Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,30.706,31.35,30.646,31.251,250753,0
2005-02-28,31.156,31.224,30.372,30.632,351788,0
2005-03-01,30.73,31.326,30.73,31.146,206778,0
2005-03-02,31.048,31.902,30.911,30.944,263226,0
2005-03-03,31.112,31.618,31.053,31.214,119236,0
2005-03-04,31.39,31.761,31.229,31.242,291860,0
2005-03-07,31.365,31.712,31.251,31.291,175688,0
2005-03-08,31.34,31.39,30.901,31.068,137646,0
2005-03-09,31.068,31.355,30.954,31.068,243593,0
2005-03-10,31.165,31.281,30.73,30.809,192667,0
2005-03-11,30.671,31.023,30.559,30.607,146238,0
2005-03-14,30.632,30.92,30.632,30.851,259135,0
2005-03-15,30.974,31.39,30.974,31.023,288384,0
2005-03-16,31.028,31.194,30.622,30.661,249929,0
2005-03-17,30.73,31.751,30.607,31.483,825267,0
2005-03-18,31.36,32.806,31.127,32.648,1057408,0
2005-03-21,32.639,32.644,32.294,32.54,505794,0
2005-03-22,32.491,33.036,32.491,32.639,443418,0
2005-03-23,32.614,32.614,32.261,32.281,161371,0
2005-03-24,32.402,32.825,32.281,32.663,235208,0
2005-03-28,32.614,32.954,32.614,32.658,212709,0
2005-03-29,32.614,32.84,31.439,31.589,333787,0
2005-03-30,31.712,32.122,31.478,32.063,438914,0
2005-03-31,32.063,32.246,31.932,32.162,236433,0
2005-04-01,32.407,32.417,31.722,31.927,222528,0
2005-04-04,31.942,32.726,31.78,32.717,323356,0
2005-04-05,32.712,33.006,32.692,32.792,231729,0
2005-04-06,32.88,33.222,32.746,32.788,219254,0
2005-04-07,32.788,32.978,32.55,32.88,281430,0
2005-04-08,32.929,32.929,32.545,32.624,262411,0
2005-04-11,32.634,32.639,32.211,32.221,185714,0
2005-04-12,32.221,32.52,31.877,32.457,398621,0
2005-04-13,32.471,32.54,31.78,31.848,142354,0
2005-04-14,31.897,31.947,31.458,31.542,315587,0
2005-04-15,31.542,31.542,30.632,30.744,366099,0
2005-04-18,30.843,31.775,30.72,31.517,299227,0
2005-04-19,31.633,32.172,31.537,31.974,322948,0
2005-04-20,31.97,31.97,31.355,31.463,318244,0
2005-04-21,31.682,32.476,31.643,32.387,241343,0
2005-04-22,32.382,32.506,31.707,32.098,353215,0
2005-04-25,32.515,32.759,32.266,32.759,382056,0
2005-04-26,32.759,33.051,32.147,32.147,276112,0
2005-04-27,32.147,32.167,31.589,31.746,357310,0
2005-04-28,31.867,31.927,31.306,31.311,294931,0
2005-04-29,31.561,32.172,31.561,31.937,382874,0
2005-05-02,31.947,32.281,31.682,32.241,667167,0
2005-05-03,32.172,32.466,32.167,32.294,774949,0
2005-05-04,32.801,33.094,32.569,32.929,502524,0
2005-05-05,33.197,33.615,33.026,33.433,481049,0
2005-05-06,33.532,33.981,33.099,33.148,530541,0
2005-05-09,33.271,33.291,32.759,32.801,378172,0
2005-05-10,32.801,33.099,32.515,32.934,502930,0
2005-05-11,32.934,33.567,32.929,33.433,604380,0
2005-05-12,33.517,33.64,33.148,33.271,558975,0
2005-05-13,33.276,33.615,32.329,32.525,554882,0
2005-05-16,32.53,33.384,32.53,33.182,515613,0
2005-05-17,33.187,33.246,32.702,33.07,247272,0
2005-05-18,33.468,33.815,33.423,33.655,447710,0
2005-05-19,33.59,33.679,33.192,33.394,320696,0
2005-05-20,33.418,33.493,33.085,33.197,239500,0
2005-05-23,33.177,33.65,32.996,33.369,376738,0
2005-05-24,33.369,33.428,33.094,33.172,227639,0
2005-05-25,33.119,33.119,32.486,32.736,282451,0
2005-05-26,32.845,33.354,32.815,33.311,185916,0
2005-05-27,33.296,33.413,32.954,32.954,280819,0
2005-05-31,32.954,33.202,32.564,32.904,277751,0
2005-06-01,32.904,33.727,32.904,33.286,281631,0
2005-06-02,33.241,33.374,32.964,33.251,138468,0
2005-06-03,33.177,33.493,33.051,33.056,130079,0
2005-06-06,33.031,33.177,32.88,33.153,111878,0
2005-06-07,33.222,33.751,33.051,33.085,176915,0
2005-06-08,33.119,33.315,32.688,32.726,117602,0
2005-06-09,32.726,33.036,32.452,32.904,155851,0
2005-06-10,32.929,33.119,32.712,32.731,124967,0
2005-06-13,32.769,33.192,32.634,33.006,227639,0
2005-06-14,32.973,33.438,32.973,33.389,162803,0
2005-06-15,33.468,33.547,33.197,33.493,259135,0
2005-06-16,32.663,32.712,30.245,30.804,3059318,0
2005-06-17,31.048,31.229,30.578,30.759,993795,0
2005-06-20,30.681,30.954,30.632,30.809,435438,0
2005-06-21,30.809,30.896,30.641,30.72,660214,0
2005-06-22,30.337,30.588,30.314,30.425,549156,0
2005-06-23,30.362,30.362,29.63,29.801,839379,0
2005-06-24,29.801,29.806,29.285,29.374,462233,0
2005-06-27,29.374,29.404,29.212,29.345,673306,0
2005-06-28,29.468,29.68,29.053,29.345,920579,0
2005-06-29,29.409,30.539,29.34,30.295,737732,0
2005-06-30,30.3,30.475,30.098,30.118,387168,0
2005-07-01,30.137,30.357,30.103,30.206,337881,0
2005-07-05,30.206,30.484,30.098,30.41,194298,0
2005-07-06,30.41,30.44,29.922,29.962,390238,0
2005-07-07,29.841,30.43,29.753,30.367,314359,0
2005-07-08,30.362,30.725,30.245,30.509,376532,0
2005-07-11,30.484,31.39,30.484,31.345,270589,0
2005-07-12,31.365,31.37,31.023,31.256,238888,0
2005-07-13,31.146,31.146,30.602,30.759,261386,0
2005-07-14,30.901,31.199,30.627,30.774,147054,0
2005-07-15,30.706,30.998,30.529,30.534,152166,0
2005-07-18,30.539,30.686,30.24,30.41,235619,0
2005-07-19,30.583,31.185,30.583,30.804,211276,0
2005-07-20,30.799,31.552,30.799,31.34,329701,0
2005-07-21,31.266,31.331,30.612,30.676,397193,0
2005-07-22,30.676,31.102,30.676,31.102,318450,0
2005-07-25,31.097,31.365,30.804,30.804,219254,0
2005-07-26,30.804,31.261,30.563,30.861,317630,0
2005-07-27,30.959,31.018,30.41,30.696,336038,0
2005-07-28,30.876,31.073,30.735,30.974,218634,0
2005-07-29,30.979,30.979,30.216,30.43,420100,0
2005-08-01,30.43,30.627,29.841,29.885,399444,0
2005-08-02,29.937,30.172,29.743,30.172,419078,0
2005-08-03,30.098,30.24,30.034,30.147,260363,0
2005-08-04,30.048,30.137,30,30.014,246253,0
2005-08-05,30.019,30.019,29.414,29.7,234797,0
2005-08-08,29.748,30.019,29.587,29.904,212501,0
2005-08-09,30.019,30.211,29.704,29.728,294313,0
2005-08-10,29.841,30.25,29.596,29.68,195529,0
2005-08-11,29.68,29.985,29.567,29.592,228048,0
2005-08-12,29.592,29.758,29.241,29.582,213117,0
2005-08-15,29.557,29.88,29.31,29.743,128442,0
2005-08-16,29.743,29.743,29.139,29.202,168121,0
2005-08-17,29.3,29.596,29.3,29.389,129875,0
2005-08-18,29.315,29.414,29.139,29.31,282860,0
2005-08-19,29.315,29.547,29.265,29.345,107784,0
2005-08-22,29.384,29.738,29.285,29.611,153192,0
