Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.786,14.041,13.598,13.915,671965,0
2005-02-28,13.736,14.316,13.736,14.14,793174,0
2005-03-01,14.099,14.238,13.869,14.191,726000,0
2005-03-02,14.084,14.56,14.084,14.38,641937,0
2005-03-03,14.408,14.519,14.116,14.175,407620,0
2005-03-04,14.357,14.366,14.184,14.336,291605,0
2005-03-07,14.331,14.475,14.296,14.331,275058,0
2005-03-08,14.408,14.453,14.162,14.296,309623,0
2005-03-09,14.256,14.256,13.835,13.883,379281,0
2005-03-10,13.84,14.229,13.84,13.979,320338,0
2005-03-11,13.92,14.225,13.831,13.961,186852,0
2005-03-14,13.906,14.135,13.719,13.878,403890,0
2005-03-15,14.008,14.064,13.357,13.406,700556,0
2005-03-16,13.526,13.526,13.056,13.242,549863,0
2005-03-17,13.267,13.622,13.107,13.494,462317,0
2005-03-18,13.413,13.579,13.388,13.536,662015,0
2005-03-21,13.536,13.692,13.374,13.553,236177,0
2005-03-22,13.513,13.579,13.418,13.513,155166,0
2005-03-23,13.418,13.584,13.409,13.451,434650,0
2005-03-24,13.579,13.579,13.392,13.392,175956,0
2005-03-28,13.361,13.579,13.357,13.517,334457,0
2005-03-29,13.48,13.526,13.088,13.178,410726,0
2005-03-30,13.262,13.476,13.262,13.472,241551,0
2005-03-31,13.396,13.48,13.284,13.46,284257,0
2005-04-01,13.455,13.579,13.284,13.312,271039,0
2005-04-04,13.312,13.365,12.974,13.271,256640,0
2005-04-05,13.312,13.383,13.203,13.224,174442,0
2005-04-06,13.326,13.503,13.312,13.339,427465,0
2005-04-07,13.401,13.531,13.299,13.494,534717,0
2005-04-08,13.423,13.556,13.396,13.432,342349,0
2005-04-11,13.455,13.48,13.107,13.181,366497,0
2005-04-12,13.151,13.835,13.151,13.8,519922,0
2005-04-13,13.723,13.844,13.303,13.383,625350,0
2005-04-14,13.352,13.46,13.078,13.2,596479,0
2005-04-15,13.173,13.224,12.746,12.958,560715,0
2005-04-18,12.958,13.374,12.81,13.312,849520,0
2005-04-19,13.612,13.719,13.321,13.566,406411,0
2005-04-20,13.647,13.844,13.344,13.441,421322,0
2005-04-21,13.647,13.976,13.526,13.911,546082,0
2005-04-22,13.805,13.869,13.423,13.432,571640,0
2005-04-25,13.664,13.758,13.517,13.719,313758,0
2005-04-26,13.74,13.753,13.498,13.503,294155,0
2005-04-27,13.513,13.553,13.334,13.378,495018,0
2005-04-28,13.446,13.446,13.088,13.088,756309,0
2005-04-29,13.284,13.758,12.859,13.669,736010,0
2005-05-02,13.81,13.883,13.714,13.869,570821,0
2005-05-03,13.848,13.869,13.276,13.484,646451,0
2005-05-04,13.643,14.049,13.579,13.999,277939,0
2005-05-05,13.896,13.896,13.173,13.705,262046,0
2005-05-06,13.911,13.911,13.584,13.744,214000,0
2005-05-09,13.696,13.938,13.553,13.8,333273,0
2005-05-10,13.652,13.888,13.409,13.678,346639,0
2005-05-11,13.588,13.701,13.446,13.678,251561,0
2005-05-12,13.758,13.848,13.655,13.781,453149,0
2005-05-13,13.753,13.869,13.607,13.767,294425,0
2005-05-16,13.744,14.013,13.687,13.878,272135,0
2005-05-17,13.795,13.888,13.521,13.855,960073,0
2005-05-18,13.84,14.243,13.652,13.938,902158,0
2005-05-19,13.824,14.162,13.824,13.934,349096,0
2005-05-20,13.938,14.018,13.776,13.992,174252,0
2005-05-23,13.996,14.316,13.869,14.278,265866,0
2005-05-24,14.094,14.229,13.987,14.107,253800,0
2005-05-25,14.045,14.316,14.045,14.283,267298,0
2005-05-26,14.316,14.645,14.316,14.64,395486,0
2005-05-27,14.735,14.735,14.27,14.344,294975,0
2005-05-31,14.465,14.726,14.331,14.659,239606,0
2005-06-01,14.541,14.857,14.541,14.698,322557,0
2005-06-02,14.515,14.756,14.515,14.622,185420,0
2005-06-03,14.583,14.654,14.252,14.256,229964,0
2005-06-06,14.316,14.479,14.196,14.421,328431,0
2005-06-07,14.457,14.834,14.362,14.39,309536,0
2005-06-08,14.43,14.631,14.326,14.555,178895,0
2005-06-09,14.532,14.55,14.375,14.43,343972,0
2005-06-10,14.479,14.622,14.316,14.605,164880,0
2005-06-13,14.457,14.708,14.457,14.605,357099,0
2005-06-14,14.64,14.64,14.498,14.595,277653,0
2005-06-15,14.631,14.649,14.457,14.578,625615,0
2005-06-16,14.626,14.766,14.528,14.766,203580,0
2005-06-17,14.721,14.874,14.671,14.761,699478,0
2005-06-20,14.617,14.726,14.366,14.417,316209,0
2005-06-21,14.316,14.498,14.27,14.494,383086,0
2005-06-22,14.6,14.6,14.448,14.586,430361,0
2005-06-23,14.512,14.541,14.135,14.162,340289,0
2005-06-24,14.17,14.229,13.781,13.873,1745722,0
2005-06-27,13.855,14.036,13.805,14.036,420162,0
2005-06-28,14.031,14.519,13.901,14.519,265972,0
2005-06-29,14.412,14.708,14.412,14.693,377853,0
2005-06-30,14.671,15.03,14.671,14.834,435976,0
2005-07-01,14.87,14.985,14.865,14.985,250436,0
2005-07-05,14.953,15.261,14.532,15.238,636648,0
2005-07-06,15.124,15.256,15.004,15.101,282421,0
2005-07-07,15.018,15.062,14.761,14.961,511508,0
2005-07-08,14.995,15.334,14.913,15.293,354371,0
2005-07-11,15.283,15.329,15.237,15.324,543864,0
2005-07-12,15.306,15.437,15.204,15.316,283550,0
2005-07-13,15.324,15.604,15.288,15.522,419070,0
2005-07-14,15.651,15.753,15.567,15.591,320827,0
2005-07-15,15.47,15.809,15.47,15.767,208616,0
2005-07-18,15.799,15.799,15.447,15.47,268938,0
2005-07-19,15.517,15.876,15.271,15.739,346091,0
2005-07-20,15.726,16.308,15.655,16.295,321237,0
2005-07-21,16.295,16.295,15.914,16.046,340417,0
2005-07-22,16.086,16.468,16.041,16.406,388937,0
2005-07-25,16.556,16.699,16.205,16.468,934149,0
2005-07-26,16.476,16.533,16.006,16.353,733616,0
2005-07-27,16.375,16.556,16.317,16.509,267058,0
2005-07-28,16.616,17.332,16.363,16.398,730529,0
2005-07-29,16.3,16.78,16.3,16.38,493355,0
2005-08-01,16.322,17.267,16.322,17.006,1181785,0
2005-08-02,17.044,17.616,17.044,17.463,852043,0
2005-08-03,17.435,17.639,17.145,17.216,806080,0
2005-08-04,17.137,17.267,16.734,16.895,421656,0
2005-08-05,16.864,16.864,16.453,16.523,468927,0
2005-08-08,16.485,16.621,16.449,16.556,1176423,0
2005-08-09,16.556,16.864,16.393,16.547,577246,0
2005-08-10,16.147,16.661,16.142,16.533,560596,0
2005-08-11,16.38,16.956,16.375,16.556,416425,0
2005-08-12,16.43,16.64,16.247,16.476,456247,0
2005-08-15,16.367,16.694,16.285,16.38,495576,0
2005-08-16,16.335,16.406,16.152,16.242,357042,0
2005-08-17,16.183,16.326,16.022,16.242,206546,0
2005-08-18,16.152,16.308,15.876,15.942,337925,0
2005-08-19,15.902,16.242,15.902,16.006,318123,0
2005-08-22,16.002,16.402,16.002,16.281,266050,0
2005-08-23,16.197,16.485,16.197,16.3,346937,0
2005-08-24,16.242,16.533,16.06,16.308,353747,0
2005-08-25,16.219,16.528,16.183,16.252,177114,0
2005-08-26,16.247,16.434,16.064,16.242,272219,0
2005-08-29,16.238,16.371,16.134,16.247,216822,0
2005-08-30,16.13,16.317,16.018,16.21,203025,0
2005-08-31,16.171,16.86,16.027,16.86,676112,0
2005-09-01,16.78,16.956,16.556,16.729,230500,0
2005-09-02,16.636,17.137,16.575,16.586,288860,0
2005-09-06,16.666,17.107,16.666,17.107,359298,0
2005-09-07,17.085,17.225,16.915,17.178,449145,0
2005-09-08,17.112,17.225,16.956,17.08,199314,0
2005-09-09,17.085,17.552,16.945,17.543,426101,0
2005-09-12,17.476,17.951,17.476,17.752,396412,0
2005-09-13,17.711,17.853,17.481,17.53,308685,0
2005-09-14,17.526,17.698,17.001,17.059,281446,0
2005-09-15,17.054,17.075,16.78,17.001,271199,0
2005-09-16,17.072,17.24,16.91,17.049,568318,0
2005-09-19,17.094,17.128,16.734,16.926,226376,0
2005-09-20,16.956,17.098,16.579,16.729,200706,0
2005-09-21,16.621,16.816,16.463,16.636,351223,0
2005-09-22,16.653,16.868,16.621,16.806,180249,0
2005-09-23,16.734,16.919,16.581,16.895,122373,0
2005-09-26,17.102,17.285,16.895,17.267,404234,0
2005-09-27,17.23,17.556,16.86,17.276,287422,0
2005-09-28,17.23,17.624,17.094,17.221,276754,0
2005-09-29,17.137,17.68,16.96,17.634,323055,0
2005-09-30,17.629,17.675,17.378,17.629,300607,0
2005-10-03,17.661,17.779,17.453,17.556,366568,0
2005-10-04,17.583,17.743,17.23,17.294,383344,0
2005-10-05,17.263,17.271,16.905,16.94,300155,0
2005-10-06,16.956,17.094,16.712,16.945,246207,0
2005-10-07,16.945,17.495,16.945,17.207,265017,0
2005-10-10,17.355,17.405,16.952,17.125,292803,0
2005-10-11,17.178,17.491,16.998,17.059,407648,0
2005-10-12,17.001,17.157,16.762,16.905,286447,0
2005-10-13,16.716,17.011,16.595,16.95,535066,0
2005-10-14,17.075,17.36,16.919,17.254,236372,0
2005-10-17,17.254,17.486,16.784,17.141,203436,0
2005-10-18,17.128,17.211,17.011,17.141,391013,0
2005-10-19,17.157,17.916,16.969,17.894,361736,0
2005-10-20,17.698,17.898,17.174,17.4,326685,0
2005-10-21,17.339,17.784,17.339,17.495,249206,0
2005-10-24,17.538,18.121,17.538,17.898,476696,0
2005-10-25,17.835,17.894,17.5,17.822,420565,0
2005-10-26,17.77,17.92,17.611,17.689,163974,0
2005-10-27,17.675,17.715,17.172,17.174,244687,0
2005-10-28,17.276,17.898,17.24,17.876,352143,0
2005-10-31,18.385,18.988,17.526,17.706,1163277,0
2005-11-01,17.598,18.23,17.534,18.199,414098,0
2005-11-02,18.181,18.68,18.145,18.466,530172,0
2005-11-03,18.524,18.794,18.524,18.765,405991,0
2005-11-04,18.774,18.845,18.282,18.345,257960,0
2005-11-07,18.167,18.426,17.907,18.185,419151,0
2005-11-08,18.066,18.238,17.935,18.004,391947,0
2005-11-09,18.045,18.685,18.009,18.448,316969,0
2005-11-10,18.462,18.484,17.978,18.04,523242,0
2005-11-11,18.022,18.189,17.951,18.04,270346,0
2005-11-14,18.135,18.225,18.014,18.066,425512,0
2005-11-15,18.075,18.299,17.867,17.987,468861,0
2005-11-16,17.987,18.05,17.784,17.898,260488,0
2005-11-17,17.965,18.408,17.77,18.385,174460,0
2005-11-18,18.48,18.499,17.965,18.135,295398,0
2005-11-21,18.149,18.475,18.061,18.448,167737,0
2005-11-22,18.321,18.516,18.238,18.458,283097,0
2005-11-23,18.054,18.246,17.969,18.163,212646,0
2005-11-25,18.145,18.194,18.098,18.13,50570,0
2005-11-28,18.13,18.204,17.784,17.788,230146,0
2005-11-29,17.871,18.054,17.779,17.867,139483,0
2005-11-30,17.885,18.26,17.817,18.26,385596,0
2005-12-01,18.326,18.466,18.26,18.403,301961,0
2005-12-02,18.412,18.52,18.242,18.506,252058,0
2005-12-05,18.516,18.708,18.309,18.524,285597,0
2005-12-06,18.612,18.685,18.35,18.499,248633,0
2005-12-07,18.547,18.612,18.233,18.394,197143,0
2005-12-08,18.435,18.435,17.898,18.13,220340,0
2005-12-09,18.117,18.489,18.094,18.398,163263,0
2005-12-12,18.475,18.499,18.022,18.294,136107,0
2005-12-13,18.34,18.435,18.125,18.316,135118,0
2005-12-14,18.412,18.458,18.149,18.294,202695,0
2005-12-15,18.25,18.394,17.634,18.089,349925,0
2005-12-16,18.172,18.194,17.965,18.125,681445,0
2005-12-19,18.121,18.121,17.711,17.83,532209,0
2005-12-20,17.867,18.054,17.839,17.944,357134,0
2005-12-21,18.054,18.121,17.77,17.912,251591,0
2005-12-22,17.974,18.121,17.948,18.054,132858,0
2005-12-23,18.094,18.181,17.974,18.145,62140,0
2005-12-27,18.207,18.23,17.812,17.898,185390,0
2005-12-28,17.982,18.079,17.732,18.019,130264,0
2005-12-29,17.903,17.965,17.711,17.876,272935,0
2005-12-30,17.724,17.907,17.561,17.743,265015,0
2006-01-03,17.68,18.246,17.094,18.177,398569,0
2006-01-04,18.204,18.48,18.084,18.435,216904,0
2006-01-05,18.372,18.538,18.34,18.458,199136,0
2006-01-06,18.439,18.794,18.439,18.685,224951,0
2006-01-09,18.582,18.845,18.494,18.68,173909,0
2006-01-10,18.538,18.841,18.494,18.762,222983,0
2006-01-11,18.708,18.794,18.631,18.739,322902,0
2006-01-12,18.685,18.845,18.607,18.73,127519,0
2006-01-13,1.8758,18.815,18.663,18.744,119700,0
2006-01-17,18.77,18.77,18.439,18.622,159964,0
2006-01-18,18.435,18.779,18.435,18.685,141674,0
2006-01-19,18.654,19.124,18.59,18.941,241626,0
2006-01-20,19.007,19.007,18.435,18.699,250549,0
2006-01-23,18.64,19.137,18.64,19.024,225006,0
2006-01-24,19.116,19.593,19.024,19.558,342110,0
2006-01-25,19.61,19.719,19.343,19.553,256010,0
2006-01-26,19.729,19.874,19.544,19.824,516370,0
2006-01-27,19.777,20.088,19.498,20.006,321694,0
2006-01-30,19.934,20.001,19.715,19.917,256937,0
2006-01-31,19.912,20.12,19.772,19.917,402143,0
2006-02-01,19.917,20.226,19.917,20.194,294111,0
2006-02-02,20.18,20.18,19.819,19.963,234306,0
2006-02-03,19.879,20.289,19.824,20.017,214190,0
2006-02-06,20.083,20.294,19.99,20.274,310294,0
2006-02-07,20.321,20.375,20.135,20.163,325531,0
2006-02-08,20.207,20.344,19.791,20.163,302283,0
2006-02-09,20.216,20.277,20.106,20.207,174641,0
2006-02-10,20.125,20.253,20.044,20.115,253793,0
2006-02-13,20.088,20.194,20.044,20.18,251994,0
2006-02-14,20.236,20.249,20.125,20.18,276581,0
2006-02-15,20.053,20.202,20.017,20.135,317226,0
2006-02-16,20.031,20.277,20.031,20.135,283222,0
2006-02-17,20.231,20.344,19.376,20.177,329696,0
2006-02-21,20.184,20.521,19.715,19.93,338631,0
2006-02-22,20.125,20.917,19.811,20.908,653831,0
2006-02-23,20.816,20.984,20.542,20.833,803635,0
2006-02-24,20.824,21.203,20.729,21.173,372635,0
2006-02-27,21.343,21.732,21.266,21.646,481751,0
2006-02-28,21.771,21.771,20.58,20.653,645006,0
2006-03-01,20.797,21.3,20.729,21.252,434867,0
2006-03-02,21.151,21.317,20.673,21.003,359403,0
2006-03-03,21.034,21.366,20.712,21.228,286271,0
2006-03-06,21.396,21.526,20.77,20.97,261660,0
2006-03-07,21.052,21.194,20.876,21.052,312499,0
2006-03-08,21.128,21.252,20.487,20.58,311635,0
2006-03-09,21.242,21.531,21.003,21.141,629304,0
2006-03-10,21.925,22.417,21.87,22.235,1745332,0
2006-03-13,22.143,22.3,21.982,22.247,760837,0
2006-03-14,22.277,22.798,22.24,22.474,535127,0
2006-03-15,22.58,23.134,22.439,23.106,476304,0
2006-03-16,23.167,23.256,22.985,23.247,388410,0
2006-03-17,23.312,23.712,23.251,23.694,970655,0
2006-03-20,23.831,23.925,23.631,23.798,717135,0
2006-03-21,23.782,23.862,23.517,23.544,601002,0
2006-03-22,23.566,23.571,23.192,23.359,465530,0
2006-03-23,23.449,23.477,23.079,23.251,341281,0
2006-03-24,23.381,23.381,22.957,23.115,410320,0
2006-03-27,23.034,23.097,22.856,23.043,266217,0
2006-03-28,22.925,24.292,22.925,23.938,543183,0
2006-03-29,23.911,24.458,23.911,24.201,368386,0
2006-03-30,24.304,24.386,23.581,23.703,273067,0
2006-03-31,23.871,24.318,23.794,24.157,496933,0
2006-04-03,24.26,24.308,23.712,23.731,276172,0
2006-04-04,23.678,24.407,23.626,23.96,308967,0
2006-04-05,23.96,24.157,23.858,24.068,374288,0
2006-04-06,23.96,24.103,23.648,23.858,215185,0
2006-04-07,24.009,24.144,23.167,23.251,389236,0
2006-04-10,23.167,23.359,22.57,22.807,514585,0
2006-04-11,22.794,22.989,21.987,22.192,554899,0
2006-04-12,22.147,23.182,21.818,23.079,347194,0
2006-04-13,22.971,23.251,22.829,22.878,250246,0
2006-04-17,22.819,23.401,22.819,23.367,430202,0
2006-04-18,23.472,24.322,23.224,24.139,623527,0
2006-04-19,24.189,24.224,23.74,23.898,382347,0
2006-04-20,23.898,24.06,23.782,23.789,411180,0
2006-04-21,23.945,24.117,23.782,23.853,589881,0
2006-04-24,23.955,23.955,23.534,23.558,286072,0
2006-04-25,23.712,23.769,23.034,23.769,632368,0
2006-04-26,24.386,24.518,23.539,23.786,1127646,0
2006-04-27,23.786,24.606,23.458,23.99,615410,0
2006-04-28,23.831,24.541,23.813,24.523,402574,0
2006-05-01,24.611,25.46,24.301,24.35,753921,0
2006-05-02,24.412,24.601,24.26,24.509,508405,0
2006-05-03,24.601,24.636,24.152,24.346,324087,0
2006-05-04,24.479,24.695,24.174,24.513,509841,0
2006-05-05,24.583,24.996,24.412,24.55,443337,0
2006-05-08,24.601,24.951,24.445,24.615,329684,0
2006-05-09,24.646,24.924,24.588,24.611,568874,0
2006-05-10,24.617,24.92,24.518,24.617,328735,0
2006-05-11,24.617,24.691,23.735,23.786,303569,0
2006-05-12,23.712,24.819,23.712,24.513,599494,0
2006-05-15,24.43,24.475,23.49,24.127,540505,0
2006-05-16,24.16,24.996,24.16,24.518,525381,0
2006-05-17,24.278,24.458,23.703,24.131,518721,0
2006-05-18,24.376,24.376,23.139,23.266,403024,0
2006-05-19,23.271,23.477,22.802,23.344,521428,0
2006-05-22,23.336,23.779,22.852,23.401,296322,0
2006-05-23,23.562,24.269,23.419,23.419,448058,0
2006-05-24,23.419,23.419,22.076,23.056,744820,0
2006-05-25,23.156,23.566,23.047,23.558,445761,0
2006-05-26,24.583,24.615,24.089,24.56,825302,0
2006-05-30,24.394,24.632,24.005,24.094,682164,0
2006-05-31,24.26,24.593,23.898,24.593,563350,0
2006-06-01,24.593,26.331,24.421,26.331,11712872,0
2006-06-02,26.444,26.996,26.09,26.497,1864140,0
2006-06-05,26.541,26.541,25.751,25.777,1181087,0
2006-06-06,25.796,25.948,25.281,25.592,915235,0
2006-06-07,25.683,26.081,25.329,25.687,724256,0
2006-06-08,25.661,25.697,24.596,25.606,818845,0
2006-06-09,25.764,25.902,25.015,25.205,643015,0
2006-06-12,25.205,25.306,24.264,24.273,1161650,0
2006-06-13,24.229,24.654,23.678,24.108,784163,0
2006-06-14,24.019,24.399,23.803,24.198,502487,0
2006-06-15,24.449,25.47,24.256,25.414,584024,0
2006-06-16,25.368,25.616,24.935,25.006,1438804,0
2006-06-19,25.196,25.21,24.445,24.742,588863,0
2006-06-20,24.65,25.094,24.425,24.458,720937,0
2006-06-21,24.574,25.506,24.454,25.167,590453,0
2006-06-22,25.099,25.294,24.884,25.205,476877,0
2006-06-23,24.961,25.966,24.943,25.67,533354,0
2006-06-26,25.787,26.353,25.565,26.067,498686,0
2006-06-27,26.058,26.067,25.419,25.506,728612,0
2006-06-28,25.321,25.665,25.321,25.47,697615,0
2006-06-29,25.692,26.577,25.372,26.533,784052,0
2006-06-30,26.72,28.033,26.345,28.033,7620600,0
2006-07-03,27.742,27.764,26.963,27.082,974390,0
2006-07-05,27.706,27.756,26.637,27.128,853395,0
2006-07-06,27.128,27.73,27.128,27.595,573141,0
2006-07-07,27.673,27.673,27.114,27.182,449181,0
2006-07-10,27.289,27.454,27.124,27.263,456309,0
2006-07-11,27.369,28.047,27.155,28.038,777296,0
2006-07-12,27.801,27.997,27.365,27.516,583794,0
2006-07-13,27.426,27.623,26.85,27.187,760649,0
2006-07-14,27.086,27.289,26.071,26.472,943353,0
2006-07-17,26.472,26.878,26.044,26.17,527335,0
2006-07-18,26.071,26.311,25.475,26.044,758195,0
2006-07-19,26.099,26.996,25.984,26.956,609797,0
2006-07-20,27.068,27.174,26.108,26.202,372609,0
2006-07-21,26.113,26.118,25.484,25.787,492988,0
2006-07-24,25.953,26.637,25.921,26.572,635509,0
2006-07-25,26.689,26.689,26.094,26.233,824837,0
2006-07-26,25.601,25.953,24.546,25.868,1571746,0
2006-07-27,25.997,26.175,25.355,25.391,863653,0
2006-07-28,25.601,26.053,25.302,25.838,532396,0
2006-07-31,25.438,25.868,25.438,25.674,591780,0
2006-08-01,25.448,25.868,25.36,25.547,580957,0
2006-08-02,25.715,25.848,25.453,25.527,519356,0
2006-08-03,25.414,26.09,25.4,25.926,295862,0
2006-08-04,25.953,26.103,25.387,25.453,303647,0
2006-08-07,25.56,25.805,25.453,25.506,331019,0
2006-08-08,25.633,25.715,25.237,25.306,347334,0
2006-08-09,25.729,25.907,25.342,25.355,703292,0
2006-08-10,25.162,25.258,24.518,24.704,987483,0
2006-08-11,24.7,24.856,24.318,24.513,429824,0
2006-08-14,24.632,25.337,24.632,25.001,450796,0
2006-08-15,25.506,25.509,25.076,25.281,484874,0
2006-08-16,25.46,25.678,25.302,25.584,514321,0
2006-08-17,25.527,26.349,25.527,26.126,487309,0
2006-08-18,26.094,26.184,25.791,25.907,326419,0
2006-08-21,25.683,25.828,25.547,25.584,219856,0
2006-08-22,25.514,25.67,25.126,25.263,245448,0
2006-08-23,25.229,25.414,24.454,24.72,348200,0
2006-08-24,24.864,24.979,24.346,24.425,392228,0
2006-08-25,24.381,24.72,24.139,24.55,288648,0
2006-08-28,24.532,24.911,24.532,24.903,172407,0
2006-08-29,25.044,25.11,24.483,25.11,511115,0
2006-08-30,24.843,25.277,24.583,24.593,425019,0
2006-08-31,24.724,24.869,24.501,24.622,367707,0
2006-09-01,24.819,25.03,24.565,24.801,255264,0
2006-09-05,24.681,24.879,24.496,24.691,319249,0
2006-09-06,24.606,24.751,24.399,24.435,269698,0
2006-09-07,24.389,24.55,24.269,24.394,411134,0
2006-09-08,24.523,24.733,24.386,24.496,344236,0
2006-09-11,24.509,24.532,24.157,24.189,387446,0
2006-09-12,24.16,24.815,24.16,24.815,225887,0
2006-09-13,24.898,25.011,24.588,24.724,430977,0
2006-09-14,24.574,24.724,24.242,24.475,236289,0
2006-09-15,24.501,24.833,24.368,24.55,406769,0
2006-09-18,24.449,24.979,24.412,24.801,185250,0
2006-09-19,24.717,24.801,24.16,24.751,305445,0
2006-09-20,24.843,24.971,24.72,24.924,454739,0
2006-09-21,25.058,25.117,24.672,24.833,365715,0
2006-09-22,24.681,24.76,24.337,24.588,329543,0
2006-09-25,24.518,24.782,24.189,24.606,184656,0
