26,23.229,23.493,23.146,23.386,376262,0
2010-04-27,23.331,23.578,23.219,23.304,725417,0
2010-04-28,23.359,23.56,23.2,23.402,524357,0
2010-04-29,23.578,23.623,23.331,23.569,344595,0
2010-04-30,23.569,23.668,23.322,23.322,838814,0
2010-05-03,23.474,23.805,23.322,23.786,529992,0
2010-05-04,23.447,23.695,23.12,23.268,661840,0
2010-05-05,23.21,23.277,22.472,23.129,489938,0
2010-05-06,23.066,24.217,22.973,23.313,1995219,0
2010-05-07,23.331,23.474,22.269,22.353,1822171,0
2010-05-10,23.085,23.304,22.661,22.993,747848,0
2010-05-11,22.747,23.002,22.388,22.846,604749,0
2010-05-12,22.983,23.368,22.908,23.322,799393,0
2010-05-13,23.172,23.359,23.039,23.12,593947,0
2010-05-14,23.075,23.286,22.689,22.908,452124,0
2010-05-17,23.058,23.322,22.462,22.927,557603,0
2010-05-18,23.075,23.313,22.527,22.609,540540,0
2010-05-19,22.571,22.801,22.269,22.546,494751,0
2010-05-20,22.26,22.297,21.382,21.427,740577,0
2010-05-21,21.247,21.639,20.888,21.587,753262,0
2010-05-24,21.464,21.577,21.238,21.294,378618,0
2010-05-25,20.879,21.349,20.699,21.276,634841,0
2010-05-26,21.358,21.924,21.294,21.531,729172,0
2010-05-27,21.949,22.388,21.877,22.142,411070,0
2010-05-28,22.16,22.344,21.768,21.968,527474,0
2010-06-01,21.933,22.032,21.522,21.522,504108,0
2010-06-02,21.683,22.05,21.256,22.05,436957,0
2010-06-03,21.949,22.243,21.904,22.178,426987,0
2010-06-04,21.72,22.216,21.276,21.313,649225,0
2010-06-07,21.313,21.464,20.935,20.964,437410,0
2010-06-08,20.926,21.047,20.607,21.029,486106,0
2010-06-09,21.21,21.39,21.012,21.074,407320,0
2010-06-10,21.407,21.676,21.152,21.666,366816,0
2010-06-11,21.367,21.986,21.367,21.986,366946,0
2010-06-14,22.252,22.434,22.115,22.225,526588,0
2010-06-15,22.434,22.846,22.269,22.819,542931,0
2010-06-16,22.661,23.002,22.635,22.828,408642,0
2010-06-17,22.846,23.029,22.754,23.002,355198,0
2010-06-18,23.048,23.248,23.002,23.103,734157,0
2010-06-21,23.277,23.304,22.571,22.654,606342,0
2010-06-22,22.754,23.129,22.518,22.536,642194,0
2010-06-23,22.472,22.626,22.288,22.406,483921,0
2010-06-24,22.225,22.472,22.098,22.278,425527,0
2010-06-25,22.398,22.783,22.188,22.599,999412,0
2010-06-28,22.699,23.155,22.453,22.946,559400,0
2010-06-29,22.689,22.863,22.05,22.16,812039,0
2010-06-30,22.19,22.381,21.824,21.824,664831,0
2010-07-01,21.933,22.079,21.19,21.54,802761,0
2010-07-02,21.702,21.702,21.331,21.512,339814,0
2010-07-06,21.823,21.924,21.284,21.456,664838,0
2010-07-07,21.577,22.098,21.522,22.079,476172,0
2010-07-08,22.335,22.398,22.015,22.252,375876,0
2010-07-09,22.288,22.344,22.069,22.297,355045,0
2010-07-12,22.188,22.472,22.124,22.406,362935,0
2010-07-13,22.689,22.973,22.518,22.899,401804,0
2010-07-14,22.801,22.973,22.681,22.856,300213,0
2010-07-15,22.81,22.828,22.388,22.728,449349,0
2010-07-16,22.553,22.699,21.942,21.958,507295,0
2010-07-19,22.069,22.316,21.949,22.188,318709,0
2010-07-20,21.914,22.699,21.869,22.671,512432,0
2010-07-21,22.871,22.871,22.297,22.326,478137,0
2010-07-22,22.626,23.172,22.599,23.103,677469,0
2010-07-23,22.973,23.569,22.871,23.493,510241,0
2010-07-26,23.614,23.942,23.466,23.805,471670,0
2010-07-27,23.897,24.034,23.605,23.668,486660,0
2010-07-28,23.578,23.769,23.129,23.172,530144,0
2010-07-29,23.394,23.394,22.81,23.2,440619,0
2010-07-30,22.955,23.322,22.747,23.21,444553,0
2010-08-02,23.605,23.66,23.191,23.447,528138,0
2010-08-03,23.304,23.66,23.129,23.503,509914,0
2010-08-04,23.531,23.759,23.466,23.75,354194,0
2010-08-05,23.56,23.721,23.466,23.512,211473,0
2010-08-06,23.313,23.493,22.846,23.474,298034,0
2010-08-09,23.65,23.678,23.512,23.605,400130,0
2010-08-10,23.294,23.493,22.983,23.229,303814,0
2010-08-11,22.828,23.11,22.37,22.499,453092,0
2010-08-12,22.098,22.398,21.933,22.142,547871,0
2010-08-13,22.015,22.278,21.914,22.098,395759,0
2010-08-16,21.942,22.252,21.739,22.005,362586,0
2010-08-17,22.151,22.654,21.942,22.362,373802,0
2010-08-18,22.269,23.085,21.606,22.508,649384,0
2010-08-19,22.316,22.783,21.852,22.024,584287,0
2010-08-20,21.904,22.243,21.522,21.976,481626,0
2010-08-23,22.16,22.16,21.804,21.823,422613,0
2010-08-24,21.614,21.813,21.331,21.624,406221,0
2010-08-25,21.456,21.958,21.331,21.924,533176,0
2010-08-26,21.933,22.106,21.702,21.748,306450,0
2010-08-27,22.015,22.288,21.512,22.269,409640,0
2010-08-30,22.124,22.252,21.729,21.729,411648,0
2010-08-31,21.684,21.768,21.436,21.502,798964,0
2010-09-01,21.869,22.252,21.813,22.225,495326,0
2010-09-02,22.106,22.178,21.895,22.132,405096,0
2010-09-03,22.37,22.718,22.17,22.518,328073,0
2010-09-07,22.489,22.561,22.059,22.088,423025,0
2010-09-08,22.106,22.362,22.005,22.243,333506,0
2010-09-09,22.553,22.553,22.088,22.269,283952,0
2010-09-10,22.379,22.527,22.142,22.37,387749,0
2010-09-13,22.527,23.066,22.379,23.021,633669,0
2010-09-14,23.011,23.058,22.792,22.899,356658,0
2010-09-15,22.764,23.248,22.728,23.12,351152,0
2010-09-16,23.011,23.248,22.973,23.181,423972,0
2010-09-17,23.359,23.402,23.002,23.304,656168,0
2010-09-20,23.313,23.832,23.229,23.805,538971,0
2010-09-21,23.714,23.796,23.493,23.65,578198,0
2010-09-22,23.632,23.731,23.258,23.428,456809,0
2010-09-23,23.258,23.587,23.103,23.12,416108,0
2010-09-24,23.447,23.687,23.368,23.632,561688,0
2010-09-27,23.578,23.578,23.048,23.146,652142,0
2010-09-28,23.172,23.34,22.737,23.294,528895,0
2010-09-29,23.137,23.378,22.993,23.219,519117,0
2010-09-30,23.457,23.678,23.155,23.304,737850,0
2010-10-01,23.484,23.522,23.164,23.447,361227,0
2010-10-04,23.331,23.668,23.229,23.331,559684,0
2010-10-05,23.512,23.962,23.42,23.777,682380,0
2010-10-06,23.705,23.842,23.493,23.587,380002,0
2010-10-07,23.759,23.805,23.512,23.642,565374,0
2010-10-08,23.642,23.824,23.42,23.721,368282,0
2010-10-11,23.642,23.914,23.605,23.769,178667,0
2010-10-12,23.65,23.842,23.447,23.777,321344,0
2010-10-13,23.842,24.189,23.777,24.062,519337,0
2010-10-14,24.062,24.292,23.942,24.088,340776,0
2010-10-15,24.318,24.362,24.016,24.18,550925,0
2010-10-18,24.264,24.337,24.072,24.17,300507,0
2010-10-19,23.805,24.245,23.721,23.934,447938,0
2010-10-20,24.097,24.388,23.989,24.189,309486,0
2010-10-21,24.328,24.481,23.952,24.17,473137,0
2010-10-22,24.18,24.397,24.134,24.264,353733,0
2010-10-25,24.337,24.673,24.328,24.61,315511,0
2010-10-26,24.5,24.812,24.345,24.639,477655,0
2010-10-27,24.452,24.69,24.345,24.673,385912,0
2010-10-28,24.841,24.866,24.565,24.698,331730,0
2010-10-29,24.708,24.905,24.575,24.824,312223,0
2010-11-01,24.939,25.132,24.673,24.876,505295,0
2010-11-02,25.166,25.514,24.774,25.067,838255,0
2010-11-03,24.318,25.581,24.318,25.405,689993,0
2010-11-04,25.588,26.108,25.441,25.659,875716,0
2010-11-05,25.779,25.797,25.552,25.623,392107,0
2010-11-08,25.651,25.687,25.475,25.571,370695,0
2010-11-09,25.495,25.724,25.475,25.581,590657,0
2010-11-10,25.615,25.669,25.396,25.669,759138,0
2010-11-11,25.405,25.623,25.277,25.514,382838,0
2010-11-12,25.259,25.552,25.142,25.23,410725,0
2010-11-15,25.433,25.742,25.123,25.495,604060,0
2010-11-16,25.304,25.349,24.841,25.028,551201,0
2010-11-17,24.992,25.142,24.884,25.019,344662,0
2010-11-18,25.358,25.588,25.166,25.475,262555,0
2010-11-19,25.533,25.581,25.331,25.533,424262,0
2010-11-22,25.459,25.751,25.295,25.716,358655,0
2010-11-23,25.142,25.286,24.726,25.077,651504,0
2010-11-24,25.175,25.562,25.175,25.523,407966,0
2010-11-26,25.368,25.562,25.304,25.441,142672,0
2010-11-29,25.25,25.467,24.841,25.396,329115,0
2010-11-30,25.097,25.125,24.824,24.985,554268,0
2010-12-01,25.45,25.835,25.34,25.816,478957,0
2010-12-02,25.835,26.173,25.769,26.146,520513,0
2010-12-03,26.044,26.173,25.863,25.988,605328,0
2010-12-06,26.034,26.282,25.952,26.118,525656,0
2010-12-07,26.41,26.484,26.164,26.273,362454,0
2010-12-08,26.41,26.502,26.228,26.456,364362,0
2010-12-09,26.502,26.556,26.308,26.511,414401,0
2010-12-10,26.502,26.858,26.446,26.786,366928,0
2010-12-13,26.947,27.04,26.619,26.767,472940,0
2010-12-14,26.913,27.232,26.729,26.995,406377,0
2010-12-15,26.894,27.242,26.795,26.921,470740,0
2010-12-16,26.877,27.389,26.749,27.242,449219,0
2010-12-17,27.077,27.286,26.848,27.096,705011,0
2010-12-20,27.124,27.124,26.786,26.885,391080,0
2010-12-21,27.087,27.114,26.894,27.031,346930,0
2010-12-22,27.004,27.177,26.921,26.947,291953,0
2010-12-23,26.956,27.159,26.858,26.913,240386,0
2010-12-27,26.904,27.013,26.674,26.975,123687,0
2010-12-28,26.966,26.995,26.767,26.966,197229,0
2010-12-29,26.913,27.013,26.756,26.913,165819,0
2010-12-30,26.867,27.096,26.748,26.857,215174,0
2010-12-31,26.834,26.952,26.638,26.638,264152,0
2011-01-03,26.821,27.242,26.786,27.141,414749,0
2011-01-04,27.186,27.186,26.594,26.777,447161,0
2011-01-05,26.767,27.004,26.646,26.956,305840,0
2011-01-06,26.938,26.938,26.711,26.821,465886,0
2011-01-07,26.975,27.114,26.465,26.885,395115,0
2011-01-10,26.795,27.022,26.475,26.966,397068,0
2011-01-11,27.124,27.286,27.022,27.087,219112,0
2011-01-12,27.314,27.314,27.022,27.124,274448,0
2011-01-13,27.204,27.204,26.966,27.124,213019,0
2011-01-14,26.921,28,26.921,27.963,771517,0
2011-01-18,27.716,28.437,27.644,28.392,815407,0
2011-01-19,28.284,28.366,27.872,27.917,467606,0
2011-01-20,27.716,27.972,27.533,27.625,378277,0
2011-01-21,27.698,27.891,27.434,27.488,385864,0
2011-01-24,27.716,27.726,27.46,27.588,571534,0
2011-01-25,27.524,27.571,27.186,27.553,932519,0
2011-01-26,26.729,27.872,26.729,27.598,838422,0
2011-01-27,27.698,27.762,27.36,27.644,557643,0
2011-01-28,27.58,27.616,26.767,26.904,428919,0
2011-01-31,26.942,27.193,26.732,27.01,522566,0
2011-02-01,27.141,27.341,26.749,27.204,948117,0
2011-02-02,27.251,28.63,27.251,28.22,1038454,0
2011-02-03,28.146,28.777,28.072,28.156,769770,0
2011-02-04,28.054,28.137,27.598,28.09,533356,0
2011-02-07,28.054,28.63,27.963,28.437,751107,0
2011-02-08,28.474,28.558,28.275,28.474,564445,0
2011-02-09,28.329,28.532,28.2,28.428,551784,0
2011-02-10,28.402,28.832,28.174,28.777,611841,0
2011-02-11,28.659,28.966,28.513,28.916,501666,0
2011-02-14,28.861,29.041,28.767,29.031,399756,0
2011-02-15,28.976,29.049,28.916,29.012,425540,0
2011-02-16,29.068,29.361,29.012,29.304,604539,0
2011-02-18,29.409,29.654,29.278,29.509,483526,0
2011-02-22,29.068,29.482,28.813,28.879,443165,0
2011-02-23,28.879,28.993,28.428,28.455,556945,0
2011-02-24,28.576,28.683,28.118,28.541,539535,0
2011-02-25,28.558,29.041,28.532,29.041,343090,0
2011-02-28,29.312,29.312,28.903,29.162,357131,0
2011-03-01,29.322,29.399,28.813,29.002,1070725,0
2011-03-02,28.676,29.173,28.676,28.993,349962,0
2011-03-03,29.2,29.746,29.182,29.691,393254,0
2011-03-04,29.654,29.737,29.473,29.663,376822,0
2011-03-07,29.836,29.836,28.922,29.215,479824,0
2011-03-08,28.976,29.891,28.871,29.654,400861,0
2011-03-09,29.634,29.718,29.341,29.526,405317,0
2011-03-10,29.059,29.361,28.55,28.71,448273,0
2011-03-11,28.622,29.106,28.474,28.966,594875,0
2011-03-14,28.659,28.976,28.366,28.748,300529,0
2011-03-15,28.347,28.676,28.019,28.446,363283,0
2011-03-16,28.319,28.701,27.891,28.146,600866,0
2011-03-17,28.46,28.801,28.232,28.334,350840,0
2011-03-18,28.513,28.922,28.284,28.437,1065667,0
2011-03-21,28.719,29.501,28.649,29.135,515321,0
2011-03-22,29.077,29.332,28.94,29.049,266754,0
2011-03-23,28.957,29.144,28.64,29.077,384414,0
2011-03-24,29.241,29.509,29.002,29.38,458748,0
2011-03-25,29.519,30.149,29.464,29.756,405685,0
2011-03-28,29.845,29.964,29.673,29.829,353383,0
2011-03-29,29.829,30.157,29.625,30.122,398948,0
2011-03-30,30.34,30.85,30.175,30.833,420860,0
2011-03-31,30.582,31.017,30.554,30.971,425850,0
2011-04-01,30.97,31.135,30.529,30.841,770165,0
2011-04-04,30.85,30.96,30.612,30.724,659463,0