2005-08-23,29.567,29.63,28.872,28.882,237454,0
2005-08-24,28.882,29.444,28.7,28.833,158918,0
2005-08-25,28.897,29.164,28.847,28.969,86103,0
2005-08-26,28.974,28.984,28.555,28.754,142963,0
2005-08-29,28.725,29.537,28.575,29.384,178960,0
2005-08-30,29.384,29.384,28.348,29.202,342579,0
2005-08-31,29.237,29.801,29.125,29.801,271814,0
2005-09-01,29.826,30.23,29.635,29.665,177323,0
2005-09-02,29.796,29.796,29.315,29.414,85901,0
2005-09-06,29.508,29.995,29.508,29.846,138468,0
2005-09-07,29.895,29.957,29.68,29.907,111878,0
2005-09-08,29.875,29.875,29.508,29.66,101854,0
2005-09-09,29.66,29.912,29.596,29.9,145828,0
2005-09-12,29.851,29.922,29.685,29.875,93263,0
2005-09-13,29.851,29.851,29.473,29.532,123740,0
2005-09-14,29.532,29.64,29.212,29.454,207596,0
2005-09-15,29.552,29.552,29.241,29.35,115561,0
2005-09-16,29.468,29.582,29.187,29.389,358947,0
2005-09-19,29.335,29.429,29.043,29.182,139079,0
2005-09-20,30.137,30.137,28.466,28.653,275704,0
2005-09-21,28.653,28.677,28.363,28.407,186527,0
2005-09-22,28.358,28.838,28.093,28.451,166075,0
2005-09-23,28.358,28.505,28.138,28.466,120464,0
2005-09-26,28.638,28.7,28.074,28.128,172416,0
2005-09-27,28.133,28.486,27.826,28.3,266706,0
2005-09-28,28.319,28.348,27.717,28.034,139079,0
2005-09-29,28.083,28.241,27.43,28.226,563474,0
2005-09-30,28.231,28.231,27.767,27.973,294723,0
2005-10-03,27.973,28.265,27.762,27.893,314359,0
2005-10-04,28.088,28.186,27.048,27.161,382670,0
2005-10-05,27.112,27.112,25.331,25.891,1170917,0
2005-10-06,25.896,26.89,25.896,26.626,677392,0
2005-10-07,26.71,27.225,26.548,26.646,199414,0
2005-10-10,26.651,26.695,26.358,26.47,155646,0
2005-10-11,26.548,26.681,26.192,26.202,200638,0
2005-10-12,26.207,26.401,25.846,25.97,240935,0
2005-10-13,25.915,26.26,25.663,25.988,218634,0
2005-10-14,26.109,26.109,25.546,25.915,488410,0
2005-10-17,25.95,25.988,25.614,25.817,268746,0
2005-10-18,25.906,26.062,25.452,25.757,239908,0
2005-10-19,25.668,25.955,25.399,25.915,259955,0
2005-10-20,25.841,25.979,25.526,25.723,361606,0
2005-10-21,25.846,26.017,25.511,25.536,321720,0
2005-10-24,25.619,26.583,25.619,25.891,426848,0
2005-10-25,25.822,25.935,25.293,25.531,376941,0
2005-10-26,25.486,26.022,25.38,25.668,484111,0
2005-10-27,25.619,25.624,25.185,25.224,141330,0
2005-10-28,25.663,26.047,25.234,26.027,359766,0
2005-10-31,26.027,26.597,25.945,26.138,329904,0
2005-11-01,26.037,26.037,25.205,25.95,406192,0
2005-11-02,26.037,27.215,26.037,27.107,386151,0
2005-11-03,27.23,27.42,26.75,26.89,226001,0
2005-11-04,26.989,27.161,26.558,26.799,160756,0
2005-11-07,26.803,27.381,26.671,27.288,202889,0
2005-11-08,27.062,27.244,26.949,27.244,233161,0
2005-11-09,27.274,27.658,27.053,27.318,203097,0
2005-11-10,27.318,28.014,27.048,27.903,210663,0
2005-11-11,27.903,27.995,27.772,27.918,172622,0
2005-11-14,27.968,27.987,27.492,27.943,236226,0
2005-11-15,27.943,28.039,27.594,27.604,308632,0
2005-11-16,27.722,27.782,27.215,27.318,108807,0
2005-11-17,27.42,27.787,27.381,27.787,92650,0
2005-11-18,28.039,28.039,27.624,27.968,156462,0
2005-11-21,27.968,28.451,27.772,28.353,175483,0
2005-11-22,28.31,28.353,28.049,28.265,116991,0
2005-11-23,28.211,28.358,28.064,28.171,87947,0
2005-11-25,28.166,28.171,27.846,28.108,51748,0
2005-11-28,28.088,28.153,27.777,27.846,109624,0
2005-11-29,27.918,28.088,27.889,28.014,120261,0
2005-11-30,28.009,28.148,27.599,27.683,267114,0
2005-12-01,27.806,28.638,27.806,28.515,307812,0
2005-12-02,28.456,28.476,27.821,28.29,206370,0
2005-12-05,28.186,28.186,27.244,28.004,241141,0
2005-12-06,28.148,28.285,27.889,27.933,109829,0
2005-12-07,27.973,28.014,27.478,27.614,199414,0
2005-12-08,27.737,28.074,27.559,27.846,121898,0
2005-12-09,27.87,27.948,27.492,27.782,89583,0
2005-12-12,27.782,27.787,27.328,27.526,122100,0
2005-12-13,27.502,27.521,27.112,27.372,253202,0
2005-12-14,27.478,27.747,27.358,27.42,97557,0
2005-12-15,27.455,27.455,26.964,27.107,345446,0
2005-12-16,27.161,27.298,26.94,27.057,417851,0
2005-12-19,27.029,27.038,26.396,26.475,190210,0
2005-12-20,26.401,26.847,26.334,26.533,86310,0
2005-12-21,26.656,27.062,26.621,26.9,169555,0
2005-12-22,27.014,27.215,26.646,26.994,182850,0
2005-12-23,26.89,27.116,26.89,27.062,127831,0
2005-12-27,27.092,27.401,27.092,27.146,201054,0
2005-12-28,27.308,27.556,27.225,27.473,141736,0
2005-12-29,27.502,27.767,27.323,27.526,120464,0
2005-12-30,27.483,27.487,27.141,27.328,144395,0
2006-01-03,27.569,28.667,27.386,28.643,357310,0
2006-01-04,28.643,28.867,28.486,28.745,317835,0
2006-01-05,28.682,28.687,28.363,28.565,154416,0
2006-01-06,28.687,28.7,28.255,28.594,168736,0
2006-01-09,28.677,28.7,28.27,28.31,190621,0
2006-01-10,28.26,28.397,28.103,28.255,123126,0
2006-01-11,28.255,28.358,27.953,28.186,244002,0
2006-01-12,28.161,28.241,27.836,28.014,167100,0
2006-01-13,28.078,28.255,27.831,27.87,113514,0
2006-01-17,27.688,27.836,27.445,27.792,125989,0
2006-01-18,27.698,27.918,27.638,27.846,130079,0
2006-01-19,27.797,28.431,27.742,28.123,159327,0
2006-01-20,28.285,28.285,27.521,27.643,214346,0
2006-01-23,27.624,28.358,27.624,28.201,146850,0
2006-01-24,28.265,28.589,27.87,28.069,399854,0
2006-01-25,28.088,28.358,27.87,28.285,407418,0
2006-01-26,28.407,28.969,28.29,28.813,146850,0
2006-01-27,28.555,28.575,27.014,27.333,948802,0
2006-01-30,27.254,27.333,27.019,27.136,471433,0
2006-01-31,27.029,27.478,26.847,27.318,366715,0
2006-02-01,27.195,27.195,26.745,27.043,365286,0
2006-02-02,27.053,27.053,26.558,26.755,330517,0
2006-02-03,26.671,27.029,26.548,26.808,214145,0
2006-02-06,26.789,27.029,26.568,26.964,199008,0
2006-02-07,26.842,27.072,26.416,26.48,267114,0
2006-02-08,26.515,26.852,26.475,26.774,139284,0
2006-02-09,26.715,26.959,26.372,26.445,161371,0
2006-02-10,26.377,26.401,25.866,26.358,312516,0
2006-02-13,26.382,26.538,25.841,25.901,240935,0
2006-02-14,25.988,26.25,25.762,25.965,282451,0
2006-02-15,26.062,26.319,25.797,25.93,226001,0
2006-02-16,25.91,26.109,25.886,26.052,154622,0
2006-02-17,26.062,26.362,26.007,26.25,182231,0
2006-02-21,26.242,26.45,26.148,26.362,203097,0
2006-02-22,26.367,26.73,26.295,26.362,106971,0