2006-09-26,24.466,24.956,24.337,24.898,177176,0
2006-09-27,24.742,24.903,24.523,24.686,232803,0
2006-09-28,24.611,24.764,24.483,24.506,229964,0
2006-09-29,24.445,24.667,24.224,24.364,320266,0
2006-10-02,24.282,24.327,23.553,24.024,308291,0
2006-10-03,23.889,23.977,23.717,23.858,362439,0
2006-10-04,23.74,24.16,23.735,24.055,200241,0
2006-10-05,23.955,24.475,23.938,24.475,248379,0
2006-10-06,24.466,24.596,23.972,24.475,274244,0
2006-10-09,24.425,24.843,24.165,24.81,259023,0
2006-10-10,24.843,24.991,24.756,24.903,268142,0
2006-10-11,24.856,25.094,24.677,24.971,483280,0
2006-10-12,25.076,25.616,25.058,25.592,283798,0
2006-10-13,25.656,25.729,25.346,25.674,207568,0
2006-10-16,25.768,26.175,25.755,26.165,220839,0
2006-10-17,26.175,26.328,25.907,26.296,388945,0
2006-10-18,26.38,26.457,25.805,25.897,320410,0
2006-10-19,25.764,26.049,25.678,26.019,202022,0
2006-10-20,26.126,26.238,25.453,25.46,195242,0
2006-10-23,25.302,26.044,25.229,26.015,436989,0
2006-10-24,26.049,26.17,25.856,26.17,282835,0
2006-10-25,26.71,27.768,26.627,27.294,1042983,0
2006-10-26,27.356,27.521,26.813,27.004,380542,0
2006-10-27,26.845,27.174,26.758,26.886,424647,0
2006-10-30,26.9,27.339,26.827,27.289,238169,0
2006-10-31,27.521,27.521,27.182,27.516,376346,0
2006-11-01,27.561,27.604,26.9,26.9,329758,0
2006-11-02,26.956,27.128,26.485,26.551,195070,0
2006-11-03,26.619,26.9,26.533,26.655,332502,0
2006-11-06,26.686,26.758,26.585,26.699,343999,0
2006-11-07,26.734,27.556,26.585,27.316,331697,0
2006-11-08,27.096,27.408,26.813,27.137,284697,0
2006-11-09,27.321,27.391,27.091,27.101,144573,0
2006-11-10,27.19,27.381,27.073,27.381,98273,0
2006-11-13,27.339,27.374,27.016,27.217,477021,0
2006-11-14,27.316,27.492,27.217,27.369,593636,0
2006-11-15,27.422,27.449,27.245,27.426,168628,0
2006-11-16,27.58,27.595,27.249,27.439,174708,0
2006-11-17,27.426,27.426,27.086,27.294,176060,0
2006-11-20,27.231,27.623,27.231,27.583,194301,0
2006-11-21,27.533,27.927,27.483,27.927,266855,0
2006-11-22,27.988,27.988,27.715,27.95,147564,0
2006-11-24,27.83,27.883,27.58,27.583,77740,0
2006-11-27,27.571,27.583,26.72,26.72,264932,0
2006-11-28,26.72,27.068,26.65,26.904,378305,0
2006-11-29,27.06,27.326,26.81,27.073,162494,0
2006-11-30,27.119,27.316,26.854,27.226,329505,0
2006-12-01,27.195,27.576,27.035,27.487,263253,0
2006-12-04,27.331,27.911,27.068,27.835,279347,0
2006-12-05,27.853,28.108,27.711,28.072,233303,0
2006-12-06,28.148,28.148,27.568,27.628,227147,0
2006-12-07,27.628,27.688,27.381,27.492,189564,0
2006-12-08,26.996,27.43,25.966,27.403,445652,0
2006-12-11,27.307,27.307,27.096,27.195,186492,0
2006-12-12,27.235,27.361,26.991,27.268,426016,0
2006-12-13,27.398,27.516,27.217,27.386,151158,0
2006-12-14,27.487,27.965,27.43,27.809,297459,0
2006-12-15,27.782,27.782,27.43,27.561,434496,0
2006-12-18,27.599,27.825,27.444,27.706,200323,0
2006-12-19,27.608,27.608,27.2,27.43,286639,0
2006-12-20,27.398,27.683,27.398,27.422,154269,0
2006-12-21,27.422,27.623,27.303,27.336,121373,0
2006-12-22,27.331,27.59,27.142,27.187,88133,0
2006-12-26,27.124,27.773,27.124,27.668,121181,0
2006-12-27,27.254,27.623,27.254,27.556,187313,0
2006-12-28,27.565,27.64,27.449,27.449,118196,0
2006-12-29,27.483,27.502,27.004,27.035,133030,0
2007-01-03,26.996,27.932,26.972,27.599,462597,0
2007-01-04,27.618,27.742,27.249,27.542,326880,0
2007-01-05,27.403,27.418,26.739,26.832,212365,0
2007-01-08,26.891,26.927,26.65,26.813,239270,0
2007-01-09,26.767,27.046,26.627,26.946,265716,0
2007-01-10,26.767,27.249,26.707,27.128,289174,0
2007-01-11,27.178,27.604,27.178,27.525,176536,0
2007-01-12,27.568,27.635,27.214,27.381,139892,0
2007-01-16,27.413,27.576,27.294,27.418,156717,0
2007-01-17,27.289,27.525,27.263,27.459,208743,0
2007-01-18,27.516,27.516,27.182,27.285,160728,0
2007-01-19,27.226,27.507,27.068,27.483,144498,0
2007-01-22,27.568,27.571,26.991,27.119,196544,0
2007-01-23,27.06,27.529,27.06,27.507,211162,0
2007-01-24,27.492,27.576,27.263,27.511,298302,0
2007-01-25,27.483,27.502,27.15,27.182,337005,0
2007-01-26,27.165,27.19,26.744,26.96,207973,0
2007-01-29,26.84,27.03,26.71,26.822,216491,0
2007-01-30,27.021,27.021,26.676,26.977,328073,0
2007-01-31,26.881,27.294,26.758,27.19,223250,0
2007-02-01,27.214,28.309,27.17,28.276,735972,0
2007-02-02,28.19,28.323,28.085,28.295,215730,0
2007-02-05,28.219,28.234,28.033,28.143,188509,0
2007-02-06,28.19,28.828,28.103,28.735,359042,0
2007-02-07,28.828,28.917,28.605,28.819,285080,0
2007-02-08,28.865,29.02,28.627,29.007,177067,0
2007-02-09,29.007,29.007,28.636,28.703,271024,0
2007-02-12,28.815,28.908,28.632,28.655,125533,0
2007-02-13,28.76,29.084,28.712,28.984,135022,0
2007-02-14,28.988,29.088,28.773,29.066,176026,0
2007-02-15,29.016,29.303,29.016,29.226,163911,0
2007-02-16,29.272,29.316,29.043,29.168,170853,0
2007-02-20,29.111,30.015,29.076,30.005,326504,0
2007-02-21,30.005,30.145,29.791,30.086,199165,0
2007-02-22,30.873,31.405,28.527,29.154,1147612,0
2007-02-23,29.038,29.531,28.901,29.361,508527,0
2007-02-26,29.596,29.663,28.988,29.052,296360,0
2007-02-27,28.869,28.972,27.678,27.756,369269,0
2007-02-28,27.756,28.175,27.565,27.919,443994,0
2007-03-01,27.565,28.025,27.114,27.787,390683,0
2007-03-02,27.787,27.862,27.268,27.336,255727,0
2007-03-05,27.483,27.483,26.859,26.895,245384,0
2007-03-06,27.165,27.165,26.822,26.881,259333,0
2007-03-07,26.822,27.182,26.694,26.891,287920,0
2007-03-08,27.142,27.24,26.891,27.073,284343,0
2007-03-09,27.182,27.339,27.046,27.063,363816,0
2007-03-12,27.035,27.326,26.991,27.217,276350,0
2007-03-13,27.146,27.413,26.873,26.946,339566,0
2007-03-14,26.937,27.178,26.6,26.845,510579,0
2007-03-15,26.637,27.068,26.637,26.981,1138508,0
2007-03-16,27.042,27.042,26.431,26.477,699604,0
2007-03-19,26.511,26.845,26.511,26.729,773304,0
2007-03-20,26.71,27.063,26.614,27.051,443905,0
2007-03-21,27.03,27.459,26.859,27.426,216228,0
2007-03-22,27.435,27.608,27.249,27.538,254707,0
2007-03-23,27.542,27.631,27.369,27.468,223594,0
2007-03-26,27.58,27.659,27.155,27.391,360244,0
2007-03-27,27.245,27.331,26.854,26.895,260198,0
2007-03-28,27.692,27.692,26.394,26.65,274838,0
2007-03-29,26.734,26.85,26.48,26.794,181875,0
2007-03-30,26.739,26.96,26.52,26.65,163239,0
2007-04-02,26.609,26.763,26.398,26.582,218573,0
2007-04-03,26.462,26.909,26.462,26.668,214724,0
2007-04-04,26.71,26.767,26.398,26.758,264712,0
2007-04-05,26.694,26.854,26.614,26.734,277627,0
2007-04-09,26.715,26.873,26.694,26.758,146198,0
2007-04-10,26.801,27.11,26.702,26.963,230718,0
2007-04-11,27.068,27.073,26.485,26.529,175481,0
2007-04-12,26.52,26.878,26.345,26.785,146358,0
2007-04-13,26.785,27.106,26.715,26.963,221300,0
2007-04-16,26.946,27.339,26.914,27.263,251228,0
2007-04-17,27.356,27.374,26.66,26.832,535458,0
2007-04-18,26.725,26.817,26.48,26.739,417608,0
2007-04-19,26.627,26.776,26.49,26.672,283453,0
2007-04-20,26.827,27.025,26.758,26.85,331490,0
2007-04-23,26.845,27.091,26.845,26.9,297356,0
2007-04-24,27.042,27.042,26.623,26.868,640665,0
2007-04-25,26.981,27.146,26.707,26.868,731011,0
2007-04-26,27.068,29.307,26.9,28.426,1171887,0
2007-04-27,28.69,29.007,28.422,28.913,552279,0
2007-04-30,28.874,29.365,28.449,28.514,854828,0
2007-05-01,28.593,29.637,28.593,29.591,749223,0
2007-05-02,29.651,30.063,29.416,29.929,550702,0
2007-05-03,29.89,30.136,29.823,29.929,335206,0
2007-05-04,29.958,30.369,29.853,30.29,380347,0
2007-05-07,30.015,30.721,30.015,30.564,613696,0
2007-05-08,30.413,30.614,30.078,30.581,392157,0
2007-05-09,30.417,30.901,30.388,30.892,536829,0
2007-05-10,30.681,30.901,30.586,30.699,461030,0
2007-05-11,30.788,30.959,30.556,30.922,314118,0
2007-05-14,30.836,30.996,30.431,30.628,374196,0
2007-05-15,30.614,30.95,30.482,30.528,309512,0
2007-05-16,30.564,30.901,30.245,30.642,256202,0
2007-05-17,30.519,30.628,30.328,30.444,242937,0
2007-05-18,30.495,30.796,30.378,30.716,241863,0
2007-05-21,30.766,31.096,30.547,31.096,291395,0
2007-05-22,31.001,31.065,30.828,30.836,231873,0
2007-05-23,30.873,31.334,30.832,30.846,252214,0
2007-05-24,30.796,31.115,30.215,30.245,278625,0
2007-05-25,30.29,30.809,30.282,30.716,164882,0
2007-05-29,30.731,30.955,30.547,30.856,230031,0
2007-05-30,30.694,31.096,30.561,31.096,354929,0
2007-05-31,30.86,31.455,30.775,31.45,581794,0
2007-06-01,31.495,32.117,31.352,32.087,365038,0
2007-06-04,31.861,32.063,31.792,31.991,341070,0
2007-06-05,31.939,32.171,31.594,31.911,265361,0
2007-06-06,31.722,31.88,31.338,31.518,231890,0
2007-06-07,31.465,31.503,30.978,30.978,212950,0
2007-06-08,31.006,32.077,31.006,32.006,566253,0
2007-06-11,31.876,32.122,31.535,32.014,372072,0
2007-06-12,31.952,32.259,31.817,32.014,311629,0
2007-06-13,32.063,32.48,32.01,32.179,317367,0
2007-06-14,32.188,32.934,32.188,32.898,195848,0
2007-06-15,33.079,33.781,33.075,33.391,456692,0
2007-06-18,33.533,33.583,33.134,33.537,342441,0
2007-06-19,33.454,33.541,33.079,33.516,464526,0
2007-06-20,33.537,33.559,33.21,33.263,270395,0
2007-06-21,33.25,33.559,33.031,33.507,308131,0
2007-06-22,33.373,33.893,33.3,33.507,916815,0
2007-06-25,33.646,33.769,32.733,32.857,396545,0
2007-06-26,32.977,33.134,32.61,32.939,368867,0
2007-06-27,32.774,32.831,32.4,32.764,463068,0
2007-06-28,32.803,33.591,32.783,33.291,159412,0
2007-06-29,33.339,33.498,33.022,33.219,425227,0
2007-07-02,33.351,34.216,33.347,33.781,273571,0
2007-07-03,33.799,33.88,33.272,33.512,208677,0
2007-07-05,33.559,33.773,33.254,33.474,271105,0
2007-07-06,33.464,33.67,33.245,33.67,243160,0
2007-07-09,33.786,34.001,33.67,33.924,227070,0
2007-07-10,33.893,33.942,33.387,33.422,411999,0
2007-07-11,33.474,33.563,33.287,33.498,259340,0
2007-07-12,33.615,33.827,33.523,33.769,329511,0
2007-07-13,33.746,33.984,33.61,33.92,256364,0
2007-07-16,33.889,34.313,33.587,33.915,163612,0
2007-07-17,33.915,34.073,33.427,33.459,261256,0
2007-07-18,33.368,33.989,33.245,33.88,301973,0
2007-07-19,33.965,34.779,33.965,34.545,343939,0
2007-07-20,34.545,34.545,34.005,34.045,399704,0
2007-07-23,34.188,34.291,33.67,33.791,370117,0
2007-07-24,33.469,33.469,32.462,32.623,439123,0
2007-07-25,32.572,33.168,31.572,32.395,529235,0
2007-07-26,32.216,32.313,31.028,31.589,446937,0
2007-07-27,31.469,32.738,31.115,31.963,739947,0
2007-07-30,32.006,32.408,31.563,32.135,301537,0
2007-07-31,32.277,33.488,32.096,32.211,699085,0
2007-08-01,32.171,32.427,31.58,31.947,580406,0
2007-08-02,32.036,32.564,32.036,32.395,728989,0
2007-08-03,32.44,32.475,31.518,31.589,595262,0
2007-08-06,31.837,32.413,31.037,31.518,620591,0
2007-08-07,31.313,31.644,30.809,31.419,650111,0
2007-08-08,31.644,31.644,28.922,29.15,997142,0
2007-08-09,29.02,30.624,28.959,29.446,1428970,0
2007-08-10,29.007,33.236,28.972,33.1,816135,0
2007-08-13,33.214,33.559,31.321,31.325,530642,0
2007-08-14,31.325,32.092,30.761,30.785,604867,0
2007-08-15,30.771,31.465,29.968,30.073,419606,0
2007-08-16,29.946,30.365,28.879,29.708,838014,0
2007-08-17,30.547,31.276,29.801,29.934,462465,0
2007-08-20,29.976,30.211,29.765,30.005,293651,0
2007-08-21,29.871,30.258,29.563,30.032,416484,0
2007-08-22,30.431,31.364,30.397,31.298,459656,0
2007-08-23,31.518,31.717,30.743,30.955,314824,0
2007-08-24,31.016,31.438,30.766,31.289,299125,0
2007-08-27,30.537,31.736,30.537,31.53,344086,0
2007-08-28,31.397,31.495,30.716,30.761,280766,0
2007-08-29,30.999,31.783,30.906,31.783,253548,0
2007-08-30,31.58,32.114,31.321,31.656,183647,0
2007-08-31,32.087,32.22,31.438,32.188,235071,0
2007-09-04,32.023,33.088,32.023,32.865,256073,0
2007-09-05,32.769,32.86,32.22,32.75,515709,0
2007-09-06,32.72,32.958,31.901,32.74,336753,0
2007-09-07,32.082,32.395,31.212,31.352,297743,0
2007-09-10,31.553,31.754,30.746,31.455,289058,0
2007-09-11,31.525,31.75,30.699,31.465,185219,0
2007-09-12,31.438,31.901,31.352,31.356,248903,0
2007-09-13,31.522,32.229,31.096,31.947,252943,0
2007-09-14,31.968,32.665,31.572,32.326,419629,0
2007-09-17,32.302,32.514,32.063,32.131,268372,0
2007-09-18,32.287,33.559,32.287,33.559,444056,0
2007-09-19,33.559,34.211,33.118,34.094,855176,0
2007-09-20,34.198,34.198,33.516,33.791,359506,0
2007-09-21,33.827,34.463,33.827,34.151,692460,0
2007-09-24,34.291,34.291,33.693,33.915,389680,0
2007-09-25,33.809,33.839,33.144,33.579,376507,0
2007-09-26,33.773,34.359,33.287,34.005,236753,0
2007-09-27,34.055,34.404,33.88,34.404,191298,0
2007-09-28,34.064,34.941,33.786,34.727,433160,0
2007-10-01,34.677,35.088,34.453,34.557,379509,0
2007-10-02,34.423,34.557,34.064,34.468,212308,0
2007-10-03,34.351,34.351,33.559,33.738,235686,0
2007-10-04,33.929,34.901,33.804,34.363,383934,0
2007-10-05,34.677,34.851,34.596,34.741,330613,0
2007-10-08,34.64,38.569,34.604,35.514,493722,0
2007-10-09,35.486,35.831,35.185,35.805,372460,0
2007-10-10,35.796,35.818,35.236,35.317,257702,0
2007-10-11,35.55,35.714,34.731,34.901,270326,0
2007-10-12,35.043,35.791,34.901,35.428,358242,0
2007-10-15,35.55,35.598,34.8,35.121,292041,0
2007-10-16,35.194,35.883,34.993,35.075,341963,0
2007-10-17,35.342,35.888,35.107,35.392,196038,0
2007-10-18,35.236,35.409,35.128,35.212,272902,0
2007-10-19,35.075,35.451,34.368,34.368,274582,0
2007-10-22,34.017,34.962,33.559,34.92,334281,0
2007-10-23,35.199,35.337,34.453,35.231,345773,0
2007-10-24,35.356,35.81,34.746,35.81,365093,0
2007-10-25,34.565,34.565,30.918,31.217,1698007,0
2007-10-26,32.302,33.568,31.956,33.054,1112415,0
2007-10-29,33.206,33.533,32.779,33.031,524754,0
2007-10-30,33.022,33.272,32.068,32.865,518657,0
2007-10-31,32.944,32.944,31.442,32.326,910810,0
2007-11-01,32.152,32.74,31.585,32.345,684223,0
2007-11-02,32.423,32.733,31.308,31.803,727166,0
2007-11-05,31.428,32.135,31.173,31.499,505242,0
2007-11-06,31.495,31.973,31.106,31.871,455967,0
2007-11-07,31.499,31.892,30.681,31.028,406735,0
2007-11-08,31.173,32.046,30.986,31.96,602805,0
2007-11-09,31.661,32.072,31.303,31.589,424506,0
2007-11-12,31.503,31.683,29.953,30.082,580600,0
2007-11-13,30.223,30.927,29.347,30.704,610409,0
2007-11-14,30.651,31.129,30.435,30.766,330690,0
2007-11-15,30.668,30.94,30.474,30.911,417180,0
2007-11-16,31.046,31.854,30.499,31.016,362319,0
2007-11-19,30.887,31.092,29.862,29.862,481441,0
2007-11-20,29.853,30.383,29.686,30.171,442831,0
2007-11-21,29.849,30.29,29.421,29.421,362533,0
2007-11-23,29.54,30.045,29.186,29.755,275539,0
2007-11-26,29.804,30.245,29.312,29.312,352258,0
2007-11-27,29.388,30.171,29.329,29.782,216410,0
2007-11-28,29.946,30.766,29.54,30.656,234745,0
2007-11-29,30.465,30.873,30.365,30.504,233336,0
2007-11-30,30.877,31.308,30.761,31.217,593525,0
2007-12-03,30.78,30.94,30.153,30.282,417127,0
2007-12-04,30.068,30.823,29.796,30.166,747014,0
2007-12-05,30.533,31.334,30.449,30.591,611048,0
2007-12-06,30.528,32.14,30.426,32.027,473772,0
2007-12-07,32.157,32.273,31.535,32.131,417526,0
2007-12-10,32.259,32.882,32.046,32.803,275637,0
2007-12-11,32.939,33.104,32.122,32.127,443282,0
2007-12-12,32.788,32.793,31.813,32.032,310858,0
2007-12-13,31.827,32.418,31.589,32.35,337616,0
2007-12-14,31.558,32.175,31.401,31.415,267669,0
2007-12-17,31.33,31.356,30.4,30.4,503188,0
2007-12-18,30.704,31.773,30.668,31.576,545756,0
2007-12-19,31.442,32.023,30.969,31.419,216653,0
2007-12-20,31.7,31.963,31.392,31.963,324250,0
2007-12-21,32.963,33.25,32.14,32.559,557958,0
2007-12-24,32.712,33.173,32.404,33.015,175345,0
2007-12-26,33.022,33.092,32.47,32.708,204261,0
2007-12-27,32.651,32.882,32.023,32.048,225478,0
2007-12-28,31.956,32.569,31.901,32.355,244147,0
2007-12-31,32.376,32.376,31.778,31.849,255752,0
2008-01-02,31.792,31.981,30.766,30.978,471515,0
2008-01-03,30.974,31.284,30.651,30.668,298794,0
2008-01-04,30.355,30.556,29.441,29.555,349480,0
2008-01-07,29.629,30.171,29.052,29.263,321017,0
2008-01-08,29.307,29.392,28.259,28.259,574433,0
2008-01-09,28.015,28.564,27.444,28.295,614518,0
2008-01-10,28.038,28.972,27.751,28.641,467600,0
2008-01-11,28.435,28.536,27.561,27.623,459285,0
2008-01-14,27.825,28.195,27.683,27.911,509530,0
2008-01-15,27.664,28.215,26.789,26.84,620810,0
2008-01-16,26.789,27.21,26.131,26.353,530711,0
2008-01-17,26.408,26.623,24.546,24.574,636803,0
2008-01-18,24.606,25.62,24.596,24.92,666821,0
2008-01-22,24.238,25.201,23.858,24.879,1024484,0
2008-01-23,24.318,26.306,24.292,26.162,1049072,0
2008-01-24,26.278,26.956,25.931,26.805,783441,0
2008-01-25,27.051,27.922,26.739,26.918,509484,0
2008-01-28,26.864,27.336,26.702,27.214,373650,0
2008-01-29,27.87,27.87,27.119,27.391,286149,0
2008-01-30,27.339,28.19,27.19,27.381,397251,0
2008-01-31,27.082,28.108,27.082,27.583,747304,0
2008-02-01,27.576,28.327,27.365,28.29,338834,0
2008-02-04,28.18,28.386,27.866,28.28,278998,0
2008-02-05,27.756,28.002,27.11,27.214,392170,0
2008-02-06,27.408,27.587,27.142,27.182,454349,0
2008-02-07,27.182,27.587,26.968,27.381,454411,0
2008-02-08,27.374,27.787,26.868,27.468,275467,0
2008-02-11,27.435,27.974,27.268,27.801,237922,0
2008-02-12,27.969,28.618,27.688,28.103,269914,0
2008-02-13,28.395,28.636,28.252,28.536,347188,0
2008-02-14,28.636,28.636,27.742,27.778,299329,0
2008-02-15,27.608,28.015,27.507,27.955,376615,0
2008-02-19,28.299,28.636,27.571,27.965,370475,0
2008-02-20,27.888,28.674,27.746,28.6,469917,0
2008-02-21,28.669,28.746,27.58,27.654,570632,0
2008-02-22,28.588,30.198,27.735,30.045,923605,0
2008-02-25,29.946,30.421,29.25,29.986,913864,0
2008-02-26,29.823,31.074,29.745,30.969,524052,0
2008-02-27,30.8,31.589,30.241,31.284,453425,0
2008-02-28,31.061,31.143,30.449,30.586,506662,0
2008-02-29,30.323,30.721,29.991,30.04,459361,0
2008-03-03,29.981,30.689,29.894,30.249,510025,0
2008-03-04,29.881,30.332,29.431,29.912,741648,0
2008-03-05,30.063,30.519,29.832,30.123,304860,0
2008-03-06,29.902,30.171,29.397,29.397,497021,0
2008-03-07,29.191,29.686,28.837,29.177,594029,0
2008-03-10,29.172,29.531,28.884,28.931,780231,0
2008-03-11,29.55,29.912,29.361,29.769,908295,0
2008-03-12,29.885,30.3,29.526,29.934,466179,0
2008-03-13,29.617,30.045,29.102,29.782,780123,0
2008-03-14,29.963,29.963,28.449,28.823,731725,0
2008-03-17,28.44,28.972,28.268,28.6,520236,0
2008-03-18,29.137,29.629,28.735,29.568,424500,0
2008-03-19,29.654,29.745,29.141,29.195,665699,0
2008-03-20,29.195,29.586,29.061,29.374,563848,0
2008-03-24,29.392,30.4,29.141,29.912,342456,0
2008-03-25,29.938,31.074,29.841,30.865,556953,0
2008-03-26,30.791,30.882,30.314,30.542,649187,0
2008-03-27,30.482,30.519,29.517,29.578,532884,0
2008-03-28,29.499,29.499,28.879,28.94,583431,0
2008-03-31,28.992,29.342,28.309,28.856,769775,0
2008-04-01,29.356,29.92,28.669,29.881,404398,0
2008-04-02,29.946,30.901,29.351,30.413,582095,0
2008-04-03,30.157,30.564,29.777,30,632835,0
2008-04-04,29.953,31.07,29.876,30.986,566612,0
2008-04-07,32.992,33.079,31.446,31.58,698898,0
2008-04-08,31.419,31.96,31.246,31.722,463429,0
2008-04-09,31.7,31.921,31.173,31.316,330343,0
2008-04-10,31.276,31.925,31.011,31.803,378672,0
2008-04-11,31.522,31.759,30.873,31.173,323800,0
2008-04-14,31.11,31.522,30.823,31.173,208038,0
2008-04-15,31.415,31.572,30.955,31.268,287386,0
2008-04-16,31.442,32.413,31.347,32.395,520187,0
2008-04-17,32.206,32.359,31.929,32.184,311067,0
2008-04-18,32.651,32.817,32.413,32.72,331592,0
2008-04-21,32.404,33.347,32.216,33.291,430790,0
2008-04-22,33.154,33.405,32.831,33.206,570887,0
2008-04-23,33.559,33.559,32.898,33.118,727618,0
2008-04-24,33.017,33.507,32.345,33.149,436791,0
2008-04-25,33.305,34.005,33.065,33.984,571971,0
2008-04-28,33.984,34.188,33.6,34.188,540002,0
2008-04-29,34.206,34.354,33.965,34.069,374097,0