2011-04-05,30.56,30.948,30.56,30.862,505557,0
2011-04-06,31.015,31.225,30.741,31.062,265187,0
2011-04-07,31.024,31.024,30.679,30.886,714532,0
2011-04-08,31.071,31.071,30.575,30.76,710460,0
2011-04-11,30.732,30.944,30.494,30.612,466237,0
2011-04-12,30.444,30.444,30.077,30.122,631999,0
2011-04-13,30.376,30.522,30.139,30.414,729527,0
2011-04-14,29.91,30.433,29.829,30.321,457988,0
2011-04-15,30.405,30.669,30.122,30.632,434840,0
2011-04-18,30.34,30.34,29.836,30.236,481271,0
2011-04-19,30.414,30.414,30.011,30.236,349898,0
2011-04-20,30.566,30.815,30.529,30.787,454447,0
2011-04-21,30.857,31.071,30.612,30.815,421284,0
2011-04-25,30.622,30.841,30.557,30.732,422934,0
2011-04-26,30.806,30.934,30.612,30.724,1155400,0
2011-04-27,30.705,30.857,30.669,30.841,615612,0
2011-04-28,30.796,31.071,30.641,31.024,604822,0
2011-04-29,31.017,31.129,30.841,31.044,411023,0
2011-05-02,31.162,31.189,30.669,30.796,570008,0
2011-05-03,30.626,30.81,30.23,30.516,526189,0
2011-05-04,29.239,29.239,28.289,28.964,1417643,0
2011-05-05,28.839,29.123,28.581,28.849,701118,0
2011-05-06,29.104,29.19,28.636,28.764,480714,0
2011-05-09,28.691,28.888,28.455,28.871,488123,0
2011-05-10,29,29.303,28.955,29.277,761815,0
2011-05-11,29.312,29.454,28.82,29.02,519379,0
2011-05-12,28.946,29.408,28.849,29.303,469895,0
2011-05-13,29.35,29.35,28.793,28.868,296710,0
2011-05-16,28.673,28.973,28.572,28.581,511088,0
2011-05-17,28.555,28.628,28.15,28.334,552531,0
2011-05-18,28.334,28.706,28.132,28.572,429914,0
2011-05-19,28.955,28.955,28.433,28.528,472212,0
2011-05-20,28.499,28.528,28.094,28.232,692490,0
2011-05-23,27.801,27.939,27.507,27.738,610477,0
2011-05-24,27.911,27.911,27.489,27.555,350069,0
2011-05-25,27.608,27.809,27.479,27.719,476688,0
2011-05-26,27.682,28.122,27.489,28.058,395138,0
2011-05-27,28.187,28.379,28.058,28.132,275490,0
2011-05-31,28.301,28.677,28.154,28.642,883553,0
2011-06-01,29.029,29.029,27.709,27.765,779010,0
2011-06-02,27.801,28.013,27.674,27.819,369488,0
2011-06-03,27.307,27.709,27.013,27.288,1237729,0
2011-06-06,27.426,27.489,27.096,27.124,404937,0
2011-06-07,27.297,27.408,26.929,27.096,286217,0
2011-06-08,26.946,27.05,26.701,26.719,579457,0
2011-06-09,26.756,27.041,26.592,26.894,306297,0
2011-06-10,26.673,26.857,26.492,26.592,621854,0
2011-06-13,26.619,26.913,26.564,26.601,321260,0
2011-06-14,26.821,27.031,26.701,26.966,242503,0
2011-06-15,26.627,26.867,26.454,26.473,354617,0
2011-06-16,26.542,26.689,26.202,26.552,295290,0
2011-06-17,26.701,26.867,26.362,26.435,618856,0
2011-06-20,26.324,26.785,26.087,26.682,322265,0
2011-06-21,26.839,27.381,26.645,27.278,384982,0
2011-06-22,27.077,27.243,26.903,26.929,359022,0
2011-06-23,26.601,27.087,26.216,27.013,441571,0
2011-06-24,27.013,27.124,26.682,26.857,374065,0
2011-06-27,26.794,27.252,26.545,27.124,508132,0
2011-06-28,27.142,27.371,27.077,27.371,386988,0
2011-06-29,27.408,27.47,27.233,27.417,446667,0
2011-06-30,27.443,27.665,27.305,27.517,458169,0
2011-07-01,27.618,27.966,27.507,27.903,544883,0
2011-07-05,27.848,27.975,27.701,27.966,442647,0
2011-07-06,27.878,28.218,27.758,28.2,436770,0
2011-07-07,28.407,28.562,28.168,28.47,342325,0
2011-07-08,28.05,28.315,27.857,28.297,445007,0
2011-07-11,27.903,28.122,27.848,27.985,503803,0
2011-07-12,27.801,28.094,27.801,27.92,382467,0
2011-07-13,27.966,28.362,27.966,28.067,653916,0
2011-07-14,28.075,28.324,27.701,27.738,509997,0
2011-07-15,27.782,27.939,27.618,27.765,461810,0
2011-07-18,27.535,27.756,27.023,27.087,686775,0
2011-07-19,27.325,27.821,27.086,27.811,485696,0
2011-07-20,27.819,27.857,27.489,27.664,338787,0
2011-07-21,27.809,28.067,27.682,27.985,440844,0
2011-07-22,28.004,28.132,27.738,27.782,332796,0
2011-07-25,27.608,27.903,27.526,27.637,542611,0
2011-07-26,27.75,27.75,27.114,27.141,530807,0
2011-07-27,26.894,27.115,26.682,26.71,680344,0
2011-07-28,26.746,26.928,26.59,26.68,350861,0
2011-07-29,26.446,26.807,26.152,26.548,454269,0
2011-08-01,26.785,26.785,25.803,26.077,628247,0
2011-08-02,25.926,26.129,24.905,24.913,764399,0
2011-08-03,24.985,25.152,24.31,25.022,1108999,0
2011-08-04,24.727,24.785,24.003,24.003,926959,0
2011-08-05,24.235,24.482,23.409,24.217,1699567,0
2011-08-08,23.471,24.142,22.593,22.593,1683161,0
2011-08-09,23.328,24.282,22.381,24.282,1575115,0
2011-08-10,23.776,23.776,22.675,22.722,1122812,0
2011-08-11,23.025,24.842,22.969,24.558,1409220,0
2011-08-12,24.858,25.106,24.501,24.878,971034,0
2011-08-15,25.022,25.206,24.756,25.177,361043,0
2011-08-16,25.135,25.427,24.7,25.281,1074882,0
2011-08-17,25.647,26.645,25.106,25.923,1899517,0
2011-08-18,25.381,25.39,23.804,24.071,1436332,0
2011-08-19,23.772,24.361,23.663,23.725,1088582,0
2011-08-22,24.472,24.529,23.97,24.179,1007617,0
2011-08-23,24.425,25.39,24.051,25.272,1262822,0
2011-08-24,25.352,25.692,25.012,25.454,1022339,0
2011-08-25,25.464,25.747,25.089,25.29,1039037,0
2011-08-26,25.107,25.972,24.986,25.944,853554,0
2011-08-29,26.049,26.748,25.904,26.61,940857,0
2011-08-30,26.368,26.955,26.368,26.699,1194545,0
2011-08-31,26.962,27.065,26.576,26.817,1097855,0
2011-09-01,26.955,27.132,26.534,26.617,984913,0
2011-09-02,25.744,26.475,25.744,26.002,574578,0
2011-09-06,25.071,25.926,25.052,25.864,1166879,0
2011-09-07,26.008,26.652,25.963,26.643,742835,0
2011-09-08,26.507,26.784,26.176,26.285,626125,0
2011-09-09,26.046,26.294,25.502,25.759,986557,0
2011-09-12,25.328,26.231,25.31,26.212,761044,0
2011-09-13,26.248,26.801,26.054,26.68,1044444,0
2011-09-14,26.902,27.48,26.432,27.067,964840,0
2011-09-15,27.214,27.372,26.717,27.141,782160,0
2011-09-16,27.307,27.436,27.003,27.169,686618,0
2011-09-19,26.689,27.381,26.571,27.178,490038,0
2011-09-20,27.261,27.674,26.838,26.856,659877,0
2011-09-21,26.92,27.243,26.617,26.625,884733,0
2011-09-22,25.658,26.221,25.579,26.082,1188510,0
2011-09-23,25.807,26.303,25.724,26.285,699097,0
2011-09-26,26.47,26.865,25.908,26.847,657381,0
2011-09-27,27.096,27.408,26.708,26.945,1006884,0
2011-09-28,27.096,27.261,26.046,26.074,669785,0
2011-09-29,26.534,26.875,26.202,26.875,849404,0
2011-09-30,26.535,27.091,26.405,26.673,1004509,0
2011-10-03,26.652,26.819,25.336,25.374,857488,0
2011-10-04,25.154,26.643,25.154,26.625,995421,0
2011-10-05,26.524,27.205,26.303,27.105,650881,0
2011-10-06,27.105,27.546,26.838,27.527,667851,0
2011-10-07,27.325,27.821,27.05,27.325,426352,0
2011-10-10,27.878,28.135,27.565,27.96,589985,0
2011-10-11,27.897,28.026,27.674,27.906,551064,0
2011-10-12,28.2,28.632,28.097,28.356,489873,0
2011-10-13,28.126,28.577,28.106,28.475,487396,0
2011-10-14,28.587,29.063,28.577,28.997,439870,0
2011-10-17,28.874,28.883,28.484,28.587,637818,0
2011-10-18,28.577,29.017,28.172,28.807,1157674,0
2011-10-19,28.693,29.026,28.181,28.31,652764,0
2011-10-20,28.55,28.798,28.053,28.651,592750,0
2011-10-21,29.102,29.301,28.855,29.275,436660,0
2011-10-24,29.397,30.059,29.329,29.883,447292,0
2011-10-25,29.782,29.9,29.201,29.271,426266,0
2011-10-26,29.691,29.691,28.891,29.444,587174,0
2011-10-27,30.188,31.043,29.994,30.84,1258745,0
2011-10-28,30.325,30.924,30.325,30.544,671752,0
2011-10-31,30.248,30.428,29.769,29.826,682981,0
2011-11-01,28.829,29.566,28.276,28.376,1070247,0
2011-11-02,28.494,29.16,28.097,29.092,880957,0
2011-11-03,29.449,30.428,29.216,30.362,948702,0
2011-11-04,29.972,30.187,29.679,30.077,436738,0
2011-11-07,30.231,30.464,29.718,30.325,531205,0
2011-11-08,30.518,30.676,29.892,30.629,547272,0
2011-11-09,29.706,30.195,29.538,29.556,790957,0
2011-11-10,29.88,30.113,29.546,30.029,827158,0
2011-11-11,30.464,30.925,30.187,30.841,449757,0
2011-11-14,30.518,30.823,30.196,30.429,309345,0
2011-11-15,30.306,30.856,30.115,30.749,485824,0
2011-11-16,30.363,30.739,30.152,30.306,371225,0
2011-11-17,30.335,30.363,29.727,29.855,571680,0
2011-11-18,29.843,30.011,29.53,29.696,458311,0
2011-11-21,29.348,29.416,28.944,29.054,629515,0
2011-11-22,29.183,29.299,28.878,28.904,304666,0
2011-11-23,28.763,28.763,27.998,28.107,426901,0
2011-11-25,28.107,28.312,27.86,28.026,215275,0
2011-11-28,28.858,29.183,28.526,29.164,428154,0
2011-11-29,29.155,29.363,28.956,29.216,398798,0
2011-11-30,29.88,30.664,28.841,30.664,789116,0
2011-12-01,30.658,30.833,30.352,30.352,530132,0
2011-12-02,30.712,30.824,30.334,30.4,408451,0
2011-12-05,30.824,31.202,30.446,30.535,503742,0
2011-12-06,30.518,30.886,30.287,30.705,393823,0
2011-12-07,30.472,31.083,30.15,30.896,574995,0
2011-12-08,30.667,30.777,30.221,30.259,391203,0
2011-12-09,30.39,31.368,30.195,31.212,421761,0
2011-12-12,30.667,30.906,30.277,30.629,339234,0
2011-12-13,30.886,31.119,30.011,30.15,410704,0
2011-12-14,30.104,30.159,29.64,30.113,635386,0
2011-12-15,30.362,30.518,30.029,30.38,398530,0
2011-12-16,30.41,31.064,30.41,30.857,1059543,0
2011-12-19,30.833,31.146,30.295,30.372,410156,0
2011-12-20,30.916,31.453,30.857,31.397,586090,0
2011-12-21,31.284,31.36,30.6,31.101,426180,0
2011-12-22,31.212,31.514,31.101,31.256,367412,0
2011-12-23,31.434,31.453,31.212,31.415,267981,0
2011-12-27,31.368,31.801,31.303,31.589,247100,0
2011-12-28,31.673,31.857,31.017,31.044,318749,0
2011-12-29,31.256,31.444,31.101,31.293,429245,0
2011-12-30,31.415,31.512,30.998,31.036,337378,0
2012-01-03,31.801,31.847,31.101,31.247,486696,0
2012-01-04,30.954,31.101,30.437,30.446,748620,0
2012-01-05,30.213,30.491,29.963,30.418,670357,0
2012-01-06,30.481,30.6,29.963,30.094,561098,0
2012-01-09,30.14,30.472,29.65,30.249,753601,0
2012-01-10,30.544,30.6,30.418,30.472,416897,0
2012-01-11,30.277,30.601,30.112,30.554,440677,0
2012-01-12,30.509,30.668,30.295,30.649,416399,0
2012-01-13,30.268,30.428,29.918,30.277,470127,0
2012-01-17,30.825,30.937,30.554,30.668,399326,0
2012-01-18,31.284,31.284,30.61,31.054,414691,0
2012-01-19,31.137,31.397,31.017,31.303,475542,0
2012-01-20,31.212,31.397,31.083,31.322,442052,0
2012-01-23,31.293,31.434,30.85,31.275,269709,0
2012-01-24,31.044,31.712,31.026,31.579,255072,0
2012-01-25,31.608,31.857,31.332,31.857,597590,0
2012-01-26,32.005,32.014,31.599,31.774,287106,0
2012-01-27,31.603,31.937,31.306,31.769,182400,0
2012-01-30,31.756,31.903,31.322,31.673,427182,0
2012-01-31,31.678,32.001,31.575,31.583,462327,0
2012-02-01,31.35,31.941,31.183,31.894,791622,0
2012-02-02,31.884,32.171,31.453,31.683,761304,0
2012-02-03,32.297,32.66,31.983,32.49,496114,0
2012-02-06,32.107,32.587,32.107,32.31,318149,0
2012-02-07,32.167,32.383,32.121,32.336,310556,0
2012-02-08,32.518,32.518,31.889,32.104,381758,0
2012-02-09,32.157,32.401,31.983,32.167,348233,0
2012-02-10,31.88,31.927,31.575,31.751,227258,0
2012-02-13,32.094,32.094,31.49,32.048,328926,0
2012-02-14,31.833,32.258,31.833,32.223,360919,0
2012-02-15,32.307,32.317,31.687,31.806,443884,0
2012-02-16,31.908,32.287,31.816,32.057,477369,0
2012-02-17,32.121,32.121,31.335,31.418,511627,0
2012-02-21,31.131,31.499,31.028,31.056,387416,0
2012-02-22,30.834,31.148,30.834,30.937,442096,0
2012-02-23,31.038,31.555,30.859,31.306,333050,0
2012-02-24,31.583,31.583,30.981,31.148,1040920,0
2012-02-27,30.851,31.278,30.63,31.148,385741,0
2012-02-28,31.205,31.472,31.066,31.278,354693,0
2012-02-29,31.266,31.48,30.943,31.256,680623,0
2012-03-01,31.278,31.575,31.205,31.222,423065,0
2012-03-02,31.213,31.259,30.878,31.009,262701,0
2012-03-05,30.888,30.947,30.601,30.834,445275,0
2012-03-06,30.352,30.668,30.352,30.554,437650,0
2012-03-07,30.582,31.085,30.473,31.085,196075,0
2012-03-08,31.344,31.418,30.917,31.213,253139,0
2012-03-09,31.205,31.621,31.085,31.213,312660,0
2012-03-12,31.278,31.438,31.131,31.353,213029,0