2006-02-23,26.367,26.611,25.94,26.182,148279,0
2006-02-24,26.134,26.227,25.915,26.062,119033,0
2006-02-27,26.062,26.671,26.062,26.5,151351,0
2006-02-28,26.329,26.358,26.002,26.172,228659,0
2006-03-01,26.129,26.651,25.992,26.548,176100,0
2006-03-02,26.548,26.611,26.192,26.455,172416,0
2006-03-03,26.358,26.89,26.324,26.71,220686,0
2006-03-06,26.789,26.833,26.43,26.823,389624,0
2006-03-07,26.769,26.769,26.523,26.553,176915,0
2006-03-08,26.45,26.646,26.329,26.475,185714,0
2006-03-09,26.43,26.646,26.207,26.616,175483,0
2006-03-10,26.842,27.254,26.671,27.151,278363,0
2006-03-13,27.21,27.348,26.69,26.974,220889,0
2006-03-14,26.994,27.511,26.88,27.464,271204,0
2006-03-15,27.506,27.889,27.363,27.87,279180,0
2006-03-16,27.88,27.948,27.797,27.908,183461,0
2006-03-17,28.604,28.769,28.333,28.56,783540,0
2006-03-20,28.584,28.628,28.29,28.565,261386,0
2006-03-21,28.565,28.663,28.186,28.382,320904,0
2006-03-22,28.402,28.613,28.245,28.589,204526,0
2006-03-23,28.491,28.705,28.28,28.638,168937,0
2006-03-24,28.672,28.769,28.333,28.387,220073,0
2006-03-27,28.411,28.481,28.044,28.285,258112,0
2006-03-28,28.285,28.31,27.792,27.982,467956,0
2006-03-29,28.064,28.584,28.064,28.471,377556,0
2006-03-30,28.525,28.589,28.29,28.515,306996,0
2006-03-31,28.584,28.69,28.221,28.56,310474,0
2006-04-03,28.555,28.687,28.392,28.505,291860,0
2006-04-04,28.461,28.912,28.431,28.638,221708,0
2006-04-05,28.604,28.916,28.382,28.798,381037,0
2006-04-06,28.764,29.013,28.57,28.808,279791,0
2006-04-07,28.842,28.882,28.315,28.535,294109,0
2006-04-10,28.535,28.565,28.113,28.186,272637,0
2006-04-11,28.333,28.5,27.889,27.995,212299,0
2006-04-12,28,28.441,27.923,28.358,144395,0
2006-04-13,28.358,28.897,28.236,28.505,194298,0
2006-04-17,28.461,28.461,27.865,28.059,170778,0
2006-04-18,28.138,29.058,28.138,28.754,286951,0
2006-04-19,28.7,28.823,28.431,28.759,250134,0
2006-04-20,28.735,29.542,28.57,29.518,456095,0
2006-04-21,29.875,29.957,29.582,29.957,625447,0
2006-04-24,29.577,29.577,28.852,29.305,538112,0
2006-04-25,29.305,29.404,28.897,28.93,390032,0
2006-04-26,28.994,29.217,28.798,29.187,455077,0
2006-04-27,28.725,29.582,28.613,28.945,266296,0
2006-04-28,28.358,29.028,27.742,27.978,534841,0
2006-05-01,28.083,28.466,27.816,27.923,416008,0
2006-05-02,27.948,28.715,27.948,28.715,486569,0
2006-05-03,28.715,28.847,28.5,28.628,291246,0
2006-05-04,28.7,28.95,28.358,28.481,243186,0
2006-05-05,28.594,28.793,28.29,28.7,510086,0
2006-05-08,28.764,28.872,28.71,28.774,288997,0
2006-05-09,28.793,28.945,28.75,28.842,142556,0
2006-05-10,28.798,28.93,28.584,28.628,306383,0
2006-05-11,28.653,28.73,28.3,28.305,284494,0
2006-05-12,28.236,28.285,27.752,27.752,216181,0
2006-05-15,27.722,28.108,27.497,27.992,346265,0
2006-05-16,27.992,28.014,27.604,27.85,205142,0
2006-05-17,27.85,27.87,27.473,27.673,254025,0
2006-05-18,27.668,27.982,27.478,27.511,186937,0
2006-05-19,27.511,27.923,27.44,27.777,277128,0
2006-05-22,27.698,27.903,27.579,27.584,447913,0
2006-05-23,27.698,27.86,27.274,27.274,308221,0
2006-05-24,27.235,27.992,27.186,27.752,481867,0
2006-05-25,27.767,27.889,27.648,27.782,348925,0
2006-05-26,27.846,27.908,27.653,27.742,236433,0
2006-05-30,27.757,27.992,27.653,27.923,412941,0
2006-05-31,27.953,28.57,27.923,28.525,380215,0
2006-06-01,28.505,29.09,28.5,29.082,378987,0
2006-06-02,29.187,29.404,28.658,29.028,312516,0
2006-06-05,28.954,29.063,27.831,27.836,258522,0
2006-06-06,27.836,28.295,27.526,28.161,272842,0
2006-06-07,28.138,28.382,27.85,27.973,275909,0
2006-06-08,27.923,28.295,27.698,28.153,443418,0
2006-06-09,28.186,28.196,27.767,27.767,368353,0
2006-06-12,27.698,27.698,27.097,27.121,377763,0
2006-06-13,26.89,27.663,26.794,27.381,519903,0
2006-06-14,27.259,27.308,26.671,26.949,341970,0
2006-06-15,26.954,27.386,26.895,27.303,345239,0
2006-06-16,27.308,27.406,26.745,27.009,796629,0
2006-06-19,27.004,27.029,26.42,26.533,326424,0
2006-06-20,26.475,26.705,26.246,26.44,364674,0
2006-06-21,26.319,27.082,26.305,26.885,280201,0
2006-06-22,26.813,26.818,26.425,26.515,239500,0
2006-06-23,26.465,26.885,26.358,26.636,215370,0
2006-06-26,26.686,26.89,26.553,26.725,221909,0
2006-06-27,26.676,26.866,26.232,26.29,240935,0
2006-06-28,25.546,25.644,24.153,25.234,1440481,0
2006-06-29,25.239,25.639,24.374,25.375,1062517,0
2006-06-30,25.375,25.496,25.18,25.423,670852,0
2006-07-03,25.423,25.57,25.113,25.316,220481,0
2006-07-05,25.307,25.393,24.568,24.705,641398,0
2006-07-06,25.147,25.147,24.456,24.564,388193,0
2006-07-07,24.49,24.637,23.972,24.096,473070,0
2006-07-10,24.1,24.515,24.1,24.354,278363,0
2006-07-11,24.275,24.794,24.275,24.775,282246,0
2006-07-12,24.775,24.775,24.021,24.056,347694,0
2006-07-13,24.031,24.031,23.419,23.572,562247,0
2006-07-14,23.645,23.792,23.419,23.508,421123,0
2006-07-17,23.605,23.763,23.4,23.474,380215,0
2006-07-18,23.518,23.82,23.355,23.6,173029,0
2006-07-19,23.699,25.147,23.699,24.877,647328,0
2006-07-20,24.886,24.956,23.977,23.997,276112,0
2006-07-21,24.002,24.002,23.562,23.694,245844,0
2006-07-24,23.82,24.305,23.82,24.207,151961,0
2006-07-25,24.28,24.823,24.168,24.662,254840,0
2006-07-26,24.662,24.677,24.173,24.456,218634,0
2006-07-27,24.593,24.627,24.041,24.133,157283,0
2006-07-28,24.256,25.229,24.256,24.975,328675,0
2006-07-31,24.69,24.886,24.568,24.75,271407,0
2006-08-01,24.69,24.69,24.389,24.475,224982,0
2006-08-02,24.568,24.936,24.524,24.838,504773,0
2006-08-03,24.79,25.029,24.627,24.872,226206,0
2006-08-04,24.985,25.127,24.618,24.838,183256,0
2006-08-07,24.105,24.765,24.105,24.677,196347,0
2006-08-08,24.69,24.73,24.31,24.379,568380,0
2006-08-09,24.495,24.784,24.129,24.178,160756,0
2006-08-10,24.056,24.519,24.056,24.325,179776,0
2006-08-11,24.275,24.399,24.091,24.163,193073,0
2006-08-14,24.285,24.578,24.226,24.437,278363,0
2006-08-15,24.642,24.985,24.578,24.73,215978,0
2006-08-16,25.403,25.447,24.853,25.298,323973,0
2006-08-17,25.351,25.639,25.283,25.442,441572,0
2006-08-18,25.506,25.605,25.038,25.346,229480,0
2006-08-21,25.298,25.302,24.995,25.088,108807,0