2008-04-30,34.032,34.378,33.898,34.141,348454,0
2008-05-01,34.151,34.941,33.924,34.827,302281,0
2008-05-02,35.025,35.066,34.506,34.775,382782,0
2008-05-05,34.878,35.303,34.468,35.133,481281,0
2008-05-06,35.001,35.438,34.827,35.128,388445,0
2008-05-07,35.143,35.464,34.663,34.727,344940,0
2008-05-08,34.888,34.888,34.341,34.846,380856,0
2008-05-09,34.511,35.351,34.443,35.103,379077,0
2008-05-12,35.011,35.37,34.391,34.53,736126,0
2008-05-13,34.604,34.941,34.188,34.932,1054820,0
2008-05-14,34.954,35.07,33.979,34.188,650356,0
2008-05-15,34.278,34.516,33.83,34.331,746119,0
2008-05-16,34.492,34.56,34.083,34.52,997365,0
2008-05-19,34.604,35.844,34.53,35.392,775127,0
2008-05-20,35.346,35.459,34.954,35.365,539598,0
2008-05-21,35.451,35.822,34.937,35.039,446968,0
2008-05-22,35.039,36.22,35.034,36.066,800687,0
2008-05-23,35.869,36.132,35.128,35.181,694666,0
2008-05-27,35.167,35.878,35.107,35.869,433231,0
2008-05-28,35.944,36.597,35.805,36.593,464462,0
2008-05-29,36.642,37.096,36.259,36.372,823439,0
2008-05-30,36.145,36.936,35.878,36.904,887402,0
2008-06-02,36.882,37.106,36.385,36.689,525560,0
2008-06-03,36.839,37.074,35.971,36.427,954572,0
2008-06-04,36.367,36.908,35.796,36.189,482980,0
2008-06-05,36.274,37.321,35.958,37.321,362041,0
2008-06-06,36.96,36.999,35.847,35.847,328441,0
2008-06-09,36.22,36.895,36.01,36.247,373699,0
2008-06-10,35.929,36.459,35.865,35.948,367897,0
2008-06-11,35.997,36.215,35.581,35.588,460959,0
2008-06-12,35.707,36.712,35.707,35.948,425895,0
2008-06-13,36.279,36.904,35.791,36.904,282061,0
2008-06-16,36.647,37.505,36.349,37.505,582026,0
2008-06-17,37.544,37.714,37.184,37.316,660116,0
2008-06-18,37.206,38.09,37.206,37.924,657475,0
2008-06-19,37.812,38.365,37.616,38.226,363122,0
2008-06-20,38.043,38.043,37.074,37.254,771999,0
2008-06-23,37.505,38.915,37.505,38.609,589473,0
2008-06-24,38.581,38.888,37.629,37.822,565287,0
2008-06-25,38.024,38.09,37.343,37.688,626225,0
2008-06-26,37.254,37.969,35.92,35.929,688531,0
2008-06-27,36.583,36.583,35.536,35.723,1303036,0
2008-06-30,35.313,36.127,35.088,35.212,961414,0
2008-07-01,34.672,34.941,34.169,34.557,705123,0
2008-07-02,34.497,35.4,32.641,32.641,757619,0
2008-07-03,32.66,33.408,32.297,32.572,420296,0
2008-07-07,32.69,33.373,32.359,32.564,634651,0
2008-07-08,32.47,32.769,31.647,32.529,708341,0
2008-07-09,32.467,33.04,32.269,32.39,425356,0
2008-07-10,32.475,32.839,32.068,32.501,854162,0
2008-07-11,32.211,32.216,31.33,31.727,745758,0
2008-07-14,31.986,32.046,31.338,31.525,526541,0
2008-07-15,31.129,31.419,30.788,31.087,676327,0
2008-07-16,31.212,31.212,30.482,30.873,791155,0
2008-07-17,31.087,31.352,30.664,31.148,1236700,0
2008-07-18,31.316,31.906,31.208,31.792,542364,0
2008-07-21,31.956,32.738,31.665,32.679,719599,0
2008-07-22,32.297,33.559,32.269,33.305,982490,0
2008-07-23,38.122,38.688,35.527,36.554,1966650,0
2008-07-24,36.689,37.07,35.524,35.638,952850,0
2008-07-25,35.976,36.647,35.025,35.124,982595,0
2008-07-28,35.787,35.81,35.143,35.65,782653,0
2008-07-29,35.678,36.349,35.62,35.993,619113,0
2008-07-30,36.076,36.891,35.67,36.669,639662,0
2008-07-31,36.372,36.417,35.874,35.953,825115,0
2008-08-01,35.112,36.15,35.112,35.751,519659,0
2008-08-04,35.898,36.086,35.199,35.375,618642,0
2008-08-05,35.4,36.132,34.63,35.006,761491,0
2008-08-06,35.259,36.611,34.596,36.296,757648,0
2008-08-07,36.15,36.684,35.541,35.707,899754,0
2008-08-08,35.603,36.583,35.603,36.327,646548,0
2008-08-11,36.327,36.684,36.014,36.349,602754,0
2008-08-12,36.211,36.354,35.459,35.81,518376,0
2008-08-13,35.641,36.225,35.278,36.189,884283,0
2008-08-14,36.122,36.664,35.688,36.628,616066,0
2008-08-15,36.735,37.298,36.454,36.721,574142,0
2008-08-18,37.009,37.192,36.3,36.546,434818,0
2008-08-19,36.381,36.869,35.5,35.883,406825,0
2008-08-20,36.155,36.574,35.783,36.45,636633,0
2008-08-21,36.162,36.717,36.062,36.3,350877,0
2008-08-22,36.404,36.602,36.18,36.436,230380,0
2008-08-25,36.135,36.431,35.245,35.61,558077,0
2008-08-26,35.615,35.898,34.787,35.274,616164,0
2008-08-27,35.283,36.127,34.609,35.778,555713,0
2008-08-28,35.893,37.07,35.714,36.778,779299,0
2008-08-29,36.684,37.133,35.905,36.14,346110,0
2008-09-02,36.554,37.111,35.638,35.8,504333,0
2008-09-03,35.81,36.127,34.727,35.066,698888,0
2008-09-04,34.708,34.893,32.812,33.197,1223773,0
2008-09-05,32.89,33.579,32.264,33,824567,0
2008-09-08,34.3,34.3,32.529,33.065,813103,0
2008-09-09,33.07,33.618,31.382,31.442,822226,0
2008-09-10,31.647,32.381,31.208,31.854,1039929,0
2008-09-11,31.717,31.996,30.873,31.769,852462,0
2008-09-12,31.486,31.88,31.194,31.465,805139,0
2008-09-15,30.105,31.347,29.876,30.66,917644,0
2008-09-16,30.01,31.02,29.782,31.02,1051213,0
2008-09-17,30.677,31.401,29.986,30.019,1261658,0
2008-09-18,30.369,31.469,28.913,31.246,1071986,0
2008-09-19,31.925,33.405,31.032,32.725,914928,0
2008-09-22,32.368,33.149,31.58,31.651,811768,0
2008-09-23,31.585,31.585,30.11,30.328,636345,0
2008-09-24,30.439,30.865,29.673,29.867,621014,0
2008-09-25,29.755,30.708,29.307,29.976,732489,0
2008-09-26,29.531,30.268,29.219,29.708,562656,0
2008-09-29,29.245,29.245,26.749,27.17,1044688,0
2008-09-30,26.891,28.773,26.845,28.773,1022950,0
2008-10-01,28.659,29.133,27.272,27.59,1311588,0
2008-10-02,27.507,27.507,26.323,26.511,1566388,0
2008-10-03,26.951,27.394,25.506,25.542,1674766,0
2008-10-06,24.879,25.506,23.381,24.935,1450337,0
2008-10-07,24.838,25.638,23.712,23.889,1619750,0
2008-10-08,23.436,24.951,22.921,23.929,1457847,0
2008-10-09,24.337,24.975,22.652,22.957,1677680,0
2008-10-10,21.599,23.066,21.052,22.861,2212704,0
2008-10-13,23.472,26.023,23.266,26.001,1323094,0
2008-10-14,26.572,27.289,24.308,24.606,1046769,0
2008-10-15,24.518,24.747,22.184,22.346,1216039,0
2008-10-16,22.314,23.266,21.194,23.266,843867,0
2008-10-17,22.565,23.853,22.085,23.008,598627,0
2008-10-20,22.666,23.562,22.354,23.229,1125723,0
2008-10-21,23.11,23.544,22.024,22.152,1094689,0
2008-10-22,21.795,22.081,18.177,18.64,2757672,0
2008-10-23,18.466,19.185,16.895,17.193,2064704,0
2008-10-24,15.749,17.001,15.621,16.476,1667170,0
2008-10-27,16.242,16.676,15.841,16.022,977356,0
2008-10-28,16.371,17.583,15.522,17.51,1284748,0
2008-10-29,17.495,19.007,17.12,18.26,1282345,0
2008-10-30,18.845,19.427,18.416,19.371,1296472,0
2008-10-31,19.459,19.734,18.993,19.306,1064083,0
2008-11-03,19.234,19.772,18.971,19.507,749275,0
2008-11-04,19.948,20.984,19.476,20.703,1253030,0
2008-11-05,20.682,20.917,19.441,19.471,1103335,0
2008-11-06,19.371,19.806,18.372,18.403,700191,0
2008-11-07,18.622,19.466,18.377,18.964,962187,0
2008-11-10,19.209,19.888,18.685,18.828,1091897,0
2008-11-11,18.626,18.626,17.476,17.756,987742,0
2008-11-12,17.463,17.51,16.444,16.444,1107752,0
2008-11-13,16.537,18.68,15.859,18.676,1606527,0
2008-11-14,18.34,18.34,17.054,17.276,1178936,0
2008-11-17,17.141,17.798,16.644,17.172,959456,0
2008-11-18,17.193,17.505,16.481,17.235,1322939,0
2008-11-19,17.235,17.41,16.171,16.178,1317167,0
2008-11-20,15.91,16.575,15.39,15.503,1164591,0
2008-11-21,15.902,17.098,15.334,17.098,1328250,0
2008-11-24,17.001,18.363,16.837,17.871,1162997,0
2008-11-25,18.135,18.631,17.576,18.567,1015025,0
2008-11-26,18.084,20.01,17.862,19.893,913626,0
2008-11-28,19.683,20.482,19.517,20.445,623552,0
2008-12-01,19.842,20.304,18.13,18.163,1170258,0
2008-12-02,18.598,19.669,18.246,19.503,874153,0
2008-12-03,19.024,20.079,18.547,19.674,983259,0
2008-12-04,19.361,20.712,19.267,19.953,1303378,0
2008-12-05,19.415,20.729,18.765,20.63,1485186,0
2008-12-08,19.194,21.786,19.194,20.876,2288751,0
2008-12-09,21.008,21.915,20.168,21.128,1660054,0
2008-12-10,21.252,21.401,20.599,21.19,1128731,0
2008-12-11,20.957,21.436,20.249,20.458,862361,0
2008-12-12,19.71,20.806,19.262,20.613,689662,0
2008-12-15,20.775,20.775,19.553,19.879,1009808,0
2008-12-16,20.039,21.194,19.581,21.18,611559,0
2008-12-17,20.948,21.771,20.824,21.696,595525,0
2008-12-18,21.771,21.832,21.03,21.295,799581,0
2008-12-19,21.477,21.813,21.124,21.572,945159,0
2008-12-22,21.79,21.79,20.425,20.861,763037,0
2008-12-23,21.025,21.468,20.525,20.756,474417,0
2008-12-24,20.724,20.944,20.421,20.816,207086,0
2008-12-26,20.872,21.128,20.521,21.107,243132,0
2008-12-29,20.998,21.056,20.533,21.056,397102,0
2008-12-30,21.03,21.911,21.03,21.879,422874,0
2008-12-31,22.005,23.043,21.507,22.789,511488,0
2009-01-02,22.9,24.144,22.483,23.929,561904,0
2009-01-05,23.803,23.96,23.192,23.74,606601,0
2009-01-06,23.876,25.154,23.717,24.627,773124,0
2009-01-07,24.014,24.449,22.766,22.989,803200,0
2009-01-08,22.961,22.98,22.269,22.761,824656,0
2009-01-09,22.448,22.521,21.572,22.162,576179,0
2009-01-12,22.211,22.244,20.886,21.266,627461,0
2009-01-13,21.228,21.638,21.021,21.58,664103,0
2009-01-14,21.286,21.58,20.092,20.317,797770,0
2009-01-15,20.236,21.097,19.624,20.97,676086,0
2009-01-16,20.829,21.3,19.972,20.837,863185,0
2009-01-20,20.644,20.886,19.494,19.577,560889,0
2009-01-21,19.802,20.962,19.7,20.912,730495,0
2009-01-22,20.529,20.979,19.494,19.953,988244,0
2009-01-23,19.437,20.673,19.116,20.097,993767,0
2009-01-26,18.802,19.512,18.125,18.713,1497790,0
2009-01-27,18.873,19.517,18.873,19.427,808599,0
2009-01-28,19.806,20.317,19.624,20.017,683550,0
2009-01-29,19.912,19.912,18.363,18.511,1664837,0
2009-01-30,18.389,18.585,17.629,18.421,1362614,0
2009-02-02,18.207,18.533,17.784,18.412,882601,0
2009-02-03,18.35,18.794,18.215,18.671,715323,0
2009-02-04,18.744,19.437,18.547,19.034,667684,0
2009-02-05,18.903,19.553,18.725,19.194,407664,0
2009-02-06,18.873,20.083,18.873,20.022,464499,0
2009-02-09,20.079,20.163,19.786,19.837,591737,0
2009-02-10,19.729,19.764,18.845,19.012,700897,0
2009-02-11,19.146,19.563,19.029,19.228,572789,0
2009-02-12,18.922,19.209,18.385,19.124,550070,0
2009-02-13,19.084,19.806,19.084,19.53,545014,0
2009-02-17,18.572,19.267,18.304,18.345,625404,0
2009-02-18,18.403,18.845,17.93,18.279,932634,0
2009-02-19,18.439,18.73,17.849,17.995,735148,0
2009-02-20,17.939,17.939,17.025,17.154,1793695,0
2009-02-23,17.364,17.826,15.101,15.138,3146807,0
2009-02-24,15.138,15.204,14.13,14.626,2584532,0
2009-02-25,14.568,14.649,13.748,13.896,1561356,0
2009-02-26,14.064,14.27,13.669,13.911,1457475,0
2009-02-27,13.612,14.18,13.536,13.748,1555250,0
2009-03-02,13.271,13.365,12.502,12.756,2158298,0
2009-03-03,12.941,12.941,12.326,12.569,1614958,0
2009-03-04,13.065,13.401,12.616,12.996,1166109,0
2009-03-05,13.307,13.312,12.537,12.668,1384428,0
2009-03-06,12.765,13.169,11.879,12.221,901412,0
2009-03-09,12.08,12.596,11.777,11.86,731570,0
2009-03-10,12.247,12.878,11.934,12.868,1549081,0
2009-03-11,12.932,13.238,12.741,13.033,1211852,0
2009-03-12,13.051,13.84,12.698,13.795,846411,0
2009-03-13,13.776,14.206,13.536,13.753,902173,0
2009-03-16,13.855,14.103,13.503,13.629,1174132,0
2009-03-17,13.575,13.929,13.312,13.906,552536,0
2009-03-18,13.814,14.56,13.517,14.489,712677,0
2009-03-19,14.563,14.756,14.162,14.685,810190,0
2009-03-20,14.541,14.787,13.911,14.054,772166,0
2009-03-23,14.38,15.057,14.3,15.027,500892,0
2009-03-24,14.698,15.043,14.47,14.685,831077,0
2009-03-25,14.753,15.109,14.273,14.792,1112800,0
2009-03-26,14.929,15.576,14.631,15.526,1159923,0
2009-03-27,15.526,15.526,14.953,15.074,509728,0
2009-03-30,14.766,14.917,13.888,14.13,620047,0
2009-03-31,14.252,14.6,14.059,14.18,932586,0
2009-04-01,14.243,14.753,13.819,14.649,679704,0
2009-04-02,14.693,16.018,14.693,15.669,932516,0
2009-04-03,15.674,16.416,15.512,16.385,855383,0
2009-04-06,16.171,16.463,15.713,15.987,766221,0
2009-04-07,15.767,15.937,15.343,15.599,682083,0
2009-04-08,15.749,16.002,15.138,15.358,891040,0
2009-04-09,15.705,16.945,15.674,16.712,1065308,0
2009-04-13,16.513,16.513,15.781,16.121,670938,0
2009-04-14,16.064,16.178,15.7,15.799,728123,0
2009-04-15,15.726,16.34,15.456,16.027,865082,0
2009-04-16,16.233,17.593,16.077,17.4,1007631,0
2009-04-17,17.339,17.538,17.172,17.339,571659,0
2009-04-20,17.08,17.299,16.468,16.757,784854,0
2009-04-21,16.604,16.979,16.322,16.775,1118124,0
2009-04-22,16.566,17.898,16.261,17.458,966985,0
2009-04-23,17.463,17.661,17.039,17.308,1044714,0
2009-04-24,17.547,18.895,17.453,18.543,1753391,0
2009-04-27,18.29,18.837,17.944,18.125,1374223,0
2009-04-28,17.756,18.794,17.225,18.075,1338444,0
2009-04-29,18.238,19.665,18.098,19.311,968768,0
2009-04-30,19.419,20.497,19.419,19.926,1682832,0
2009-05-01,19.384,19.693,19.084,19.577,1133101,0
2009-05-04,18.77,20.001,18.389,19.842,1089478,0
2009-05-05,19.816,19.982,19.061,19.517,1119408,0
2009-05-06,19.795,20.125,19.398,20.092,1100327,0
2009-05-07,20.274,20.563,19.088,19.329,1280684,0
2009-05-08,19.696,20.168,19.146,20.017,907614,0
2009-05-11,19.674,19.953,19.352,19.598,523997,0
2009-05-12,20.035,20.035,18.708,19.142,808099,0
2009-05-13,18.863,18.863,18.121,18.21,798805,0
2009-05-14,18.326,18.607,18.027,18.408,811080,0
2009-05-15,18.215,18.607,17.93,18.061,838464,0
2009-05-18,18.207,18.666,18.145,18.572,766301,0
2009-05-19,18.654,18.959,18.524,1.8758,532882,0
2009-05-20,18.858,19.28,18.367,18.389,509265,0
2009-05-21,18.713,18.713,17.53,17.812,476269,0
2009-05-22,17.974,18.009,17.58,17.648,322010,0
2009-05-26,17.526,18.77,17.343,18.645,553641,0
2009-05-27,18.506,18.954,18.25,18.282,456979,0
2009-05-28,18.238,18.607,17.775,18.145,741813,0
2009-05-29,18.311,18.355,17.916,18.255,598324,0
2009-06-01,18.607,19.124,18.149,19.112,1096259,0
2009-06-02,19.061,19.54,19.051,19.28,549311,0
2009-06-03,19.042,19.298,18.863,18.984,656967,0
2009-06-04,19.142,19.614,18.967,19.614,856255,0
2009-06-05,19.66,20.074,19.463,19.874,960645,0
2009-06-08,19.856,20.001,19.017,19.272,847212,0
2009-06-09,19.376,19.816,19.343,19.71,662576,0
2009-06-10,19.824,19.824,18.967,19.253,796806,0
2009-06-11,19.228,19.366,18.717,18.744,976522,0
2009-06-12,18.649,18.649,17.693,18.29,1120307,0
2009-06-15,17.747,17.956,17.128,17.428,931917,0
2009-06-16,17.458,17.547,16.757,16.766,1001087,0
2009-06-17,16.739,17.072,16.288,16.636,1350000,0
2009-06-18,16.739,16.739,16.281,16.591,618260,0
2009-06-19,16.752,17.001,16.69,16.816,740097,0
2009-06-22,16.78,16.89,16.036,16.036,571960,0
2009-06-23,16.175,16.261,15.809,16.126,768642,0
2009-06-24,16.575,16.729,15.945,16.055,1048204,0
2009-06-25,16.064,16.6,16.036,16.43,713639,0
2009-06-26,16.547,16.626,16.344,16.488,1992702,0
2009-06-29,16.657,16.78,16.353,16.434,729593,0
2009-06-30,16.591,16.661,16.05,16.126,784133,0
2009-07-01,16.219,16.824,16.219,16.281,708317,0
2009-07-02,16.108,16.161,15.772,15.876,732897,0
2009-07-06,15.767,15.819,15.376,15.604,859550,0
2009-07-07,15.625,15.625,14.898,14.929,1337793,0
2009-07-08,14.948,15.091,14.753,14.898,800641,0
2009-07-09,15.348,15.594,14.773,14.834,1411986,0
2009-07-10,14.778,15.03,14.769,14.934,996140,0
2009-07-13,14.939,15.405,14.756,15.395,1057177,0
2009-07-14,15.423,15.591,15.293,15.545,707981,0
2009-07-15,15.781,16.353,15.683,16.331,705732,0
2009-07-16,16.117,16.851,16.018,16.78,795837,0
2009-07-17,16.729,16.798,16.518,16.661,637152,0
2009-07-20,16.798,17.207,16.798,17.154,491203,0
2009-07-21,17.336,17.752,17.259,17.51,1002797,0
2009-07-22,17.373,17.898,17.373,17.812,692710,0
2009-07-23,17.747,18.26,17.634,18.181,752478,0
2009-07-24,17.987,18.529,17.987,18.489,670595,0
2009-07-27,18.398,19.021,18.299,18.887,1225564,0
2009-07-28,19.223,19.851,18.802,19.284,1995735,0
2009-07-29,18.233,19.257,18.233,18.744,979077,0
2009-07-30,18.954,19.589,18.765,19.185,1023873,0
2009-07-31,19.185,19.398,18.949,18.964,1038464,0
2009-08-03,19.19,19.407,19.132,19.329,1246710,0
2009-08-04,19.234,19.32,18.863,19.298,791090,0
2009-08-05,19.234,19.284,18.932,19.088,942142,0
2009-08-06,19.228,19.338,19.024,19.093,715431,0
2009-08-07,19.329,20.28,19.262,20.044,832800,0
2009-08-10,19.986,20.304,19.729,19.958,708892,0
2009-08-11,19.764,19.922,19.503,19.696,523734,0
2009-08-12,19.683,20.244,19.54,20.053,513423,0
2009-08-13,20.106,20.239,19.893,20.106,286986,0
2009-08-14,19.982,20.088,19.284,19.54,360052,0
2009-08-17,19.218,19.415,18.649,18.704,421510,0
2009-08-18,18.895,19.154,18.794,19.069,351551,0
2009-08-19,18.774,19.12,18.567,19.116,290937,0
2009-08-20,19.137,19.28,19.021,19.239,324171,0
2009-08-21,19.466,19.977,19.393,19.917,546358,0
2009-08-24,19.926,20.244,19.869,19.939,435832,0
2009-08-25,20.158,20.554,19.864,20.394,495401,0
2009-08-26,19.432,20.649,19.432,20.516,526285,0
2009-08-27,20.435,20.865,20.28,20.82,621406,0
2009-08-28,20.922,21.025,20.756,20.876,431199,0
2009-08-31,20.729,20.872,20.277,20.366,466898,0
2009-09-01,20.385,20.9,19.874,19.917,402065,0
2009-09-02,19.939,20.207,19.719,19.772,230294,0
2009-09-03,19.944,20.031,19.66,19.922,306285,0
2009-09-04,19.958,20.472,19.777,20.421,304909,0
2009-09-08,20.58,20.678,20.335,20.575,233572,0
2009-09-09,20.63,21.137,20.362,21.115,325389,0
2009-09-10,21.056,21.607,20.998,21.584,258504,0
2009-09-11,21.642,22.111,21.486,21.823,372287,0
2009-09-14,21.709,22.202,21.584,22.188,236740,0
2009-09-15,22.138,22.819,22.138,22.784,489642,0
2009-09-16,22.784,23.196,22.784,23.16,417240,0
2009-09-17,23.172,23.524,23.172,23.41,335478,0
2009-09-18,23.507,23.631,23.047,23.524,859142,0
2009-09-21,21.477,22.72,21.03,22.192,914307,0
2009-09-22,22.272,22.497,22.085,22.197,369204,0
2009-09-23,22.324,22.381,21.87,21.874,359048,0
2009-09-24,21.852,22.324,21.052,21.33,547518,0
2009-09-25,21.317,21.531,20.9,20.948,380506,0
2009-09-28,20.948,21.436,20.816,21.375,498089,0
2009-09-29,21.507,21.844,21.347,21.531,363934,0
2009-09-30,21.489,21.572,20.856,21.228,358832,0
2009-10-01,21.19,21.233,20.184,20.184,409746,0
2009-10-02,19.939,20.421,19.799,19.837,472141,0
2009-10-05,19.958,20.299,19.688,20.202,672177,0
2009-10-06,20.289,20.7,20.097,20.403,584457,0
2009-10-07,20.335,20.37,20.044,20.226,369687,0
2009-10-08,20.33,20.708,20.144,20.649,623673,0
2009-10-09,20.554,21.021,20.357,20.998,326585,0
2009-10-12,21.124,21.295,20.9,20.967,418889,0
2009-10-13,20.962,21.034,20.494,20.542,454574,0
2009-10-14,20.77,20.868,20.494,20.761,588964,0
2009-10-15,20.663,20.881,20.394,20.876,459692,0
2009-10-16,20.761,20.801,20.357,20.585,398338,0
2009-10-19,20.563,21.048,20.421,20.837,222949,0
2009-10-20,20.806,20.847,20.525,20.837,306702,0
2009-10-21,20.833,21.29,20.644,20.806,552112,0
2009-10-22,20.784,21.321,20.507,21.137,765654,0
2009-10-23,21.225,21.305,20.729,20.872,514408,0
2009-10-26,20.82,21.375,20.477,20.533,711926,0
2009-10-27,20.678,20.94,20.049,20.139,870084,0
2009-10-28,20.139,20.258,19.311,19.371,768886,0
2009-10-29,19.485,20.022,19.194,19.819,1276654,0
2009-10-30,22.842,22.994,21.03,21.225,3035643,0
2009-11-02,21.701,22.247,21.286,21.893,1722633,0
2009-11-03,21.66,22.367,21.589,22.305,1190786,0
2009-11-04,22.497,23.256,22.269,22.869,1054658,0
2009-11-05,23.134,23.813,22.869,23.813,771522,0
2009-11-06,23.708,24.16,23.377,23.853,512028,0
2009-11-09,24,24.496,23.831,24.273,797768,0
2009-11-10,24.117,24.483,23.731,23.96,639393,0
2009-11-11,24.122,24.26,23.717,23.925,608067,0
2009-11-12,23.99,24.189,23.377,23.468,448344,0
2009-11-13,23.608,23.821,23.283,23.678,453040,0
2009-11-16,23.803,24.273,23.364,24.134,308696,0
2009-11-17,23.955,24.112,23.769,24.108,266874,0
2009-11-18,24.038,24.038,23.581,23.835,322089,0
2009-11-19,23.558,23.644,22.961,23.172,450161,0
2009-11-20,22.861,23.156,22.679,23.11,668397,0
2009-11-23,23.381,23.907,23.192,23.529,382102,0
2009-11-24,23.524,23.529,23.182,23.247,471650,0
2009-11-25,23.266,23.364,23.097,23.283,401861,0