2012-03-13,31.621,31.974,31.335,31.965,293262,0
2012-03-14,31.806,32.057,31.621,31.779,318720,0
2012-03-15,31.678,31.946,31.517,31.64,474149,0
2012-03-16,31.583,31.649,31.306,31.344,657350,0
2012-03-19,31.268,31.786,31.131,31.438,372484,0
2012-03-20,31.195,31.428,31.14,31.205,246187,0
2012-03-21,31.268,31.583,31.085,31.517,293388,0
2012-03-22,31.409,31.465,30.991,31.315,283190,0
2012-03-23,31.409,31.499,31.094,31.438,210296,0
2012-03-26,31.575,32.028,31.49,31.983,323990,0
2012-03-27,31.927,32.157,31.707,31.983,324748,0
2012-03-28,31.974,32.104,31.64,31.899,298880,0
2012-03-29,31.796,31.937,31.537,31.707,310813,0
2012-03-30,31.974,31.974,31.593,31.613,315323,0
2012-04-02,31.555,31.946,31.344,31.833,300270,0
2012-04-03,31.833,31.862,31.066,31.658,283101,0
2012-04-04,31.323,31.369,31.043,31.293,433830,0
2012-04-05,31.1,31.303,31.016,31.293,164615,0
2012-04-09,30.843,31.066,30.723,30.787,566096,0
2012-04-10,30.697,30.778,30.22,30.446,626332,0
2012-04-11,30.723,30.937,30.481,30.878,347472,0
2012-04-12,30.878,31.176,30.75,31.056,257191,0
2012-04-13,30.878,30.927,30.518,30.518,267600,0
2012-04-16,30.787,30.787,30.324,30.544,225220,0
2012-04-17,30.664,31.275,30.625,31.155,306082,0
2012-04-18,31.158,31.249,30.963,31.094,339991,0
2012-04-19,30.981,31.268,30.491,30.668,281555,0
2012-04-20,31.409,31.448,30.869,30.927,479650,0
2012-04-23,30.62,30.807,30.324,30.723,402505,0
2012-04-24,30.76,31.028,30.659,30.723,270767,0
2012-04-25,31.185,31.509,30.937,31.315,356651,0
2012-04-26,31.325,31.918,31.185,31.649,254412,0
2012-04-27,31.842,31.927,31.416,31.815,345046,0
2012-04-30,31.816,31.908,31.428,31.465,272126,0
2012-05-01,31.369,32.206,31.369,31.63,364784,0
2012-05-02,31.222,32.048,30.825,31.167,314795,0
2012-05-03,31.173,31.436,30.709,30.736,327994,0
2012-05-04,30.514,30.559,30.022,30.29,524671,0
2012-05-07,30.194,30.544,30.037,30.39,306405,0
2012-05-08,30.277,30.834,30.277,30.787,510212,0
2012-05-09,30.559,30.83,30.394,30.644,320135,0
2012-05-10,30.923,30.943,30.53,30.793,269430,0
2012-05-11,30.654,31.006,30.549,30.793,292207,0
2012-05-14,30.476,30.847,30.29,30.577,314954,0
2012-05-15,30.514,30.838,30.476,30.682,290068,0
2012-05-16,30.838,30.838,30.522,30.682,249350,0
2012-05-17,30.709,30.821,30.366,30.394,895097,0
2012-05-18,30.261,30.664,30.142,30.252,489357,0
2012-05-21,30.366,30.755,29.91,30.736,537729,0
2012-05-22,30.783,30.952,30.644,30.802,334512,0
2012-05-23,30.577,30.874,30.476,30.783,572806,0
2012-05-24,30.884,30.969,30.577,30.959,322814,0
2012-05-25,31.034,31.137,30.635,30.802,282465,0
2012-05-29,31.145,31.285,30.682,30.979,276635,0
2012-05-30,30.577,30.83,30.549,30.682,297166,0
2012-05-31,30.765,30.765,30.422,30.692,483975,0
2012-06-01,30.197,30.53,30.124,30.197,529845,0
2012-06-04,30.337,30.635,30.17,30.366,435111,0
2012-06-05,30.346,30.514,30.142,30.432,513456,0
2012-06-06,30.682,31.182,30.504,31.173,296680,0
2012-06-07,31.573,31.715,31.293,31.563,717336,0
2012-06-08,31.525,31.795,31.463,31.732,507808,0
2012-06-11,32.095,32.095,31.582,31.621,717935,0
2012-06-12,31.832,31.861,31.48,31.795,665991,0
2012-06-13,31.824,31.889,31.488,31.535,667092,0
2012-06-14,31.525,31.657,31.192,31.398,770684,0
2012-06-15,31.378,31.87,31.303,31.686,1147489,0
2012-06-18,31.454,31.824,31.398,31.601,936239,0
2012-06-19,31.805,31.937,31.611,31.647,607630,0
2012-06-20,31.611,31.706,31.426,31.601,613282,0
2012-06-21,31.696,31.741,30.765,30.802,746912,0
2012-06-22,31.063,31.063,30.644,30.793,10243736,0
2012-06-25,30.549,30.783,30.366,30.577,562233,0
2012-06-26,30.702,30.718,30.356,30.596,438859,0
2012-06-27,30.615,31.072,30.596,31.072,387148,0
2012-06-28,30.959,31.341,30.783,31.323,551624,0
2012-06-29,31.87,32.206,31.416,32.095,398431,0
2012-07-02,32.251,32.529,31.937,32.519,448524,0
2012-07-03,32.466,32.799,32.393,32.799,160989,0
2012-07-05,32.744,32.996,32.587,32.942,416416,0
2012-07-06,32.75,32.856,32.429,32.51,306566,0
2012-07-09,32.429,32.466,32.215,32.374,266819,0
2012-07-10,32.557,32.71,32.086,32.186,371940,0
2012-07-11,32.279,32.337,31.992,32.269,251638,0
2012-07-12,32.158,32.374,31.982,32.233,339024,0
2012-07-13,32.374,32.837,32.298,32.78,310206,0
2012-07-16,32.827,32.847,32.328,32.429,319879,0
2012-07-17,32.439,32.789,32.298,32.447,303662,0
2012-07-18,32.346,32.76,32.346,32.727,255319,0
2012-07-19,32.736,32.837,32.466,32.587,179398,0
2012-07-20,32.476,32.529,32.132,32.308,148961,0
2012-07-23,31.955,32.196,31.535,32.038,230274,0
2012-07-24,32.243,32.243,31.751,32.038,319032,0
2012-07-25,32.019,32.243,31.815,32.086,254556,0
2012-07-26,32.483,32.691,31.982,32.356,342180,0
2012-07-27,32.439,32.903,32.259,32.799,413760,0
2012-07-30,32.77,32.996,32.259,32.403,283482,0
2012-07-31,32.259,32.529,32.122,32.288,216187,0
2012-08-01,32.492,32.606,31.87,31.982,184139,0
2012-08-02,31.795,32.113,31.621,31.908,153902,0
2012-08-03,32.447,32.663,32.168,32.616,158898,0
2012-08-06,32.597,32.913,32.597,32.606,187828,0
2012-08-07,32.701,32.987,32.701,32.76,166289,0
2012-08-08,32.962,33.387,32.895,33.163,355062,0
2012-08-09,33.078,33.182,32.923,33.069,210363,0
2012-08-10,32.981,33.534,32.948,33.424,279856,0
2012-08-13,33.329,33.414,33.088,33.387,256468,0
2012-08-14,33.48,33.646,33.257,33.377,287913,0
2012-08-15,34.092,35.395,33.862,34.363,730420,0
2012-08-16,34.242,34.762,34,34.488,458124,0
2012-08-17,34.371,34.672,34.371,34.466,287735,0
2012-08-20,34.344,34.512,34.111,34.223,280477,0
2012-08-21,34.268,34.68,34.187,34.672,325372,0
2012-08-22,34.528,34.689,34.354,34.52,325196,0
2012-08-23,34.537,34.537,34.268,34.391,191566,0
2012-08-24,34.178,34.575,34.178,34.43,273080,0
2012-08-27,34.502,34.818,34.316,34.4,404860,0
2012-08-28,34.344,34.672,34.188,34.476,393474,0
2012-08-29,34.537,34.68,34.381,34.476,242190,0
2012-08-30,34.306,34.493,34.15,34.187,248870,0
2012-08-31,34.363,34.528,33.991,34.363,369027,0
2012-09-04,34.316,35.014,34.316,34.976,341692,0
2012-09-05,34.906,35.177,34.73,34.974,315876,0
2012-09-06,35.009,35.596,35.009,35.531,397660,0
2012-09-07,35.531,35.644,35.242,35.271,253619,0
2012-09-10,35.317,35.494,35.036,35.073,201010,0
2012-09-11,35.036,35.121,34.873,34.916,197208,0
2012-09-12,34.926,35.11,34.906,34.935,243557,0
2012-09-13,34.739,35.167,34.739,35.027,325432,0
2012-09-14,35.027,35.326,34.906,35.148,243581,0
2012-09-17,34.945,35.195,34.721,34.974,337451,0
2012-09-18,34.822,35.111,34.802,34.964,334164,0
2012-09-19,34.849,35.168,34.812,35.036,235633,0
2012-09-20,34.84,35.205,34.688,35.092,258497,0
2012-09-21,35.064,35.363,35.036,35.242,496212,0
2012-09-24,35.073,35.344,34.973,35.177,205906,0
2012-09-25,35.195,35.363,34.869,35.018,471987,0
2012-09-26,34.954,35.167,34.775,34.869,414130,0
2012-09-27,35.13,35.326,34.878,35.205,159596,0
2012-09-28,35.13,35.521,35.13,35.297,282648,0
2012-10-01,35.205,35.402,34.721,35.317,690607,0
2012-10-02,35.344,35.568,35.177,35.531,390254,0
2012-10-03,35.531,35.909,35.363,35.782,260939,0
2012-10-04,35.615,35.934,35.528,35.924,221389,0
2012-10-05,35.951,36.194,35.764,35.8,162481,0
2012-10-08,35.672,36.021,35.531,35.987,258217,0
2012-10-09,35.904,36.007,35.635,35.653,470834,0
2012-10-10,35.672,35.904,35.484,35.578,288110,0
2012-10-11,35.672,35.848,35.438,35.448,182393,0
2012-10-12,35.521,35.653,35.307,35.307,206873,0
2012-10-15,35.307,35.727,35.297,35.71,179072,0
2012-10-16,35.755,36.277,35.755,36.248,239863,0
2012-10-17,36.277,36.456,36.109,36.352,261469,0
2012-10-18,36.342,36.427,35.764,36.08,182789,0
2012-10-19,36.08,36.181,35.809,35.877,215807,0
2012-10-22,35.896,35.987,35.653,35.764,157869,0
2012-10-23,35.465,35.792,35.288,35.69,153403,0
2012-10-24,35.745,35.773,35.148,35.402,267643,0
2012-10-25,35.596,35.857,35.326,35.438,128105,0
2012-10-26,35.503,35.503,35.177,35.363,240328,0
2012-10-31,35.326,35.464,34.831,35.438,269972,0
2012-11-01,35.809,37.966,35.737,36.863,1004421,0
2012-11-02,37.077,37.293,36.342,36.342,489947,0
2012-11-05,36.248,36.465,35.877,35.97,366308,0
2012-11-06,36.157,36.743,36.025,36.613,458074,0
2012-11-07,35.951,36.342,35.867,36.016,402699,0
2012-11-08,35.896,36.456,35.828,36.127,509836,0
2012-11-09,36.118,36.361,35.951,36.313,388134,0
2012-11-12,36.371,36.418,35.745,35.782,174927,0
2012-11-13,35.662,35.997,35.531,35.586,258828,0
2012-11-14,35.521,35.625,34.822,34.916,276039,0
2012-11-15,34.964,35.055,34.617,34.991,451396,0
2012-11-16,34.954,35.279,34.684,35.187,435358,0
2012-11-19,35.474,35.718,35.326,35.71,344082,0
2012-11-20,35.672,35.8,35.437,35.791,299451,0
2012-11-21,35.924,35.961,35.672,35.8,340959,0
2012-11-23,36.153,36.153,35.755,35.867,138092,0
2012-11-26,35.857,36.044,35.727,35.97,325439,0
2012-11-27,35.961,36.258,35.934,36.025,365711,0
2012-11-28,35.896,36.035,35.558,36.007,245867,0
2012-11-29,36.209,36.367,35.852,36.049,259476,0
2012-11-30,36.123,36.382,35.958,36.358,516823,0
2012-12-03,36.404,36.48,36.094,36.244,302932,0
2012-12-04,36.199,36.461,36.123,36.348,366493,0
2012-12-05,36.387,36.516,36.03,36.387,277006,0
2012-12-06,36.3,36.496,36.264,36.31,355645,0
2012-12-07,36.338,36.471,36.066,36.348,207998,0
2012-12-10,36.442,36.516,36.31,36.461,308893,0
2012-12-11,36.61,36.881,36.433,36.639,438911,0
2012-12-12,36.787,36.91,36.377,36.48,200155,0
2012-12-13,36.581,36.804,36.123,36.209,221616,0
2012-12-14,36.133,36.319,35.947,35.965,161637,0
2012-12-17,36.273,36.796,35.933,36.796,312692,0
2012-12-18,36.687,37.219,36.59,37.085,308547,0
2012-12-19,37.191,37.403,37.041,37.107,448212,0
2012-12-20,37.132,37.209,36.94,37.191,424507,0
2012-12-21,36.516,37.258,36.48,37.014,1302042,0
2012-12-24,36.723,37.258,36.61,37.258,117785,0
2012-12-26,37.209,37.209,36.534,36.562,184780,0
2012-12-27,36.254,36.92,36.254,36.822,326182,0
2012-12-28,36.562,36.996,36.48,36.697,276212,0
2012-12-31,36.581,36.861,36.292,36.723,593348,0
2013-01-02,37.331,38.211,37.041,38.211,588542,0
2013-01-03,38.302,38.574,38.164,38.268,347626,0
2013-01-04,38.434,38.434,38.201,38.348,354161,0
2013-01-07,38.134,38.538,37.976,38.415,368053,0
2013-01-08,38.32,38.463,38.124,38.238,325646,0
2013-01-09,38.302,38.891,38.221,38.602,342494,0
2013-01-10,38.763,39.034,38.201,38.492,336698,0
2013-01-11,38.385,38.584,38.077,38.395,376555,0
2013-01-14,38.096,38.602,38.096,38.592,208791,0
2013-01-15,38.077,38.53,38.077,38.492,461652,0
2013-01-16,38.492,38.557,38.339,38.473,219084,0
2013-01-17,38.602,38.855,38.425,38.547,190563,0
2013-01-18,38.602,38.818,38.453,38.743,176317,0
2013-01-22,38.855,39.164,38.602,39.164,494609,0
2013-01-23,39.164,39.398,38.827,38.986,259097,0
2013-01-24,38.946,39.304,38.893,38.995,350310,0
2013-01-25,39.044,39.192,38.662,38.827,298149,0
2013-01-28,38.827,39.051,38.763,38.855,313773,0
2013-01-29,38.893,39.061,38.584,38.734,420961,0
2013-01-30,38.763,38.976,38.574,38.677,281422,0
2013-01-31,38.602,38.91,38.502,38.8,624328,0
2013-02-01,39.174,39.303,38.937,39.044,368265,0
2013-02-04,38.677,39.434,38.677,38.986,427316,0
2013-02-05,39.117,39.574,39.034,39.398,584080,0
2013-02-06,40.043,41.454,39.472,41.211,1755911,0
2013-02-07,41.201,41.26,40.678,41.221,673900,0
2013-02-08,41.153,41.279,40.819,40.987,478298,0
2013-02-11,41.055,41.288,40.521,40.755,517250,0
2013-02-12,40.36,40.893,40.36,40.658,402727,0
2013-02-13,40.603,40.727,40.24,40.65,365587,0
2013-02-14,40.492,40.632,40.388,40.558,280179,0
2013-02-15,40.548,40.811,40.511,40.65,433331,0
2013-02-19,40.782,41.017,40.473,41.007,590239,0
2013-02-20,40.96,41.326,40.775,40.801,376199,0
2013-02-21,40.811,40.811,40.482,40.697,421064,0
2013-02-22,40.903,41.018,40.707,40.969,284113,0