2006-08-22,25.113,25.366,25.063,25.083,193482,0
2006-08-23,25.147,25.452,24.896,25.118,187756,0
2006-08-24,25.239,25.253,24.79,24.877,132128,0
2006-08-25,24.794,25.034,24.71,24.853,94290,0
2006-08-28,24.961,25.132,24.896,24.966,142148,0
2006-08-29,25.048,25.298,24.877,25.185,218634,0
2006-08-30,25.278,25.585,25.21,25.366,182850,0
2006-08-31,25.408,25.57,25.341,25.418,187551,0
2006-09-01,25.619,25.723,25.496,25.595,141124,0
2006-09-05,25.668,25.915,25.546,25.644,211276,0
2006-09-06,25.521,25.526,25.048,25.058,242567,0
2006-09-07,24.936,25.127,24.76,24.833,176712,0
2006-09-08,24.886,24.886,24.7,24.745,143170,0
2006-09-11,24.677,24.916,24.495,24.632,231523,0
2006-09-12,24.74,25.21,24.715,25.156,224161,0
2006-09-13,25.18,25.288,25.034,25.152,214750,0
2006-09-14,25.083,25.239,24.926,25.219,156667,0
2006-09-15,25.447,25.747,25.361,25.58,487799,0
2006-09-18,25.472,25.629,25.273,25.288,144194,0
2006-09-19,25.258,25.321,24.936,25.283,167507,0
2006-09-20,25.403,25.856,25.346,25.728,194709,0
2006-09-21,25.792,25.866,25.278,25.38,168121,0
2006-09-22,25.351,25.351,24.926,25.025,192255,0
2006-09-25,25.068,25.767,25.058,25.639,203917,0
2006-09-26,25.683,26.037,25.614,25.96,227231,0
2006-09-27,25.94,26.3,25.94,26.095,316609,0
2006-09-28,26.255,26.353,26.007,26.086,141330,0
2006-09-29,26.202,26.232,25.831,26.109,234592,0
2006-10-02,26.037,26.202,25.609,25.673,173437,0
2006-10-03,25.551,25.556,25.058,25.283,283682,0
2006-10-04,25.253,25.772,25.205,25.747,182436,0
2006-10-05,25.767,25.886,25.703,25.762,205142,0
2006-10-06,25.713,25.92,25.556,25.826,131716,0
2006-10-09,25.777,26.042,25.683,26.012,101854,0
2006-10-10,26.062,26.105,25.767,25.817,154622,0
2006-10-11,25.817,25.97,25.541,25.752,183054,0
2006-10-12,25.965,26.324,25.831,26.324,117396,0
2006-10-13,26.401,26.578,26.255,26.377,147461,0
2006-10-16,26.377,26.715,26.305,26.626,80994,0
2006-10-17,26.505,26.735,26.416,26.626,70562,0
2006-10-18,26.823,27.014,26.764,26.876,124556,0
2006-10-19,26.94,27.274,26.861,27.062,150738,0
2006-10-20,27.112,27.112,26.523,26.979,94900,0
2006-10-23,26.857,27.112,26.838,26.915,89173,0
2006-10-24,26.818,27.072,26.745,26.954,111259,0
2006-10-25,26.989,27.186,26.861,27.102,155237,0
2006-10-26,27.225,27.333,26.73,27.176,217005,0
2006-10-27,27.663,28.103,26.93,26.935,374487,0
2006-10-30,26.866,27.126,26.538,27.014,181620,0
2006-10-31,27.116,27.21,26.808,26.969,140101,0
2006-11-01,26.969,27.191,26.671,26.72,179370,0
2006-11-02,26.597,27.004,26.485,26.842,168121,0
2006-11-03,26.964,27.029,26.621,26.769,87125,0
2006-11-06,26.89,26.945,26.74,26.885,162598,0
2006-11-07,26.847,27.478,26.847,26.94,103489,0
2006-11-08,26.769,27.087,26.735,27.067,142757,0
2006-11-09,27.112,27.254,26.954,27.053,134173,0
2006-11-10,27.062,27.249,27.062,27.176,184486,0
2006-11-13,27.176,27.42,27.176,27.343,238477,0
2006-11-14,27.343,27.816,27.239,27.797,203300,0
2006-11-15,27.908,28.166,27.826,28.148,158304,0
2006-11-16,28.27,28.319,27.973,28.158,179576,0
2006-11-17,28.206,28.338,28.054,28.231,146647,0
2006-11-20,28.28,28.555,28.098,28.387,124967,0
2006-11-21,28.426,28.446,28.074,28.176,130279,0
2006-11-22,28.28,28.436,28.211,28.407,90808,0
2006-11-24,28.285,28.57,28.153,28.565,45408,0
2006-11-27,28.441,28.565,27.283,27.556,274064,0
2006-11-28,27.541,27.762,27.283,27.634,115967,0
2006-11-29,27.821,27.963,27.353,27.708,147054,0
2006-11-30,27.708,27.913,27.541,27.792,130488,0
2006-12-01,27.792,27.978,27.594,27.973,232754,0
2006-12-04,28.014,28.643,28.014,28.51,154416,0
2006-12-05,28.555,28.764,28.348,28.363,119440,0
2006-12-06,28.315,28.471,28.196,28.285,122717,0
2006-12-07,28.275,28.411,28.019,28.211,106148,0
2006-12-08,28.186,28.416,28.024,28.231,104102,0
2006-12-11,28.211,28.275,28.103,28.161,132128,0
2006-12-12,28.161,28.161,27.811,27.968,188371,0
2006-12-13,28.064,28.176,28.014,28.138,96948,0
2006-12-14,28.216,28.73,28.161,28.535,125785,0
2006-12-15,28.535,28.788,28.52,28.555,291658,0
2006-12-18,28.638,28.677,28.431,28.5,204321,0
2006-12-19,28.31,28.633,28.295,28.481,117396,0
2006-12-20,28.481,28.838,28.382,28.779,105945,0
2006-12-21,28.872,29.053,28.788,28.907,359766,0
2006-12-22,28.907,28.907,28.481,28.75,217005,0
2006-12-26,28.725,29.004,28.725,28.999,142148,0
2006-12-27,29.018,29.31,28.847,28.969,154826,0
2006-12-28,28.94,29.013,28.862,28.902,209845,0
2006-12-29,28.902,28.907,28.658,28.745,163005,0
2007-01-03,28.852,29.458,28.838,29.217,227435,0
2007-01-04,29.187,29.187,28.92,28.999,230297,0
2007-01-05,28.73,29.048,28.358,28.471,382874,0
2007-01-08,28.471,28.471,27.898,28.186,215570,0
2007-01-09,28.133,28.133,27.782,28.034,297996,0
2007-01-10,27.963,28.103,27.747,27.875,127009,0
2007-01-11,27.893,28.579,27.893,28.491,159737,0
2007-01-12,28.525,28.95,28.525,28.945,124146,0
2007-01-16,29.068,29.695,28.725,28.808,303310,0
2007-01-17,28.7,29.202,28.7,28.892,210458,0
2007-01-18,28.857,29.023,28.515,28.695,160964,0
2007-01-19,28.695,28.759,28.421,28.589,231729,0
2007-01-22,28.535,28.54,28.093,28.338,268541,0
2007-01-23,28.338,28.788,28.26,28.407,276315,0
2007-01-24,28.407,29.197,28.407,29.1,279791,0
2007-01-25,28.847,29.09,27.995,28.049,601514,0
2007-01-26,28.176,28.392,27.987,28.153,327451,0
2007-01-29,28.153,28.54,28.153,28.416,307812,0
2007-01-30,28.431,28.51,28.196,28.275,350767,0
2007-01-31,28.161,28.575,28.161,28.392,367333,0
2007-02-01,28.7,28.999,28.677,28.73,380628,0
2007-02-02,28.236,28.236,27.377,27.831,1130422,0
2007-02-05,27.747,27.923,27.658,27.772,429097,0
2007-02-06,27.797,28.034,27.703,27.973,214750,0
2007-02-07,28.014,28.421,27.982,28.191,269977,0
2007-02-08,28.191,28.305,27.968,28.206,249114,0
2007-02-09,28.236,28.411,27.992,28.201,316199,0
2007-02-12,28.236,28.436,28.216,28.358,297791,0
2007-02-13,28.31,28.416,28.231,28.324,280819,0
2007-02-14,28.343,28.436,28.153,28.377,317344,0
2007-02-15,28.377,28.481,28.221,28.368,155444,0
2007-02-16,28.372,28.53,28.265,28.5,133555,0
2007-02-20,28.486,28.897,28.161,28.838,155646,0
2007-02-21,28.798,29.389,28.69,29.355,367537,0
2007-02-22,29.384,30.73,29.34,30.221,1009344,0