2009-11-27,22.479,23.088,22.393,22.784,412729,0
2009-11-30,22.689,22.989,22.31,22.989,1108811,0
2009-12-01,23.219,23.712,23.215,23.586,903629,0
2009-12-02,23.49,24.076,23.367,23.867,1148448,0
2009-12-03,23.835,24.16,23.224,23.233,421387,0
2009-12-04,23.517,24.05,23.49,23.75,334778,0
2009-12-07,23.621,23.769,23.381,23.463,1000517,0
2009-12-08,23.247,23.419,23.02,23.233,521129,0
2009-12-09,23.139,23.297,22.913,23.088,536343,0
2009-12-10,23.307,23.477,22.985,23.196,411219,0
2009-12-11,23.261,23.336,22.888,23.152,413229,0
2009-12-14,23.393,23.454,23.182,23.454,382725,0
2009-12-15,23.266,23.544,23.182,23.52,448556,0
2009-12-16,23.708,23.99,23.482,23.576,302533,0
2009-12-17,23.292,23.548,23.164,23.477,411600,0
2009-12-18,23.517,23.769,23.414,23.534,818634,0
2009-12-21,23.671,23.938,23.49,23.916,216601,0
2009-12-22,23.911,24.332,23.881,24.282,292666,0
2009-12-23,24.292,24.787,24.194,24.713,320523,0
2009-12-24,24.824,25.258,24.717,25.117,177680,0
2009-12-28,25.302,25.372,24.879,24.991,345172,0
2009-12-29,24.92,25.025,24.667,24.724,266479,0
2009-12-30,24.536,24.667,24.282,24.372,239028,0
2009-12-31,24.412,24.496,23.921,23.921,271098,0
2010-01-04,24.094,24.287,23.945,24.073,539157,0
2010-01-05,23.96,24.085,23.635,23.871,297326,0
2010-01-06,24.318,24.787,23.945,24.724,534737,0
2010-01-07,24.751,25.237,24.646,25.191,362892,0
2010-01-08,25.076,25.333,25.001,25.316,189112,0
2010-01-11,25.475,26.136,25.329,25.984,412009,0
2010-01-12,25.739,25.948,25.248,25.456,314457,0
2010-01-13,25.584,25.873,25.267,25.368,483577,0
2010-01-14,25.289,25.316,24.627,24.948,614728,0
2010-01-15,24.92,24.971,24.57,24.833,238975,0
2010-01-19,24.939,25.387,24.747,25.241,383072,0
2010-01-20,25.117,25.117,24.588,24.819,387020,0
2010-01-21,24.903,25.001,24.389,24.583,564247,0
2010-01-22,24.636,24.72,23.364,23.422,439404,0
2010-01-25,23.422,23.463,22.802,23.238,684787,0
2010-01-26,23.156,23.367,22.789,23.07,802279,0
2010-01-27,22.896,23.034,22.295,22.561,845870,0
2010-01-28,22.587,22.624,21.441,22.327,1060707,0
2010-01-29,22.43,22.697,21.767,21.848,871571,0
2010-02-01,21.911,22.147,21.719,21.992,395596,0
2010-02-02,21.93,22.443,21.925,22.346,318216,0
2010-02-03,22.282,22.398,22.001,22.385,321558,0
2010-02-04,22.244,22.244,21.247,21.305,451372,0
2010-02-05,21.305,21.366,20.625,21.115,840596,0
2010-02-08,21.45,21.567,21.089,21.3,900184,0
2010-02-09,21.498,21.746,21.317,21.664,920618,0
2010-02-10,21.276,21.683,21.276,21.554,926325,0
2010-02-11,21.45,21.888,21.366,21.786,870781,0
2010-02-12,21.567,21.973,21.392,21.968,591142,0
2010-02-16,22.104,22.31,21.959,22.282,355736,0
2010-02-17,22.282,22.552,22.221,22.538,480354,0
2010-02-18,22.591,22.888,22.426,22.837,535119,0
2010-02-19,22.812,23.139,22.596,23.11,831659,0
2010-02-22,22.957,23.074,21.714,21.719,1588571,0
2010-02-23,21.567,21.635,21.151,21.185,1070874,0
2010-02-24,21.233,21.66,21.233,21.572,772115,0
2010-02-25,21.233,21.531,21.097,21.441,511947,0
2010-02-26,21.507,21.507,21.177,21.343,596025,0
2010-03-01,21.436,21.87,21.408,21.848,466554,0
2010-03-02,21.867,22.295,21.867,22.29,912694,0
2010-03-03,22.985,23.354,22.888,22.938,704600,0
2010-03-04,22.947,23.251,22.888,23.003,408673,0
2010-03-05,23.093,23.164,22.904,23.07,548381,0
2010-03-08,23.066,23.266,23.016,23.16,464326,0
2010-03-09,23.02,23.271,23.02,23.209,438973,0
2010-03-10,23.172,23.381,23.149,23.359,550230,0
2010-03-11,23.156,23.463,23.115,23.441,474227,0
2010-03-12,23.468,24.16,23.436,24.16,927896,0
2010-03-15,24.179,24.247,23.903,24.211,452856,0
2010-03-16,24.332,24.399,24.122,24.238,510526,0
2010-03-17,24.26,24.606,24.26,24.518,471932,0
2010-03-18,24.389,24.769,24.238,24.606,254372,0
2010-03-19,24.672,24.769,24.05,24.064,584875,0
2010-03-22,23.849,24.394,23.789,24.381,254032,0
2010-03-23,24.449,24.86,24.292,24.787,409160,0
2010-03-24,24.617,24.681,24.028,24.073,652950,0
2010-03-25,24.322,24.421,23.885,23.889,326655,0
2010-03-26,23.972,24.322,23.858,24.046,256768,0
2010-03-29,24.028,24.57,23.995,24.43,280962,0
2010-03-30,24.386,24.611,24.229,24.308,285156,0
2010-03-31,24.278,24.417,24.112,24.308,450283,0
2010-04-01,24.491,24.708,24.148,24.667,347043,0
2010-04-05,24.747,25.122,24.747,25.117,552038,0
2010-04-06,24.911,25.281,24.787,25.145,190196,0
2010-04-07,25.102,25.405,25.084,25.316,321567,0
2010-04-08,25.41,25.506,25.145,25.465,285698,0
2010-04-09,25.506,25.984,25.429,25.984,361700,0
2010-04-12,25.992,26.891,25.971,26.585,1015236,0
2010-04-13,26.416,26.725,26.243,26.558,774173,0
2010-04-14,26.715,26.918,26.567,26.845,584173,0
2010-04-15,26.729,27.137,26.699,27.007,376850,0
2010-04-16,26.771,26.794,26.103,26.219,702805,0
2010-04-19,26.827,27.254,26.219,26.497,796878,0
2010-04-20,26.725,27.124,26.448,26.506,800651,0
2010-04-21,26.582,26.914,26.448,26.609,636489,0
2010-04-22,26.301,27.086,26.04,26.996,443212,0
2010-04-23,27.094,27.377,27.062,27.311,432176,0
2010-04-26,27.24,28.125,26.854,27.344,573418,0
2010-04-27,27.06,27.321,26.501,27.007,761208,0
2010-04-28,27.24,27.459,26.763,27.011,551523,0
2010-04-29,27.142,27.659,27.082,27.538,377174,0
2010-04-30,27.507,27.874,26.817,26.835,475383,0
2010-05-03,27.03,27.818,26.84,27.645,366911,0
2010-05-04,27.063,27.128,26.501,26.572,705586,0
2010-05-05,26.398,26.416,25.821,25.861,367317,0
2010-05-06,25.707,26.233,23.831,24.838,671660,0
2010-05-07,24.815,25.073,24.073,24.47,839474,0
2010-05-10,25.656,25.883,24.805,25.747,609919,0
2010-05-11,25.419,26.301,25.126,25.979,329875,0
2010-05-12,26.094,26.845,25.948,26.664,270852,0
2010-05-13,26.619,27.298,26.554,26.96,425635,0
2010-05-14,26.744,26.744,25.611,25.848,312689,0
2010-05-17,26.058,26.416,24.782,25.181,610607,0
2010-05-18,25.205,25.606,24.966,25.117,896861,0
2010-05-19,24.893,24.956,23.858,24.179,740489,0
2010-05-20,23.717,23.722,23.115,23.331,875979,0
2010-05-21,23.047,23.889,22.856,23.849,564640,0
2010-05-24,23.694,24.282,23.219,23.925,640158,0
2010-05-25,23.344,24.009,22.869,23.921,785745,0
2010-05-26,23.977,24.72,23.717,24.229,730641,0
2010-05-27,24.764,25.063,24.509,25.039,406369,0
2010-05-28,24.916,25.244,24.833,24.966,474651,0
2010-06-01,24.724,25.054,24.201,24.201,341749,0
2010-06-02,24.287,24.824,23.735,24.824,335433,0
2010-06-03,24.728,25.233,24.399,24.893,210269,0
2010-06-04,24.394,24.792,23.321,23.398,408523,0
2010-06-07,23.529,23.694,22.985,23.016,423613,0
2010-06-08,23.029,23.115,22.381,22.856,339348,0
2010-06-09,23.093,23.364,22.812,22.892,352819,0
2010-06-10,23.398,23.826,23.266,23.712,236704,0
2010-06-11,23.398,23.779,23.398,23.75,243608,0
2010-06-14,23.881,24.513,23.881,24.17,396366,0
2010-06-15,24.292,25.136,24.229,25.073,263910,0
2010-06-16,24.819,25.063,24.819,24.975,226639,0
2010-06-17,24.979,25.081,24.479,24.733,174662,0
2010-06-18,24.764,25.167,24.677,25.084,340230,0
2010-06-21,25.244,25.601,24.898,24.979,461777,0
2010-06-22,25.011,25.306,24.546,24.56,561331,0
2010-06-23,24.496,24.496,23.929,24.16,457886,0
2010-06-24,23.967,24.152,23.503,23.548,385939,0
2010-06-25,23.571,23.907,23.275,23.893,3208467,0
2010-06-28,23.682,24.206,23.482,23.789,553637,0
2010-06-29,23.463,23.517,22.798,22.989,465461,0
2010-06-30,22.878,23.376,22.714,22.814,609932,0
2010-07-01,22.798,22.798,21.813,22.474,356135,0
2010-07-02,22.575,22.636,22.063,22.138,239570,0
2010-07-06,22.575,22.748,21.669,21.963,500560,0
2010-07-07,21.943,22.421,21.599,22.393,596353,0
2010-07-08,22.628,22.98,22.483,22.706,353586,0
2010-07-09,22.657,23.115,22.575,23.102,264968,0
2010-07-12,23.034,23.247,22.752,23.008,438772,0
2010-07-13,23.266,23.631,23.129,23.581,296269,0
2010-07-14,23.468,23.644,23.229,23.524,293078,0
2010-07-15,23.603,23.603,22.957,23.41,163543,0
2010-07-16,23.134,23.278,22.393,22.443,196266,0
2010-07-19,22.488,22.837,22.216,22.632,212502,0
2010-07-20,22.385,23.074,22.336,23.024,232492,0
2010-07-21,23.205,23.507,22.925,23.003,184811,0
2010-07-22,23.336,24.005,23.336,23.95,255902,0
2010-07-23,23.835,24.496,23.558,24.496,257110,0
2010-07-26,24.56,25.015,24.17,25.015,509991,0
2010-07-27,25.263,25.438,24.943,25.145,472987,0
2010-07-28,25.162,25.316,24.407,24.509,356672,0
2010-07-29,24.654,24.948,24.386,24.611,291926,0
2010-07-30,24.292,24.805,24.292,24.708,286371,0
2010-08-02,25.063,25.172,24.72,25.015,359038,0
2010-08-03,24.956,25.181,24.72,24.81,225734,0
2010-08-04,24.851,25.177,24.815,25.054,153747,0
2010-08-05,24.815,25.105,24.815,24.996,94201,0
2010-08-06,24.681,24.966,24.44,24.778,184664,0
2010-08-09,24.898,25.076,24.751,24.943,172300,0
2010-08-10,24.773,25.073,24.518,24.782,145929,0
2010-08-11,24.36,24.425,23.586,23.691,225320,0
2010-08-12,23.405,23.74,23.209,23.553,280654,0
2010-08-13,23.49,23.608,23.336,23.388,170073,0
2010-08-16,23.196,23.503,23.156,23.405,188533,0
2010-08-17,23.687,24.157,23.687,23.972,149713,0
2010-08-18,23.986,24.238,23.727,24.139,173616,0
2010-08-19,24.009,24.009,23.34,23.529,167739,0
2010-08-20,23.381,23.381,23.051,23.359,110961,0
2010-08-23,23.472,23.599,23.024,23.024,116478,0
2010-08-24,22.824,23.012,22.372,22.647,197178,0
2010-08-25,22.452,22.67,22.167,22.596,156816,0
2010-08-26,22.64,22.802,22.277,22.295,225975,0
2010-08-27,22.529,23.093,22.261,22.961,180381,0
2010-08-30,22.917,23.192,22.398,22.417,166703,0
2010-08-31,22.35,22.512,21.947,22.179,441271,0
2010-09-01,22.57,23.617,22.413,23.581,379319,0
2010-09-02,23.499,23.967,23.271,23.96,239240,0
2010-09-03,24.304,24.546,24.201,24.346,141279,0
2010-09-07,24.313,24.491,24.085,24.297,196424,0
2010-09-08,24.304,24.583,24.269,24.454,126972,0
2010-09-09,24.611,24.782,24.332,24.445,83656,0
2010-09-10,24.546,24.662,24.461,24.617,113953,0
2010-09-13,24.819,25.162,24.819,25.049,197607,0
2010-09-14,25.011,25.35,24.801,25.201,210969,0
2010-09-15,25.073,25.355,25.025,25.253,183211,0
2010-09-16,25.136,25.333,24.971,25.258,157035,0
2010-09-17,25.372,25.506,24.93,25.448,285322,0
2010-09-20,25.57,25.948,25.475,25.921,184654,0
2010-09-21,25.864,25.864,25.488,25.575,208544,0
2010-09-22,25.527,25.707,25.063,25.177,158508,0
2010-09-23,25.105,25.329,24.796,24.81,205378,0
2010-09-24,25.215,25.848,24.916,25.796,193565,0
2010-09-27,25.72,25.821,25.395,25.57,157927,0
2010-09-28,25.579,25.76,25.102,25.687,139199,0
2010-09-29,25.592,25.856,25.316,25.725,211172,0
2010-09-30,25.835,26.232,25.757,25.871,380167,0
2010-10-01,26.126,26.126,25.656,25.961,239202,0
2010-10-04,25.931,26.019,25.099,25.342,157125,0
2010-10-05,25.687,26.251,25.597,26.153,175562,0
2010-10-06,26.162,26.179,25.808,25.979,175742,0
2010-10-07,26.153,26.273,25.878,26.031,99672,0
2010-10-08,26.094,26.34,25.907,26.26,120935,0
2010-10-11,26.175,26.228,26.001,26.153,170206,0
2010-10-12,26.019,26.113,25.678,26.036,143743,0
2010-10-13,26.136,26.506,26.044,26.34,198656,0
2010-10-14,26.353,26.435,26.036,26.058,228944,0
2010-10-15,26.372,26.562,25.734,25.868,266407,0
2010-10-18,25.902,26.081,25.868,25.992,175818,0
2010-10-19,25.62,26.058,25.62,26.015,390379,0
2010-10-20,26.17,26.932,26.136,26.878,542383,0
2010-10-21,26.878,27.348,26.632,27.174,451662,0
2010-10-22,27.2,27.276,27.025,27.205,134967,0
2010-10-25,27.449,27.502,27.17,27.214,171027,0
2010-10-26,27.035,27.146,26.827,26.854,197868,0
2010-10-27,26.702,26.71,26.067,26.623,262122,0
2010-10-28,26.84,27.011,26.595,26.813,276762,0
2010-10-29,26.692,26.892,26.639,26.738,465042,0
2010-11-01,26.9,27.119,26.431,26.744,224437,0
2010-11-02,27.042,27.245,26.918,27.146,210966,0
2010-11-03,27.101,27.331,26.941,27.258,211971,0
2010-11-04,27.422,27.688,27.422,27.678,376302,0
2010-11-05,27.635,27.818,27.556,27.739,255961,0
2010-11-08,27.561,27.778,27.478,27.768,154449,0
2010-11-09,27.84,27.848,27.459,27.587,244630,0
2010-11-10,27.568,27.87,27.331,27.835,275209,0
2010-11-11,27.521,27.893,27.418,27.756,184140,0
2010-11-12,27.502,27.791,27.15,27.245,319224,0
2010-11-15,27.426,27.759,27.178,27.478,214506,0
2010-11-16,27.294,27.339,26.941,27.205,416003,0
2010-11-17,27.21,27.226,26.85,26.946,315697,0
2010-11-18,27.294,27.556,27.258,27.321,283317,0
2010-11-19,27.307,27.321,27.063,27.231,314421,0
2010-11-22,26.972,27.599,26.972,27.525,287962,0
2010-11-23,27.15,27.272,26.878,27.195,200004,0
2010-11-24,27.391,27.87,27.391,27.848,232766,0
2010-11-26,27.571,27.902,27.571,27.759,88878,0
2010-11-29,27.556,27.659,27.226,27.604,244298,0
2010-11-30,27.39,27.65,27.275,27.587,464814,0
2010-12-01,27.848,28.125,27.725,28.025,448635,0
2010-12-02,28.002,28.337,27.96,28.323,469696,0
2010-12-03,28.152,28.462,28.09,28.395,176701,0
2010-12-06,28.373,28.471,28.207,28.412,209813,0
2010-12-07,28.588,28.618,28.268,28.368,272349,0
2010-12-08,28.435,28.483,28.199,28.323,214490,0
2010-12-09,28.479,28.555,28.319,28.44,450198,0
2010-12-10,28.501,29.03,28.457,29.002,344855,0
2010-12-13,29.084,29.37,28.954,29.195,287918,0
2010-12-14,29.123,29.634,29.123,29.531,354696,0
2010-12-15,29.513,29.663,29.245,29.458,609469,0
2010-12-16,29.462,29.591,29.356,29.573,288008,0
2010-12-17,29.47,29.683,29.425,29.504,365019,0
2010-12-20,29.686,29.686,29.411,29.429,257362,0
2010-12-21,29.513,29.769,29.475,29.654,272814,0
2010-12-22,29.745,30.058,29.745,29.929,213448,0
2010-12-23,29.938,30.04,29.804,29.823,176866,0
2010-12-27,29.704,29.953,29.535,29.818,88221,0
2010-12-28,29.849,29.946,29.462,29.765,165444,0
2010-12-29,29.72,29.928,29.615,29.638,139822,0
2010-12-30,29.578,29.738,29.377,29.377,199934,0
2010-12-31,29.396,29.624,29.195,29.204,168257,0
2011-01-03,29.545,30,29.25,29.858,281858,0
2011-01-04,29.89,29.925,29.267,29.617,315000,0
2011-01-05,29.513,30,29.316,29.808,149753,0
2011-01-06,29.787,29.938,29.462,29.591,312984,0
2011-01-07,29.683,29.837,29.455,29.6,267426,0
2011-01-10,29.494,30.063,29.361,29.925,309252,0
2011-01-11,30.086,30.897,29.991,30.664,463542,0
2011-01-12,30.996,30.996,30.454,30.726,366009,0
2011-01-13,30.686,30.877,30.499,30.735,251655,0
2011-01-14,30.726,30.841,30.619,30.791,168890,0
2011-01-18,30.809,31.387,30.681,31.325,628361,0
2011-01-19,31.263,31.369,30.346,30.495,393921,0
2011-01-20,30.318,30.694,30.063,30.189,252766,0
2011-01-21,30.421,30.421,29.871,29.946,153857,0
2011-01-24,29.769,30.314,29.646,30.211,302491,0
2011-01-25,30.101,30.101,29.312,29.991,258728,0
2011-01-26,30.127,30.761,30.127,30.542,335257,0
2011-01-27,30.537,30.561,30.185,30.461,209235,0
2011-01-28,30.523,30.523,29.596,29.654,189535,0
2011-01-31,29.751,30.487,29.667,30.297,362304,0
2011-02-01,30.619,30.868,30.206,30.832,211024,0
2011-02-02,30.775,31.263,30.694,30.915,376020,0
2011-02-03,30.813,30.982,30.491,30.918,257394,0
2011-02-04,30.868,31.096,30.771,31.051,119351,0
2011-02-07,31.051,31.276,31.02,31.255,342663,0
2011-02-08,31.181,31.518,31.143,31.479,192325,0
2011-02-09,31.259,31.495,30.999,31.419,404319,0
2011-02-10,31.321,31.535,31.138,31.438,231982,0
2011-02-11,31.321,31.858,31.289,31.783,170501,0
2011-02-14,31.88,32.014,31.745,31.827,128359,0
2011-02-15,31.787,31.952,31.572,31.607,151305,0
2011-02-16,31.792,32.152,31.736,32.096,368386,0
2011-02-18,33.408,34.453,32.47,32.877,519600,0
2011-02-22,32.665,33.109,32.077,32.216,407338,0
2011-02-23,32.251,32.326,30.568,30.991,843050,0
2011-02-24,31.016,31.508,30.761,31.173,500830,0
2011-02-25,31.272,31.678,31.148,31.535,269436,0
2011-02-28,31.835,32.115,31.573,31.942,291185,0
2011-03-01,32.102,32.102,31.145,31.417,365784,0
2011-03-02,31.422,31.897,31.253,31.661,258361,0
2011-03-03,31.881,33.288,31.881,33.189,339947,0
2011-03-04,33.154,33.272,32.269,32.569,222498,0
2011-03-07,32.729,32.788,32.014,32.373,284211,0
2011-03-08,32.259,33.139,32.152,32.869,307859,0
2011-03-09,32.89,33.097,32.632,33.01,230664,0
2011-03-10,32.645,32.645,31.969,32.074,344831,0
2011-03-11,31.854,32.164,31.678,32.093,421681,0
2011-03-14,31.866,32.234,31.54,31.929,374123,0
2011-03-15,31.096,31.691,30.426,31.518,447371,0
2011-03-16,31.522,31.803,31.115,31.45,428078,0
2011-03-17,31.876,32.199,31.552,31.722,377480,0
2011-03-18,31.948,32.19,31.902,32.069,464547,0
2011-03-21,32.544,33.11,31.953,32.865,333124,0
2011-03-22,33.101,33.11,32.508,32.703,277327,0
2011-03-23,32.614,32.848,32.164,32.563,172269,0
2011-03-24,32.844,32.983,32.388,32.802,274783,0
2011-03-25,32.939,33.496,32.383,33.229,474076,0
2011-03-28,33.11,33.357,32.778,32.839,327393,0
2011-03-29,33.101,33.398,32.635,33.371,300536,0
2011-03-30,33.682,33.984,33.476,33.617,294949,0
2011-03-31,33.586,34.169,33.187,34.116,468187,0
2011-04-01,33.989,34.466,33.975,34.455,279561,0
2011-04-04,34.384,34.826,34.315,34.402,339348,0
2011-04-05,34.393,34.897,34.194,34.608,286014,0
2011-04-06,34.662,35.011,34.266,34.662,162639,0
2011-04-07,34.608,34.753,34.194,34.353,201030,0
2011-04-08,34.528,34.528,33.79,34.041,390532,0
2011-04-11,34.199,34.232,33.741,33.934,170251,0
2011-04-12,33.71,33.71,33.08,33.341,265809,0
2011-04-13,33.448,33.64,33.15,33.526,258604,0
2011-04-14,33.203,33.54,33.028,33.491,109241,0
2011-04-15,33.448,33.924,33.407,33.821,203102,0
2011-04-18,33.265,33.323,32.024,32.563,587792,0
2011-04-19,32.635,33.126,32.54,33.063,267159,0
2011-04-20,33.635,33.993,33.486,33.88,250028,0
2011-04-21,34.275,34.275,33.803,34.194,158395,0
2011-04-25,34.036,34.19,33.635,34.133,169693,0
2011-04-26,34.389,35.448,34.227,34.993,489469,0
2011-04-27,35.03,35.146,33.984,35.118,307051,0
2011-04-28,35.03,35.534,34.653,35.155,202806,0
2011-04-29,35.146,35.447,34.91,35.31,343244,0
2011-05-02,35.348,35.601,35.026,35.03,271421,0
2011-05-03,35.011,35.265,34.356,34.572,263967,0
2011-05-04,34.594,34.653,33.697,33.78,229877,0
2011-05-05,33.942,33.942,33.42,33.589,290098,0
2011-05-06,33.915,34.753,33.574,33.79,484892,0
2011-05-09,33.858,34.494,33.702,34.398,399255,0
2011-05-10,34.31,34.666,34.297,34.475,222906,0
2011-05-11,34.43,34.572,33.78,33.908,252246,0
2011-05-12,33.794,34.235,33.505,34.147,221900,0
2011-05-13,34.041,34.222,33.548,33.664,155507,0
2011-05-16,33.558,33.951,33.293,33.371,356320,0
2011-05-17,33.224,33.323,32.576,32.694,377484,0
2011-05-18,32.788,33.476,32.513,33.302,386080,0
2011-05-19,33.452,33.908,33.448,33.627,314489,0
2011-05-20,34.384,34.47,33.496,33.574,468601,0
2011-05-23,33.496,33.5,32.617,32.694,367228,0
2011-05-24,32.898,32.954,32.171,32.487,328136,0
2011-05-25,32.299,32.679,32.019,32.594,473153,0
2011-05-26,32.802,32.873,32.334,32.793,373742,0
2011-05-27,32.925,33.252,32.882,33.15,189455,0
2011-05-31,33.47,33.587,33.027,33.544,675506,0
2011-06-01,33.216,34.564,32.558,32.594,756019,0
2011-06-02,32.712,33.664,32.622,33.349,626848,0
2011-06-03,32.504,33.298,32.353,32.712,429716,0
2011-06-06,32.737,32.983,32.226,32.325,284328,0
2011-06-07,32.734,32.734,32.275,32.329,393373,0
2011-06-08,32.231,32.266,31.959,32.058,517719,0
2011-06-09,32.185,32.329,31.842,32.149,315249,0
2011-06-10,31.852,32.014,31.346,31.427,502060,0
2011-06-13,31.643,32.011,31.39,31.507,293796,0
2011-06-14,31.964,32.416,31.562,32.218,213353,0
2011-06-15,31.867,32.093,31.571,31.625,504506,0
2011-06-16,31.652,31.79,31.101,31.482,341075,0
2011-06-17,31.806,31.951,31.301,31.417,508274,0
2011-06-20,31.037,31.149,29.025,30.101,1480782,0
2011-06-21,30.326,31.046,30.073,30.969,874223,0
2011-06-22,30.758,31.083,30.468,30.504,612272,0
2011-06-23,30.064,30.859,29.522,30.723,905716,0
2011-06-24,30.713,30.895,29.865,29.901,1043698,0
2011-06-27,29.865,30.552,29.674,30.344,513049,0
2011-06-28,30.514,30.978,30.382,30.94,294764,0
2011-06-29,31.257,31.905,30.866,31.879,731607,0