2013-02-25,41.074,41.271,40.585,40.594,324782,0
2013-02-26,40.65,41.008,40.5,40.912,369443,0
2013-02-27,40.819,41.319,40.668,41.155,308452,0
2013-02-28,41.1,41.346,41.008,41.018,459280,0
2013-03-01,40.885,41.336,40.464,41.213,617935,0
2013-03-04,41.174,41.514,41.109,41.504,498152,0
2013-03-05,41.573,42.303,41.573,42.096,387568,0
2013-03-06,42.217,42.431,41.843,42.15,430967,0
2013-03-07,42.096,42.207,41.693,41.993,282280,0
2013-03-08,42.141,42.237,41.843,42.217,470993,0
2013-03-11,42.188,42.34,41.954,42.217,339023,0
2013-03-12,42.237,42.274,41.795,42.068,284465,0
2013-03-13,42.179,42.237,41.944,42.02,353030,0
2013-03-14,42.246,42.284,42.029,42.16,294118,0
2013-03-15,42.17,42.538,41.944,42.508,1119416,0
2013-03-18,41.983,42.594,41.983,42.293,409393,0
2013-03-19,42.284,42.666,42.15,42.48,300697,0
2013-03-20,42.441,43.024,42.441,42.947,274694,0
2013-03-21,42.733,42.819,42.399,42.47,376764,0
2013-03-22,42.423,42.848,42.413,42.819,281670,0
2013-03-25,42.839,43.119,42.49,42.567,244241,0
2013-03-26,42.676,42.985,42.513,42.947,193306,0
2013-03-27,42.743,42.938,42.423,42.921,240074,0
2013-03-28,42.81,43.446,42.781,43.354,397656,0
2013-04-01,43.373,43.418,42.801,43.004,248684,0
2013-04-02,43.063,43.267,42.857,43.044,312831,0
2013-04-03,43.155,43.188,42.34,42.358,409998,0
2013-04-04,42.313,42.45,42.15,42.217,388681,0
2013-04-05,41.853,41.853,41.533,41.653,399112,0
2013-04-08,41.616,41.889,41.466,41.88,321750,0
2013-04-09,41.853,41.926,41.607,41.718,243157,0
2013-04-10,41.718,42.631,41.718,42.622,313308,0
2013-04-11,42.508,42.956,42.508,42.956,255857,0
2013-04-12,42.874,43.004,42.358,42.513,177094,0
2013-04-15,42.323,42.46,41.363,41.373,284404,0
2013-04-16,41.785,41.92,41.319,41.907,248259,0
2013-04-17,41.718,41.825,41.119,41.692,457313,0
2013-04-18,41.843,42.086,41.084,41.174,296189,0
2013-04-19,41.222,41.457,40.745,41.289,303651,0
2013-04-22,41.543,41.616,40.969,41.437,179599,0
2013-04-23,41.718,42.114,41.474,42.096,252409,0
2013-04-24,42.039,42.202,41.853,42.039,209171,0
2013-04-25,42.198,42.48,42.012,42.293,247814,0
2013-04-26,42.123,42.323,41.907,42.086,132548,0
2013-04-29,42.123,42.528,41.936,42.34,287873,0
2013-04-30,42.227,43.55,42.123,43.531,599079,0
2013-05-01,43.174,43.174,41.484,42.594,437820,0
2013-05-02,41.983,42.965,41.983,42.874,383531,0
2013-05-03,42.985,43.596,42.81,43.155,478346,0
2013-05-06,43.671,43.746,43.391,43.502,484497,0
2013-05-07,43.391,44.44,43.391,44.43,433307,0
2013-05-08,44.46,44.683,44.187,44.665,522885,0
2013-05-09,44.769,44.855,44.33,44.392,344352,0
2013-05-10,44.292,44.611,44.292,44.488,224942,0
2013-05-13,44.545,44.582,44.282,44.321,239299,0
2013-05-14,44.224,45.07,44.224,45.011,241858,0
2013-05-15,45.145,45.353,44.836,45.091,343767,0
2013-05-16,45.041,45.173,44.457,44.524,262852,0
2013-05-17,44.609,44.937,44.514,44.928,174488,0
2013-05-20,44.778,44.891,44.552,44.645,271099,0
2013-05-21,44.655,44.886,44.533,44.59,182576,0
2013-05-22,44.581,44.719,43.44,43.865,339847,0
2013-05-23,43.675,44.308,43.232,44.016,430392,0
2013-05-24,43.505,43.909,43.337,43.788,219156,0
2013-05-28,44.221,44.486,43.846,44.174,245798,0
2013-05-29,43.798,43.997,43.402,43.778,282714,0
2013-05-30,43.846,44.184,43.768,44.166,281999,0
2013-05-31,44.014,44.701,43.814,44.211,523070,0
2013-06-03,44.259,44.504,43.582,43.948,399824,0
2013-06-04,44.043,44.193,43.44,43.59,384909,0
2013-06-05,43.534,43.573,43.035,43.045,278874,0
2013-06-06,42.893,43.44,42.576,43.356,410897,0
2013-06-07,43.457,44.25,43.214,44.179,378612,0
2013-06-10,44.345,44.466,43.967,44.466,310200,0
2013-06-11,43.928,44.7,43.59,44.308,398431,0
2013-06-12,44.627,44.729,44.081,44.156,277331,0
2013-06-13,44.061,44.849,44.034,44.749,337155,0
2013-06-14,44.627,44.778,44.409,44.504,206180,0
2013-06-17,44.807,44.956,44.609,44.749,286511,0
2013-06-18,44.681,45.447,44.681,45.275,339354,0
2013-06-19,45.334,45.334,44.788,44.817,287176,0
2013-06-20,44.345,44.749,44.146,44.25,442826,0
2013-06-21,44.308,44.69,44.118,44.581,704502,0
2013-06-24,44.118,44.409,43.817,44.099,237180,0
2013-06-25,44.289,44.481,43.656,44.081,347810,0
2013-06-26,44.562,44.562,35.707,44.203,417370,0
2013-06-27,44.418,45.031,44.389,44.862,178336,0
2013-06-28,44.655,44.832,44.24,44.399,713811,0
2013-07-01,44.672,45.362,44.672,45.113,237629,0
2013-07-02,45.164,45.255,44.562,44.729,327407,0
2013-07-03,44.618,44.768,44.409,44.504,216952,0
2013-07-05,44.681,45.239,44.627,45.239,363315,0
2013-07-08,45.305,45.888,45.126,45.825,356511,0
2013-07-09,46.179,46.264,45.777,45.983,266801,0
2013-07-10,46.011,46.417,45.758,46.37,292988,0
2013-07-11,46.812,46.945,46.304,46.726,268968,0
2013-07-12,46.812,46.898,46.51,46.784,263302,0
2013-07-15,46.812,46.917,46.548,46.625,258645,0
2013-07-16,46.756,46.802,46.106,46.237,529231,0
2013-07-17,46.482,46.482,46.002,46.144,323005,0
2013-07-18,46.324,46.445,45.825,45.898,272601,0
2013-07-19,45.805,45.974,45.631,45.691,320405,0
2013-07-22,45.87,45.916,45.606,45.701,323254,0
2013-07-23,45.785,45.907,45.39,45.484,217405,0
2013-07-24,45.748,45.857,45.081,45.126,190374,0
2013-07-25,44.983,45.315,44.854,45.22,344536,0
2013-07-26,45.041,45.154,44.798,45.021,382893,0
2013-07-29,45.041,45.343,44.514,45.22,346961,0
2013-07-30,45.456,45.701,45.419,45.475,205530,0
2013-07-31,45.738,45.8,45.437,45.503,293546,0
2013-08-01,46.002,46.832,45.857,46.616,576608,0
2013-08-02,46.538,46.718,46.144,46.718,190780,0
2013-08-05,46.625,46.964,46.588,46.954,148915,0
2013-08-06,46.578,47.057,46.578,46.774,156803,0
2013-08-07,46.764,47.162,46.736,46.908,240454,0
2013-08-08,47.057,47.433,46.908,47.209,247859,0
2013-08-09,47.238,47.557,46.917,46.945,324894,0
2013-08-12,46.736,47.868,46.528,47.697,277353,0
2013-08-13,47.981,47.981,47.266,47.829,298478,0
2013-08-14,49.365,49.385,48.046,48.678,417522,0
2013-08-15,48.074,48.345,47.52,47.774,344390,0
2013-08-16,47.793,47.858,47.473,47.547,258457,0
2013-08-19,47.453,47.716,47.247,47.378,215765,0
2013-08-20,47.501,47.765,47.209,47.443,251908,0
2013-08-21,47.321,47.453,46.974,47.027,243954,0
2013-08-22,47.133,47.991,47.018,47.511,183120,0
2013-08-23,47.651,47.66,47.321,47.463,163702,0
2013-08-26,47.521,47.896,47.429,47.577,218854,0
2013-08-27,47.142,47.463,46.606,46.671,197312,0
2013-08-28,46.736,47.095,46.634,46.936,199295,0
2013-08-29,46.879,47.602,46.879,47.301,200341,0
2013-08-30,47.511,47.511,46.898,47.01,290912,0
2013-09-03,47.644,47.909,46.387,46.832,649718,0
2013-09-04,47.171,47.596,46.908,47.513,327206,0
2013-09-05,47.53,48.089,47.513,47.927,296493,0
2013-09-06,48.213,48.306,47.692,48.146,411471,0
2013-09-09,48.383,48.628,48.108,48.497,181814,0
2013-09-10,48.846,48.977,48.535,48.772,260636,0
2013-09-11,48.684,49.007,48.544,48.743,204902,0
2013-09-12,48.875,48.987,48.306,48.401,214035,0
2013-09-13,48.363,48.571,48.138,48.373,188457,0
2013-09-16,48.968,49.424,48.449,48.656,215045,0
2013-09-17,48.772,49.112,48.517,49.063,201748,0
2013-09-18,49.054,49.121,48.468,48.846,281531,0
2013-09-19,48.884,49.141,48.6,48.799,200492,0
2013-09-20,48.809,49.188,48.684,48.884,722650,0
2013-09-23,48.856,48.911,48.306,48.439,244077,0
2013-09-24,48.637,48.817,48.014,48.468,266325,0
2013-09-25,48.393,48.837,48.146,48.232,349085,0
2013-09-26,48.363,48.884,48.041,48.866,501217,0
2013-09-27,48.799,48.799,48.27,48.666,288089,0
2013-09-30,48.363,49.007,48.061,48.866,533569,0
2013-10-01,48.174,49.669,46.424,49.243,950103,0
2013-10-02,49.072,49.121,48.637,49.112,311163,0
2013-10-03,49.188,49.197,48.497,48.997,431199,0
2013-10-04,49.007,49.592,48.837,49.537,327179,0
2013-10-07,49.233,49.519,48.762,48.762,307326,0
2013-10-08,48.772,48.921,48.306,48.343,384928,0
2013-10-09,48.6,48.656,48.07,48.174,396873,0
2013-10-10,48.723,50.068,48.723,50.068,483459,0
2013-10-11,50.086,50.294,49.66,50.284,236072,0
2013-10-14,49.99,50.776,49.812,50.711,194631,0
2013-10-15,50.435,50.435,49.933,49.961,252881,0
2013-10-16,50.161,50.879,50.03,50.729,296544,0
2013-10-17,50.869,51.26,50.664,51.191,259330,0
2013-10-18,51.201,51.494,51.124,51.456,936578,0
2013-10-21,51.514,51.922,51.201,51.807,331538,0
2013-10-22,52.015,52.25,51.494,51.939,302863,0
2013-10-23,51.749,52.101,51.381,51.646,246960,0
2013-10-24,51.883,52.224,51.628,52.117,267604,0
2013-10-25,52.233,52.309,51.957,52.167,142403,0
2013-10-28,52.071,52.167,51.845,51.986,203405,0
2013-10-29,52.081,52.422,51.779,52.26,247913,0
2013-10-30,52.186,52.373,51.646,51.769,254678,0
2013-10-31,51.675,52.108,51.562,51.656,199341,0
2013-11-01,51.665,51.845,51.172,51.534,138175,0
2013-11-04,53.87,53.87,51.298,51.845,182897,0
2013-11-05,51.391,51.684,50.898,51.306,216092,0
2013-11-06,51.836,52.583,51.211,52.27,349103,0
2013-11-07,52.328,52.839,51.836,51.845,405254,0
2013-11-08,51.769,52.535,51.759,52.487,214612,0
2013-11-11,52.593,52.923,52.233,52.657,242203,0
2013-11-12,52.667,52.942,52.241,52.867,135013,0
2013-11-13,52.573,53.159,52.147,53.149,210700,0
2013-11-14,53.216,53.512,53.018,53.272,130323,0
2013-11-15,53.226,53.651,52.988,53.641,160799,0
2013-11-18,53.745,53.916,53.489,53.745,262607,0
2013-11-19,53.681,54.153,53.434,53.671,279946,0
2013-11-20,53.681,54.181,53.471,53.708,267775,0
2013-11-21,53.708,54.028,53.452,53.88,190505,0
2013-11-22,53.88,54.096,53.517,53.772,189131,0
2013-11-25,53.821,54.4,53.444,53.671,235335,0
2013-11-26,53.782,54.153,53.243,54.038,261340,0
2013-11-27,54.182,54.182,53.632,54.076,158310,0
2013-11-29,54.106,54.211,53.64,53.889,98908,0
2013-12-02,53.925,54.496,53.515,53.964,232613,0
2013-12-03,53.735,54.066,53.593,53.889,169298,0
2013-12-04,53.82,54.086,53.366,53.945,217552,0
2013-12-05,53.992,54.182,53.677,54.056,213677,0
2013-12-06,54.314,54.855,54.153,54.788,203429,0
2013-12-09,54.922,55.302,54.314,54.76,200165,0
2013-12-10,54.619,54.826,54.275,54.401,225871,0
2013-12-11,54.53,54.685,53.603,53.725,296349,0
2013-12-12,53.8,54.01,53.412,53.753,544553,0
2013-12-13,54.001,54.284,53.771,54.265,286448,0
2013-12-16,55.187,55.282,54.458,55.187,404967,0
2013-12-17,55.091,55.823,54.666,55.783,547926,0
2013-12-18,55.803,56.058,54.904,55.833,420855,0
2013-12-19,55.626,56.002,55.272,55.597,412130,0
2013-12-20,55.756,55.756,55.131,55.425,823429,0
2013-12-23,55.187,55.709,55.187,55.434,333538,0
2013-12-24,55.538,55.872,55.444,55.843,131724,0
2013-12-26,55.901,55.958,55.453,55.655,190580,0
2013-12-27,55.519,55.863,55.425,55.616,179725,0
2013-12-30,55.626,55.931,55.368,55.921,259400,0
2013-12-31,55.931,56.354,55.881,56.204,196364,0
2014-01-02,55.863,56.204,54.952,55.207,323226,0
2014-01-03,55.339,56.002,54.629,55.983,278033,0
2014-01-06,56.167,56.324,55.728,55.911,311837,0
2014-01-07,56.088,56.314,55.863,56.176,282969,0
2014-01-08,56.029,56.8,55.746,56.753,322581,0
2014-01-09,56.946,57.237,56.526,56.734,302247,0
2014-01-10,56.79,57.275,56.354,56.753,202377,0
2014-01-13,56.639,56.724,55.368,55.5,330061,0
2014-01-14,55.616,56.108,55.348,56.088,208065,0
2014-01-15,56.242,56.354,55.968,56.138,231588,0
2014-01-16,56.138,56.47,55.968,56.039,306990,0
2014-01-17,55.891,56.118,55.339,55.396,340386,0
2014-01-21,55.833,55.993,55.386,55.793,394957,0
2014-01-22,55.949,56.384,55.881,56.364,324616,0
2014-01-23,56.271,56.271,55.709,56.214,436365,0
2014-01-24,55.993,55.993,54.56,54.569,368303,0
2014-01-27,54.589,55.177,52.947,52.947,637050,0
2014-01-28,53.137,53.781,53.08,53.744,342913,0
2014-01-29,53.269,53.879,52.72,52.853,324266,0
2014-01-30,53.412,53.955,52.928,53.82,329424,0
2014-01-31,53.146,53.432,52.692,52.947,383895,0