2007-02-23,30.137,30.666,30.029,30.4,606628,0
2007-02-26,30.534,30.637,30.196,30.494,452418,0
2007-02-27,30.167,30.45,29.9,29.965,935711,0
2007-02-28,30.019,30.362,29.831,30.26,776589,0
2007-03-01,30.26,30.26,28.604,29.831,994194,0
2007-03-02,29.791,30.058,29.463,29.463,551814,0
2007-03-05,29.192,29.616,28.959,28.989,679238,0
2007-03-06,29.018,29.645,28.93,29.493,703572,0
2007-03-07,29.458,29.733,29.154,29.483,580859,0
2007-03-08,29.743,29.841,29.439,29.601,384509,0
2007-03-09,29.821,30.048,29.714,29.904,295336,0
2007-03-12,29.791,30.362,29.791,30.314,303928,0
2007-03-13,30.191,30.415,29.796,29.811,394125,0
2007-03-14,29.816,30.41,29.389,29.851,608263,0
2007-03-15,29.875,30.216,29.748,29.962,486772,0
2007-03-16,29.965,30,29.3,29.498,506820,0
2007-03-19,29.675,30.196,29.675,30.078,558356,0
2007-03-20,30.098,30.651,29.995,30.651,343402,0
2007-03-21,30.651,31.463,30.465,31.122,398417,0
2007-03-22,30.701,31.41,30.701,31.286,792749,0
2007-03-23,31.238,31.306,30.939,31.185,237252,0
2007-03-26,31.136,31.37,30.861,31.291,221092,0
2007-03-27,31.17,31.17,30.715,30.901,145214,0
2007-03-28,30.856,30.856,30.367,30.534,597832,0
2007-03-29,30.666,30.681,30.093,30.435,281228,0
2007-03-30,30.42,30.681,29.904,30.39,268135,0
2007-04-02,30.489,30.73,30.337,30.73,190415,0
2007-04-03,30.824,31.761,30.744,30.744,338085,0
2007-04-04,30.71,30.954,30.666,30.794,268954,0
2007-04-05,30.819,30.925,30.524,30.73,248502,0
2007-04-09,30.804,30.843,29.907,30.819,114534,0
2007-04-10,30.735,31.107,30.706,30.749,221297,0
2007-04-11,30.749,30.749,30.225,30.602,280613,0
2007-04-12,30.686,31.345,30.686,31.291,331743,0
2007-04-13,31.448,31.508,31.063,31.331,445052,0
2007-04-16,31.57,31.692,31.405,31.653,181620,0
2007-04-17,31.702,31.722,31.214,31.488,195119,0
2007-04-18,31.493,31.732,31.199,31.537,388809,0
2007-04-19,31.291,31.542,30.979,31.291,168736,0
2007-04-20,31.751,32.412,31.717,32.412,439326,0
2007-04-23,32.412,32.486,31.702,31.922,300044,0
2007-04-24,31.922,31.994,30.519,31.331,512746,0
2007-04-25,31.508,31.814,31.365,31.687,257499,0
2007-04-26,31.653,31.658,31.199,31.557,177323,0
2007-04-27,31.532,32.083,31.082,31.877,284698,0
2007-04-30,31.999,32.167,31.073,31.107,393104,0
2007-05-01,31.112,31.18,29.98,31.136,1359698,0
2007-05-02,31.131,32.289,31.131,31.951,352807,0
2007-05-03,32.024,32.462,32.014,32.207,397603,0
2007-05-04,32.216,32.506,32.103,32.506,238277,0
2007-05-07,32.629,32.87,32.535,32.702,275091,0
2007-05-08,32.653,32.84,32.088,32.783,322948,0
2007-05-09,32.736,32.944,32.53,32.755,411918,0
2007-05-10,32.683,32.683,31.989,32.221,327036,0
2007-05-11,32.344,32.865,32.344,32.75,138468,0
2007-05-14,32.759,33.041,32.261,32.427,251571,0
2007-05-15,32.387,32.624,32.068,32.202,303518,0
2007-05-16,32.202,32.644,32.009,32.644,285725,0
2007-05-17,32.545,32.801,32.442,32.688,203503,0
2007-05-18,32.731,32.904,32.457,32.778,225592,0
2007-05-21,32.778,33.585,32.778,33.438,191842,0
2007-05-22,33.315,33.409,32.944,33.172,464074,0
2007-05-23,33.124,33.129,31.013,31.429,1232482,0
2007-05-24,31.552,31.974,30.475,30.598,727914,0
2007-05-25,30.72,31.175,30.715,31.073,395146,0
2007-05-29,31.087,31.238,30.681,30.764,354035,0
2007-05-30,30.342,31.291,30.221,31.291,443008,0
2007-05-31,31.443,31.557,31.003,31.102,250378,0
2007-06-01,31.256,31.785,31.238,31.542,468570,0
2007-06-04,31.429,31.77,31.281,31.613,239500,0
2007-06-05,31.493,31.522,30.944,31.17,168121,0
2007-06-06,31.048,31.048,30.632,30.848,139490,0
2007-06-07,31.78,31.78,30.944,31.038,614809,0
2007-06-08,31.073,31.697,30.911,31.648,305561,0
2007-06-11,31.633,32.182,31.508,31.902,252796,0
2007-06-12,31.78,32.058,31.448,31.547,281631,0
2007-06-13,31.589,31.942,31.345,31.804,236844,0
2007-06-14,31.877,32.271,31.814,31.927,156255,0
2007-06-15,33.246,33.291,31.902,32.172,588017,0
2007-06-18,32.137,32.261,31.892,32.098,359970,0
2007-06-19,31.927,32.098,31.756,31.961,545677,0
2007-06-20,31.965,32.073,31.251,31.311,320290,0
2007-06-21,31.204,31.575,30.934,31.498,243593,0
2007-06-22,31.375,31.443,30.964,31.271,372446,0
2007-06-25,31.242,31.932,31.131,31.335,236226,0
2007-06-26,31.522,31.638,31.185,31.355,275909,0
2007-06-27,31.058,31.633,30.989,31.613,257704,0
2007-06-28,31.737,33.041,31.618,32.309,641807,0
2007-06-29,32.476,33.448,32.447,32.736,543023,0
2007-07-02,32.982,33.104,32.427,32.764,506409,0
2007-07-03,32.929,33.167,32.702,32.801,311495,0
2007-07-05,32.801,32.919,32.334,32.609,242361,0
2007-07-06,32.653,32.815,32.506,32.658,413965,0
2007-07-09,32.759,32.954,32.545,32.924,506409,0
2007-07-10,32.609,32.845,32.177,32.299,328470,0
2007-07-11,32.496,32.634,32.182,32.437,231931,0
2007-07-12,32.639,33.281,32.452,33.281,245640,0
2007-07-13,33.324,33.63,33.036,33.625,140714,0
2007-07-16,33.473,33.737,33.134,33.246,229889,0
2007-07-17,33.423,34.005,33.364,33.81,380628,0
2007-07-18,33.517,33.829,33.207,33.747,244207,0
2007-07-19,34.005,34.069,33.433,33.59,185507,0
2007-07-20,33.517,33.517,32.634,33.162,324790,0
2007-07-23,33.344,33.493,33.172,33.339,213320,0
2007-07-24,32.899,33.246,32.103,32.422,397603,0
2007-07-25,32.54,32.774,31.732,32.093,474913,0
2007-07-26,31.296,31.814,30.186,30.838,543632,0
2007-07-27,31.38,32.712,30.72,31.251,1270727,0
2007-07-30,31.256,31.867,30.715,31.712,515405,0
2007-07-31,31.97,32.363,31.527,31.618,414371,0
2007-08-01,31.643,32.707,31.199,32.569,720957,0
2007-08-02,32.697,33.266,32.688,33.139,684551,0
2007-08-03,33.162,33.379,32.774,32.89,418465,0
2007-08-06,32.584,32.801,32.147,32.417,850627,0
2007-08-07,32.211,33.182,31.974,32.476,447506,0
2007-08-08,33.006,34.698,33.001,34.538,708483,0
2007-08-09,34.411,34.879,33.665,33.732,932029,0
2007-08-10,33.148,34.63,32.639,33.537,793362,0
2007-08-13,33.786,34.201,32.377,32.579,334403,0
2007-08-14,32.481,33.463,32.167,32.167,234797,0
2007-08-15,32.167,33.192,31.37,31.483,276112,0
2007-08-16,31.127,32.122,30.46,31.448,507429,0
2007-08-17,31.448,32.658,30.769,31.956,531978,0
2007-08-20,32.231,32.845,31.702,32.329,225390,0
2007-08-21,32.197,32.759,31.819,32.004,178756,0