2011-06-30,31.964,32.448,31.756,32.367,559389,0
2011-07-01,32.439,33.179,32.194,33.104,377869,0
2011-07-05,33.054,33.341,32.546,32.888,296333,0
2011-07-06,32.819,33.731,32.726,33.684,512651,0
2011-07-07,34.128,34.128,33.846,34.09,327725,0
2011-07-08,33.575,33.983,33.279,33.801,377985,0
2011-07-11,33.332,33.541,32.972,33.14,356486,0
2011-07-12,33.07,33.169,32.657,32.761,242531,0
2011-07-13,32.914,33.224,32.572,32.619,283594,0
2011-07-14,32.79,32.819,31.58,31.67,371470,0
2011-07-15,31.852,32.158,31.491,32.097,350761,0
2011-07-18,31.933,32.158,31.191,31.518,234980,0
2011-07-19,31.888,32.483,31.79,32.402,343776,0
2011-07-20,32.572,32.572,31.752,32.275,370209,0
2011-07-21,33.252,35.372,33.179,34.705,1142655,0
2011-07-22,34.659,35.029,34.137,34.235,597202,0
2011-07-25,33.911,34.801,33.874,34.442,456920,0
2011-07-26,34.577,34.577,33.017,33.089,278209,0
2011-07-27,32.952,33.104,31.705,32.068,426000,0
2011-07-28,32.058,32.167,31.182,31.219,351096,0
2011-07-29,30.685,31.21,30.449,30.894,317612,0
2011-08-01,31.39,31.781,30.298,30.778,428909,0
2011-08-02,30.622,30.904,29.74,29.77,410782,0
2011-08-03,29.803,30.416,29.062,30.216,481958,0
2011-08-04,29.794,29.803,28.501,28.518,668140,0
2011-08-05,28.954,29.36,27.624,28.241,681815,0
2011-08-08,27.083,27.762,25.218,25.271,728073,0
2011-08-09,25.948,27.184,24.799,27.167,785524,0
2011-08-10,26.678,27.38,26.082,26.191,572475,0
2011-08-11,26.388,29.396,26.191,28.926,768146,0
2011-08-12,28.954,29.803,28.656,28.964,549183,0
2011-08-15,29.216,29.63,28.9,29.578,270062,0
2011-08-16,29.169,29.621,28.907,29.35,367776,0
2011-08-17,29.63,29.683,28.954,29.324,272928,0
2011-08-18,28.122,28.293,27.202,27.454,386291,0
2011-08-19,27.031,28.113,26.704,26.751,498231,0
2011-08-22,27.728,27.906,26.643,26.803,559421,0
2011-08-23,26.812,28.283,26.634,28.283,288495,0
2011-08-24,28.274,29.044,27.824,28.954,218355,0
2011-08-25,29.34,29.34,28.14,28.385,324980,0
2011-08-26,28.086,29.541,27.572,29.45,227056,0
2011-08-29,29.963,30.363,29.531,30.26,355008,0
2011-08-30,30.073,30.533,29.803,30.344,527940,0
2011-08-31,30.645,31.3,30.335,30.726,316467,0
2011-09-01,30.895,31.046,29.638,29.847,317203,0
2011-09-02,29.495,29.495,28.22,28.493,205936,0
2011-09-06,27.319,28.235,27.211,28.107,486394,0
2011-09-07,28.672,29.206,28.453,29.142,498424,0
2011-09-08,28.89,29.315,28.417,28.58,388724,0
2011-09-09,28.245,28.697,27.548,27.755,371285,0
2011-09-12,27.147,27.799,27.056,27.789,318557,0
2011-09-13,27.913,28.527,27.67,28.367,285765,0
2011-09-14,28.61,29.597,27.969,29.052,307280,0
2011-09-15,29.396,29.919,29.072,29.767,286885,0
2011-09-16,29.777,30.048,29.369,29.632,700728,0
2011-09-19,29.197,30.811,28.835,30.39,706164,0
2011-09-20,30.35,31.121,29.922,29.941,622721,0
2011-09-21,29.787,29.887,27.558,27.662,917279,0
2011-09-22,26.648,27.426,26.184,26.648,718710,0
2011-09-23,26.537,27.1,26.285,26.658,433760,0
2011-09-26,26.537,27.573,26.103,27.512,432268,0
2011-09-27,28.081,29.261,27.89,28.372,283921,0
2011-09-28,28.523,28.861,26.892,26.984,386527,0
2011-09-29,27.53,27.972,26.766,27.672,280621,0
2011-09-30,27.045,27.275,26.305,26.323,523957,0
2011-10-03,26.303,26.776,24.652,24.768,438822,0
2011-10-04,24.541,26.573,24.352,26.502,603043,0
2011-10-05,26.666,27.309,26.248,27.165,260189,0
2011-10-06,27.137,28.125,26.984,28.081,410944,0
2011-10-07,28.253,28.27,27.227,27.854,267428,0
2011-10-10,28.479,29.133,28.389,29.115,223627,0
2011-10-11,28.834,29.685,28.751,29.598,240074,0
2011-10-12,29.76,30.396,29.76,29.985,244582,0
2011-10-13,29.787,30.313,29.279,30.247,327519,0
2011-10-14,30.186,30.776,29.922,30.594,213644,0
2011-10-17,30.396,30.776,29.315,29.425,267732,0
2011-10-18,29.532,30.838,29.133,30.405,225676,0
2011-10-19,30.285,30.44,29.377,29.57,195819,0
2011-10-20,29.589,30.123,28.934,29.685,243138,0
2011-10-21,30.195,30.857,29.787,30.776,402239,0
2011-10-24,31.083,32.78,30.912,32.717,414380,0
2011-10-25,32.326,32.717,31.765,31.846,537557,0
2011-10-26,32.208,32.836,31.446,32.819,348450,0
2011-10-27,33.105,34.695,32.88,34.167,566564,0
2011-10-28,34.105,34.241,33.76,33.989,283567,0
2011-10-31,33.505,34.051,33.029,33.029,363038,0
2011-11-01,31.909,32.665,31.065,31.456,505003,0
2011-11-02,32.036,32.627,31.638,32.254,274543,0
2011-11-03,32.799,34.475,32.674,34.086,349892,0
2011-11-04,33.688,34.024,33.259,33.907,256270,0
2011-11-07,33.95,34.158,32.991,33.932,196679,0
2011-11-08,34.186,34.504,33.553,34.415,247787,0
2011-11-09,33.57,33.878,32.609,32.962,292626,0
2011-11-10,33.553,33.815,32.923,33.57,487286,0
2011-11-11,34.014,34.849,33.65,34.465,337070,0
2011-11-14,34.214,34.351,33.49,33.989,377539,0
2011-11-15,33.923,35.184,33.77,34.975,539052,0
2011-11-16,34.62,35.402,34.105,34.668,301305,0
2011-11-17,34.543,34.751,33.614,33.833,393053,0
2011-11-18,34.095,34.551,33.641,34.313,394434,0
2011-11-21,33.641,34.07,33,33.316,352733,0
2011-11-22,33.29,33.49,32.725,33.141,456964,0
2011-11-23,32.809,33.036,32.073,32.147,239160,0
2011-11-25,31.991,32.717,31.991,32.083,115373,0
2011-11-28,33.316,33.932,33.141,33.641,304975,0
2011-11-29,33.806,34.158,33.413,33.534,413063,0
2011-11-30,34.8,35.926,34.8,35.817,1254086,0
2011-12-01,35.72,36.165,35.376,35.383,303480,0
2011-12-02,35.909,35.909,35.294,35.448,248966,0
2011-12-05,36.054,36.382,35.703,35.882,308776,0
2011-12-06,36.02,36.275,35.4,36.074,272034,0
2011-12-07,35.977,35.977,34.815,35.336,344527,0
2011-12-08,35.344,35.664,34.188,34.408,283168,0
2011-12-09,34.614,35.32,34.253,35.227,225504,0
2011-12-12,34.677,34.784,33.751,34.388,301993,0
2011-12-13,34.801,35.165,33.614,33.815,244472,0
2011-12-14,33.526,33.708,32.846,33.281,263392,0
2011-12-15,33.57,34.041,33.526,33.932,334001,0
2011-12-16,34.198,34.963,33.99,34.589,814284,0
2011-12-19,34.695,35.021,33.742,33.851,203337,0
2011-12-20,34.536,35.619,34.334,35.256,240902,0
2011-12-21,34.718,35.556,34.478,35.51,281815,0
2011-12-22,35.609,35.793,35.3,35.447,236540,0
2011-12-23,35.32,35.872,35.32,35.757,178469,0
2011-12-27,35.465,36.046,35.246,35.872,211523,0
2011-12-28,35.919,36.064,35.027,35.172,222325,0
2011-12-29,35.418,36.13,35.354,35.854,168431,0
2011-12-30,35.738,35.929,35.482,35.645,300321,0
2012-01-03,36.421,36.842,35.837,35.977,290496,0
2012-01-04,35.793,36.403,35.775,36.248,238439,0
2012-01-05,36.238,36.493,35.501,36.431,247607,0
2012-01-06,36.459,36.493,35.994,36.293,127149,0
2012-01-09,36.586,37.04,36.347,36.894,145664,0
2012-01-10,37.359,37.406,36.941,37.005,276071,0
2012-01-11,36.459,37.578,36.459,37.35,251159,0
2012-01-12,37.432,37.916,37.005,37.788,168245,0
2012-01-13,37.506,37.788,37.067,37.678,154937,0
2012-01-17,38.079,38.608,37.597,37.761,237012,0
2012-01-18,37.515,38.318,37.515,38.26,275431,0
2012-01-19,38.27,38.726,38.251,38.434,190598,0
2012-01-20,38.461,38.891,38.223,38.49,279323,0
2012-01-23,38.517,38.945,38.27,38.363,196755,0
2012-01-24,38.036,38.562,37.871,38.26,423460,0
2012-01-25,38.289,38.762,37.66,38.717,375910,0
2012-01-26,38.945,39.027,38.627,38.854,244593,0
2012-01-27,38.707,39.193,38.707,39.136,267456,0
2012-01-30,38.864,39.446,38.507,39.3,340865,0
2012-01-31,39.521,39.639,38.798,39.136,393544,0
2012-02-01,39.356,40.449,39.281,40.31,452620,0
2012-02-02,40.493,40.51,39.937,39.992,307332,0
2012-02-03,40.567,41.541,40.095,41.367,386174,0
2012-02-06,41.177,41.55,41.014,41.324,262453,0
2012-02-07,41.079,41.678,40.941,41.251,347157,0
2012-02-08,41.307,41.715,41.014,41.223,251914,0
2012-02-09,41.331,41.524,40.749,41.004,329589,0
2012-02-10,40.549,40.914,40.274,40.675,276187,0
2012-02-13,41.132,41.753,40.675,41.734,218975,0
2012-02-14,41.55,41.789,41.261,41.614,279687,0
2012-02-15,41.85,41.85,40.74,40.868,433686,0
2012-02-16,40.996,41.541,40.768,41.433,457317,0
2012-02-17,42.691,43.512,41.568,41.734,406490,0
2012-02-21,41.962,42.726,41.944,42.501,327256,0
2012-02-22,42.407,42.935,42.052,42.327,296100,0
2012-02-23,42.745,42.745,41.687,42.261,324911,0
2012-02-24,41.935,42.79,41.935,42.56,274832,0
2012-02-27,42.023,42.607,41.48,42.309,277683,0
2012-02-28,42.336,42.597,41.859,42.197,256957,0
2012-02-29,42.298,42.747,41.986,42.085,337640,0
2012-03-01,42.417,42.719,42.153,42.501,290502,0
2012-03-02,42.556,42.678,41.772,41.963,380179,0
2012-03-05,41.815,42.162,41.678,41.859,255229,0
2012-03-06,41.579,41.669,40.901,41.012,457748,0
2012-03-07,41.367,41.688,41.185,41.533,171573,0
2012-03-08,41.909,42.574,41.753,42.346,468595,0
2012-03-09,42.381,43.197,42.283,42.731,248597,0
2012-03-12,42.818,42.945,42.352,42.444,246091,0
2012-03-13,42.655,43.284,42.607,43.274,421777,0
2012-03-14,43.183,43.475,43.038,43.091,247278,0
2012-03-15,43.31,43.618,43.063,43.117,359426,0
2012-03-16,43.06,43.252,42.759,42.822,473937,0
2012-03-19,42.655,43.146,42.579,42.673,423193,0
2012-03-20,42.391,42.591,41.625,41.946,338539,0
2012-03-21,42.1,42.2,41.725,41.99,597485,0
2012-03-22,41.661,42.273,40.489,40.793,386434,0
2012-03-23,40.479,41.203,40.47,41.048,316865,0
2012-03-26,41.185,41.763,40.957,41.595,300094,0
2012-03-27,41.798,41.816,41.48,41.524,233868,0
2012-03-28,41.825,41.861,40.611,41.324,320229,0
2012-03-29,40.892,41.28,40.427,41.112,229117,0
2012-03-30,41.212,41.634,41.077,41.48,410442,0
2012-04-02,41.413,42.147,41.021,41.744,450803,0
2012-04-03,41.871,41.982,41.296,41.763,310063,0
2012-04-04,41.314,41.506,40.756,41.357,323619,0
2012-04-05,41.121,41.559,41.121,41.357,159686,0
2012-04-09,40.418,40.629,40.16,40.583,232466,0
2012-04-10,40.507,41.157,39.566,39.685,335283,0
2012-04-11,39.958,40.461,39.895,40.418,224003,0
2012-04-12,40.444,41.489,40.335,41.338,210749,0
2012-04-13,41.222,41.241,40.563,40.62,170754,0
2012-04-16,40.873,41.453,40.563,41.048,204070,0
2012-04-17,41.453,42.448,41.413,42.303,342981,0
2012-04-18,42.045,42.601,41.851,42.273,308021,0
2012-04-19,42.21,42.822,41.753,42.063,298207,0
2012-04-20,42.255,42.932,42.063,42.365,196143,0
2012-04-23,41.909,41.909,41.012,41.763,238181,0
2012-04-24,42.804,43.397,42.228,43.197,553549,0
2012-04-25,43.847,44.772,43.71,44.359,684257,0
2012-04-26,44.359,44.908,43.929,44.79,446977,0
2012-04-27,45.127,45.263,44.633,45.135,378015,0
2012-04-30,45.21,45.21,44.312,44.826,291446,0
2012-05-01,44.697,45.594,44.45,45.065,309854,0
2012-05-02,44.816,45.897,44.487,45.72,407895,0
2012-05-03,45.822,46.032,45.191,45.566,491697,0
2012-05-04,45.227,45.429,44.359,44.58,364127,0
2012-05-07,44.312,45.127,44.167,44.972,322957,0
2012-05-08,44.504,44.744,43.555,44.524,731726,0
2012-05-09,44.039,45.099,43.837,44.808,410128,0
2012-05-10,45.145,45.263,44.58,44.744,352473,0
2012-05-11,44.378,45.263,44.102,44.934,270772,0
2012-05-14,44.341,44.889,43.801,44.414,184235,0
2012-05-15,44.45,44.899,44.187,44.341,233764,0
2012-05-16,44.58,44.954,43.985,44.083,237383,0
2012-05-17,44.083,44.468,42.218,42.32,395733,0
2012-05-18,42.631,42.75,41.816,42.025,501302,0
2012-05-21,41.972,43.225,41.842,43.207,359432,0
2012-05-22,43.188,43.985,43.188,43.873,312109,0
2012-05-23,43.29,44.716,43.243,44.716,267051,0
2012-05-24,45.008,45.292,44.341,45.292,371828,0
2012-05-25,45.245,45.447,44.232,44.397,213326,0
2012-05-29,45.026,46.06,44.908,45.263,287649,0
2012-05-30,44.65,45.119,44.378,44.514,248447,0
2012-05-31,44.514,44.514,43.197,43.52,796867,0
2012-06-01,42.54,42.65,41.068,41.296,626503,0
2012-06-04,41.306,41.625,39.895,40.736,730990,0
2012-06-05,40.459,40.716,39.954,40.62,552826,0
2012-06-06,40.911,41.994,40.911,41.994,252658,0
2012-06-07,42.417,43.068,41.819,41.893,306874,0
2012-06-08,41.766,42.233,41.435,41.819,440369,0
2012-06-11,42.303,42.365,40.736,40.801,426106,0
2012-06-12,41.021,41.296,40.655,41.241,428204,0
2012-06-13,41.138,41.497,40.461,40.603,472960,0
2012-06-14,40.593,40.892,39.832,40.062,492535,0
2012-06-15,40.214,40.433,39.525,39.671,955768,0
2012-06-18,39.337,40.062,38.771,39.95,818780,0
2012-06-19,40.285,41.883,40.204,41.242,679346,0
2012-06-20,41.121,41.233,40.102,40.371,573589,0
2012-06-21,40.302,40.523,38.236,38.494,860004,0
2012-06-22,38.78,39.241,38.533,39.119,1513812,0
2012-06-25,38.542,38.687,37.881,38.038,492483,0
2012-06-26,38.246,38.845,37.953,38.725,474470,0
2012-06-27,38.918,39.185,38.663,38.827,374372,0
2012-06-28,38.351,38.927,38.255,38.799,997902,0
2012-06-29,39.823,40.256,39.616,40.214,373533,0
2012-07-02,40.389,40.389,39.34,39.773,467454,0
2012-07-03,39.708,40.295,39.671,40.204,239254,0
2012-07-05,39.983,40.847,39.963,40.782,390492,0
2012-07-06,40.285,40.637,39.405,39.909,189460,0
2012-07-09,39.799,39.963,39.414,39.909,288005,0
2012-07-10,40.129,40.451,38.872,38.99,446684,0
2012-07-11,38.963,39.138,38.625,38.808,652357,0
2012-07-12,38.402,39.185,38.236,38.982,382581,0
2012-07-13,39.165,40.176,39.028,40.111,438707,0
2012-07-16,40.039,40.38,39.322,39.478,276814,0
2012-07-17,39.681,39.929,38.891,39.525,240009,0
2012-07-18,39.423,40.562,39.141,40.543,384522,0
2012-07-19,40.829,41.368,40.477,40.975,244865,0
2012-07-20,40.601,41.048,40.302,40.957,351345,0
2012-07-23,40.121,40.93,39.396,40.735,232837,0
2012-07-24,40.837,40.957,39.469,39.919,274335,0
2012-07-25,39.929,40.049,38.625,38.771,504456,0
2012-07-26,39.589,40.03,38.882,39.396,420487,0
2012-07-27,39.855,41.131,39.625,40.81,386881,0
2012-07-30,37.467,37.853,35.657,37.145,1303339,0
2012-07-31,36.356,37.447,36.356,36.623,486646,0
2012-08-01,36.741,37.185,36.685,36.843,613845,0
2012-08-02,36.661,37.072,36.191,36.557,515357,0
2012-08-03,37.165,37.89,36.777,37.659,406878,0
2012-08-06,37.742,37.934,37.357,37.395,280050,0
2012-08-07,37.54,38.634,37.54,38.402,518271,0
2012-08-08,38.009,38.009,37.109,37.347,883158,0
2012-08-09,37.403,38.255,37.33,37.632,663527,0
2012-08-10,37.403,38.183,37.385,38.138,388337,0
2012-08-13,38,38.111,37.228,37.698,376964,0
2012-08-14,38,38.255,37.457,37.659,382806,0
2012-08-15,37.632,38.275,37.632,38.082,268386,0
2012-08-16,38,38.761,37.742,38.654,427800,0
2012-08-17,38.635,39.505,38.635,39.294,367208,0
2012-08-20,39.221,39.423,38.817,39.102,329854,0
2012-08-21,39.157,39.845,39.157,39.533,323768,0
2012-08-22,39.451,39.754,39.147,39.57,227276,0
2012-08-23,39.487,39.799,39.241,39.451,334880,0
2012-08-24,39.185,39.754,39.147,39.423,210996,0
2012-08-27,39.57,39.799,38.882,39.405,272215,0
2012-08-28,39.35,39.607,38.967,39.241,227522,0
2012-08-29,39.359,39.643,38.457,38.533,467907,0
2012-08-30,38.227,38.402,37.549,37.881,357648,0
2012-08-31,38.166,38.514,37.567,37.881,452531,0
2012-09-04,37.971,38.111,36.963,37.925,477855,0
2012-09-05,37.853,38.091,37.237,37.32,408626,0
2012-09-06,37.558,38.909,36.915,38.385,417507,0
2012-09-07,38.578,39.441,38.578,39.102,258597,0
2012-09-10,39.019,39.212,38.423,38.533,274714,0
2012-09-11,38.586,38.954,38.422,38.578,342305,0
2012-09-12,38.635,38.836,38.255,38.644,193112,0
2012-09-13,38.654,38.863,37.916,38.412,428174,0
2012-09-14,38.494,39.25,38.487,38.853,361359,0
2012-09-17,38.635,42.344,37.934,37.981,313730,0
2012-09-18,37.908,38.173,37.099,37.422,751047,0
2012-09-19,37.688,38.111,37.175,37.265,304549,0
2012-09-20,37.072,37.523,36.459,37.486,386239,0
2012-09-21,37.723,37.798,37.099,37.476,757719,0
2012-09-24,37.347,37.641,36.852,36.897,340708,0
2012-09-25,37.017,37.017,35.796,35.806,563504,0
2012-09-26,35.75,35.954,34.893,35.472,505749,0
2012-09-27,35.796,35.844,35.342,35.779,400295,0
2012-09-28,35.602,36.201,35.565,36.017,340285,0
2012-10-01,36.025,36.128,35.105,35.334,1206961,0
2012-10-02,35.389,35.446,34.929,35.142,482076,0
2012-10-03,35.695,35.695,34.965,35.417,332113,0
2012-10-04,35.548,35.849,35.233,35.75,282671,0
2012-10-05,35.934,36.513,35.712,35.924,308695,0
2012-10-08,35.867,35.867,35.352,35.464,263545,0
2012-10-09,35.398,35.629,34.708,35.29,623871,0
2012-10-10,35.149,35.646,35.048,35.272,541942,0
2012-10-11,35.629,35.964,35.464,35.666,603967,0
2012-10-12,35.629,36.025,35.602,35.842,424722,0
2012-10-15,35.973,36.323,35.638,36.256,315320,0
2012-10-16,36.423,37.345,36.293,37.279,414406,0
2012-10-17,37.345,37.843,36.94,37.521,619538,0
2012-10-18,37.474,38.507,37.467,37.853,529925,0
2012-10-19,37.622,37.705,36.57,36.708,582794,0
2012-10-22,36.58,36.95,36.386,36.689,347913,0
2012-10-23,36.248,36.718,35.806,36.672,310724,0
2012-10-24,36.762,37.015,36.081,36.147,353169,0
2012-10-25,36.478,36.478,35.973,36.155,480096,0
2012-10-26,36.192,36.256,35.887,35.973,329461,0
2012-10-31,37.355,42.582,37.298,40,1859945,0
2012-11-01,40.516,41.007,38.709,40.469,933668,0
2012-11-02,40.647,41.023,39.733,39.808,532211,0
2012-11-05,39.65,41.277,39.65,41.091,512721,0
2012-11-06,41.296,42.399,41.296,42.058,816467,0
2012-11-07,41.461,41.726,40.267,40.507,616689,0
2012-11-08,40.604,40.975,39.716,39.716,657519,0
2012-11-09,39.495,40.702,39.495,40.259,649769,0
2012-11-12,40.461,40.499,40.122,40.461,295270,0
2012-11-13,40.129,40.988,40.122,40.536,285783,0
2012-11-14,40.702,40.786,40.039,40.103,455218,0
2012-11-15,39.935,40.4,39.874,40.122,480416,0
2012-11-16,40.286,40.452,39.874,40.314,417964,0
2012-11-19,40.869,41.336,40.657,41.257,346133,0
2012-11-20,41.209,41.892,40.988,41.863,303813,0
2012-11-21,41.863,41.935,41.523,41.902,199806,0
2012-11-23,41.967,42.582,41.509,42.563,110338,0
2012-11-26,42.362,42.833,42.058,42.493,270451,0
2012-11-27,42.563,43.028,42.379,42.601,292582,0
2012-11-28,42.389,42.915,41.799,42.815,252196,0
2012-11-29,43.211,43.48,42.791,43.412,268141,0
2012-11-30,43.543,43.829,43.147,43.819,555190,0
2012-12-03,43.959,44.236,42.65,43.376,538845,0
2012-12-04,43.322,43.625,42.888,43.46,530212,0
2012-12-05,43.489,43.994,43.257,43.7,451281,0
2012-12-06,43.71,44.023,43.526,43.7,287325,0
2012-12-07,43.7,44.191,43.386,43.829,325577,0
2012-12-10,43.625,44.262,43.526,44.105,296033,0
2012-12-11,44.27,44.42,43.766,44.227,396366,0
2012-12-12,44.393,44.825,44.153,44.429,514461,0
2012-12-13,44.236,44.502,43.883,44.191,375371,0
2012-12-14,43.978,44.244,43.658,44.151,388968,0
2012-12-17,44.41,44.474,43.874,44.438,293130,0
2012-12-18,44.364,45.009,44.364,44.853,359853,0
2012-12-19,44.798,45.138,44.374,44.614,334115,0
2012-12-20,44.558,45.148,44.254,45.086,275034,0
2012-12-21,43.718,44.995,43.44,44.992,1347567,0
2012-12-24,45.158,45.194,44.438,44.78,112789,0
2012-12-26,44.789,44.889,44.244,44.446,483235,0
2012-12-27,44.606,44.68,43.748,44.327,250507,0
2012-12-28,43.903,44.549,43.903,44.208,237989,0
2012-12-31,44.354,45,44.086,44.899,301970,0
2013-01-02,46.06,46.321,45.248,46.033,524112,0
2013-01-03,45.978,46.938,45.978,46.616,377433,0
2013-01-04,46.715,47.333,46.616,47.131,332580,0
2013-01-07,47.068,47.204,46.753,47.029,254398,0
2013-01-08,47.204,47.309,46.384,46.724,201630,0
2013-01-09,46.809,47.381,46.606,47.343,332510,0
2013-01-10,47.49,47.631,46.513,46.919,275005,0
2013-01-11,46.771,47.436,46.715,47.271,256685,0
2013-01-14,47.204,47.271,46.809,47.058,126463,0
2013-01-15,47.049,47.212,46.734,47.122,274251,0
2013-01-16,46.928,47.314,46.705,47.232,200675,0
2013-01-17,47.508,48.118,47.381,47.973,170819,0
2013-01-18,48.416,48.416,47.508,47.676,237533,0
2013-01-22,47.676,48.042,47.261,48.042,213381,0
2013-01-23,48.069,48.395,47.944,48.228,204694,0
2013-01-24,48.042,48.774,48.042,48.726,367013,0
2013-01-25,48.791,49.512,48.746,49.371,581402,0
2013-01-28,49.273,49.53,48.211,49.105,391530,0
2013-01-29,49.087,50.019,48.698,49.962,378018,0
2013-01-30,49.918,49.926,49.353,49.557,354430,0
2013-01-31,49.611,50.386,49.39,49.741,920860,0
2013-02-01,49.717,49.993,49.566,49.851,538152,0
2013-02-04,49.741,49.814,49.353,49.447,316186,0