2014-02-03,53.023,53.176,50.828,50.965,753898,0
2014-02-04,51.289,51.917,50.828,51.894,716741,0
2014-02-05,51.289,53.366,50.867,51.788,425286,0
2014-02-06,51.96,52.377,51.437,52.208,520565,0
2014-02-07,52.521,53.554,52.521,53.347,467275,0
2014-02-10,52.785,53.893,52.312,53.525,548578,0
2014-02-11,53.725,54.229,53.176,54.028,511813,0
2014-02-12,54.066,54.53,54.038,54.458,468038,0
2014-02-13,54.294,54.723,54.038,54.675,375382,0
2014-02-14,54.704,54.814,54.125,54.685,274090,0
2014-02-18,55.187,55.51,54.401,54.99,315166,0
2014-02-19,54.855,55.322,54.599,55.016,457055,0
2014-02-20,55.159,55.358,54.788,55.197,386745,0
2014-02-21,55.292,55.587,55.025,55.396,397949,0
2014-02-24,55.627,56.207,55.158,55.835,408025,0
2014-02-25,55.932,56.062,55.529,55.673,374471,0
2014-02-26,55.903,55.951,55.453,55.673,243921,0
2014-02-27,55.559,56.121,55.453,56.042,192484,0
2014-02-28,55.845,56.16,54.996,55.386,405986,0
2014-03-03,55.1,55.292,54.444,54.92,254658,0
2014-03-04,54.93,56.052,54.93,55.539,411254,0
2014-03-05,55.682,55.682,55.11,55.216,449379,0
2014-03-06,55.481,55.627,54.824,54.902,441199,0
2014-03-07,55.063,55.386,54.701,54.776,322884,0
2014-03-10,54.862,55.116,54.711,55.09,495954,0
2014-03-11,55.072,55.282,54.454,54.547,480362,0
2014-03-12,54.463,55.001,54.244,54.766,326288,0
2014-03-13,54.996,55.043,53.596,53.747,370574,0
2014-03-14,53.701,54.101,53.28,53.785,414025,0
2014-03-17,53.995,54.424,53.853,54.197,325706,0
2014-03-18,54.244,54.557,54.222,54.444,368128,0
2014-03-19,54.444,54.547,53.547,53.728,213742,0
2014-03-20,53.616,53.883,53.396,53.728,267038,0
2014-03-21,53.834,54.001,53.424,53.804,1116809,0
2014-03-24,54.061,54.061,52.824,53.147,261445,0
2014-03-25,53.378,53.901,52.766,52.91,224079,0
2014-03-26,53.214,53.28,52.167,52.176,253145,0
2014-03-27,52.127,52.529,51.602,52.442,330275,0
2014-03-28,52.31,52.985,52.29,52.452,188788,0
2014-03-31,52.642,53.349,52.596,53.128,220541,0
2014-04-01,53.111,53.949,53.015,53.901,331984,0
2014-04-02,53.893,54.197,53.101,53.471,233939,0
2014-04-03,53.3,53.775,53.128,53.616,423196,0
2014-04-04,53.919,54.157,52.719,52.872,369150,0
2014-04-07,52.681,53.185,51.937,52.005,397534,0
2014-04-08,52.024,52.766,51.89,52.596,251898,0
2014-04-09,52.976,53.062,52.452,53.034,154296,0
2014-04-10,53.043,53.091,51.412,51.422,305107,0
2014-04-11,51.024,51.746,50.377,50.72,418230,0
2014-04-14,51.31,51.538,50.579,50.792,413005,0
2014-04-15,50.839,51.709,50.406,51.642,271747,0
2014-04-16,51.871,52.606,51.871,52.433,337782,0
2014-04-17,52.251,52.853,52.137,52.596,193837,0
2014-04-21,52.538,52.843,52.3,52.442,183560,0
2014-04-22,52.433,52.661,52.28,52.358,211054,0
2014-04-23,52.215,52.462,51.965,52.176,280528,0
2014-04-24,52.642,52.719,52.005,52.167,208580,0
2014-04-25,51.881,52.3,51.604,51.709,286341,0
2014-04-28,51.91,52.385,51.253,51.937,248201,0
2014-04-29,52.261,52.853,51.595,51.824,349489,0
2014-04-30,51.412,52.616,51.412,52.557,362036,0
2014-05-01,52.729,53.359,51.946,52.919,271804,0
2014-05-02,52.642,54.023,52.642,53.692,385917,0
2014-05-05,53.31,53.949,52.957,53.853,399490,0
2014-05-06,53.804,54.636,53.449,54.424,539412,0
2014-05-07,54.424,54.729,53.804,54.616,571997,0
2014-05-08,54.454,55.322,54.406,54.729,632165,0
2014-05-09,54.711,54.711,53.987,54.606,227652,0
2014-05-12,54.882,55.668,54.757,55.519,237182,0
2014-05-13,55.72,55.757,55.196,55.216,227715,0
2014-05-14,55.014,55.425,54.367,54.377,300747,0
2014-05-15,54.139,54.186,53.277,54.051,378746,0
2014-05-16,54.252,54.32,53.65,54.29,318025,0
2014-05-19,54.34,55.165,54.148,54.98,291279,0
2014-05-20,55.037,55.306,54.33,54.482,416077,0
2014-05-21,54.683,55.046,54.525,54.864,267499,0
2014-05-22,55.008,55.276,54.607,55.133,296989,0
2014-05-23,55.046,55.475,55.046,55.429,224877,0
2014-05-27,55.475,55.668,55.151,55.42,250580,0
2014-05-28,55.429,55.554,54.942,55.4,207326,0
2014-05-29,55.603,55.909,55.296,55.781,216135,0
2014-05-30,55.899,55.899,55.41,55.466,383921,0
2014-06-02,55.573,55.791,54.932,55.686,223597,0
2014-06-03,55.485,55.583,55.032,55.266,317039,0
2014-06-04,55.161,55.475,55.083,55.39,219801,0
2014-06-05,55.603,56.103,55.046,55.763,315583,0
2014-06-06,55.801,56.272,55.352,55.909,281690,0
2014-06-09,55.899,56.633,55.899,56.529,321710,0
2014-06-10,56.453,56.673,56.346,56.606,245165,0
2014-06-11,56.52,56.729,56.214,56.529,251484,0
2014-06-12,56.405,56.51,56.001,56.147,240248,0
2014-06-13,56.405,56.758,56.098,56.49,188482,0
2014-06-16,56.758,56.875,56.262,56.396,442145,0
2014-06-17,56.434,57.405,56.28,56.885,404301,0
2014-06-18,56.845,57.026,56.346,56.885,350328,0
2014-06-19,57.074,57.074,56.5,56.663,382524,0
2014-06-20,56.643,56.967,56.326,56.434,1483231,0
2014-06-23,56.069,56.996,56.069,56.922,436731,0
2014-06-24,56.932,57.142,56.424,56.424,518293,0
2014-06-25,56.462,56.786,56.059,56.548,275313,0
2014-06-26,56.453,56.653,56.049,56.3,421000,0
2014-06-27,56.262,56.922,56.147,56.875,467779,0
2014-06-30,57.074,57.074,56.424,56.845,332693,0
2014-07-01,57.122,57.965,57.108,57.371,509594,0
2014-07-02,57.477,57.917,56.768,57.172,593310,0
2014-07-03,57.4,57.735,57.172,57.6,111489,0
2014-07-07,57.39,57.762,57.074,57.619,443237,0
2014-07-08,57.468,57.668,57.219,57.414,446123,0
2014-07-09,57.477,57.581,56.866,57.064,562197,0
2014-07-10,56.252,56.796,55.695,56.615,368967,0
2014-07-11,56.472,57.074,56.235,57.054,188671,0
2014-07-14,57.459,57.468,57.064,57.103,269752,0
2014-07-15,56.987,57.361,56.52,56.835,325872,0
2014-07-16,57.054,57.282,56.405,56.835,432441,0
2014-07-17,56.786,57.255,56.548,56.719,320870,0
2014-07-18,56.826,57.541,56.729,57.468,217096,0
2014-07-21,57.302,57.381,56.987,57.103,237012,0
2014-07-22,57.201,57.581,56.951,57.514,232976,0
2014-07-23,57.649,57.706,57.074,57.514,108347,0
2014-07-24,57.532,58.195,57.429,57.658,232353,0
2014-07-25,57.332,57.541,56.903,57.122,220762,0
2014-07-28,57.132,57.209,56.52,56.996,199171,0
2014-07-29,57.006,57.191,56.529,56.538,277041,0
2014-07-30,56.663,57.142,56.568,57.122,224525,0
2014-07-31,56.625,56.729,55.781,55.811,272250,0
2014-08-01,55.583,56.049,55.41,55.821,427194,0
2014-08-04,55.841,56.448,55.505,56.356,406988,0
2014-08-05,56.039,56.606,55.622,55.733,290034,0
2014-08-06,55.475,55.831,55.277,55.632,250821,0
2014-08-07,55.87,55.879,54.367,54.538,774309,0
2014-08-08,54.558,55.371,54.08,55.228,250661,0
2014-08-11,55.466,55.659,54.816,55.271,619909,0
2014-08-12,55.017,55.554,54.845,55.161,470193,0
2014-08-13,53.487,55.763,52.989,55.103,1033811,0
2014-08-14,55.008,55.008,54.176,54.406,623730,0
2014-08-15,54.607,54.864,53.613,53.985,641708,0
2014-08-18,54.176,55.008,54.008,54.884,386898,0
2014-08-19,54.864,55.143,54.864,55.037,302591,0
2014-08-20,54.788,55.049,54.692,54.845,431461,0
2014-08-21,54.816,55.219,54.816,55.083,433201,0
2014-08-22,54.98,55.218,54.528,54.74,290696,0
2014-08-25,54.961,55.296,54.681,55.248,421474,0
2014-08-26,55.179,55.573,54.778,55.39,302661,0
2014-08-27,55.276,55.514,54.816,55.316,403861,0
2014-08-28,54.99,55.642,54.886,55.228,370793,0
2014-08-29,55.209,55.603,55.148,55.296,282305,0
2014-09-02,55.306,55.899,55.151,55.603,504254,0
2014-09-03,55.695,55.89,55.446,55.754,370258,0
2014-09-04,55.686,56.206,55.583,55.725,414237,0
2014-09-05,55.792,56.003,55.451,55.725,372718,0
2014-09-08,55.495,55.764,55.227,55.668,491920,0
2014-09-09,55.514,55.792,55.177,55.564,417095,0
2014-09-10,55.622,56.071,55.399,56.013,234435,0
2014-09-11,55.705,55.975,55.686,55.88,327214,0
2014-09-12,55.88,55.88,55.305,55.632,349150,0
2014-09-15,55.695,55.92,55.177,55.257,279753,0
2014-09-16,55.15,55.651,54.881,55.514,312718,0
2014-09-17,55.437,55.544,55.054,55.275,174598,0
2014-09-18,55.265,55.529,55.227,55.505,169557,0
2014-09-19,55.514,55.782,54.929,55.237,824805,0
2014-09-22,55.035,55.131,54.335,54.335,229530,0
2014-09-23,54.094,54.498,53.835,53.884,229258,0
2014-09-24,53.776,54.633,53.615,54.516,241152,0
2014-09-25,54.275,54.564,53.248,53.268,293291,0
2014-09-26,53.327,53.365,53.029,53.292,289545,0
2014-09-29,52.624,53.835,52.597,53.805,375411,0
2014-09-30,53.747,53.835,53.346,53.441,311120,0
2014-10-01,53.421,53.595,52.903,53.2,546288,0
2014-10-02,53.143,53.662,52.931,53.507,362969,0
2014-10-03,53.776,54.2,53.691,53.95,286206,0
2014-10-06,54.133,54.21,53.762,53.815,264481,0
2014-10-07,53.615,53.72,53.143,53.143,260019,0
2014-10-08,53.057,54.045,52.788,53.94,360144,0
2014-10-09,53.672,53.835,52.53,52.538,470242,0
2014-10-10,52.124,52.797,51.386,51.404,385767,0
2014-10-13,51.311,51.664,50.579,50.668,420050,0
2014-10-14,50.886,51.77,50.419,50.688,439836,0
2014-10-15,49.936,51.925,49.794,51.856,773500,0
2014-10-16,51.041,52.309,51.041,52.144,748627,0
2014-10-17,52.662,52.692,52.223,52.471,277877,0
2014-10-20,52.279,52.634,51.876,52.619,239970,0
2014-10-21,52.903,54.266,51.905,53.989,446022,0
2014-10-22,54.19,54.718,53.796,54.21,481026,0
2014-10-23,54.718,55.111,54.633,54.823,367118,0
2014-10-24,55.015,55.446,54.285,55.295,265114,0
2014-10-27,55.295,55.399,54.737,55.265,275192,0
2014-10-28,55.695,56.582,55.305,56.552,265774,0
2014-10-29,56.494,56.963,55.89,56.417,314329,0
2014-10-30,56.408,57.002,56.206,56.963,238393,0
2014-10-31,57.368,57.656,56.86,57.436,348284,0
2014-11-03,57.742,57.847,57.338,57.607,484596,0
2014-11-04,57.676,57.837,57.128,57.685,545145,0
2014-11-05,58.127,59.528,57.25,58.683,371474,0
2014-11-06,58.568,58.941,58.296,58.653,293363,0
2014-11-07,58.653,58.653,57.752,57.897,377977,0
2014-11-10,58.029,58.511,57.837,58.463,222106,0
2014-11-11,58.55,58.55,57.964,58.415,218286,0
2014-11-12,58.252,58.541,58.02,58.405,338552,0
2014-11-13,58.521,58.643,57.935,58.087,308739,0
2014-11-14,58.261,58.799,57.819,57.857,312759,0
2014-11-17,58.252,58.37,57.761,57.897,298441,0
2014-11-18,58.306,58.624,58.01,58.252,356158,0
2014-11-19,58.355,58.355,57.598,58.21,352040,0
2014-11-20,58.01,58.634,57.819,58.473,230693,0
2014-11-21,59,59.004,58.359,58.693,226371,0
2014-11-24,59.076,59.287,58.541,59.164,281598,0
2014-11-25,59.375,59.433,58.752,59.115,251125,0
2014-11-26,59.248,59.326,58.713,59.239,256467,0
2014-11-28,59.473,59.742,59.135,59.221,132974,0
2014-12-01,58.787,60.184,58.787,59.366,527587,0
2014-12-02,59.326,59.742,58.95,59.326,365527,0
2014-12-03,59.394,59.77,58.846,59.645,401419,0
2014-12-04,59.605,59.914,59.473,59.865,470888,0
2014-12-05,59.894,59.914,59.605,59.781,291804,0
2014-12-08,59.566,60.155,59.235,59.733,324718,0
2014-12-09,58.921,59.914,58.875,59.817,319643,0
2014-12-10,59.723,59.934,59.105,59.356,621110,0
2014-12-11,59.703,60.146,59.287,59.635,280325,0
2014-12-12,59.297,59.537,59.066,59.268,485885,0
2014-12-15,59.473,59.817,58.98,59.502,451216,0
2014-12-16,59.453,59.817,57.804,59.154,404842,0
2014-12-17,59.404,60.021,58.538,59.983,364739,0
2014-12-18,60.821,61.089,60.282,61.08,249742,0
2014-12-19,61.119,61.339,60.532,60.935,752398,0
2014-12-22,61.158,61.215,60.695,61.062,223437,0
2014-12-23,61.187,61.428,60.839,61.254,216017,0
2014-12-24,61.168,61.379,60.945,61.187,119102,0
2014-12-26,61.524,61.524,60.811,61.08,117932,0
2014-12-29,60.849,61.491,60.773,61.349,192301,0
2014-12-30,61.349,61.438,60.56,60.685,216540,0
2014-12-31,60.494,61.042,59.827,59.875,179396,0
2015-01-02,60.435,60.56,59.473,59.944,208361,0
2015-01-05,59.655,59.723,58.97,59.384,210576,0
2015-01-06,59.356,59.595,58.696,59.174,274190,0
2015-01-07,59.528,59.983,59.066,59.693,392795,0
2015-01-08,60.3,61.071,59.924,60.926,236100,0
2015-01-09,60.878,60.916,60.097,60.263,171149,0
2015-01-12,59.865,60.802,59.8,60.705,245240,0