2007-08-22,32.353,32.845,32.314,32.801,142148,0
2007-08-23,32.978,32.978,31.765,31.932,305561,0
2007-08-24,31.834,32.584,31.663,32.584,196757,0
2007-08-27,32.712,32.944,32.422,32.634,200845,0
2007-08-28,32.476,32.476,31.623,31.746,321517,0
2007-08-29,31.872,32.991,31.79,32.755,325607,0
2007-08-30,32.712,32.991,32.043,32.299,229889,0
2007-08-31,32.759,32.806,32.039,32.226,240525,0
2007-09-04,32.271,32.954,32.271,32.83,270589,0
2007-09-05,32.712,33.207,32.466,33.094,352807,0
2007-09-06,33.236,33.261,32.801,33.251,252183,0
2007-09-07,32.88,32.88,31.668,32.029,299840,0
2007-09-10,32.276,32.579,31.39,31.877,237048,0
2007-09-11,32.024,32.246,31.658,31.979,217615,0
2007-09-12,32.009,32.387,31.785,31.892,326424,0
2007-09-13,31.974,32.182,31.38,31.882,292676,0
2007-09-14,31.751,32.377,31.717,32.197,452413,0
2007-09-17,32.073,32.397,31.839,32.039,564289,0
2007-09-18,32.202,33.394,32.137,33.144,600285,0
2007-09-19,33.124,34.383,33.051,33.698,490661,0
2007-09-20,33.8,34.098,33.512,33.61,455890,0
2007-09-21,33.669,33.81,32.377,32.52,560199,0
2007-09-24,32.668,33.222,32.564,32.759,390238,0
2007-09-25,32.515,33.291,32.339,33.139,460388,0
2007-09-26,33.339,33.849,33.075,33.394,272430,0
2007-09-27,33.595,33.595,33.104,33.241,342579,0
2007-09-28,33.329,33.552,32.692,32.759,270386,0
2007-10-01,32.759,33.334,32.759,33.246,280407,0
2007-10-02,33.359,33.527,33.09,33.227,205142,0
2007-10-03,33.026,33.026,31.937,32.167,408031,0
2007-10-04,32.349,32.447,32.039,32.132,209845,0
2007-10-05,32.466,32.741,32.113,32.545,211688,0
2007-10-08,32.437,32.559,31.775,32.019,179983,0
2007-10-09,32.142,32.339,31.907,32.172,162395,0
2007-10-10,32.024,32.339,31.882,31.989,121285,0
2007-10-11,32.202,32.75,31.527,31.839,190621,0
2007-10-12,31.994,32.579,31.839,32.392,184281,0
2007-10-15,32.53,32.569,31.478,31.682,226206,0
2007-10-16,31.795,32.157,31.425,31.979,301472,0
2007-10-17,32.132,32.226,31.429,31.852,399444,0
2007-10-18,31.857,32.083,31.561,31.897,321926,0
2007-10-19,31.829,31.984,31.261,31.311,456507,0
2007-10-22,31.127,31.785,30.809,31.673,275292,0
2007-10-23,31.872,31.872,30.72,31.697,268135,0
2007-10-24,31.473,31.663,30.73,31.107,340743,0
2007-10-25,31.291,31.537,30.784,31.251,159941,0
2007-10-26,32.75,34.558,32.569,34.191,838153,0
2007-10-29,34.348,35.331,34.02,34.669,541587,0
2007-10-30,34.805,34.944,33.844,33.922,321926,0
2007-10-31,33.947,34.742,33.947,34.334,459980,0
2007-11-01,33.732,34.015,32.619,33.06,506615,0
2007-11-02,33.339,33.443,32.692,33.172,361808,0
2007-11-05,32.89,33.737,32.673,33.625,294313,0
2007-11-06,33.737,34.133,33.153,34.079,369584,0
2007-11-07,33.669,34.225,33.581,33.64,493728,0
2007-11-08,33.883,34.329,33.468,33.883,406393,0
2007-11-09,33.567,33.951,33.344,33.581,309654,0
2007-11-12,33.576,33.961,33.162,33.212,268541,0
2007-11-13,33.502,33.786,32.987,33.717,233365,0
2007-11-14,33.761,33.903,33.374,33.532,296155,0
2007-11-15,33.532,33.8,32.934,33.177,296770,0
2007-11-16,33.222,33.306,32.535,32.895,416826,0
2007-11-19,32.692,33.001,32.417,32.653,243807,0
2007-11-20,32.52,33.182,32.172,32.806,347489,0
2007-11-21,32.678,33.114,32.192,32.192,318858,0
2007-11-23,32.344,33.187,32.172,32.895,108606,0
2007-11-26,32.764,33.07,31.527,31.527,308632,0
2007-11-27,31.702,32.447,31.687,32.236,431962,0
2007-11-28,32.555,33.109,32.545,33.036,352807,0
2007-11-29,32.845,33.153,32.515,32.806,134578,0
2007-11-30,33.222,33.311,32.466,32.712,195529,0
2007-12-03,32.589,32.899,32.251,32.276,176100,0
2007-12-04,31.872,32.221,31.814,31.862,427751,0
2007-12-05,32.309,32.678,32.236,32.678,430529,0
2007-12-06,32.678,34.245,32.678,34.157,398827,0
2007-12-07,34.167,34.679,33.844,34.607,268746,0
2007-12-10,34.63,34.63,33.702,34.191,196347,0
2007-12-11,34.319,34.698,33.324,33.389,235413,0
2007-12-12,34.089,34.211,33.046,33.448,229633,0
2007-12-13,33.202,33.61,33.094,33.507,241343,0
2007-12-14,33.177,33.192,32.89,32.934,292676,0
2007-12-17,32.788,32.987,32.644,32.712,221092,0
2007-12-18,32.949,33.483,32.845,33.241,336652,0
2007-12-19,33.296,33.537,32.959,33.329,201460,0
2007-12-20,33.712,34.147,33.281,34.074,238277,0
2007-12-21,34.528,34.645,34.044,34.225,406516,0
2007-12-24,34.445,34.582,34.265,34.388,74244,0
2007-12-26,34.245,34.553,34.059,34.353,157689,0
2007-12-27,34.225,34.334,33.291,33.324,121285,0
2007-12-28,33.404,33.63,33.134,33.207,138468,0
2007-12-31,33.036,33.448,32.736,32.736,159737,0
2008-01-02,32.559,32.721,31.151,31.229,480433,0
2008-01-03,31.247,32.207,31.247,31.653,249114,0
2008-01-04,31.291,31.603,31.117,31.156,255250,0
2008-01-07,31.425,31.867,31.18,31.41,256683,0
2008-01-08,31.643,31.643,29.841,29.846,349133,0
2008-01-09,29.606,29.904,29.068,29.866,295336,0
2008-01-10,29.753,30.44,29.174,30.201,337058,0
2008-01-11,30.177,30.177,29.182,29.439,210877,0
2008-01-14,29.532,30.285,29.424,30.113,178960,0
2008-01-15,29.704,30.098,29.542,29.592,226821,0
2008-01-16,29.532,29.611,28.75,28.803,389425,0
2008-01-17,28.803,28.892,27.536,27.536,288997,0
2008-01-18,27.186,27.564,26.808,27.067,404350,0
2008-01-22,27.067,27.269,26.358,26.523,491273,0
2008-01-23,25.891,27.797,25.866,27.459,653465,0
2008-01-24,27.141,28.019,26.681,26.949,483506,0
2008-01-25,27.116,27.648,26.828,26.885,581266,0
2008-01-28,26.774,27.151,26.553,26.769,648348,0
2008-01-29,26.695,26.974,26.465,26.553,434412,0
2008-01-30,26.48,26.646,25.551,25.566,784771,0
2008-01-31,25.427,26.636,25.423,26.275,881922,0
2008-02-01,27.85,30.925,27.85,30.435,869851,0
2008-02-04,30.323,31.234,30.201,30.484,655917,0
2008-02-05,30,30.696,29.513,29.542,471433,0
2008-02-06,29.596,30.128,29.359,29.478,337675,0
2008-02-07,29.364,29.937,29.134,29.498,327036,0
2008-02-08,29.434,30.235,29.434,29.995,340129,0
2008-02-11,29.922,30.245,29.714,30.009,401078,0
2008-02-12,30.221,30.607,30.009,30.285,456116,0
2008-02-13,30.607,30.784,30.304,30.588,194709,0
2008-02-14,30.696,30.696,30.206,30.47,359353,0
2008-02-15,30.381,30.381,29.826,30.024,261174,0
2008-02-19,30.362,30.804,30.093,30.385,293085,0