2013-02-05,49.548,50.028,49.539,49.823,284582,0
2013-02-06,49.611,50,49.53,49.926,401155,0
2013-02-07,49.953,50.1,49.502,49.943,254824,0
2013-02-08,50.082,50.755,50.082,50.617,238028,0
2013-02-11,50.69,51.061,50.507,50.718,175556,0
2013-02-12,50.644,50.958,50.59,50.71,291353,0
2013-02-13,51.475,51.475,50.652,51.392,456214,0
2013-02-14,51.338,51.567,51.186,51.272,488175,0
2013-02-15,51.466,51.586,50.922,51.568,264032,0
2013-02-19,51.52,52.362,51.304,52.25,425199,0
2013-02-20,52.028,52.158,51.309,51.366,350129,0
2013-02-21,51.43,51.494,50.608,50.813,353764,0
2013-02-22,51.004,51.649,49.962,51.578,267994,0
2013-02-25,51.668,51.835,50.01,50.019,244902,0
2013-02-26,50.404,50.858,49.735,50.537,332719,0
2013-02-27,50.489,51.734,50.489,51.475,216629,0
2013-02-28,51.494,52.196,51.461,51.697,307902,0
2013-03-01,51.439,51.605,50.386,51.263,470433,0
2013-03-04,51.154,51.282,50.386,51.235,224995,0
2013-03-05,51.178,51.89,51.033,51.788,291195,0
2013-03-06,51.716,52.084,51.446,51.743,245565,0
2013-03-07,51.909,52.028,51.633,51.788,148470,0
2013-03-08,52.158,52.794,51.928,52.794,184414,0
2013-03-11,52.712,52.841,52.342,52.74,168966,0
2013-03-12,52.479,52.978,52.479,52.858,203823,0
2013-03-13,52.888,53.155,52.508,52.858,211638,0
2013-03-14,53.033,53.033,51.88,52.23,465078,0
2013-03-15,52.112,52.591,51.928,52.305,668167,0
2013-03-18,52.305,52.538,51.829,52.24,317067,0
2013-03-19,52.362,52.784,51.548,52.092,205607,0
2013-03-20,52.269,52.942,51.815,52.905,223661,0
2013-03-21,52.665,53.108,51.024,51.164,594482,0
2013-03-22,51.282,51.456,50.082,51.178,562174,0
2013-03-25,51.578,51.578,50.305,50.69,497499,0
2013-03-26,50.775,51.005,50.33,50.868,534134,0
2013-03-27,50.441,50.451,49.488,50.296,541372,0
2013-03-28,50.356,50.411,49.723,50.152,575721,0
2013-04-01,50.172,50.451,48.869,49.08,693402,0
2013-04-02,49.108,49.654,47.924,48.184,682677,0
2013-04-03,48.44,48.617,47.495,48.032,800252,0
2013-04-04,47.888,48.7,47.888,48.44,857163,0
2013-04-05,48.06,49.267,47.763,49.248,432154,0
2013-04-08,49.063,49.887,49.017,49.376,384881,0
2013-04-09,49.579,49.857,49.054,49.517,365636,0
2013-04-10,49.713,50.133,49.356,50.08,367926,0
2013-04-11,49.95,50.913,49.83,50.823,431575,0
2013-04-12,50.748,50.794,48.533,48.877,560185,0
2013-04-15,48.682,48.682,46.813,46.977,541417,0
2013-04-16,47.416,47.773,47.055,47.609,265188,0
2013-04-17,47.36,47.36,46.229,46.841,392257,0
2013-04-18,46.813,47.35,46.618,46.933,320706,0
2013-04-19,47.137,47.674,46.592,46.943,247528,0
2013-04-22,46.986,47.543,46.304,47.487,449553,0
2013-04-23,47.878,50.718,47.878,48.921,1016054,0
2013-04-24,48.93,49.08,48.001,48.35,683585,0
2013-04-25,48.422,49.117,48.413,48.7,355854,0
2013-04-26,48.654,48.682,47.868,48.237,464286,0
2013-04-29,48.508,48.912,48.137,48.7,414474,0
2013-04-30,48.823,48.892,48.146,48.842,522119,0
2013-05-01,48.573,48.867,47.72,47.783,401146,0
2013-05-02,47.848,48.166,47.462,47.972,356904,0
2013-05-03,48.573,49.664,48.194,49.616,348997,0
2013-05-06,49.625,50.347,49.579,50.089,272723,0
2013-05-07,50.089,50.987,49.988,50.967,322085,0
2013-05-08,50.748,51.885,50.626,51.71,595046,0
2013-05-09,51.71,52.33,51.376,51.969,438263,0
2013-05-10,52.164,52.932,52.145,52.876,550423,0
2013-05-13,52.886,53.244,52.439,52.886,308374,0
2013-05-14,52.792,53.812,52.792,53.665,375423,0
2013-05-15,53.376,54.28,53.3,54.126,234116,0
2013-05-16,54.09,54.604,53.802,54.041,325393,0
2013-05-17,54.19,54.589,54.051,54.459,357442,0
2013-05-20,54.413,55.125,54.413,54.662,366596,0
2013-05-21,54.783,55.255,54.699,55.067,356472,0
2013-05-22,55.067,55.273,54.051,54.413,385258,0
2013-05-23,54.09,54.618,53.693,54.569,552861,0
2013-05-24,54.413,54.745,53.709,54.45,274555,0
2013-05-28,55.015,55.245,54.662,55.106,238499,0
2013-05-29,54.708,55.459,54.574,55.191,256711,0
2013-05-30,55.227,55.7,55.143,55.552,201970,0
2013-05-31,55.444,56.08,55.156,55.361,287317,0
2013-06-03,55.506,55.682,54.717,55.357,422132,0
2013-06-04,55.211,55.736,54.737,54.997,375429,0
2013-06-05,54.774,54.958,53.701,53.932,291347,0
2013-06-06,53.923,54.69,53.665,54.625,368447,0
2013-06-07,54.883,55.809,54.769,55.552,222508,0
2013-06-10,55.227,55.764,55.077,55.459,233905,0
2013-06-11,54.745,55.523,54.374,54.476,233455,0
2013-06-12,54.874,54.874,53.54,53.636,205927,0
2013-06-13,53.627,55.125,53.108,54.987,240864,0
2013-06-14,54.958,55.181,54.172,54.45,135063,0
2013-06-17,54.84,54.874,53.866,54.394,287949,0
2013-06-18,54.524,55.087,54.256,54.987,237940,0
2013-06-19,54.893,55.096,54.061,54.145,227266,0
2013-06-20,53.559,53.838,51.618,51.644,690155,0
2013-06-21,51.828,52.378,51.227,51.423,519621,0
2013-06-24,50.589,50.992,50.133,50.589,346563,0
2013-06-25,50.987,51.663,50.672,51.385,256988,0
2013-06-26,52.009,52.009,51.207,51.961,289381,0
2013-06-27,52.277,53.114,52.268,53.001,132912,0
2013-06-28,52.825,53.568,52.825,53.208,715886,0
2013-07-01,53.616,55.407,53.521,55.196,410491,0
2013-07-02,55.019,55.798,54.173,54.702,302398,0
2013-07-03,54.748,54.907,54.154,54.358,166565,0
2013-07-05,54.776,55.651,54.461,55.631,138055,0
2013-07-08,55.864,56.178,55.557,55.696,260637,0
2013-07-09,56.178,56.282,55.503,56.225,181642,0
2013-07-10,56.319,56.848,55.743,56.708,193373,0
2013-07-11,57.415,57.415,56.839,57.377,155454,0
2013-07-12,57.415,58.801,57.239,58.345,398072,0
2013-07-15,58.345,58.641,57.657,57.862,176341,0
2013-07-16,57.862,58.01,56.794,56.839,343363,0
2013-07-17,57.201,57.323,56.309,56.421,266312,0
2013-07-18,56.402,56.765,55.976,56.124,471566,0
2013-07-19,55.976,56.291,55.798,56.197,259274,0
2013-07-22,56.357,57.667,56.348,57.517,248476,0
2013-07-23,57.667,58.098,56.652,56.858,476533,0
2013-07-24,56.885,57.285,56.215,56.299,325831,0
2013-07-25,56.03,56.635,55.9,56.319,268660,0
2013-07-26,56.114,56.83,55.993,56.617,369513,0
2013-07-29,55.743,56.69,52.723,53.664,1193076,0
2013-07-30,54.209,55.3,53.644,54.656,678162,0
2013-07-31,54.869,55.407,54.582,54.851,440870,0
2013-08-01,55.287,56.339,55.167,56.01,797432,0
2013-08-02,55.659,56.661,55.538,56.661,398584,0
2013-08-05,56.348,56.903,56.087,56.579,243285,0
2013-08-06,56.514,56.858,55.79,55.993,209369,0
2013-08-07,55.9,55.993,55.297,55.734,349889,0
2013-08-08,55.807,56.708,55.78,56.652,227558,0
2013-08-09,56.429,57.657,56.309,57.295,328807,0
2013-08-12,56.932,58.398,56.932,58.01,369270,0
2013-08-13,58.11,58.912,57.881,58.25,386869,0
2013-08-14,58.363,58.418,57.862,57.97,340000,0
2013-08-15,57.34,57.357,56.617,57.036,324509,0
2013-08-16,56.959,57.712,56.959,57.48,350766,0
2013-08-19,57.172,57.441,56.746,57.162,223862,0
2013-08-20,57.11,57.62,56.885,57.385,251240,0
2013-08-21,57.101,57.685,56.867,57.323,261256,0
2013-08-22,57.462,58.437,57.323,58.206,124578,0
2013-08-23,58.325,58.687,57.517,58.102,217907,0
2013-08-26,58.308,58.585,58,58.325,158149,0
2013-08-27,57.453,57.768,56.794,57.268,506550,0
2013-08-28,57.21,57.712,57.017,57.424,145967,0
2013-08-29,57.443,58.791,57.415,58.538,350625,0
2013-08-30,58.529,58.801,57.951,58.093,720224,0
2013-09-03,58.8,59.256,58.156,58.483,1150630,0
2013-09-04,58.37,58.931,57.896,58.735,289522,0
2013-09-05,58.65,59.275,58.343,58.853,405008,0
2013-09-06,59.069,60.401,58.23,59.861,462838,0
2013-09-09,60.229,60.816,59.934,60.501,424961,0
2013-09-10,60.894,62.396,60.625,62.37,327023,0
2013-09-11,62.369,62.457,61.501,62.004,336631,0
2013-09-12,61.857,62.359,61.521,61.92,588845,0
2013-09-13,62.135,62.35,61.474,62.117,159896,0
2013-09-16,62.739,63.129,62.415,62.591,149161,0
2013-09-17,62.861,63.551,62.264,63.495,235540,0
2013-09-18,63.485,63.971,62.647,63.811,253579,0
2013-09-19,63.915,64.362,63.802,64.165,166492,0
2013-09-20,64.418,64.428,62.769,62.806,1117729,0
2013-09-23,62.469,62.769,61.903,62.117,420817,0
2013-09-24,61.957,62.871,61.938,62.255,400968,0
2013-09-25,62.172,62.797,61.79,62.023,275874,0
2013-09-26,62.32,63.001,62.172,62.917,256270,0
2013-09-27,61.399,62.647,61.399,62.219,281271,0
2013-09-30,61.371,62.406,61.214,62.08,415630,0
2013-10-01,62.282,64.131,61.93,63.793,1047285,0
2013-10-02,63.403,63.655,62.627,63.439,224511,0
2013-10-03,63.309,63.374,62.273,63.16,274514,0
2013-10-04,63.094,63.578,62.881,63.215,195151,0
2013-10-07,62.545,62.815,62.098,62.107,354777,0
2013-10-08,61.994,62.723,61.276,61.335,288462,0
2013-10-09,61.698,62.219,60.99,61.38,279769,0
2013-10-10,62.098,63.915,61.707,63.878,443104,0
2013-10-11,63.588,64.371,62.833,64.212,282023,0
2013-10-14,63.793,64.726,63.674,64.698,162151,0
2013-10-15,64.343,64.352,63.001,63.533,294577,0
2013-10-16,63.98,64.026,63.403,63.934,415845,0
2013-10-17,63.84,64.083,63.336,64.055,284919,0
2013-10-18,64.698,65.304,64.27,65.24,394965,0
2013-10-21,65.386,65.48,64.866,65.322,458879,0
2013-10-22,65.619,65.843,64.997,65.564,335335,0
2013-10-23,65.284,65.415,64.716,65.007,284815,0
2013-10-24,65.024,65.454,63.84,63.925,625271,0
2013-10-25,64.063,64.288,63.403,63.774,495580,0
2013-10-28,63.691,63.748,62.004,62.564,688698,0
2013-10-29,62.517,62.964,61.866,62.917,453295,0
2013-10-30,63.058,63.514,62.517,62.61,649790,0
2013-10-31,62.881,65.703,62.31,64.519,777182,0
2013-11-01,64.968,66.42,64.866,65.843,701087,0
2013-11-04,67.232,69.486,65.657,65.926,332355,0
2013-11-05,65.49,66.328,65.051,65.853,374849,0
2013-11-06,66.274,66.553,65.643,65.808,267374,0
2013-11-07,65.79,65.945,64.5,64.529,392507,0
2013-11-08,64.679,66.215,64.679,66.16,287388,0
2013-11-11,66.234,66.721,65.974,66.41,143263,0
2013-11-12,66.356,66.543,65.836,66.095,240385,0
2013-11-13,65.77,66.989,65.77,66.934,240815,0
2013-11-14,67.019,67.14,66.57,66.989,134338,0
2013-11-15,67.196,67.345,66.553,66.989,174709,0
2013-11-18,67.092,67.269,66.196,66.478,224825,0
2013-11-19,66.617,66.989,66.114,66.224,232873,0
2013-11-20,66.497,66.683,65.863,66.45,298447,0
2013-11-21,66.553,67.204,66.543,66.906,194133,0
2013-11-22,66.906,67.593,66.468,67.297,144230,0
2013-11-25,67.736,67.736,66.049,66.16,291790,0
2013-11-26,66.274,66.664,65.602,66.598,432374,0
2013-11-27,66.859,67.054,66.533,66.989,186280,0
2013-11-29,67.232,67.278,66.45,66.607,95213,0
2013-12-02,66.607,67.789,66.095,66.738,297689,0
2013-12-03,66.588,67.354,66.142,66.775,331495,0
2013-12-04,66.347,66.989,66.023,66.533,222892,0
2013-12-05,66.468,66.915,66.058,66.364,288462,0
2013-12-06,66.506,67.763,66.488,67.232,321300,0
2013-12-09,67.297,68.082,66.999,67.251,318296,0
2013-12-10,66.989,68.199,66.756,67.372,332031,0
2013-12-11,67.345,67.67,65.731,65.887,300372,0
2013-12-12,65.731,66.178,65.357,65.897,450402,0
2013-12-13,66.124,66.374,65.357,66.023,235558,0
2013-12-16,66.254,67.036,66.086,66.44,276228,0
2013-12-17,66.44,66.617,66.013,66.44,233947,0
2013-12-18,66.747,66.934,65.56,66.84,321288,0
2013-12-19,66.598,67.082,65.628,65.638,496224,0
2013-12-20,65.897,66.645,65.685,65.879,1218990,0
2013-12-23,66.186,66.553,65.836,66.244,481844,0
2013-12-24,66.391,67.326,66.206,67.13,166911,0
2013-12-26,67.513,67.513,66.821,67.054,353065,0
2013-12-27,67.298,67.4,66.701,66.755,271571,0
2013-12-30,66.877,67.166,66.513,66.615,327491,0
2013-12-31,66.858,67.111,66.522,66.691,308078,0
2014-01-02,66.486,66.729,65.466,65.776,271402,0
2014-01-03,65.708,66.14,65.439,65.876,256203,0
2014-01-06,66.271,66.586,64.831,64.896,571872,0
2014-01-07,65.261,66.167,64.848,65.813,364987,0
2014-01-08,65.652,66.221,65.215,65.589,336747,0
2014-01-09,65.514,66.029,65,65.671,210629,0
2014-01-10,65.466,66.213,65.4,65.971,304977,0
2014-01-13,65.876,66.496,65.11,65.419,299413,0
2014-01-14,65.736,66.839,65.288,66.811,364240,0
2014-01-15,67.13,68.484,66.944,67.73,379305,0
2014-01-16,67.561,67.914,67.327,67.419,204104,0
2014-01-17,67.251,67.765,66.897,67.186,195224,0
2014-01-21,67.569,67.871,66.755,67.578,310541,0
2014-01-22,67.792,67.792,66.615,67.373,211678,0
2014-01-23,67.279,67.279,66.663,66.963,355585,0
2014-01-24,66.476,66.738,63.457,63.503,801327,0
2014-01-27,63.933,65.225,62.819,63.149,285612,0
2014-01-28,63.457,64.155,62.483,63.251,415478,0
2014-01-29,62.801,64.131,62.56,63.737,437086,0
2014-01-30,64.409,64.671,63.634,64.52,283250,0
2014-01-31,63.586,65,63.045,64.69,431632,0
2014-02-03,64.737,65.091,62.334,62.56,833300,0
2014-02-04,63.615,63.82,62.4,63.634,649722,0
2014-02-05,63.4,64.073,62.97,63.081,338629,0
2014-02-06,63.315,64.465,62.792,64.185,324245,0
2014-02-07,64.501,65.205,64.006,65.156,164690,0
2014-02-10,65.009,65.044,64.055,64.372,247906,0
2014-02-11,64.28,65.083,63.717,64.793,233341,0
2014-02-12,64.914,65.766,64.774,65.371,258130,0
2014-02-13,65.118,66.221,64.671,66.221,288486,0
2014-02-14,68.877,70.065,67.544,68.148,545671,0
2014-02-18,68.522,68.858,67.116,68.711,390779,0
2014-02-19,68.551,69.261,68.148,68.187,353015,0
2014-02-20,68.288,69.671,68.113,69.628,254792,0
2014-02-21,69.766,70.075,69.062,69.082,247057,0
2014-02-24,69.226,70.279,69.226,69.805,296819,0
2014-02-25,69.832,69.963,69.14,69.663,366489,0
2014-02-26,69.897,70.877,69.653,70.44,341309,0
2014-02-27,70.541,70.617,69.963,70.289,237756,0
2014-02-28,70.289,70.897,69.74,70.084,424070,0
2014-03-03,69.423,70.008,68.81,69.413,412895,0
2014-03-04,70.859,70.973,70.187,70.541,277511,0
2014-03-05,70.728,71.037,69.628,69.805,362637,0
2014-03-06,70.151,70.449,69.752,70.141,265125,0
2014-03-07,70.559,70.822,69.925,70.458,134370,0
2014-03-10,69.888,70.242,69.288,69.663,213613,0
2014-03-11,69.907,70.103,68.384,68.421,239267,0
2014-03-12,68.213,68.664,67.334,68.057,460669,0
2014-03-13,68.232,68.351,66.541,66.954,398487,0
2014-03-14,66.915,67.802,66.839,67.525,308665,0
2014-03-17,68.057,68.691,67.7,68.018,235973,0
2014-03-18,68.157,68.475,67.525,68.261,284201,0
2014-03-19,68.252,68.522,67.605,68.008,417086,0
2014-03-20,67.774,68.41,67.578,67.832,375999,0
2014-03-21,68.347,69.072,67.95,68.964,780652,0
2014-03-24,69.251,69.251,67.028,67.663,462679,0
2014-03-25,71.29,71.29,67.485,67.861,505701,0
2014-03-26,68.411,68.571,67.092,67.121,367127,0
2014-03-27,67.233,67.645,66.52,67.166,325027,0
2014-03-28,67.356,68.498,67.036,67.382,303441,0
2014-03-31,68.011,68.011,66.989,67.536,480795,0
2014-04-01,67.864,67.864,67.019,67.29,651192,0
2014-04-02,67.328,68.35,67.28,67.607,471792,0
2014-04-03,67.526,67.864,66.379,66.671,490808,0
2014-04-04,66.924,67.664,65.703,65.855,463607,0
2014-04-07,66.19,66.455,64.634,65.321,657676,0
2014-04-08,65.247,65.484,63.632,64.814,662537,0
2014-04-09,65.564,65.855,64.44,65.809,509993,0
2014-04-10,65.855,66.08,64.14,64.203,460856,0
2014-04-11,64.073,64.475,63.219,63.312,308533,0
2014-04-14,63.687,64.354,62.919,63.454,366489,0
2014-04-15,63.52,64.121,62.338,62.741,807965,0
2014-04-16,63.407,64.879,63.163,64.776,665758,0
2014-04-17,64.944,66.042,64.747,65.638,483396,0
2014-04-21,65.666,65.986,64.879,65.208,490501,0
2014-04-22,65.338,65.628,64.354,64.626,1035284,0
2014-04-23,61.897,63.613,59.298,61.468,1481397,0
2014-04-24,61.626,62.328,59.552,61.794,779307,0
2014-04-25,61.352,61.673,60.63,60.836,385879,0
2014-04-28,61.195,61.483,59.842,61.352,852803,0
2014-04-29,61.521,61.653,60.752,61.069,550152,0
2014-04-30,61.258,62.778,60.912,62.655,834147,0
2014-05-01,62.806,63.331,62.271,62.947,572289,0
2014-05-02,62.685,63.594,62.685,62.919,439100,0
2014-05-05,62.515,63.501,62.271,63.068,351660,0
2014-05-06,62.834,63.293,62.563,62.824,828595,0
2014-05-07,62.995,63.239,62.279,63.003,630850,0
2014-05-08,62.995,63.575,62.568,62.797,369879,0
2014-05-09,62.714,62.834,62.029,62.75,234815,0
2014-05-12,63.086,64.148,62.741,63.705,286492,0
2014-05-13,63.772,63.772,63.051,63.154,253111,0
2014-05-14,62.91,63.051,61.97,62.019,305006,0
2014-05-15,62.066,62.086,60.715,61.607,350073,0
2014-05-16,61.718,62.103,61.428,61.813,310954,0
2014-05-19,61.53,62.261,61.53,61.726,563760,0
2014-05-20,61.917,61.917,60.116,60.34,551936,0
2014-05-21,60.621,61.4,60.621,61.276,775092,0
2014-05-22,61.305,61.874,60.912,61.079,360845,0
2014-05-23,61.098,61.587,60.8,61.391,378097,0
2014-05-27,61.635,62.338,61.483,61.97,262733,0
2014-05-28,62.019,62.524,61.794,61.999,287517,0
2014-05-29,61.869,62.778,61.709,61.878,238740,0
2014-05-30,61.897,61.98,61.483,61.607,381768,0
2014-06-02,61.644,62.457,61.222,62.188,362412,0
2014-06-03,62.168,62.554,61.754,62.14,237485,0
2014-06-04,61.98,62.348,61.764,61.833,268929,0
2014-06-05,62.047,63.292,61.869,63.21,277449,0
2014-06-06,63.35,63.913,63.219,63.557,286534,0
2014-06-09,63.632,64.673,63.444,64.28,237362,0
2014-06-10,64.14,64.702,63.969,64.23,204941,0
2014-06-11,63.886,64.194,63.557,63.904,171360,0
2014-06-12,63.96,64.889,63.407,63.567,416543,0
2014-06-13,63.715,64.634,63.322,64.23,267038,0
2014-06-16,65.594,66.268,64.879,65.169,487976,0
2014-06-17,65.141,67.028,64.654,66.19,673463,0
2014-06-18,66.829,66.829,65.751,66.098,354860,0
2014-06-19,66.108,66.512,65.594,65.799,290477,0
2014-06-20,66.006,66.512,65.508,66.015,449649,0
2014-06-23,66.015,66.248,65.321,65.413,321006,0
2014-06-24,65.384,65.761,64.72,64.795,265855,0
2014-06-25,64.608,65.374,64.14,65.179,270831,0
2014-06-26,65.349,65.494,64.464,65.414,304068,0
2014-06-27,65.131,65.874,65.131,65.62,1430836,0
2014-06-30,65.677,65.902,65.011,65.753,387274,0
2014-07-01,65.999,66.628,65.748,66.194,489466,0
2014-07-02,65.677,66.204,65.198,65.349,277489,0
2014-07-03,65.724,66.147,65.63,65.792,203843,0
2014-07-07,65.471,65.697,64.624,64.878,278841,0
2014-07-08,64.907,64.907,64.098,64.437,312992,0
2014-07-09,64.529,65.047,64.446,64.755,158413,0
2014-07-10,63.203,64.089,63.062,63.72,319101,0
2014-07-11,63.834,64.161,63.315,63.391,260209,0
2014-07-14,63.814,63.919,63.505,63.551,234720,0
2014-07-15,63.541,63.764,62.705,63.099,225842,0
2014-07-16,63.514,63.583,62.564,62.864,594133,0
2014-07-17,62.545,62.705,61.802,62.055,467323,0
2014-07-18,62.525,63.062,62.261,62.836,374919,0
2014-07-21,62.555,63.138,62.387,62.894,328302,0
2014-07-22,63.27,63.701,63.166,63.315,330383,0
2014-07-23,63.561,63.735,62.884,63.242,243717,0
2014-07-24,63.128,63.853,63.128,63.213,325058,0
2014-07-25,62.855,63.505,62.584,62.826,465144,0
2014-07-28,64.417,66.355,64.417,65.912,1236880,0
2014-07-29,65.989,67.193,65.556,65.705,650148,0
2014-07-30,65.853,65.853,64.079,64.464,671014,0
2014-07-31,63.9,63.984,62.497,62.516,358104,0
2014-08-01,62.358,62.666,61.698,62.358,473425,0
2014-08-04,61.604,63.242,61.575,63.193,386537,0
2014-08-05,62.817,64.026,62.535,62.968,261186,0
2014-08-06,62.648,63.411,62.602,63.015,177710,0
2014-08-07,63.203,63.834,62.564,62.779,191559,0
2014-08-08,63.166,64.5,62.742,64.161,503695,0
2014-08-11,64.427,64.924,64.069,64.539,225813,0
2014-08-12,64.408,65.086,64.04,64.351,213898,0
2014-08-13,64.446,65.179,64.152,65.131,237129,0
2014-08-14,65.159,65.49,64.652,65.038,333462,0
2014-08-15,65.677,65.677,64.38,65.086,246461,0
2014-08-18,65.602,66.373,65.169,65.826,369366,0
2014-08-19,65.801,66.43,65.783,66.327,183538,0
2014-08-20,66.167,66.553,65.931,66.516,233945,0
2014-08-21,66.58,66.844,65.897,66.666,214514,0
2014-08-22,66.882,67.042,66.282,66.337,239653,0
2014-08-25,66.808,67.06,66.272,66.571,113666,0
2014-08-26,66.742,66.949,66.091,66.618,222358,0
2014-08-27,66.695,66.949,66.346,66.93,406356,0
2014-08-28,66.75,66.939,66.319,66.685,203315,0
2014-08-29,66.779,67.033,66.232,66.901,208223,0
2014-09-02,67.07,68.37,66.949,67.118,456934,0
2014-09-03,67.277,67.465,66.31,66.553,207152,0
2014-09-04,66.589,67.108,66.45,66.92,287048,0
2014-09-05,66.666,67.445,66.232,67.399,207047,0
2014-09-08,67.23,67.731,67.005,67.692,333623,0