2015-01-13,61.399,62.055,60.546,61.197,291693,0
2015-01-14,60.455,61.042,60.153,60.878,173263,0
2015-01-15,61.399,61.467,59.894,60.243,200631,0
2015-01-16,60.646,61.329,59.865,61.215,192591,0
2015-01-20,60.223,61.364,59.894,60.792,553541,0
2015-01-21,60.626,60.984,60.136,60.897,453340,0
2015-01-22,61.476,62.401,60.551,62.391,533719,0
2015-01-23,62.351,62.7,61.747,61.767,410007,0
2015-01-26,61.717,61.999,61.329,61.678,469176,0
2015-01-27,61.178,61.399,60.617,60.888,336305,0
2015-01-28,61.448,61.717,60.272,60.337,292561,0
2015-01-29,60.551,60.551,59.771,60.367,465525,0
2015-01-30,60.136,60.387,59.023,59.135,507356,0
2015-02-02,59.52,59.964,58.392,59.693,662510,0
2015-02-03,60.243,60.869,59.557,60.821,529425,0
2015-02-04,61.571,62.632,59.125,60.165,740553,0
2015-02-05,60.175,61.888,59.894,61.814,516976,0
2015-02-06,61.85,62.169,61.023,61.263,429385,0
2015-02-09,61.139,61.282,60.646,60.897,287477,0
2015-02-10,61.244,62.055,60.984,61.967,517384,0
2015-02-11,62.074,62.401,61.458,62.187,220577,0
2015-02-12,62.207,62.881,62.207,62.881,296778,0
2015-02-13,62.843,63.489,62.574,63.383,214583,0
2015-02-17,64.221,64.29,63.19,63.721,407513,0
2015-02-18,63.44,64.393,63.297,64.357,343415,0
2015-02-19,64.8,64.8,64.031,64.271,236189,0
2015-02-20,64.221,64.945,63.653,64.81,283641,0
2015-02-23,64.848,64.848,64.241,64.384,229667,0
2015-02-24,64.521,64.848,64.153,64.781,235778,0
2015-02-25,64.81,64.972,64.172,64.413,219829,0
2015-02-26,64.57,64.761,63.893,64.011,239581,0
2015-02-27,64.011,64.135,63.295,63.353,265687,0
2015-03-02,65.122,65.18,63.593,64.851,565442,0
2015-03-03,64.813,64.851,64.341,64.395,403946,0
2015-03-04,64.281,64.582,63.902,64.04,335399,0
2015-03-05,64.291,64.87,63.778,64.813,261887,0
2015-03-06,64.415,64.764,63.942,64.203,214847,0
2015-03-09,64.395,65.461,63.981,64.649,266746,0
2015-03-10,63.962,64.203,63.632,63.807,354423,0
2015-03-11,64.048,64.341,63.691,64.291,369414,0
2015-03-12,64.649,65.48,64.203,64.232,283702,0
2015-03-13,64.958,65.286,64.154,64.425,307277,0
2015-03-16,64.784,65.48,64.6,65.451,324751,0
2015-03-17,65.249,65.577,65.074,65.461,341291,0
2015-03-18,65.239,66.775,64.976,66.603,394331,0
2015-03-19,66.613,67.231,66.072,67.075,305725,0
2015-03-20,67.385,67.88,67.067,67.674,700472,0
2015-03-23,67.664,67.713,67.241,67.713,399706,0
2015-03-24,67.019,67.521,66.69,67.104,495447,0
2015-03-25,66.843,67.29,66.136,66.223,664387,0
2015-03-26,65.829,66.814,65.567,66.583,291354,0
2015-03-27,66.68,66.69,66.062,66.426,223323,0
2015-03-30,66.7,67.801,66.593,67.385,262096,0
2015-03-31,67.299,67.619,67.211,67.599,669320,0
2015-04-01,67.713,67.713,66.426,67.329,324646,0
2015-04-02,67.357,67.947,67.133,67.402,368175,0
2015-04-06,67.094,67.927,67.067,67.791,443752,0
2015-04-07,67.761,67.884,66.911,67.057,301798,0
2015-04-08,67.181,67.231,66.332,66.804,507648,0
2015-04-09,66.593,66.921,65.662,66.175,528895,0
2015-04-10,66.372,66.475,65.548,65.8,379030,0
2015-04-13,65.732,66.263,65.577,65.914,360419,0
2015-04-14,65.8,66.204,65.432,66.165,376135,0
2015-04-15,66.409,66.623,65.402,65.402,382408,0
2015-04-16,64.958,65.412,64.88,65.122,284659,0
2015-04-17,64.764,64.919,64.001,64.503,224151,0
2015-04-20,65.035,65.373,64.686,64.899,231225,0
2015-04-21,65.054,65.624,64.929,65.48,415885,0
2015-04-22,65.47,65.867,65.209,65.8,192071,0
2015-04-23,66.136,66.136,65.519,65.904,245448,0
2015-04-24,65.838,65.838,64.996,65.239,368878,0
2015-04-27,65.519,65.519,64.774,65.044,263749,0
2015-04-28,64.89,65.78,64.745,65.722,234173,0
2015-04-29,65.344,66.022,65.054,65.249,281637,0
2015-04-30,64.88,65.363,64.183,64.331,345840,0
2015-05-01,64.542,65.199,64.048,64.764,160875,0
2015-05-04,64.803,65.363,64.784,64.996,268713,0
2015-05-05,64.851,65.296,63.971,64.106,395987,0
2015-05-06,64.096,64.996,63.942,64.89,322802,0
2015-05-07,59.628,64.096,58.13,63.835,1351931,0
2015-05-08,63.642,64.376,62.328,62.946,798897,0
2015-05-11,62.715,63.314,62.472,63.014,426589,0
2015-05-12,62.753,63.138,62.057,62.867,342575,0
2015-05-13,63.468,63.632,62.772,62.877,280188,0
2015-05-14,63.044,63.516,62.753,63.458,326093,0
2015-05-15,63.585,63.778,62.695,62.897,422003,0
2015-05-18,62.897,63.642,62.612,63.536,358061,0
2015-05-19,64.068,64.068,62.936,63.468,282760,0
2015-05-20,63.429,63.845,63.207,63.226,199128,0
2015-05-21,63.304,63.594,62.906,63.1,463169,0
2015-05-22,63.1,63.557,62.886,63.207,371401,0
2015-05-26,62.693,63.333,62.255,62.334,494482,0
2015-05-27,62.334,63.295,62.061,63.256,375829,0
2015-05-28,63.177,63.449,62.876,63.197,172115,0
2015-05-29,63.217,63.392,62.498,63.187,380979,0
2015-06-01,63.43,63.76,62.527,63.207,377319,0
2015-06-02,62.945,63.439,62.488,63.207,254621,0
2015-06-03,63.333,64.033,62.906,63.828,311044,0
2015-06-04,63.567,63.955,63.052,63.09,285091,0
2015-06-05,63.09,63.498,62.555,63.479,201045,0
2015-06-08,63.567,64.043,63.004,63.148,235241,0
2015-06-09,63.138,63.285,62.644,62.906,255631,0
2015-06-10,62.994,63.809,62.896,63.323,349478,0
2015-06-11,63.449,64.051,63.362,64.014,258935,0
2015-06-12,63.8,64.043,63.43,63.624,269436,0
2015-06-15,63.167,63.41,62.635,63.157,187245,0
2015-06-16,63.08,64.226,62.974,63.8,404978,0
2015-06-17,63.79,64.043,63.343,63.353,230401,0
2015-06-18,63.459,64.226,63.129,64.216,232562,0
2015-06-19,64.488,65.101,63.974,64.216,440407,0
2015-06-22,64.518,64.518,63.78,64.099,366354,0
2015-06-23,64.266,64.325,63.567,63.8,359909,0
2015-06-24,63.537,64.033,63.479,63.915,282515,0
2015-06-25,64.148,64.44,63.886,64.168,279427,0
2015-06-26,64.061,64.595,63.818,64.129,918923,0
2015-06-29,63.741,64.099,63.119,63.459,757322,0
2015-06-30,63.867,63.974,62.693,62.818,681199,0
2015-07-01,62.876,63.857,62.876,63.77,351934,0
2015-07-02,63.925,64.119,63.246,63.731,296420,0
2015-07-06,63.1,63.984,62.635,63.886,670190,0
2015-07-07,63.683,64.099,63.167,64.024,341531,0
2015-07-08,63.449,63.877,63.148,63.809,564825,0
2015-07-09,64.168,64.41,63.905,64.051,479235,0
2015-07-10,64.615,64.973,64.187,64.916,339368,0
2015-07-13,65.45,65.469,65.022,65.198,396427,0
2015-07-14,65.538,65.8,65.46,65.682,288798,0
2015-07-15,65.653,66.235,65.489,66.053,308995,0
2015-07-16,66.305,66.965,66.12,66.926,552672,0
2015-07-17,67.138,67.353,66.265,66.429,377272,0
2015-07-20,66.741,67.217,66.616,67.042,371708,0
2015-07-21,67.257,67.257,66.42,66.906,365220,0
2015-07-22,67.052,67.779,66.936,67.672,409920,0
2015-07-23,67.672,67.963,67.187,67.363,376240,0
2015-07-24,67.587,67.839,67.052,67.399,420016,0
2015-07-27,66.965,67.207,66.516,66.76,238230,0
2015-07-28,66.906,67.247,66.507,67.089,295493,0
2015-07-29,66.965,67.992,66.965,67.917,255738,0
2015-07-30,67.701,68.45,65.838,68.052,405903,0
2015-07-31,68.363,68.372,67.701,67.829,361718,0
2015-08-03,67.869,67.869,67.162,67.681,252947,0
2015-08-04,67.789,68.313,67.759,67.936,242760,0
2015-08-05,68.178,68.721,68.11,68.401,191983,0
2015-08-06,68.353,68.75,67.478,67.691,352579,0
2015-08-07,67.646,68.43,67.616,68.198,309808,0
2015-08-10,68.692,69.285,68.343,69.041,275306,0
2015-08-11,68.372,68.944,67.936,68.188,303720,0
2015-08-12,68.06,68.925,67.062,68.77,350079,0
2015-08-13,68.529,69.49,68.333,69.235,217113,0
2015-08-14,68.964,69.392,68.741,69.15,258620,0
2015-08-17,68.954,69.566,68.469,69.546,292610,0
2015-08-18,69.402,69.664,69.314,69.508,113810,0
2015-08-19,69.333,69.48,68.75,69.15,142649,0
2015-08-20,68.905,69.295,68.09,68.1,235345,0
2015-08-21,67.653,67.963,66.265,66.285,444629,0
2015-08-24,63.207,65.664,61.984,64.033,683134,0
2015-08-25,65.081,65.79,63.915,63.965,472028,0
2015-08-26,65.858,67.138,64.081,66.713,1190212,0
2015-08-27,67.237,67.478,65.342,65.848,701602,0
2015-08-28,65.441,66.827,65.441,66.779,346578,0
2015-08-31,66.507,66.536,65.771,65.983,348021,0
2015-09-01,64.936,65.188,63.177,63.703,802333,0
2015-09-02,64.56,65.28,63.693,65.203,575396,0
2015-09-03,65.418,65.973,65.378,65.76,489106,0
2015-09-04,65.106,65.438,64.327,64.754,216389,0
2015-09-08,65.75,66.666,64.951,66.617,354903,0
2015-09-09,67.151,67.319,65.875,65.953,477514,0
2015-09-10,65.76,67.017,65.602,66.394,369691,0
2015-09-11,66.148,67.376,66.052,67.347,381580,0
2015-09-14,67.463,67.463,66.733,66.849,301549,0
2015-09-15,66.958,67.874,66.724,67.825,289873,0
2015-09-16,67.775,68.419,67.553,68.301,197816,0
2015-09-17,68.341,69.042,68.039,68.226,249853,0
2015-09-18,67.181,68.067,67.171,67.746,2273368,0
2015-09-21,68.127,69.151,67.914,68.226,265433,0
2015-09-22,67.736,68.107,67.211,67.795,500086,0
2015-09-23,68.058,68.273,67.553,68.049,160126,0
2015-09-24,67.493,68.147,67.181,67.845,244050,0
2015-09-25,68.429,69.024,67.835,68.157,382298,0
2015-09-28,67.835,68.216,66.676,66.714,338222,0
2015-09-29,66.597,67.395,66.364,67.141,587091,0
2015-09-30,67.785,68.127,67.261,67.845,322686,0
2015-10-01,67.98,68.117,67.29,67.904,289235,0
2015-10-02,66.899,69.112,66.577,69.072,379526,0
2015-10-05,69.647,70.457,69.262,70.261,434134,0
2015-10-06,70.31,70.514,69.627,70.145,404868,0
2015-10-07,70.339,70.739,70.037,70.729,564624,0
2015-10-08,70.632,71.694,70.339,71.645,346078,0
2015-10-09,71.85,72.054,71.568,72.016,191560,0
2015-10-12,72.25,73.129,72.016,72.202,225331,0
2015-10-13,71.637,72.25,71.578,71.684,224495,0
2015-10-14,71.637,72.24,71.099,71.176,238448,0
2015-10-15,71.266,71.733,71.176,71.538,257738,0
2015-10-16,71.421,71.772,71.236,71.674,205617,0
2015-10-19,71.488,72.327,71.4,72.212,397017,0
2015-10-20,72.122,72.337,72.006,72.122,292521,0
2015-10-21,72.221,72.405,71.45,71.508,133179,0
2015-10-22,71.976,73.788,71.929,73.312,458121,0
2015-10-23,73.604,74.2,73.039,74.17,217107,0
2015-10-26,74.071,74.608,73.838,74.393,266357,0
2015-10-27,74.043,74.502,73.351,73.496,383837,0
2015-10-28,73.604,75.496,73.556,75.496,298882,0
2015-10-29,75.145,75.808,74.978,75.739,264612,0
2015-10-30,75.943,76.295,75.378,75.378,301959,0
2015-11-02,75.339,75.953,74.724,75.582,288726,0
2015-11-03,75.164,75.759,75.116,75.174,300728,0
2015-11-04,75.223,76.016,75.121,75.622,500001,0
2015-11-05,75.582,76.694,74.794,75.232,399740,0
2015-11-06,75.447,75.953,74.814,75.894,427955,0
2015-11-09,75.934,76.771,75.602,76.509,447407,0
2015-11-10,76.343,76.694,76.031,76.401,540715,0
2015-11-11,76.694,76.986,75.963,76.021,695749,0
2015-11-12,75.602,76.207,75.174,75.348,256917,0
2015-11-13,75.076,76.002,74.579,74.939,341256,0
2015-11-16,74.92,76.616,74.92,76.577,537022,0
2015-11-17,76.401,77.483,76.265,76.771,238553,0
2015-11-18,76.957,77.61,76.479,77.552,222134,0
2015-11-19,77.455,77.795,76.655,77.093,364854,0
2015-11-20,77.395,77.6,77.006,77.163,284002,0
2015-11-23,77.25,77.825,76.791,76.841,357571,0
2015-11-24,76.363,76.967,76.061,76.645,706213,0
2015-11-25,76.626,77.278,76.509,76.704,196894,0
2015-11-27,76.831,77.055,76.518,77.026,124396,0
2015-11-30,77.232,77.74,76.851,77.613,515373,0
2015-12-01,77.857,78.132,77.437,77.809,357838,0
2015-12-02,77.72,78.141,77.114,77.377,327114,0
2015-12-03,77.387,77.466,76.587,77.183,558021,0
2015-12-04,77.164,77.946,76.88,77.242,433858,0
2015-12-07,77.232,77.516,76.488,77.114,549329,0
2015-12-08,76.547,76.811,76.054,76.478,660185,0
2015-12-09,76.019,76.478,75.169,75.951,514861,0
2015-12-10,76.01,76.557,75.775,76.195,396731,0
2015-12-11,75.424,76.039,75.275,75.677,548509,0
2015-12-14,75.756,76.303,75.228,76.098,501088,0
2015-12-15,76.508,76.655,75.891,76.392,872215,0
2015-12-16,76.704,77.094,75.608,76.01,771269,0
2015-12-17,75.961,76.294,75.061,75.502,330353,0
2015-12-18,75.502,76.107,74.982,75.805,1265777,0
2015-12-21,76.126,76.41,75.169,75.785,273285,0