2008-02-20,30.309,31.34,30.167,31.18,321771,0
2008-02-21,31.429,31.932,30.479,30.554,234387,0
2008-02-22,30.573,30.573,29.851,30.44,218634,0
2008-02-25,30.484,31.271,30.295,31.224,282158,0
2008-02-26,31.175,31.468,31.043,31.301,401282,0
2008-02-27,31.17,31.8,30.939,31.355,224161,0
2008-02-28,30.435,30.529,29.227,29.655,677802,0
2008-02-29,29.335,29.601,28.852,29.473,422756,0
2008-03-03,29.359,29.724,29.144,29.65,366715,0
2008-03-04,29.389,29.791,28.872,29.444,417436,0
2008-03-05,29.63,29.841,29.29,29.685,280265,0
2008-03-06,29.488,29.562,29.073,29.085,255859,0
2008-03-07,28.798,29.085,28.52,28.623,368151,0
2008-03-10,28.769,28.833,28.221,28.226,255451,0
2008-03-11,28.798,29.493,28.599,29.483,348925,0
2008-03-12,29.64,30.137,29.434,29.665,382263,0
2008-03-13,29.355,30.72,29.048,30.627,416624,0
2008-03-14,30.804,30.804,29.582,29.98,378070,0
2008-03-17,29.424,30.235,29.305,29.719,297177,0
2008-03-18,30.627,31.306,29.947,31.156,468984,0
2008-03-19,31.247,31.79,30.425,30.425,620407,0
2008-03-20,30.142,30.735,29.616,29.904,848790,0
2008-03-24,29.957,31.151,29.582,30.861,357166,0
2008-03-25,30.949,31.276,30.632,30.959,409942,0
2008-03-26,30.851,31.013,30.706,30.856,213261,0
2008-03-27,30.901,30.993,30.314,30.563,311495,0
2008-03-28,30.45,30.891,30.053,30.177,315175,0
2008-03-31,30.319,30.829,30.177,30.706,419283,0
2008-04-01,30.342,31.16,30.201,31.112,362830,0
2008-04-02,31.229,31.229,30.627,30.896,565926,0
2008-04-03,30.838,31.18,30.337,30.959,374690,0
2008-04-04,31.082,31.872,30.72,31.603,352398,0
2008-04-07,31.994,32.437,31.687,31.897,237454,0
2008-04-08,31.648,31.829,31.453,31.741,218233,0
2008-04-09,31.643,31.834,31.286,31.57,321730,0
2008-04-10,31.57,32.172,31.493,32.053,267317,0
2008-04-11,31.775,32.113,31.473,31.547,242771,0
2008-04-14,31.512,31.999,31.415,31.603,263611,0
2008-04-15,31.844,32.285,31.727,32.285,271364,0
2008-04-16,32.619,33.246,32.501,33.153,356349,0
2008-04-17,33.114,33.315,32.692,32.969,216314,0
2008-04-18,33.306,33.458,32.726,33.144,362513,0
2008-04-21,32.969,33.085,32.614,33.08,242068,0
2008-04-22,32.949,32.949,31.97,32.486,335330,0
2008-04-23,32.491,32.555,31.917,32.122,342359,0
2008-04-24,32.192,32.276,31.331,32.162,273566,0
2008-04-25,32.904,33.276,31.829,32.344,599124,0
2008-04-28,32.609,33.207,32.122,32.88,509557,0
2008-04-29,32.845,33.256,32.845,33.051,518313,0
2008-04-30,33.001,33.463,32.769,33.119,462613,0
2008-05-01,33.129,33.448,33.006,33.246,417770,0
2008-05-02,33.349,33.448,32.658,32.75,355824,0
2008-05-05,32.511,32.949,32.511,32.721,373953,0
2008-05-06,32.75,33.712,32.644,33.595,697914,0
2008-05-07,33.512,33.776,33.463,33.59,584233,0
2008-05-08,33.689,33.829,33.428,33.684,378086,0
2008-05-09,33.354,33.981,33.056,33.918,449693,0
2008-05-12,33.932,34.225,33.493,34.123,333387,0
2008-05-13,34.103,34.103,33.483,34.01,294069,0
2008-05-14,33.951,34.294,33.694,34.157,512797,0
2008-05-15,34.118,34.225,33.966,34.142,642332,0
2008-05-16,34.329,34.475,33.839,34.103,326988,0
2008-05-19,34.079,34.128,33.655,34.005,346026,0
2008-05-20,33.888,34.079,33.585,34.015,227003,0
2008-05-21,34.103,34.538,33.81,34.054,373693,0
2008-05-22,33.991,34.455,33.903,34.103,277366,0
2008-05-23,33.937,33.976,33.241,33.512,162661,0
2008-05-27,33.595,33.689,33.276,33.62,229929,0
2008-05-28,33.684,34.44,33.404,34.388,250968,0
2008-05-29,34.274,34.388,33.854,34.025,389355,0
2008-05-30,34.005,34.069,33.795,34.034,263695,0
2008-06-02,34.025,34.089,33.458,33.903,259816,0
2008-06-03,33.966,34.064,33.488,33.932,342557,0
2008-06-04,33.878,34.688,33.684,34.314,273174,0
2008-06-05,34.299,35.36,34.206,35.36,290509,0
2008-06-06,35.214,35.224,34.001,34.001,363382,0
2008-06-09,33.976,34.717,33.858,34.572,323705,0
2008-06-10,34.265,34.944,34.177,34.84,391688,0
2008-06-11,34.973,35.204,34.645,34.782,394821,0
2008-06-12,34.934,35.164,34.674,34.954,283467,0
2008-06-13,35.194,35.37,34.772,35.297,445695,0
2008-06-16,35.317,35.317,34.616,35.126,235111,0
2008-06-17,35.204,35.834,34.855,35.409,300214,0
2008-06-18,35.458,35.458,34.81,35.164,211949,0
2008-06-19,35.126,35.36,34.904,34.988,232868,0
2008-06-20,34.884,34.894,33.766,34.034,588007,0
2008-06-23,34.167,34.344,33.6,33.707,378987,0
2008-06-24,33.329,33.517,32.427,32.437,350528,0
2008-06-25,32.367,33.065,32.344,32.85,254506,0
2008-06-26,32.54,32.614,31.814,31.814,411604,0
2008-06-27,31.829,32.113,31.542,31.608,561509,0
2008-06-30,30.701,31.77,30.701,31.092,317571,0
2008-07-01,30.939,31.618,30.784,31.598,475843,0
2008-07-02,31.498,31.727,30.108,30.167,424699,0
2008-07-03,30.342,31.425,30.098,30.929,382628,0
2008-07-07,31.058,31.41,30.494,30.651,491436,0
2008-07-08,30.637,31.038,30.3,30.998,445432,0
2008-07-09,30.964,31.375,30.47,30.598,443641,0
2008-07-10,30.915,31.117,30.539,30.896,446141,0
2008-07-11,30.559,31.326,30.295,31.256,484321,0
2008-07-14,31.355,31.365,30.4,30.764,336172,0
2008-07-15,30.45,30.519,29.665,29.97,603704,0
2008-07-16,30.019,30.739,29.748,30.715,305040,0
2008-07-17,30.974,30.974,30.314,30.588,513546,0
2008-07-18,30.602,30.92,30.196,30.814,313153,0
2008-07-21,31.023,31.663,30.435,31.415,429306,0
2008-07-22,31.234,31.751,31.097,31.478,338182,0
2008-07-23,31.503,31.608,31.194,31.34,333735,0
2008-07-24,31.488,32.078,31.242,31.42,394017,0
2008-07-25,31.668,32.83,31.468,31.907,426527,0
2008-07-28,31.882,32.147,31.17,31.355,448717,0
2008-07-29,31.355,31.942,31.276,31.677,309247,0
2008-07-30,32.078,32.457,31.8,32.304,249559,0
2008-07-31,32.058,32.506,31.537,31.542,259342,0
2008-08-01,31.633,31.862,31.209,31.722,236602,0
2008-08-04,31.658,31.658,30.838,30.979,357658,0
2008-08-05,31.35,31.78,31.156,31.707,297882,0
2008-08-06,31.483,31.77,31.185,31.443,225651,0
2008-08-07,31.117,32.014,31.117,31.653,375148,0
2008-08-08,31.425,32.535,31.425,32.471,331753,0
2008-08-11,32.367,33.453,32.367,33.433,410401,0
2008-08-12,33.507,33.507,32.815,32.904,232770,0
2008-08-13,32.84,33.157,32.555,33.119,277434,0
2008-08-14,33.056,33.453,32.835,33.379,173097,0
2008-08-15,33.488,33.665,31.251,32.914,272052,0
2008-08-18,33.041,33.041,32.52,32.668,180719,0