2014-09-09,67.504,67.504,66.808,67.005,297489,0
2014-09-10,67.258,68.124,66.512,68.05,518252,0
2014-09-11,68.04,68.809,67.738,68.162,519650,0
2014-09-12,68.227,68.5,67.644,68.192,382760,0
2014-09-15,68.265,68.586,67.973,68.426,359247,0
2014-09-16,68.134,69.169,67.853,68.876,422572,0
2014-09-17,68.857,69.396,68.256,68.857,336289,0
2014-09-18,69.179,69.179,68.548,68.896,284863,0
2014-09-19,69.093,69.093,67.738,67.973,906429,0
2014-09-22,67.747,68.227,67.156,67.173,275247,0
2014-09-23,67.089,67.747,66.46,67.484,451418,0
2014-09-24,67.455,67.654,66.92,67.474,239533,0
2014-09-25,67.24,67.534,66.194,66.319,325848,0
2014-09-26,66.499,66.846,66.1,66.657,297638,0
2014-09-29,65.872,66.401,65.855,66.252,246571,0
2014-09-30,66.139,66.194,65.073,65.266,338510,0
2014-10-01,65.298,65.751,63.967,64.081,532587,0
2014-10-02,64.042,64.504,63.241,63.618,502135,0
2014-10-03,64.25,64.25,63.306,63.684,395891,0
2014-10-06,64.138,64.203,63.741,63.883,540552,0
2014-10-07,63.438,63.438,62.305,62.324,303390,0
2014-10-08,62.305,62.702,61.702,62.668,509993,0
2014-10-09,62.702,63.108,61.193,61.285,438757,0
2014-10-10,61.22,61.578,59.729,59.769,367010,0
2014-10-13,59.749,59.87,58.021,58.161,553253,0
2014-10-14,58.416,59.398,57.698,59.228,780846,0
2014-10-15,58.237,59.7,57.841,59.144,481188,0
2014-10-16,58.304,60.465,57.86,60.389,496099,0
2014-10-17,61.077,62.051,60.927,61.468,377711,0
2014-10-20,61.145,61.796,60.947,61.665,311565,0
2014-10-21,62.305,64.563,61.984,64.154,559418,0
2014-10-22,64.43,65.197,63.192,63.241,290416,0
2014-10-23,64.147,64.968,64.071,64.265,497792,0
2014-10-24,64.129,64.43,63.721,64.344,311185,0
2014-10-27,64.091,64.194,63.061,64.129,450178,0
2014-10-28,64.523,65.949,64.523,65.891,333355,0
2014-10-29,66.166,66.9,65.619,66.082,508155,0
2014-10-30,70.801,70.801,65.091,67.223,730513,0
2014-10-31,67.393,68.584,67.072,68.423,430608,0
2014-11-03,68.367,68.818,67.945,68.527,434790,0
2014-11-04,68.489,68.846,67.997,68.367,293769,0
2014-11-05,68.706,69.054,68.196,69.039,337805,0
2014-11-06,69.218,70.18,68.915,69.953,335855,0
2014-11-07,69.876,70.207,69.615,69.915,391820,0
2014-11-10,69.734,70.726,69.734,69.967,424010,0
2014-11-11,69.99,70.613,69.688,70.123,339534,0
2014-11-12,70.123,70.679,69.707,70.424,356555,0
2014-11-13,70.424,70.613,69.417,69.811,426751,0
2014-11-14,69.632,70.152,69.47,69.624,253858,0
2014-11-17,69.595,69.972,69.113,69.93,268523,0
2014-11-18,69.829,70.876,69.697,69.819,369044,0
2014-11-19,69.847,69.972,69.073,69.575,231610,0
2014-11-20,69.063,70.142,68.962,69.729,219156,0
2014-11-21,70.583,71.26,70.311,70.755,372390,0
2014-11-24,70.858,70.858,69.972,70.226,252825,0
2014-11-25,70.424,70.508,69.632,70.017,247137,0
2014-11-26,69.867,69.963,69.218,69.495,269437,0
2014-11-28,69.716,69.734,67.868,68.007,216436,0
2014-12-01,68.017,68.138,66.761,66.875,405973,0
2014-12-02,67.054,67.939,66.865,67.564,284249,0
2014-12-03,67.28,69.073,66.941,68.517,304350,0
2014-12-04,68.103,68.783,67.649,68.026,375310,0
2014-12-05,68.28,68.404,67.538,67.735,352637,0
2014-12-08,67.186,67.469,65.156,65.372,576411,0
2014-12-09,66.997,67.439,65.582,66.809,590897,0
2014-12-10,66.771,66.771,64.929,65.083,464199,0
2014-12-11,65.553,66.213,64.75,65.053,348971,0
2014-12-12,64.929,65.078,63.741,63.787,333905,0
2014-12-15,64.194,64.211,62.552,62.608,539496,0
2014-12-16,62.314,63.911,62.06,62.778,676775,0
2014-12-17,62.778,63.731,61.964,63.628,744941,0
2014-12-18,64.76,65.46,64.023,65.214,639443,0
2014-12-19,65.278,65.781,64.712,65.155,1560248,0
2014-12-22,65.326,65.761,64.968,65.431,387720,0
2014-12-23,65.553,66.809,65.468,66.517,352707,0
2014-12-24,66.846,67.054,65.988,66.355,162069,0
2014-12-26,66.715,67.349,66.282,66.401,259835,0
2014-12-29,66.221,66.857,65.635,66.536,271080,0
2014-12-30,66.42,66.697,65.909,66.241,199282,0
2014-12-31,66.281,66.763,65.483,65.493,272213,0
2015-01-02,65.937,66.337,64.629,65.407,297174,0
2015-01-05,65.266,65.266,63.53,63.577,335832,0
2015-01-06,63.596,64.184,62.146,62.307,326026,0
2015-01-07,62.629,63.065,62.014,62.326,311823,0
2015-01-08,63.047,63.549,62.611,63.247,348958,0
2015-01-09,63.208,63.682,62.734,62.838,281009,0
2015-01-12,63.047,63.094,61.835,62.801,377606,0
2015-01-13,63.408,64.154,62.195,62.564,633227,0
2015-01-14,61.854,62.584,61.664,62.356,280163,0
2015-01-15,62.924,63.028,61.587,61.701,270575,0
2015-01-16,61.577,61.957,60.943,61.654,376064,0
2015-01-20,61.776,63.151,61.426,63.019,642854,0
2015-01-21,62.942,63.985,62.924,63.655,382054,0
2015-01-22,63.664,64.374,62.858,64.345,678982,0
2015-01-23,64.251,64.392,63.322,63.403,380785,0
2015-01-26,63.302,64.602,62.62,64.555,592332,0
2015-01-27,63.7,64.174,62.961,63.664,395808,0
2015-01-28,64.212,64.952,63.378,63.587,366715,0
2015-01-29,63.777,64.479,62.734,64.271,350167,0
2015-01-30,63.947,64.648,63.616,64.374,374913,0
2015-02-02,64.573,66.033,64.1,65.976,394200,0
2015-02-03,66.261,67.503,66.006,67.353,357778,0
2015-02-04,66.933,67.444,65.588,65.947,310613,0
2015-02-05,66.327,66.512,65.522,66.042,259463,0
2015-02-06,66.006,66.943,66.006,66.783,397209,0
2015-02-09,66.677,67.624,66.391,67.133,234414,0
2015-02-10,67.493,67.634,66.364,67.313,256074,0
2015-02-11,67.265,67.568,66.373,66.754,247899,0
2015-02-12,67.284,67.503,66.783,67.459,422317,0
2015-02-13,67.551,68.488,67.294,68.468,288555,0
2015-02-17,67.946,68.725,64.962,65.568,994401,0
2015-02-18,64.838,66.867,64.479,66.45,544949,0
2015-02-19,66.327,66.64,65.474,65.836,416273,0
2015-02-20,65.738,66.591,65.21,66.522,385228,0
2015-02-23,66.48,66.48,65.836,66.31,311891,0
2015-02-24,66.31,66.711,65.899,66.071,404504,0
2015-02-25,65.914,66.658,65.914,66.45,242264,0
2015-02-26,66.716,66.886,65.729,65.996,266474,0
2015-02-27,65.806,66.193,65.388,65.446,309419,0
2015-03-02,65.283,66.839,64.991,66.81,418491,0
2015-03-03,67.104,67.303,66.564,66.706,277340,0
2015-03-04,66.42,66.658,65.16,65.358,234193,0
2015-03-05,65.35,65.87,65.199,65.266,180287,0
2015-03-06,64.802,65.313,64.1,64.251,284934,0
2015-03-09,64.081,64.715,63.929,64.091,393911,0
2015-03-10,62.223,62.915,61.51,61.965,586962,0
2015-03-11,62.136,63.047,61.597,63.019,413003,0
2015-03-12,63.502,63.882,63.028,63.302,261093,0
2015-03-13,63.065,63.247,61.664,62.091,213516,0
2015-03-16,62.477,63.331,62.118,63.161,314898,0
2015-03-17,63.094,63.691,62.545,63.408,341060,0
2015-03-18,63.104,64.365,62.223,64.164,531155,0
2015-03-19,63.929,63.929,62.667,63.133,358570,0
2015-03-20,63.351,63.606,61.549,61.673,1375308,0
2015-03-23,61.881,62.051,60.933,61.028,497292,0
2015-03-24,61.162,62.423,60.743,62.223,493919,0
2015-03-25,62.535,62.584,61.369,61.379,309409,0
2015-03-26,61.302,61.701,60.875,60.943,315010,0
2015-03-27,61.58,61.629,60.847,61.343,454882,0
2015-03-30,61.705,62.685,61.705,62.437,270312,0
2015-03-31,62.43,62.437,61.867,62.265,667784,0
2015-04-01,62.21,62.694,61.676,62.056,584839,0
2015-04-02,62.039,62.619,61.829,61.875,439287,0
2015-04-06,61.468,63.694,61.419,63.228,594290,0
2015-04-07,62.99,63.342,61.438,61.468,523050,0
2015-04-08,61.848,61.848,60.628,60.914,529076,0
2015-04-09,60.923,61.58,60.914,61.352,454704,0
2015-04-10,61.523,61.78,61.123,61.285,292577,0
2015-04-13,61.21,61.809,61.01,61.419,285857,0
2015-04-14,61.173,62.076,61.103,62.076,399379,0
2015-04-15,62.076,63.047,62.066,62.827,375232,0
2015-04-16,62.771,62.786,61.75,62.009,399167,0
2015-04-17,61.742,61.75,61.065,61.428,273148,0
2015-04-20,62.142,62.655,61.638,62.066,486872,0
2015-04-21,64.237,64.305,61.942,63.293,1033684,0
2015-04-22,63.009,63.438,62.523,63.157,415306,0
2015-04-23,63.248,64.666,63.18,64.418,466694,0
2015-04-24,64.619,64.646,63.752,63.828,321410,0
2015-04-27,63.712,64.257,63.629,64.159,350443,0
2015-04-28,63.998,64.247,63.59,64.134,275337,0
2015-04-29,63.77,65.457,63.57,65.332,645852,0
2015-04-30,65.399,65.399,63.609,63.667,647849,0
2015-05-01,64.189,64.522,63.323,63.523,538315,0
2015-05-04,64.287,64.287,63.248,63.808,584211,0
2015-05-05,63.523,64.438,62.905,63.038,384571,0
2015-05-06,63.293,63.484,62.609,63.475,571079,0
2015-05-07,63.475,63.961,62.675,63.189,443102,0
2015-05-08,63.828,63.998,63.323,63.419,252459,0
2015-05-11,63.428,64.218,63.084,64.151,622856,0
2015-05-12,63.951,64.894,63.532,64.818,471716,0
2015-05-13,65.304,66.124,64.837,66.114,607839,0
2015-05-14,66.387,67.75,66.36,67.714,689331,0
2015-05-15,67.561,67.561,65.637,65.971,442805,0
2015-05-18,66.046,66.217,65.59,66.124,254403,0
2015-05-19,65.961,66.142,65.123,65.99,295143,0
2015-05-20,65.941,65.99,65.209,65.761,346243,0
2015-05-21,65.829,66.188,65.541,66.055,497361,0
2015-05-22,65.913,66.296,65.666,66.019,281445,0
2015-05-26,66,66.019,65.304,65.514,429186,0
2015-05-27,65.829,66.655,65.294,66.496,468795,0
2015-05-28,66.333,66.627,65.009,65.219,486380,0
2015-05-29,65.018,65.418,63.876,63.998,502611,0
2015-06-01,64.428,64.599,63.703,64.323,472213,0
2015-06-02,64.095,64.675,63.799,64.199,328917,0
2015-06-03,64.628,65.121,64.143,64.704,255928,0
2015-06-04,65.113,65.113,63.419,63.475,383837,0
2015-06-05,63.541,64.237,62.923,64.199,302659,0
2015-06-08,64.076,64.448,63.484,63.703,284596,0
2015-06-09,63.866,64.199,63.419,63.609,144851,0
2015-06-10,63.761,64.361,63.275,64.218,224650,0
2015-06-11,63.342,64.503,63.342,63.998,334690,0
2015-06-12,63.428,63.694,62.876,62.923,507652,0
2015-06-15,62.353,62.41,61.028,61.228,974347,0
2015-06-16,60.943,64.277,59.229,59.496,1316702,0
2015-06-17,59.542,60.658,59.496,60.315,710439,0
2015-06-18,60.238,60.761,59.943,60.381,432354,0
2015-06-19,60.506,60.732,59.989,60.257,816506,0
2015-06-22,60.677,60.847,60.315,60.81,433299,0
2015-06-23,60.732,61.084,60.638,60.82,713364,0
2015-06-24,60.751,60.952,60.467,60.552,400220,0
2015-06-25,60.399,60.543,59.258,59.476,430361,0
2015-06-26,59.716,60.021,59.371,59.765,1426198,0
2015-06-29,59.342,59.677,58.261,58.29,554112,0
2015-06-30,59.084,59.138,58.213,58.251,530334,0
2015-07-01,58.587,59.054,58.052,58.27,389266,0
2015-07-02,58.261,58.778,57.85,58.052,311186,0
2015-07-06,57.4,58.462,57.277,57.85,438292,0
2015-07-07,57.954,58.808,57.649,58.711,569999,0
2015-07-08,58.376,58.634,57.295,57.41,506966,0
2015-07-09,58.127,58.414,57.258,57.258,440905,0
2015-07-10,58.003,58.003,57.381,57.563,431286,0
2015-07-13,57.993,58.175,57.812,57.869,475505,0
2015-07-14,57.802,57.983,57.688,57.832,385344,0
2015-07-15,57.879,57.964,56.922,57.008,327942,0
2015-07-16,57.629,57.954,56.998,57.018,338988,0
2015-07-17,57.169,57.238,56.394,56.472,684563,0
2015-07-20,56.672,57.189,56.568,56.701,350069,0
2015-07-21,56.721,56.969,56.233,56.358,252230,0
2015-07-22,56.223,56.558,55.831,56.252,360000,0
2015-07-23,56.252,56.682,55.994,56.252,658535,0
2015-07-24,56.252,56.3,55.181,55.221,320174,0
2015-07-27,54.377,56.741,53.671,56.32,896966,0
2015-07-28,56.233,56.922,55.393,56.672,661251,0
2015-07-29,56.358,57.39,56.147,57.189,368988,0
2015-07-30,56.883,58.328,56.836,58.185,496723,0
2015-07-31,58.338,58.481,57.822,57.926,327595,0
2015-08-03,57.773,58.003,56.94,57.457,289976,0
2015-08-04,57.832,58.414,57.381,57.744,357804,0
2015-08-05,57.916,58.97,57.916,58.834,645888,0
2015-08-06,58.827,59.112,58.061,58.386,465569,0
2015-08-07,58.071,58.922,58.071,58.922,393030,0
2015-08-10,59.466,60.212,58.834,60.059,434216,0
2015-08-11,59.409,59.562,59.16,59.199,468067,0
2015-08-12,58.778,59.351,58.539,59.17,351533,0
2015-08-13,59.238,59.238,58.423,58.863,388012,0
2015-08-14,58.721,59.496,58.721,59.361,342750,0
2015-08-17,59.007,59.839,58.691,59.638,352368,0
2015-08-18,59.514,59.552,58.328,58.606,507073,0
2015-08-19,58.749,58.749,57.361,57.6,364179,0
2015-08-20,57.105,57.753,55.688,55.717,391566,0
2015-08-21,55.084,56.998,54.139,54.139,417490,0
2015-08-24,50.874,54.149,50.035,52.75,1077028,0
2015-08-25,54.051,54.664,52.291,52.33,491184,0
2015-08-26,53.353,54.021,52.579,53.957,538744,0
2015-08-27,54.76,56.013,54.091,55.879,628117,0
2015-08-28,55.736,56.385,55.601,55.898,358536,0
2015-08-31,55.668,56.652,55.41,56.109,490868,0
2015-09-01,54.827,55.927,54.387,54.436,645782,0
2015-09-02,54.883,55.152,53.87,54.693,470590,0
2015-09-03,54.693,55.698,54.578,55.438,504458,0
2015-09-04,54.855,55.113,54.645,54.655,484702,0
2015-09-08,55.64,56.3,54.588,56.118,329058,0
2015-09-09,56.358,56.682,55.64,55.717,302716,0
2015-09-10,55.802,56.394,54.874,55.64,370784,0
2015-09-11,55.41,55.86,54.913,55.851,266969,0
2015-09-14,55.774,55.774,54.521,54.923,969196,0
2015-09-15,55.238,55.515,54.779,55.401,574938,0
2015-09-16,55.555,56.3,55.478,56.147,417699,0
2015-09-17,55.889,55.971,54.74,55.152,1212357,0
2015-09-18,54.195,54.618,53.343,53.689,2373547,0
2015-09-21,53.985,54.568,53.612,53.975,435155,0
2015-09-22,53.211,53.583,52.674,52.914,352264,0
2015-09-23,53.162,53.234,51.804,51.909,337255,0
2015-09-24,51.353,51.775,50.722,51.363,493037,0
2015-09-25,51.363,51.688,50.874,51.086,406304,0
2015-09-28,50.847,50.856,50.069,50.104,263908,0
2015-09-29,50.104,50.837,50.019,50.421,437989,0
2015-09-30,50.818,51.211,50.249,50.431,567112,0
2015-10-01,50.519,50.991,49.009,49.894,867040,0
2015-10-02,49.162,51.875,49.009,51.856,495065,0
2015-10-05,52.24,54.808,52.067,54.598,634363,0
2015-10-06,54.722,55.443,52.741,54.943,394015,0
2015-10-07,55.194,56.281,54.722,55.387,511804,0
2015-10-08,54.664,57.396,54.357,56.915,594661,0
2015-10-09,56.953,57.281,56.232,57.194,517936,0
2015-10-12,57.444,57.444,56.358,56.404,421095,0
2015-10-13,55.973,56.569,54.52,55.318,422292,0
2015-10-14,54.847,55.011,53.856,53.991,683132,0
2015-10-15,53.971,54.693,52.5,53.298,642483,0
2015-10-16,53.213,53.308,51.875,52.337,853628,0
2015-10-19,51.885,52.367,51.77,52.22,489617,0
2015-10-20,52.126,53.039,51.663,52.876,496935,0
2015-10-21,53.086,53.096,52.357,52.461,450466,0
2015-10-22,52.749,54.982,52.749,54.598,400253,0
2015-10-23,55.223,56.011,55.001,55.924,438094,0
2015-10-26,55.723,56.098,55.52,55.78,452129,0
2015-10-27,55.067,55.492,54.327,54.618,386633,0
2015-10-28,54.925,56.579,54.732,56.569,544863,0
2015-10-29,56.433,56.829,55.983,56.473,538833,0
2015-10-30,58.435,60.551,57.511,57.531,1050739,0
2015-11-02,57.125,58.512,56.021,57.897,656984,0
2015-11-03,57.57,58.714,57.396,58.32,429050,0
2015-11-04,58.637,58.782,57.935,58.166,388799,0
2015-11-05,57.963,58.886,57.263,58.396,468243,0
2015-11-06,58.205,58.609,57.714,58.599,205324,0
2015-11-09,58.396,58.406,56.915,57.319,436582,0
2015-11-10,56.972,57.915,56.858,57.887,333925,0
2015-11-11,56.752,56.752,53.828,53.866,1162915,0
2015-11-12,53.482,54.472,52.48,52.539,405035,0
2015-11-13,52.451,53.567,52.201,52.432,498392,0
2015-11-16,52.22,52.981,51.953,52.914,481863,0
2015-11-17,52.981,53.231,51.731,51.97,653503,0
2015-11-18,52.097,52.886,51.626,52.827,713592,0
2015-11-19,52.778,53.482,52.317,53.395,387258,0
2015-11-20,53.626,54.184,53.51,54.126,355548,0
2015-11-23,53.925,54.684,53.414,53.547,249196,0
2015-11-24,53.414,54.472,53.164,54.068,311678,0
2015-11-25,54.231,54.703,54.136,54.165,238591,0
2015-11-27,54.212,54.558,53.684,54.261,90549,0
2015-11-30,54.376,55.021,54.106,54.298,345465,0
2015-12-01,54.202,54.722,53.818,54.241,256422,0
2015-12-02,54.038,54.684,53.788,53.915,364306,0
2015-12-03,54.058,54.553,52.999,53.434,616147,0
2015-12-04,53.279,53.925,52.972,53.375,348271,0
2015-12-07,53.068,53.289,51.98,52.606,456495,0
2015-12-08,51.846,52.097,51.086,51.461,601979,0
2015-12-09,51.404,52.48,51.076,52.037,691553,0
2015-12-10,51.933,52.683,51.587,52.154,410752,0
2015-12-11,51.682,52.117,51.289,51.481,490803,0
2015-12-14,51.451,52.117,50.662,51.74,640190,0
2015-12-15,51.26,51.933,49.682,49.931,668474,0
2015-12-16,50.039,50.355,49.181,49.864,560458,0
2015-12-17,49.979,49.979,48.45,48.48,624498,0
2015-12-18,48.114,48.595,47.816,48.411,1342249,0
2015-12-21,48.374,49.201,48.374,48.931,348271,0
2015-12-22,49.104,50.095,48.845,49.817,324467,0
2015-12-23,50.201,51.491,49.817,50.892,368128,0
2015-12-24,50.672,51.441,50.633,50.74,105872,0
2015-12-28,50.384,50.74,49.788,50.009,281032,0
2015-12-29,50.319,50.898,50.009,50.852,332989,0
2015-12-30,50.609,51.169,49.787,50.715,131633,0
2015-12-31,50.414,51.083,50.222,50.222,174367,0
2016-01-04,49.388,50.483,49.341,50.271,491814,0
2016-01-05,49.863,50.347,49.507,50.105,451922,0
2016-01-06,49.388,49.835,49.206,49.582,401770,0
2016-01-07,48.848,49.127,48.29,48.42,306124,0
2016-01-08,48.586,49.806,47.716,47.792,421463,0
2016-01-11,47.938,48.18,47.318,47.948,475378,0
2016-01-12,48.237,48.788,47.347,48.374,495073,0
2016-01-13,48.567,49.215,46.864,46.931,403597,0
2016-01-14,46.97,47.89,45.897,47.725,507344,0
2016-01-15,46.429,50.659,46.203,46.623,501617,0
2016-01-19,46.902,47.212,45.412,45.847,593687,0
2016-01-20,45.024,46.1,44.076,45.47,358289,0
2016-01-21,45.712,45.778,44.556,44.899,648742,0
2016-01-22,45.586,45.92,44.288,45.46,575866,0
2016-01-25,45.364,47.619,45.364,46.1,1338788,0
2016-01-26,46.543,49.546,45.972,49.127,929499,0
2016-01-27,48.905,50.517,48.275,48.964,706458,0
2016-01-28,49.467,50.483,49.157,50.069,951357,0
2016-01-29,50.096,51.644,50.096,51.528,3597298,0
2016-02-01,51.15,51.325,49.72,50.676,486249,0
2016-02-02,50.049,50.923,49.582,49.873,389495,0
2016-02-03,50.444,51.393,49.418,50.937,996684,0
2016-02-04,50.685,52.864,50.685,52.293,1415364,0
2016-02-05,52.012,52.835,51.712,52.322,396616,0
2016-02-08,51.993,53.851,51.51,53.639,871178,0
2016-02-09,52.894,54.974,52.894,54.384,727857,0
2016-02-10,54.751,55.139,53.92,53.939,742307,0
2016-02-11,53.155,54.489,52.254,52.767,729340,0
2016-02-12,53.232,54.587,52.806,53.986,478772,0
2016-02-16,54.984,55.468,54.054,55.187,405114,0
2016-02-17,55.748,56.842,55.637,56.271,519821,0
2016-02-18,56.454,56.736,54.001,56.696,462737,0
2016-02-19,56.097,56.667,55.894,56.405,575101,0
2016-02-22,57.21,57.335,55.864,56.32,593669,0
2016-02-23,55.584,56.212,52.811,52.998,1170603,0
2016-02-24,52.187,53.146,51.49,53.096,487821,0
2016-02-25,53.184,53.54,51.858,53.086,512579,0
2016-02-26,53.58,53.688,51.935,52.574,777722,0
2016-02-29,52.747,53.891,52.342,52.816,638408,0
2016-03-01,52.988,54.403,52.224,54.054,626145,0
2016-03-02,54.034,55.003,53.939,54.945,398065,0
2016-03-03,54.703,55.608,54.695,55.099,374686,0
2016-03-04,55.177,55.603,54.064,55.139,394852,0
2016-03-07,54.857,56.116,54.645,56.029,544345,0
2016-03-08,55.458,56.116,55.217,55.525,440813,0
2016-03-09,55.922,55.922,55.274,55.632,269143,0
2016-03-10,55.845,55.912,55.139,55.612,388669,0
2016-03-11,56.019,56.755,55.864,56.415,500223,0
2016-03-14,56.058,56.345,55.361,55.381,430344,0
2016-03-15,54.857,54.945,54.112,54.829,509309,0
2016-03-16,54.955,56.484,54.645,56.242,412956,0
2016-03-17,56.395,58.304,56.116,57.587,434344,0
2016-03-18,57.335,58.063,57.335,57.713,699036,0
2016-03-21,57.491,57.848,56.967,57.529,264128,0
2016-03-22,57.279,58.284,56.33,57.432,680208,0
2016-03-23,57.269,57.345,55.951,56.009,345718,0
2016-03-24,55.478,56.174,54.989,56.048,436035,0
2016-03-28,56.068,56.192,55.023,55.226,344280,0
2016-03-29,54.983,56.55,54.817,56.491,328704,0
2016-03-30,56.937,57.123,56.375,56.645,198588,0
2016-03-31,56.511,57.231,56.461,57.007,390406,0
2016-04-01,56.655,57.211,56.131,57.047,275927,0
2016-04-04,58.126,58.545,57.327,57.61,505785,0
2016-04-05,57.113,57.251,56.057,56.356,340046,0
2016-04-06,56.14,56.461,55.098,56.112,369740,0
2016-04-07,55.78,56.178,54.943,55.42,288310,0
2016-04-08,55.916,57.047,55.517,56.626,348961,0