2015-12-22,75.931,76.107,75.081,76.029,321685,0
2015-12-23,76.439,76.733,75.961,76.185,498599,0
2015-12-24,76.332,76.626,75.926,76.4,204486,0
2015-12-28,76.079,76.694,75.961,76.675,560513,0
2015-12-29,76.87,77.671,76.723,77.486,451483,0
2015-12-30,77.555,77.867,77.183,77.232,148198,0
2015-12-31,77.017,77.33,76.294,76.322,445537,0
2016-01-04,75.111,75.121,74.385,74.828,433306,0
2016-01-05,74.866,76.098,74.753,75.921,321695,0
2016-01-06,75.208,76.274,75.111,75.981,441058,0
2016-01-07,74.876,75.54,74.308,75.169,451352,0
2016-01-08,75.354,75.559,74.641,74.748,633052,0
2016-01-11,75.228,75.462,74.649,75.021,755519,0
2016-01-12,75.404,76.342,75.091,76.165,531982,0
2016-01-13,76.312,76.312,73.956,74.092,768873,0
2016-01-14,74.251,75.726,73.879,75.404,631755,0
2016-01-15,73.956,76.146,72.382,72.871,631076,0
2016-01-19,73.692,74.338,72.901,73.937,528668,0
2016-01-20,73.018,73.879,71.561,73.467,560559,0
2016-01-21,73.604,75.285,73.253,74.847,831825,0
2016-01-22,75.785,76.987,75.278,76.577,802743,0
2016-01-25,76.146,76.547,75.453,75.658,479874,0
2016-01-26,75.785,76.377,74.338,76.244,355557,0
2016-01-27,76.136,77.046,73.331,76.185,364522,0
2016-01-28,77.124,77.202,75.8,76.41,371106,0
2016-01-29,76.821,79.473,76.645,79.373,663968,0
2016-02-01,79.413,80.332,79.05,79.529,417496,0
2016-02-02,79.08,79.726,78.533,78.912,526626,0
2016-02-03,78.991,81.046,76.87,78.102,885707,0
2016-02-04,77.671,78.023,74.375,77.974,518706,0
2016-02-05,77.974,78.112,76.284,76.861,607105,0
2016-02-08,76.244,76.434,74.395,74.866,590976,0
2016-02-09,73.927,75.394,73.331,74.895,518015,0
2016-02-10,75.325,76.508,74.994,75.578,389584,0
2016-02-11,74.366,75.726,74.182,75.295,309305,0
2016-02-12,75.775,77.671,75.335,77.525,532105,0
2016-02-16,78.747,79.51,78.747,79.169,757018,0
2016-02-17,79.423,79.88,77.809,78.24,411070,0
2016-02-18,78.658,80.302,78.259,80.282,561901,0
2016-02-19,80.182,81.435,79.969,81.161,379983,0
2016-02-22,81.817,82.814,81.759,82.423,577639,0
2016-02-23,82.257,82.775,81.681,81.71,687464,0
2016-02-24,81.329,82.277,80.54,82.042,296743,0
2016-02-25,82.119,82.54,81.445,82.53,235344,0
2016-02-26,82.863,83.136,80.957,81.388,859679,0
2016-02-29,81.594,82.162,80.582,80.682,441654,0
2016-03-01,81.064,81.465,80.278,81.24,527461,0
2016-03-02,81.25,81.26,79.74,80.542,385728,0
2016-03-03,80.368,80.741,79.944,80.562,419658,0
2016-03-04,80.522,80.866,79.475,80.642,346909,0
2016-03-07,80.238,80.612,79.846,80.388,275058,0
2016-03-08,79.889,80.268,79.366,79.456,317641,0
2016-03-09,79.77,80.044,79.297,79.485,479172,0
2016-03-10,79.66,80.582,79.181,79.551,927257,0
2016-03-11,79.6,80.542,79.407,79.837,230203,0
2016-03-14,79.416,79.859,79.132,79.69,833717,0
2016-03-15,79.336,80.533,79.336,79.66,435890,0
2016-03-16,79.426,80.672,79.319,80.512,278108,0
2016-03-17,80.288,81.682,80.288,81.29,347448,0
2016-03-18,80.916,81.416,80.268,81.26,653954,0
2016-03-21,81.121,81.642,80.741,81.2,235733,0
2016-03-22,80.986,81.617,80.742,81.348,288080,0
2016-03-23,81.368,81.76,80.996,81.397,322019,0
2016-03-24,81.015,81.534,80.856,81.416,212834,0
2016-03-28,81.329,81.818,81.15,81.445,221094,0
2016-03-29,81.092,82.957,81.015,82.858,281563,0
2016-03-30,83.016,84.595,83.016,84.331,429129,0
2016-03-31,84.084,84.507,82.828,82.966,843738,0
2016-04-01,82.624,83.76,82.534,83.516,584055,0
2016-04-04,83.466,83.585,82.388,82.505,270759,0
2016-04-05,81.917,82.476,81.711,81.917,299080,0
2016-04-06,81.75,82.918,81.73,82.809,371317,0
2016-04-07,82.29,82.368,81.465,82.152,386500,0
2016-04-08,82.544,82.893,81.769,81.908,220917,0
2016-04-11,82.505,83.006,81.035,81.092,281378,0
2016-04-12,81.348,81.348,79.954,80.612,349285,0
2016-04-13,81.131,81.388,80.318,80.986,268086,0
2016-04-14,80.846,81.21,80.268,80.692,328010,0
2016-04-15,80.787,81.131,80.437,80.846,318337,0
2016-04-18,80.358,81.084,80.358,80.906,304826,0
2016-04-19,81.584,81.936,80.741,81.75,289882,0
2016-04-20,81.554,82.113,81.005,81.514,213099,0
2016-04-21,81.574,81.574,80.522,80.542,298640,0
2016-04-22,80.493,80.916,79.72,80.328,260122,0
2016-04-25,80.228,80.787,79.446,80.338,319440,0
2016-04-26,80.348,81.04,79.792,80.672,203967,0
2016-04-27,80.532,81.25,79.758,80.572,248280,0
2016-04-28,80.464,81.416,80.165,80.388,291495,0
2016-04-29,80.288,80.308,79.132,79.494,237477,0
2016-05-02,79.514,80.826,79.514,80.787,306799,0
2016-05-03,80.024,81.131,79.15,79.904,365820,0
2016-05-04,78.963,82.534,78.911,81.504,570393,0
2016-05-05,81.789,82.3,81.19,81.24,442701,0
2016-05-06,81.121,82.22,80.672,82.015,310859,0
2016-05-09,81.956,82.908,81.035,82.505,309487,0
2016-05-10,82.574,83.28,82.375,83.142,158129,0
2016-05-11,82.996,83.271,81.917,82.006,625092,0
2016-05-12,82.505,82.976,82.142,82.828,154509,0
2016-05-13,82.446,82.858,81.652,82.103,285469,0
2016-05-16,82.27,83.664,82.202,83.103,303676,0
2016-05-17,82.947,83.486,82.015,82.23,245451,0
2016-05-18,81.986,82.564,81.368,81.986,384369,0
2016-05-19,81.818,82.142,80.407,81.28,340446,0
2016-05-20,81.76,81.956,81.215,81.484,354727,0
2016-05-23,81.564,81.751,80.738,80.924,382320,0
2016-05-24,81.299,82.843,81.299,82.696,258513,0
2016-05-25,83.128,83.128,82.174,82.323,225358,0
2016-05-26,82.283,82.588,81.731,82.184,261376,0
2016-05-27,82.351,83.031,81.988,83.021,168324,0
2016-05-31,83.248,83.483,82.528,83.099,229812,0
2016-06-01,82.489,83.346,82.371,83.208,204344,0
2016-06-02,82.853,83.936,82.608,83.936,249126,0
2016-06-03,83.838,83.838,82.833,83.483,164472,0
2016-06-06,83.72,83.798,83.257,83.661,135644,0
2016-06-07,83.681,83.877,83.374,83.681,164739,0
2016-06-08,83.711,84.261,83.591,84.103,93998,0
2016-06-09,83.986,84.517,83.641,84.438,120267,0
2016-06-10,84.271,84.271,83.041,83.198,402219,0
2016-06-13,82.853,83.701,82.401,82.459,548349,0
2016-06-14,82.293,83.443,82.293,83.376,227421,0
2016-06-15,83.386,83.621,82.538,82.608,325924,0
2016-06-16,82.323,82.618,81.819,82.518,209977,0
2016-06-17,82.233,82.509,80.815,81.199,482973,0
2016-06-20,82.134,82.608,82.134,82.341,175234,0
2016-06-21,82.469,82.706,82.046,82.174,197725,0
2016-06-22,82.401,82.543,81.938,82.095,252324,0
2016-06-23,82.863,83.168,82.204,83.051,278571,0
2016-06-24,80.108,83.099,79.734,81.859,493141,0
2016-06-27,81.338,81.604,80.529,80.768,495844,0
2016-06-28,81.12,83.257,80.864,83.158,462277,0
2016-06-29,83.72,84.408,83.409,84.063,272051,0
2016-06-30,84.378,85.905,84.053,85.905,401487,0
2016-07-01,85.698,86.26,85.393,85.875,202964,0
2016-07-05,85.64,86.111,85.56,85.885,198420,0
2016-07-06,85.669,86.052,85.216,85.955,237726,0
2016-07-07,86.033,86.033,84.99,85.442,158894,0
2016-07-08,85.65,86.741,85.363,86.416,182205,0
2016-07-11,86.84,87.155,86.625,86.997,227242,0
2016-07-12,87.54,87.628,86.8,86.81,184839,0
2016-07-13,87.332,87.695,86.969,87.046,98095,0
2016-07-14,87.303,87.332,86.495,86.731,229289,0
2016-07-15,86.731,87.599,86.348,86.387,128307,0
2016-07-18,86.525,86.595,85.394,86.111,113849,0
2016-07-19,86.17,86.367,85.875,86.357,123274,0
2016-07-20,86.81,87.185,86.348,86.672,168886,0
2016-07-21,86.721,86.721,85.895,86.072,88207,0
2016-07-22,86.387,86.93,86.062,86.711,152320,0
2016-07-25,86.416,87.265,86.141,87.145,345800,0
2016-07-26,87.065,88.03,87.065,87.97,180500,0
2016-07-27,88.219,88.385,87.715,88.18,325323,0
2016-07-28,88.03,88.248,87.075,87.735,283062,0
2016-07-29,87.885,88,87.145,87.855,318225,0
2016-08-01,87.755,88.485,87.665,88,202886,0
2016-08-02,88.07,88.07,87.175,87.293,168701,0
2016-08-03,87.48,87.608,86.003,86.654,228383,0
2016-08-04,87.065,87.695,86.22,86.95,227301,0
2016-08-05,87.255,87.637,87.085,87.599,170467,0
2016-08-08,87.46,87.49,86.585,86.702,174319,0
2016-08-09,86.81,87.075,86.692,86.959,190936,0
2016-08-10,87.215,87.57,87.085,87.55,161611,0
2016-08-11,87.97,88.07,87.275,87.351,240487,0
2016-08-12,87.125,87.341,86.77,86.95,174336,0
2016-08-15,87.185,87.535,87.026,87.47,185640,0
2016-08-16,87.205,87.41,86.811,87.017,269824,0
2016-08-17,85.935,85.945,83.926,84.596,740885,0
2016-08-18,84.675,86.348,84.576,85.767,431852,0
2016-08-19,85.786,86.426,84.911,86.329,259944,0
2016-08-22,85.975,87.145,85.936,86.95,258466,0
2016-08-23,87.38,87.54,87.017,87.341,220361,0
2016-08-24,85.826,87.1,85.826,86.446,252396,0
2016-08-25,86.15,86.702,86.15,86.672,236173,0
2016-08-26,86.663,87.127,85.698,86.22,276400,0
2016-08-29,86.013,86.575,86.013,86.16,301266,0
2016-08-30,86.19,86.348,85.994,86.28,283580,0
2016-08-31,86.17,86.329,85.521,85.905,337599,0
2016-09-01,86.131,86.92,85.57,86.82,302278,0
2016-09-02,86.969,87.828,86.969,87.818,226595,0
2016-09-06,87.984,87.984,87.047,87.562,216723,0
2016-09-07,87.246,87.788,86.85,87.452,255285,0
2016-09-08,87.236,87.473,87.008,87.126,177807,0
2016-09-09,86.741,86.741,85.082,85.102,259464,0
2016-09-12,84.836,86.494,84.569,86.405,257623,0
2016-09-13,86.149,86.149,84.638,84.796,276669,0
2016-09-14,85.092,85.211,83.937,84.174,258517,0
2016-09-15,84.371,85.107,83.937,84.845,228112,0
2016-09-16,84.559,84.559,83.977,84.094,406119,0
2016-09-19,84.243,85.142,84.036,84.716,117478,0
2016-09-20,85.092,85.408,84.549,84.855,146279,0
2016-09-21,84.865,85.813,84.549,85.764,245602,0
2016-09-22,86.346,86.83,85.852,86.643,210311,0
2016-09-23,86.731,86.83,85.882,86.119,260055,0
2016-09-26,85.843,85.862,85.151,85.32,202038,0
2016-09-27,85.408,85.912,85.29,85.487,145175,0
2016-09-28,85.527,85.704,84.223,85.616,104425,0
2016-09-29,85.28,85.556,84.523,84.559,133759,0
2016-09-30,84.944,85.122,84.174,84.48,255313,0
2016-10-03,84.638,84.954,84.313,84.333,264318,0
2016-10-04,84.313,84.643,82.723,82.9,397585,0
2016-10-05,82.85,83.107,82.683,82.693,393173,0
2016-10-06,82.663,83.661,82.041,83.355,340769,0
2016-10-07,83.532,83.651,81.755,82.129,307467,0
2016-10-10,82.308,82.83,82.022,82.159,167426,0
2016-10-11,81.912,81.977,80.096,80.283,376378,0
2016-10-12,80.885,81.863,80.027,81.656,391837,0
2016-10-13,80.915,81.419,80.699,81.181,287342,0
2016-10-14,81.271,81.893,81.271,81.646,231752,0
2016-10-17,81.458,81.621,81.271,81.38,162519,0
2016-10-18,81.803,82.149,81.409,81.477,87856,0
2016-10-19,81.656,81.838,81.093,81.142,178112,0
2016-10-20,81.122,81.315,80.529,80.825,141107,0
2016-10-21,80.539,80.985,80.017,80.777,210903,0
2016-10-24,81.31,81.774,80.5,81.33,302486,0
2016-10-25,81.181,81.181,80.145,80.549,342766,0
2016-10-26,80.243,80.539,79.225,79.415,576111,0
2016-10-27,79.425,79.425,78.011,78.556,792933,0
2016-10-28,78.683,79.425,78.259,79.178,371508,0
2016-10-31,79.305,80.154,78.999,80.007,443173,0
2016-11-01,79.819,79.897,79.265,79.532,356777,0
2016-11-02,79.129,80.017,79.019,79.484,345386,0
2016-11-03,79.425,79.791,79.197,79.265,321537,0
2016-11-04,79.265,79.761,78.842,79.365,339891,0
2016-11-07,79.997,80.919,79.997,80.728,543486,0
2016-11-08,81.527,84.144,80.995,82.82,951660,0
2016-11-09,81.833,82.85,80.529,82.644,529129,0
2016-11-10,83.285,83.492,81.74,82.475,561095,0
2016-11-11,82.248,83.798,82.031,83.522,423109,0
2016-11-14,83.808,83.987,83.196,83.631,438015,0
2016-11-15,83.858,84.746,83.562,83.621,423157,0
2016-11-16,83.305,84.204,83.305,84.124,308592,0
2016-11-17,83.878,85.477,83.878,85.467,257130,0
2016-11-18,85.566,85.852,85.28,85.626,289988,0
2016-11-21,85.626,87.166,85.626,87.096,600108,0
2016-11-22,86.92,87.492,86.614,87.305,297343,0
2016-11-23,86.92,87.937,86.92,87.808,232924,0
2016-11-25,87.878,88.239,87.372,87.668,217981,0
2016-11-28,87.698,88.34,87.334,87.492,450501,0
2016-11-29,87.769,88.186,87.462,87.502,576637,0
2016-11-30,87.592,87.631,85.6,85.63,465013,0
2016-12-01,85.481,85.605,83.484,83.786,577782,0
2016-12-02,84.193,84.867,84.193,84.659,333797,0
2016-12-05,85.214,86.432,85.214,86.045,390436,0
2016-12-06,86.045,86.928,85.897,86.898,435724,0
2016-12-07,87.056,88.473,86.521,88.216,309367,0
2016-12-08,87.966,88.84,87.754,88.591,271603,0
2016-12-09,88.74,88.87,88.206,88.64,316562,0
2016-12-12,88.303,89.374,88.046,88.74,310849,0
2016-12-13,89.206,90.157,88.8,89.631,338360,0
2016-12-14,89.621,90.206,88.523,88.601,265237,0
2016-12-15,88.443,89.324,88.284,88.74,278758,0
2016-12-16,89.097,89.651,88.473,88.611,744651,0
2016-12-19,88.373,89.225,88.265,88.523,295993,0
2016-12-20,88.67,89.167,88.393,88.74,203310,0
2016-12-21,88.997,89.127,88.293,88.293,163662,0
2016-12-22,88.255,88.293,87.64,88.076,141610,0
2016-12-23,87.889,88.62,87.889,88.572,111141,0
2016-12-27,88.443,89.157,88.443,88.67,92719,0
2016-12-28,88.8,88.918,87.899,88.056,125440,0
2016-12-29,88.136,88.75,87.948,88.343,159028,0
2016-12-30,88.8,88.8,87.472,87.948,237320,0
2017-01-03,88.086,88.66,87.689,88.056,208104,0
2017-01-04,87.899,89.157,87.899,88.898,258353,0
2017-01-05,88.938,89.928,88.82,89.711,334733,0
2017-01-06,89.869,90.484,89.483,89.998,263152,0
2017-01-09,89.998,89.998,89.206,89.364,172141,0
2017-01-10,89.523,89.523,88.62,88.66,222944,0
2017-01-11,88.67,89.007,88.126,88.443,190058,0
2017-01-12,88.196,88.493,87.343,88.433,356764,0
2017-01-13,88.65,89.781,88.413,89.691,174176,0
2017-01-17,89.414,89.592,88.63,89.344,156247,0
2017-01-18,89.464,89.562,89.107,89.304,164380,0
2017-01-19,89.424,89.86,89.067,89.404,213872,0
2017-01-20,89.404,90.117,88.908,89.919,189480,0
2017-01-23,89.79,90.295,89.674,90.177,343098,0
2017-01-24,90.335,90.484,89.8,90.345,281341,0
2017-01-25,90.335,90.622,89.245,89.85,339463,0
2017-01-26,89.681,89.691,88.72,88.86,259309,0
2017-01-27,89.117,89.225,88.572,89.206,137469,0
2017-01-30,88.918,89.344,88.146,89.284,193206,0
2017-01-31,89.007,89.948,88.265,88.918,271947,0
2017-02-01,89.057,89.726,87.937,88.246,280095,0
2017-02-02,88.255,89.127,87.879,88.216,274653,0
2017-02-03,88.572,89.474,88.572,89.384,301559,0
2017-02-06,89.147,89.394,88.64,88.85,209367,0
2017-02-07,88.879,89.186,88.547,89.167,397354,0
2017-02-08,88.898,89.414,87.284,88.69,364148,0
2017-02-09,88.967,90.355,87.502,89.968,375478,0
2017-02-10,89.968,90.078,89.404,89.751,293121,0
2017-02-13,90.226,90.919,90.226,90.622,284022,0
2017-02-14,90.265,90.672,89.948,90.196,191700,0
2017-02-15,90.196,90.909,90.048,90.821,193467,0
2017-02-16,90.929,91.375,90.672,91.375,250795,0
2017-02-17,90.89,91.662,90.157,91.662,151519,0
2017-02-21,91.514,92.326,91.167,92.286,231922,0
2017-02-22,92.306,92.663,92.009,92.495,199149,0
2017-02-23,92.553,93.148,92.198,92.97,193604,0
2017-02-24,92.743,93.812,92.633,93.812,228838,0
2017-02-27,93.664,93.941,93.109,93.871,241214,0
2017-02-28,93.673,93.911,93.081,93.195,398999,0
2017-03-01,93.881,94.786,93.325,94.746,261724,0
2017-03-02,94.617,94.617,93.693,93.891,179185,0
2017-03-03,94.051,94.667,93.699,94.418,226658,0
2017-03-06,94.209,94.408,93.683,94.031,209034,0
2017-03-07,93.931,94.226,93.265,93.891,156088,0
2017-03-08,93.533,94.179,93.345,93.693,228116,0
2017-03-09,93.802,94.07,93.255,93.484,209970,0
2017-03-10,93.901,94.369,93.3,93.861,242998,0
2017-03-13,93.981,94.597,93.752,94.527,231281,0
2017-03-14,94.199,94.786,93.921,94.259,142152,0
2017-03-15,94.657,95.054,94.289,94.766,272333,0
2017-03-16,94.845,94.845,93.792,94.169,204105,0
2017-03-17,93.971,94.885,93.971,94.517,526368,0
2017-03-20,94.299,94.398,93.454,93.911,310345,0
2017-03-21,94.179,94.179,92.818,93.315,327086,0
2017-03-22,93.126,93.484,92.619,93.136,227602,0
2017-03-23,93.037,93.713,92.629,92.897,192338,0
2017-03-24,93.185,93.34,92.49,92.759,153872,0
2017-03-27,92.033,93.305,91.59,93.047,254639,0
2017-03-28,92.937,93.484,92.53,93.176,182850,0
2017-03-29,93.255,93.613,92.629,93.444,206066,0
2017-03-30,93.414,93.762,92.977,93.345,185699,0
2017-03-31,93.285,93.444,92.5,92.53,348312,0
2017-04-03,92.579,93.548,91.913,92.241,312613,0
2017-04-04,92.093,92.907,91.745,92.162,201700,0
2017-04-05,92.45,92.937,91.785,91.923,275871,0
2017-04-06,92.003,92.381,91.307,91.595,230229,0
2017-04-07,91.218,91.785,90.939,91.407,378822,0
2017-04-10,91.565,91.993,91.227,91.715,305699,0
2017-04-11,91.536,92.997,91.257,92.997,353025,0
2017-04-12,93.235,93.583,92.788,93.335,357997,0
2017-04-13,93.176,93.295,92.441,92.46,196759,0
2017-04-17,92.47,93.613,92.47,93.593,141417,0
2017-04-18,93.603,93.931,92.51,93.841,152583,0
2017-04-19,94.16,94.637,93.951,94.199,194683,0
2017-04-20,94.527,95.094,93.991,94.945,222397,0
2017-04-21,94.895,95.094,94.567,95.044,221391,0
2017-04-24,95.879,96.008,95.452,95.919,158853,0
2017-04-25,96.217,96.465,95.611,96.038,118826,0
2017-04-26,96.277,96.644,95.73,96.376,151619,0
2017-04-27,96.257,97.42,95.909,96.724,220854,0
2017-04-28,96.853,96.853,95.77,96.326,258183,0
2017-05-01,96.336,97.032,95.773,96.346,283890,0
2017-05-02,96.525,97.101,95.576,96.764,293112,0
2017-05-03,97.936,97.936,95.323,96.883,430541,0
2017-05-04,96.654,98.125,94.91,97.449,400975,0
2017-05-05,97.628,98.026,96.783,97.549,281897,0
2017-05-08,97.36,97.713,96.366,96.535,280921,0
2017-05-09,96.813,97.121,96.167,96.704,461078,0
2017-05-10,96.883,97.33,96.644,96.803,284370,0
2017-05-11,96.495,96.803,95.313,96.058,400751,0
2017-05-12,95.989,95.989,95.273,95.402,202916,0
2017-05-15,95.641,96.346,94.457,96.177,261218,0
2017-05-16,96.485,97.996,95.74,97.777,1092947,0
2017-05-17,96.903,97.757,96.813,97.261,548386,0
2017-05-18,97.101,99.05,96.774,98.254,659531,0
2017-05-19,98.662,100.22,98.433,100.02,762979,0
2017-05-22,100.78,102.65,100.61,101.83,1116694,0
2017-05-23,101.86,103.47,101.23,102.86,972921,0
2017-05-24,103.02,103.95,102,102.93,718678,0
2017-05-25,103.18,105.11,103.03,104.81,866068,0
2017-05-26,104.58,105.23,103.88,103.98,618222,0
2017-05-30,103.81,104.99,103.09,104.79,899529,0
2017-05-31,104.88,106.13,104.02,105.89,6877042,0
2017-06-01,105.58,106.07,103.73,104.79,1145332,0
2017-06-02,105.13,105.97,104.13,104.91,822620,0
2017-06-05,104.87,105.72,104.36,104.65,676237,0
2017-06-06,104.92,106.02,103.16,103.27,684387,0
2017-06-07,103.41,104.05,102.67,103.65,1034086,0
2017-06-08,103.73,103.99,102.7,103.58,702459,0
2017-06-09,103.62,104.31,102.23,102.95,467121,0
2017-06-12,102.8,103.55,101.93,103.25,555463,0
2017-06-13,103.04,103.91,102.64,103.89,585783,0
2017-06-14,103.56,104.19,102.81,103.57,536705,0
2017-06-15,102.48,104.09,101.75,104.07,581308,0
2017-06-16,103.93,104.52,101.7,104.47,659487,0
2017-06-19,105.17,105.19,103.83,104.38,567312,0
2017-06-20,104.02,104.96,103.9,104.34,265778,0
2017-06-21,104.54,104.92,104.01,104.62,352124,0
2017-06-22,104.74,104.93,103.83,104.62,286201,0
2017-06-23,104.68,105.7,104.52,105.28,403651,0
2017-06-26,105.69,105.79,104.85,105.05,360947,0
2017-06-27,104.86,105.45,104.23,104.36,258877,0
2017-06-28,104.89,105.66,103.96,104.96,374709,0
2017-06-29,104.87,104.87,102.81,103.38,402463,0
2017-06-30,103.82,104.17,103.28,103.55,392676,0
2017-07-03,104.09,104.41,102.88,102.89,189913,0
2017-07-05,102.97,103.91,102.84,103.36,418495,0
2017-07-06,102.88,103.04,102.09,102.31,465232,0
2017-07-07,102.32,103.85,102.32,103.28,298514,0
2017-07-10,103.31,103.84,102.94,103.51,241083,0
2017-07-11,103.53,103.7,102.83,103.59,257955,0
2017-07-12,104.16,104.97,103.79,104.93,379771,0
2017-07-13,105.01,105.04,104.07,104.58,226512,0
2017-07-14,104.61,105.28,104.61,104.88,267111,0
2017-07-17,104.9,105.27,104.51,105.2,189262,0
2017-07-18,105.35,105.42,104.52,104.88,295925,0
2017-07-19,105.37,106.16,104.92,105.83,290592,0
2017-07-20,105.78,106.65,105.76,106.12,322150,0
2017-07-21,105.72,106.45,105.18,105.87,236029,0
2017-07-24,105.75,106.09,105.42,105.87,332529,0
2017-07-25,106.09,106.3,105.57,106.15,469292,0
2017-07-26,106.17,106.81,105.87,106.36,337750,0
2017-07-27,106.66,106.77,105.79,106.36,312259,0
2017-07-28,106.15,106.94,105.97,106.75,292363,0
2017-07-31,103.74,107.41,103.74,106.99,342449,0
2017-08-01,109.33,109.33,106.6,107.05,564900,0
2017-08-02,106.97,106.97,104.87,105.37,414825,0
2017-08-03,105.38,105.61,104.39,105.58,406691,0
2017-08-04,105.92,106.28,105.23,105.71,230726,0
2017-08-07,105.68,106.48,105.42,106.29,271060,0
2017-08-08,106.25,106.59,105.57,106.25,179761,0
2017-08-09,105.82,106.33,105.41,106.05,268720,0
2017-08-10,105.63,106.27,105.38,105.75,238333,0
2017-08-11,105.84,106.33,105.13,105.42,264074,0
2017-08-14,106.14,106.4,105.62,106.03,497058,0
2017-08-15,106.15,107.66,105.62,106.18,531269,0
2017-08-16,104.68,104.68,99.74,101.28,1214977,0
2017-08-17,101.23,101.95,98.359,98.418,807448,0
2017-08-18,98.698,99.186,97.86,98.139,851519,0
2017-08-21,97.95,99.266,97.95,98.997,660580,0
2017-08-22,99.186,100.2,98.777,100.09,370284,0
2017-08-23,99.68,100.27,99.51,100.02,210131,0
2017-08-24,100.2,100.28,99.136,99.276,283093,0
2017-08-25,99.64,100.09,99.216,99.77,210330,0
2017-08-28,99.97,100.43,99.69,100.17,377422,0
2017-08-29,100.31,101.15,100.06,100.77,472678,0
2017-08-30,100.93,101.48,100.81,101.25,439130,0
2017-08-31,101.76,102.79,101.63,102.76,522627,0
2017-09-01,102.97,103.21,101.81,102.24,263012,0
2017-09-05,101.93,102.42,101.03,101.5,347074,0
2017-09-06,101.8,102.02,101.01,101.18,321379,0
2017-09-07,101.51,102.26,101.08,101.82,412833,0
2017-09-08,101.78,102.7,101.19,101.97,264464,0
2017-09-11,102.57,103.01,102.05,102.5,358556,0
2017-09-12,102.66,102.97,102.06,102.64,300047,0
2017-09-13,102.59,102.9,101.83,102.1,346004,0
2017-09-14,101.99,102.31,101.27,102.02,222747,0
2017-09-15,101.88,102.055,101.28,101.74,380676,0
2017-09-18,101.95,102.48,101.7,102.41,205507,0
2017-09-19,102.19,102.58,101.98,102.23,237815,0
2017-09-20,102.19,102.52,100.78,101.58,306927,0
2017-09-21,101.39,102.1,101.15,102.03,225002,0
2017-09-22,101.6,102.479,101.6,102.26,185464,0
2017-09-25,102.26,102.333,101.12,101.49,632337,0
2017-09-26,101.79,102.21,101.16,101.18,263742,0
2017-09-27,101.7,102.33,101.42,101.74,245398,0
2017-09-28,101.71,102.85,101.302,102.62,297723,0
2017-09-29,102.37,103.04,102.27,102.8,329830,0
2017-10-02,102.71,103.09,102.44,102.79,322628,0
2017-10-03,103.21,103.75,102.89,103.63,263766,0
2017-10-04,103.7,104.217,103.391,103.92,169105,0
2017-10-05,104.1,104.1,103.15,103.87,177919,0
2017-10-06,103.57,104.48,103.57,104.41,229614,0
2017-10-09,104.54,105.38,104.27,105.31,199739,0
2017-10-10,105.72,106.14,105.28,105.32,233074,0
2017-10-11,105.27,105.35,104.66,104.88,151213,0
2017-10-12,104.76,105.47,104.76,105.18,231396,0
2017-10-13,105.68,105.76,105.03,105.1,202749,0
2017-10-16,105.32,106.98,104.67,104.97,247351,0
2017-10-17,105.08,105.45,104.1,104.35,231923,0
2017-10-18,104.53,104.78,104.1,104.16,268369,0
2017-10-19,104.14,105.47,104.06,105.47,571627,0
2017-10-20,105.7,106.25,105.45,105.78,315541,0
2017-10-23,106.07,106.55,105.75,106.4,310479,0
2017-10-24,106.26,106.39,105.83,106.04,252596,0
2017-10-25,105.92,106.95,105.92,106.92,211044,0
2017-10-26,107.38,109.01,106.577,108.84,228345,0
2017-10-27,105.42,110.53,105.42,110.44,322424,0
2017-10-30,109.51,111.02,109.51,110.54,423319,0
2017-10-31,110.43,111,109.58,110.13,407674,0
2017-11-01,110.58,110.665,109.03,109.76,544814,0
2017-11-02,109.92,111.6,109.576,110.97,314414,0
2017-11-03,110.96,111.94,110.88,111.61,537468,0
2017-11-06,111.8,111.99,111.16,111.8,389826,0
2017-11-07,111.46,113.25,111.46,112.56,719831,0
2017-11-08,113.91,114.25,111.42,113.86,411980,0
2017-11-09,113.95,115.34,113.43,113.97,352989,0
2017-11-10,113.66,114.095,113.38,113.69,428465,0