2016-04-11,56.997,57.873,56.082,57.28,343190,0
2016-04-12,57.416,58.169,57.221,57.6,238230,0
2016-04-13,57.688,58.584,57.557,58.369,620385,0
2016-04-14,58.35,58.35,57.707,57.922,260301,0
2016-04-15,57.999,58.476,57.805,58.36,484994,0
2016-04-18,57.932,58.69,57.314,58.584,584857,0
2016-04-19,59.858,63.06,58.993,60.423,1340032,0
2016-04-20,61.153,61.367,60.258,60.326,654134,0
2016-04-21,60.744,61.492,60.413,60.696,801918,0
2016-04-22,60.696,61.512,60.696,61.24,447194,0
2016-04-25,61.173,61.347,60.132,60.152,681631,0
2016-04-26,59.927,61.512,59.839,61.502,482379,0
2016-04-27,61.318,62.399,61.123,62.271,429268,0
2016-04-28,62.165,62.301,61.377,61.456,416716,0
2016-04-29,61.475,62.271,60.627,60.997,1325339,0
2016-05-02,60.968,61.279,60.112,60.978,396794,0
2016-05-03,60.744,61.056,59.829,60.617,397190,0
2016-05-04,60.316,60.793,58.769,58.954,741826,0
2016-05-05,59.226,59.819,58.651,58.759,264146,0
2016-05-06,58.555,59.012,58.097,58.828,436469,0
2016-05-09,58.729,58.845,58.019,58.194,393447,0
2016-05-10,58.632,59.566,57.979,59.546,257655,0
2016-05-11,59.372,59.659,58.495,59.372,481192,0
2016-05-12,59.684,60.588,59.546,59.713,456818,0
2016-05-13,59.333,59.779,58.388,58.604,334653,0
2016-05-16,58.894,59.581,58.369,58.613,351765,0
2016-05-17,58.457,59.42,58.165,58.467,379037,0
2016-05-18,58.069,58.388,57.216,57.425,316692,0
2016-05-19,56.919,57.591,56.188,56.655,324273,0
2016-05-20,56.967,57.883,56.967,57.435,215271,0
2016-05-23,57.221,57.979,57.047,57.726,236845,0
2016-05-24,58.049,58.495,57.922,58.388,251153,0
2016-05-25,58.555,59.762,58.555,59.352,235733,0
2016-05-26,59.586,60.082,58.584,58.749,285694,0
2016-05-27,58.69,59.059,58.525,58.613,210171,0
2016-05-31,58.67,59.352,58.388,58.574,291613,0
2016-06-01,58.565,59.021,57.95,58.799,317771,0
2016-06-02,58.641,59.41,58.505,59.255,284929,0
2016-06-03,59.303,59.362,58.388,58.594,377238,0
2016-06-06,58.808,60.184,58.69,60.033,592137,0
2016-06-07,60.199,60.588,60.072,60.092,223925,0
2016-06-08,60.267,60.841,59.937,59.995,330962,0
2016-06-09,59.44,59.941,59.158,59.49,239802,0
2016-06-10,58.729,59.551,58.428,58.818,234968,0
2016-06-13,58.428,59.293,58.009,58.312,603975,0
2016-06-14,58.116,58.909,57.825,58.174,301203,0
2016-06-15,58.428,58.72,58.029,58.087,322788,0
2016-06-16,57.6,58.321,57.241,58.049,428671,0
2016-06-17,58.039,58.865,57.969,58.398,322742,0
2016-06-20,59.069,59.62,58.804,58.828,295379,0
2016-06-21,58.71,58.847,57.726,58.078,555228,0
2016-06-22,58.34,58.769,58.126,58.145,343795,0
2016-06-23,58.66,59.43,58.66,59.138,457118,0
2016-06-24,57.037,57.776,55.775,56.218,1104454,0
2016-06-27,55.693,56.116,54.525,54.963,554501,0
2016-06-28,55.285,57.841,55.285,55.775,438814,0
2016-06-29,56.51,57.068,56.294,56.735,520673,0
2016-06-30,56.774,57.87,56.695,57.832,483106,0
2016-07-01,57.722,58.398,57.595,57.713,283103,0
2016-07-05,57.293,57.919,56.245,56.774,288782,0
2016-07-06,56.54,56.804,56.185,56.764,420700,0
2016-07-07,56.969,57.86,56.92,57.194,247425,0
2016-07-08,57.782,58.614,57.782,58.301,336300,0
2016-07-11,58.36,58.868,58.242,58.418,360555,0
2016-07-12,58.848,59.328,58.408,59.083,355264,0
2016-07-13,59.221,59.573,58.987,59.446,260538,0
2016-07-14,59.711,60.444,59.701,60.199,364297,0
2016-07-15,60.023,60.464,59.936,60.112,271893,0
2016-07-18,59.926,60.122,59.466,59.652,187682,0
2016-07-19,59.406,60.052,59.27,59.984,269317,0
2016-07-20,59.416,59.847,58.917,59.298,596063,0
2016-07-21,59.308,59.426,58.652,59.338,695780,0
2016-07-22,59.172,60.444,58.81,60.249,904836,0
2016-07-25,59.867,61.873,59.406,61.218,1074057,0
2016-07-26,61.218,62.872,61.149,61.394,599869,0
2016-07-27,61.639,61.961,60.552,60.66,422556,0
2016-07-28,60.719,60.757,59.974,60.425,388404,0
2016-07-29,60.464,61.189,59.916,60.748,670677,0
2016-08-01,60.66,60.885,59.965,60.229,386625,0
2016-08-02,60.307,60.494,59.074,59.172,365342,0
2016-08-03,59.221,60.288,59.142,60.288,477722,0
2016-08-04,60.16,61.179,60.16,60.787,362894,0
2016-08-05,61.012,61.745,61.012,61.454,354971,0
2016-08-08,61.659,62.539,61.169,62.47,399851,0
2016-08-09,62.324,62.892,62.099,62.862,408516,0
2016-08-10,63.077,63.292,62.852,63.057,324093,0
2016-08-11,63.411,63.616,62.813,63.312,402872,0
2016-08-12,63.047,63.087,62.519,62.842,194949,0
2016-08-15,62.912,63.948,62.912,63.626,304182,0
2016-08-16,63.547,63.816,63.352,63.459,135240,0
2016-08-17,63.528,63.596,63.127,63.43,232837,0
2016-08-18,63.322,63.626,63.224,63.547,152500,0
2016-08-19,63.322,63.646,62.95,63.557,214781,0
2016-08-22,63.273,63.508,62.715,63.282,212192,0
2016-08-23,63.391,63.861,63.292,63.528,209849,0
2016-08-24,63.362,63.626,62.715,62.804,265627,0
2016-08-25,62.589,63.302,62.294,62.882,198761,0
2016-08-26,62.822,63.576,62.334,62.45,258113,0
2016-08-29,62.5,63.057,62.354,62.872,96120,0
2016-08-30,62.999,63.152,62.608,62.852,63949,0
2016-08-31,62.832,62.93,62.148,62.216,186877,0
2016-09-01,62.344,62.402,61.609,62.226,193068,0
2016-09-02,62.637,63.157,62.608,62.862,162173,0
2016-09-06,62.755,63.117,62.441,62.569,141203,0
2016-09-07,62.383,62.912,62.314,62.804,129957,0
2016-09-08,62.598,62.921,62.208,62.374,155818,0
2016-09-09,61.845,62.157,60.415,60.444,219281,0
2016-09-12,59.945,61.129,59.797,60.69,313389,0
2016-09-13,60.16,60.591,59.045,59.172,283039,0
2016-09-14,59.231,59.241,58.438,58.791,437910,0
2016-09-15,58.868,59.852,58.868,59.583,214718,0
2016-09-16,59.016,59.711,58.858,59.456,370944,0
2016-09-19,59.652,60.259,59.553,59.837,279619,0
2016-09-20,60.219,60.385,59.505,59.505,224669,0
2016-09-21,59.807,60.513,59.563,60.484,568070,0
2016-09-22,60.992,61.247,60.494,60.767,456850,0
2016-09-23,60.385,61.002,60.385,60.494,255146,0
2016-09-26,60.366,60.835,58.741,60.219,235988,0
2016-09-27,60.199,60.767,60.062,60.63,150810,0
2016-09-28,60.571,61.968,60.571,61.939,257620,0
2016-09-29,61.959,62.253,60.931,61.182,159922,0
2016-09-30,60.955,61.87,58.319,61.605,202403,0
2016-10-03,61.329,62.293,61.24,61.88,312956,0
2016-10-04,62.047,62.549,61.162,61.418,185168,0
2016-10-05,61.731,62.382,61.565,62.067,235634,0
2016-10-06,62.017,63.06,61.89,62.904,216092,0
2016-10-07,62.844,62.932,61.91,62.146,188806,0
2016-10-10,62.224,62.864,61.731,61.87,170418,0
2016-10-11,61.722,61.731,60.414,60.808,253336,0
2016-10-12,61.024,61.634,60.836,61.388,155405,0
2016-10-13,60.788,61.078,60.532,60.946,167387,0
2016-10-14,61.339,61.949,60.798,60.818,183360,0
2016-10-17,60.65,60.946,60.237,60.483,200177,0
2016-10-18,61.182,61.182,60.059,60.227,205116,0
2016-10-19,60.532,61.644,60.532,60.739,174229,0
2016-10-20,60.778,62.328,60.778,61.987,429666,0
2016-10-21,62.972,66.357,62.283,65.618,1371948,0
2016-10-24,64.704,65.54,63.228,63.927,969665,0
2016-10-25,64.084,64.129,63.435,63.7,586539,0
2016-10-26,63.523,65.146,63.366,64.634,536307,0
2016-10-27,64.744,64.822,63.798,64.408,371587,0
2016-10-28,64.33,64.97,63.995,64.448,333524,0
2016-10-31,64.694,65.472,64.478,64.773,892288,0
2016-11-01,64.832,65,63.356,63.709,468541,0
2016-11-02,63.681,63.838,62.47,62.529,392534,0
2016-11-03,62.765,63.493,62.618,62.972,267311,0
2016-11-04,63.208,64.512,63.155,63.582,291662,0
2016-11-07,64.438,65.481,64.398,65.265,304345,0
2016-11-08,64.95,65.874,64.694,65.432,349552,0
2016-11-09,64.89,69.684,64.89,68.974,829095,0
2016-11-10,69.467,74.77,69.288,73.6,1697978,0
2016-11-11,73.078,74.514,73.078,73.56,1194620,0
2016-11-14,74.101,76.825,72.822,76.795,758606,0
2016-11-15,75.3,75.664,74.386,74.642,726829,0
2016-11-16,73.972,74.69,72.949,74.554,527506,0
2016-11-17,74.366,74.632,73.89,74.563,309305,0
2016-11-18,74.444,74.474,73.836,74.101,304541,0
2016-11-21,73.6,74.72,72.663,73.894,496691,0
2016-11-22,73.56,74.572,73.391,74.454,422279,0
2016-11-23,74.74,75.872,74.381,75.576,344507,0
2016-11-25,75.546,76.019,75.291,75.931,113155,0
2016-11-28,75.636,76.294,75.231,75.802,287435,0
2016-11-29,75.941,76.845,74.42,75.999,388713,0
2016-11-30,76.589,78.499,76.53,77.249,860147,0
2016-12-01,77.731,79.276,76.122,78.735,596550,0
2016-12-02,78.735,78.843,76.55,76.757,394375,0
2016-12-05,77.091,77.573,76.689,77.377,307184,0
2016-12-06,77.427,77.623,74.582,77.514,231729,0
2016-12-07,77.712,79.119,77.298,79.069,367380,0
2016-12-08,77.839,78.755,77.514,78.036,345926,0
2016-12-09,78.124,78.656,77.613,78.549,302389,0
2016-12-12,78.557,79.089,77.869,78.154,185180,0
2016-12-13,78.459,79.06,77.249,78.174,314215,0
2016-12-14,78.017,78.666,77.131,77.288,294961,0
2016-12-15,77.663,78.312,76.886,77.79,224448,0
2016-12-16,77.643,78.194,77.181,77.278,664029,0
2016-12-19,77.041,78.302,76.94,78.223,248508,0
2016-12-20,78.686,79.236,77.869,78.725,393735,0
2016-12-21,78.519,78.519,76.995,77.061,262320,0
2016-12-22,77.041,77.268,76.314,76.865,364774,0
2016-12-23,76.785,77.171,76.443,76.915,209271,0
2016-12-27,77.041,77.731,77.022,77.554,130937,0
2016-12-28,77.723,77.723,75.518,75.735,353790,0
2016-12-29,75.864,76.737,75.41,75.894,235783,0
2016-12-30,75.824,76.595,75.577,75.775,252078,0
2017-01-03,76.438,77.534,75.847,77,360342,0
2017-01-04,77.316,78.286,77.239,77.693,420820,0
2017-01-05,77.781,78.197,76.468,76.942,452568,0
2017-01-06,76.665,77.87,76.502,77.376,301986,0
2017-01-09,77.603,77.643,76.872,77.089,331637,0
2017-01-10,77.406,78.78,77.139,78.444,350444,0
2017-01-11,78.345,79.985,74.974,79.451,604787,0
2017-01-12,79.254,79.254,77.613,79.007,239134,0
2017-01-13,79.324,80.381,76.773,80.173,287899,0
2017-01-17,79.728,80.153,79.214,79.501,302595,0
2017-01-18,79.402,80.109,79.402,79.688,255886,0
2017-01-19,79.965,80.539,79.047,79.62,342389,0
2017-01-20,79.828,80.163,79.214,79.708,205421,0
2017-01-23,79.541,79.955,79.264,79.728,333526,0
2017-01-24,79.847,82.496,79.491,82.278,417768,0
2017-01-25,82.526,84.136,82.12,83.849,592226,0
2017-01-26,83.712,83.988,82.812,83.01,286473,0
2017-01-27,82.703,83.563,82.584,82.783,263526,0
2017-01-30,82.446,83.088,81.715,82.941,364650,0
2017-01-31,82.763,83.375,81.863,82.397,1153320,0
2017-02-01,82.773,83.098,81.141,81.942,396677,0
2017-02-02,81.844,82.11,80.539,80.876,384197,0
2017-02-03,81.379,82.377,80.796,82.179,469319,0
2017-02-06,81.952,82.436,81.063,81.844,277009,0
2017-02-07,81.804,82.821,81.735,82.199,331922,0
2017-02-08,81.942,81.952,80.667,80.836,543363,0
2017-02-09,81.31,81.972,80.687,81.883,432307,0
2017-02-10,82.13,82.614,81.369,82.367,500285,0
2017-02-13,82.526,83.612,82.367,82.723,510079,0
2017-02-14,82.723,83.385,80.44,82.891,384158,0
2017-02-15,83.514,85.095,82.941,84.73,501111,0
2017-02-16,84.236,84.977,84.087,84.581,290915,0
2017-02-17,83.979,84.443,83.592,84.433,314932,0
2017-02-21,84.383,84.768,83.514,84.463,223349,0
2017-02-22,84.126,84.987,83.862,84.304,277649,0
2017-02-23,84.68,84.68,82.427,82.783,358180,0
2017-02-24,81.893,83.277,81.458,83.208,257769,0
2017-02-27,83.208,84.413,82.516,84.393,325911,0
2017-02-28,84.403,84.403,83.168,83.227,366613,0
2017-03-01,84.334,86.706,81.587,86.518,467644,0
2017-03-02,86.518,86.652,84.354,84.512,287712,0
2017-03-03,84.73,86.667,84.73,86.143,684887,0
2017-03-06,85.441,86.113,85.125,85.718,286907,0
2017-03-07,85.599,85.926,85.154,85.412,220127,0
2017-03-08,85.669,86.459,85.045,85.145,303720,0
2017-03-09,84.788,85.243,83.702,84.077,263421,0
2017-03-10,84.759,85.421,84.126,85.352,194424,0
2017-03-13,85.589,86.163,85.322,86.024,176985,0
2017-03-14,85.372,85.53,84.443,85.273,236181,0
2017-03-15,85.372,87.388,85.372,87.121,217637,0
2017-03-16,87.368,87.368,86.43,86.805,175487,0
2017-03-17,86.982,87.694,86.488,87.437,364030,0
2017-03-20,87.516,87.586,86.478,86.844,192440,0
2017-03-21,87.171,87.684,84.621,84.888,326930,0
2017-03-22,84.71,85.194,83.939,84.463,343913,0
2017-03-23,84.226,85.273,83.81,84.473,597211,0
2017-03-24,84.621,85.649,84.106,84.561,340202,0
2017-03-27,83.158,84.018,81.814,83.979,413397,0
2017-03-28,83.731,85.619,83.573,84.878,347324,0
2017-03-29,84.441,85.404,83.756,85.215,228067,0
2017-03-30,84.987,86.227,84.907,86.158,254404,0
2017-03-31,85.969,86.624,85.652,86.197,233608,0
2017-04-03,86.197,86.485,84.927,85.314,412432,0
2017-04-04,85.255,86.178,85.245,85.86,344382,0
2017-04-05,86.446,86.882,84.282,84.481,346976,0
2017-04-06,84.629,86.078,84.629,85.185,270240,0
2017-04-07,84.947,86.644,84.947,85.81,489190,0
2017-04-10,86.009,86.942,85.731,85.81,176929,0
2017-04-11,85.761,86.633,85.215,86.406,284246,0
2017-04-12,86.217,86.217,82.407,82.526,381824,0
2017-04-13,82.565,82.749,81.226,81.275,400720,0
2017-04-17,81.623,83.101,81.404,82.367,696215,0
2017-04-18,86.336,86.555,83.449,86.118,947081,0
2017-04-19,86.832,87.368,85.989,86.297,447085,0
2017-04-20,86.723,88.073,86.128,87.279,341156,0
2017-04-21,87.795,87.954,86.336,86.852,329932,0
2017-04-24,87.825,88.966,87.527,88.014,448034,0
2017-04-25,88.39,89.968,88.371,89.334,345358,0
2017-04-26,89.294,90.405,89.224,89.601,288761,0
2017-04-27,89.631,89.988,88.728,88.897,258219,0
2017-04-28,89.879,89.884,88.059,88.351,630375,0
2017-05-01,88.569,89.254,87.756,89.046,358096,0
2017-05-02,89.135,89.938,88.916,89.502,316096,0
2017-05-03,89.204,89.68,88.54,89.422,234109,0
2017-05-04,89.462,89.86,87.984,88.639,297727,0
2017-05-05,88.837,89.661,88.43,89.621,222502,0
2017-05-08,89.294,89.75,88.867,89.184,247892,0
2017-05-09,89.432,89.82,88.803,89.164,172673,0
2017-05-10,89.244,90.594,88.827,90.068,292609,0
2017-05-11,89.77,89.909,88.47,89.74,161739,0
2017-05-12,89.422,89.422,88.132,88.252,166430,0
2017-05-15,88.629,89.395,88.49,88.579,153652,0
2017-05-16,88.946,88.946,87.726,88.252,219089,0
2017-05-17,86.723,87.458,85.056,85.82,437203,0
2017-05-18,85.364,87.081,84.888,86.376,239578,0
2017-05-19,86.922,88.738,86.922,88.47,282814,0
2017-05-22,88.936,88.956,87.81,88.837,226926,0
2017-05-23,89.135,89.234,87.507,88.182,175476,0
2017-05-24,88.182,88.668,87.597,88.063,241527,0
2017-05-25,88.262,89.135,87.775,88.182,248661,0
2017-05-26,87.855,88.098,87.358,87.766,247166,0
2017-05-30,87.855,88.798,87.706,88.52,284775,0
2017-05-31,88.788,89.145,87.269,88.688,364887,0
2017-06-01,89.294,91.278,88.808,91.08,419281,0
2017-06-02,91.11,92.003,90.683,91.268,220510,0
2017-06-05,90.971,91.983,90.742,91.278,279205,0
2017-06-06,90.722,91.278,90.108,90.584,151726,0
2017-06-07,90.812,90.852,89.79,90.078,246679,0
2017-06-08,89.502,92.44,88.852,91.934,294589,0
2017-06-09,92.35,95.188,91.934,94.662,614495,0
2017-06-12,94.682,95.109,92.986,94.315,331942,0
2017-06-13,94.474,95.09,93.848,94.792,402762,0
2017-06-14,95.07,95.158,93.898,94.246,383798,0
2017-06-15,92.966,94.325,92.966,94.296,239099,0
2017-06-16,94.434,95.962,93.044,95.774,616726,0
2017-06-19,96.122,97.222,95.784,96.618,401892,0
2017-06-20,96.27,96.548,95.456,95.625,356777,0
2017-06-21,95.734,95.734,92.251,92.47,504475,0
2017-06-22,92.41,92.41,91.328,91.963,415811,0
2017-06-23,91.398,92.092,91.298,91.576,1314151,0
2017-06-26,91.844,92.102,90.693,91.08,546986,0
2017-06-27,91.02,91.02,90.216,90.584,378884,0
2017-06-28,91.281,92.287,91.152,91.919,449900,0
2017-06-29,92.168,92.566,90.753,91.391,258621,0
2017-06-30,91.64,92.496,91.43,91.739,656054,0
2017-07-03,92.237,92.885,91.749,92.108,496244,0
2017-07-05,91.709,92.287,91.201,92.078,508350,0
2017-07-06,91.849,92.467,91.092,91.61,684243,0
2017-07-07,91.739,92.287,91.351,92.058,491690,0
2017-07-10,91.978,93.189,91.699,92.586,576698,0
2017-07-11,92.795,93.293,91.809,93.234,770171,0
2017-07-12,93.981,94.608,93.174,93.254,312562,0
2017-07-13,93.383,93.383,91.869,92.506,409638,0
2017-07-14,92.835,93.592,92.357,92.995,706165,0
2017-07-17,93.154,93.632,92.656,93.154,576813,0
2017-07-18,93.104,93.313,92.407,92.616,454123,0
2017-07-19,92.656,93.881,92.297,93.881,751144,0
2017-07-20,93.791,93.951,92.995,93.034,282404,0
2017-07-21,92.666,93.094,92.023,93.004,239730,0
2017-07-24,92.935,93.244,92.367,93.114,397224,0
2017-07-25,84.178,91.201,84.178,87.017,1856148,0
2017-07-26,87.296,87.296,86.011,86.23,688464,0
2017-07-27,86.33,87.264,86.33,87.207,495165,0
2017-07-28,87.007,87.167,85.902,86.45,538852,0
2017-07-31,86.788,87.147,86.31,86.928,500554,0
2017-08-01,87.067,87.68,86.071,86.45,525100,0
2017-08-02,86.37,87.346,86.058,87.227,345424,0
2017-08-03,86.958,86.978,86.051,86.659,273655,0
2017-08-04,88.103,88.442,87.107,87.575,506457,0
2017-08-07,87.655,88.342,87.296,88.193,455439,0
2017-08-08,88.123,88.611,87.585,87.864,394661,0
2017-08-09,87.685,87.914,86.469,86.758,336815,0
2017-08-10,86.509,86.529,84.955,85.015,289745,0
2017-08-11,85.324,86.151,85.055,85.742,397733,0
2017-08-14,86.2,87.107,85.324,86.928,234211,0
2017-08-15,86.868,87.192,86.41,86.689,392252,0
2017-08-16,86.868,87.854,86.728,87.436,292674,0
2017-08-17,86.818,87.844,84.666,84.706,444683,0
2017-08-18,84.417,85.752,84.089,85.234,324380,0
2017-08-21,85.075,85.135,84.656,84.836,512613,0
2017-08-22,85.314,86.29,84.985,86.2,216879,0
2017-08-23,85.623,86.469,85.244,85.443,225086,0
2017-08-24,85.653,85.653,84.761,85.035,258661,0
2017-08-25,85.543,85.543,84.876,85.354,292412,0
2017-08-28,85.712,85.951,84.895,85.374,205200,0
2017-08-29,84.826,85.354,84.552,85.334,301490,0
2017-08-30,85.284,86.32,85.224,86.21,294570,0
2017-08-31,86.689,87.167,85.971,86.509,312176,0
2017-09-01,86.758,87.157,86.669,86.808,138031,0
2017-09-05,86.699,86.878,85.553,85.812,226693,0
2017-09-06,85.961,86.181,85.443,85.643,196535,0
2017-09-07,85.643,85.762,84.676,85.628,203905,0
2017-09-08,85.354,87.202,85.065,87.107,220176,0
2017-09-11,87.585,88.621,87.466,88.462,418401,0
2017-09-12,88.661,89.378,88.576,89.01,332390,0
2017-09-13,88.571,89.787,88.522,89.329,255975,0
2017-09-14,89.149,90.066,89.06,89.607,234801,0
2017-09-15,89.598,90.604,89.538,90.325,456682,0
2017-09-18,90.384,91.251,90.384,91.072,322195,0
2017-09-19,91.062,91.839,90.644,91.421,290898,0
2017-09-20,91.331,93.124,91.112,93.014,432408,0
2017-09-21,92.696,92.905,92.053,92.148,200419,0
2017-09-22,92.138,92.576,91.8,92.486,193229,0
2017-09-25,92.317,92.785,91.809,92.716,338077,0
2017-09-26,92.955,93.004,90.883,90.972,372128,0
2017-09-27,91.221,91.978,90.394,91.56,494923,0
2017-09-28,91.57,92.02,91.23,91.8,231828,0
2017-09-29,91.78,92.2,91.6,91.68,283741,0
2017-10-02,91.6,93.03,91.54,92.98,279102,0
2017-10-03,92.97,94.11,92.54,94.01,440858,0
2017-10-04,93.81,94.32,93.76,94.11,440470,0
2017-10-05,94.29,94.67,93.88,94.14,269945,0
2017-10-06,94.06,94.8,93.87,94.11,398938,0
2017-10-09,94.12,95,93.6782,93.99,222392,0
2017-10-10,94.31,94.63,93.35,93.82,154288,0
2017-10-11,93.83,94.26,93.7821,93.97,241329,0
2017-10-12,94.05,94.615,93.85,94.18,262013,0
2017-10-13,94.82,95.26,94.31,94.43,183437,0
2017-10-16,94.69,95.22,94.41,94.87,189288,0
2017-10-17,94.86,94.93,94.3,94.44,155832,0
2017-10-18,95.2,95.65,94.74,94.99,204944,0
2017-10-19,94.67,94.95,94.04,94.72,374321,0
2017-10-20,95.32,96.24,95.32,95.9,390688,0
2017-10-23,95.85,97.77,95.58,97.21,363418,0
2017-10-24,97.83,99.59,97.72,98.39,423061,0
2017-10-25,97.94,97.94,95.99,97.26,400111,0
2017-10-26,97.53,99.03,96.98,98.68,523103,0
2017-10-27,96.87,96.87,90.535,92.35,785508,0
2017-10-30,92.27,93.22,90.51,90.55,714232,0
2017-10-31,91.61,92.31,90.49,91.67,518218,0
2017-11-01,92.51,93.41,90.99,91.03,399409,0
2017-11-02,91.3,91.895,90.54,91.35,267666,0
2017-11-03,91.46,91.97,89.78,89.82,536533,0
2017-11-06,89.45,89.7,87.48,89.49,582245,0
2017-11-07,89.59,90,87.8,88.25,240366,0
2017-11-08,88.32,88.84,86.97,87.22,313257,0
2017-11-09,86.55,86.93,85.66,86.5,431574,0
2017-11-10,86.25,87.049,85.95,86.71,327553,0