2008-08-19,32.555,32.614,32.088,32.241,262134,0
2008-08-20,32.417,32.564,32.127,32.515,288344,0
2008-08-21,32.382,32.476,31.947,32.083,419858,0
2008-08-22,32.276,32.801,32.276,32.726,239890,0
2008-08-25,32.535,32.54,31.658,32.147,228751,0
2008-08-26,32.122,32.142,31.761,31.999,242980,0
2008-08-27,32.004,32.501,31.857,32.309,207058,0
2008-08-28,32.447,32.668,32.207,32.658,300831,0
2008-08-29,32.55,32.594,32.058,32.113,167240,0
2008-09-02,32.644,32.83,31.848,32.053,402412,0
2008-09-03,31.989,32.392,31.737,32.108,297240,0
2008-09-04,31.902,31.902,30.819,31.013,470363,0
2008-09-05,31.008,31.321,30.28,31.234,452014,0
2008-09-08,32.078,32.491,31.8,32.349,391163,0
2008-09-09,32.466,32.736,31.301,31.301,363175,0
2008-09-10,31.19,31.852,31.068,31.425,373091,0
2008-09-11,31.156,31.311,30.524,31.266,519661,0
2008-09-12,31.156,31.648,30.911,31.453,295212,0
2008-09-15,30.686,31.58,29.985,30.098,297529,0
2008-09-16,29.753,31.36,29.523,31.36,366426,0
2008-09-17,31.048,31.214,29.69,29.695,344019,0
2008-09-18,29.801,30.861,29.048,30.676,504591,0
2008-09-19,31.594,34.123,27.279,32.506,805552,0
2008-09-22,32.648,33.153,31.405,31.512,280343,0
2008-09-23,31.321,31.623,30.265,30.44,308500,0
2008-09-24,30.568,30.568,29.7,29.796,189962,0
2008-09-25,29.871,30.43,29.596,30.26,234908,0
2008-09-26,29.831,30.157,29.33,30.128,218206,0
2008-09-29,29.7,30.058,28,28.31,402207,0
2008-09-30,28.793,29.192,28.191,29.023,323967,0
2008-10-01,28.769,28.769,28.098,28.275,236453,0
2008-10-02,28.153,28.206,26.553,26.646,275000,0
2008-10-03,26.949,27.982,26.505,26.626,366838,0
2008-10-06,26.158,26.774,24.573,26.197,503756,0
2008-10-07,26.416,27.029,25.747,25.945,731655,0
2008-10-08,25.288,27.372,25.147,26.091,716745,0
2008-10-09,26.091,26.505,24.256,24.34,642101,0
2008-10-10,23.186,25.37,22.579,24.031,908035,0
2008-10-13,24.524,27.102,24.524,27.102,588055,0
2008-10-14,27.161,28.216,25.389,25.992,447868,0
2008-10-15,25.713,25.812,23.749,23.958,1142672,0
2008-10-16,24.012,26.94,23.557,26.94,816480,0
2008-10-17,25.772,26.695,25.19,25.58,718379,0
2008-10-20,25.797,27.033,25.486,26.935,605915,0
2008-10-21,26.465,26.925,25.955,26.017,437687,0
2008-10-22,25.427,25.737,23.874,24.612,399881,0
2008-10-23,24.76,25.229,22.892,24.153,370950,0
2008-10-24,23.689,24.843,22.438,24.148,450760,0
2008-10-27,23.714,24.475,23.176,23.176,411022,0
2008-10-28,23.419,25.331,22.603,25.331,681201,0
2008-10-29,25.288,26.265,24.886,25.457,580002,0
2008-10-30,25.457,26.465,25.263,26.44,275352,0
2008-10-31,26.45,28.387,26.091,27.752,436719,0
2008-11-03,27.772,28.505,27.455,28.108,390176,0
2008-11-04,28.608,28.638,27.516,28.069,464946,0
2008-11-05,27.958,28.108,25.896,25.988,448400,0
2008-11-06,25.866,26.227,24.906,24.906,405930,0
2008-11-07,25.127,25.57,24.226,25.038,425220,0
2008-11-10,25.516,25.531,23.276,23.977,568151,0
2008-11-11,23.805,23.933,23.118,23.345,492216,0
2008-11-12,22.99,23.153,22.055,22.09,368090,0
2008-11-13,22.164,23.469,21.106,23.469,753246,0
2008-11-14,23.2,23.444,21.908,21.977,430944,0
2008-11-17,21.85,24.046,21.85,23.014,524837,0
2008-11-18,22.863,23.345,21.864,22.72,389647,0
2008-11-19,22.901,23.409,21.39,21.4,521818,0
2008-11-20,21.068,21.41,19.539,19.544,725440,0
2008-11-21,19.544,21.24,18.815,21.24,724625,0
2008-11-24,21.4,21.888,20.897,21.434,630871,0
2008-11-25,21.563,21.962,21.039,21.903,462213,0
2008-11-26,21.923,23.296,21.263,23.296,336907,0
2008-11-28,22.661,23.118,22.438,22.956,156123,0
2008-12-01,22.306,22.306,20.08,20.173,618754,0
2008-12-02,19.982,21.18,19.584,21.161,877010,0
2008-12-03,20.799,21.786,20.365,21.131,510160,0
2008-12-04,21.015,21.538,19.737,20.317,559062,0
2008-12-05,20.158,21.568,19.564,21.528,533287,0
2008-12-08,22.242,23.148,21.85,23.024,570842,0
2008-12-09,23.073,23.958,22.144,22.447,494569,0
2008-12-10,22.676,23.605,22.486,23.024,337522,0
2008-12-11,23.078,23.113,21.489,21.86,335644,0
2008-12-12,21.602,22.946,21.23,22.79,446145,0
2008-12-15,22.77,23.118,21.616,22.134,343898,0
2008-12-16,22.134,23.395,22.134,23.38,500429,0
2008-12-17,23.009,23.729,22.74,23.257,379132,0
2008-12-18,23.286,23.714,21.743,22.075,902721,0
2008-12-19,22.413,22.54,20.877,21.049,975717,0
2008-12-22,20.981,20.981,19.224,19.569,685424,0
2008-12-23,19.8,20.041,19.127,19.357,397459,0
2008-12-24,19.318,19.549,18.96,19.353,201962,0
2008-12-26,19.505,19.627,19.293,19.584,205870,0
2008-12-29,19.412,19.456,18.37,18.523,524562,0
2008-12-30,18.731,19.485,18.543,19.475,723366,0
2008-12-31,19.589,20.134,19.52,19.996,414870,0
2009-01-02,20.178,20.183,19.684,20.021,407674,0
2009-01-05,19.893,20.041,19.273,19.84,405179,0
2009-01-06,19.79,20.892,19.79,20.584,471752,0
2009-01-07,20.232,20.292,19.636,19.781,611509,0
2009-01-08,19.432,20.456,19.432,20.427,543122,0
2009-01-09,20.252,20.252,19.456,19.574,593922,0
2009-01-12,19.554,19.708,19.137,19.343,506371,0
2009-01-13,19.199,19.609,19.058,19.437,680596,0
2009-01-14,19.273,19.363,18.81,18.96,699095,0
2009-01-15,18.918,19.224,18.145,19.167,563725,0
2009-01-16,19.323,19.655,18.975,19.564,646132,0
2009-01-20,19.283,19.377,18.012,18.057,753557,0
2009-01-21,18.213,19.303,18.062,19.288,646324,0
2009-01-22,19.034,19.088,18.287,18.572,495343,0
2009-01-23,18.237,19.107,17.92,18.77,465896,0
2009-01-26,18.746,19.402,18.528,18.81,256942,0
2009-01-27,18.96,19.171,18.617,18.99,252148,0
2009-01-28,19.437,19.722,19.107,19.584,341446,0
2009-01-29,19.441,19.51,18.923,19.048,340920,0
2009-01-30,19.092,19.283,18.375,18.487,371999,0
2009-02-02,18.168,18.597,17.998,18.428,592357,0
2009-02-03,18.518,18.8,18.203,18.627,544347,0
2009-02-04,18.706,19.229,18.505,18.528,517587,0
2009-02-05,18.472,19.01,18.282,18.884,607397,0
2009-02-06,18.849,19.073,16.932,18.413,923892,0
2009-02-09,18.472,18.77,18.203,18.482,439085,0
2009-02-10,18.637,18.755,18.11,18.228,893223,0
2009-02-11,18.247,18.443,17.757,17.954,508492,0
2009-02-12,17.495,17.782,17.079,17.727,537438,0
2009-02-13,17.679,17.949,17.436,17.558,264633,0
2009-02-17,17.202,17.308,16.663,16.981,454416,0
2009-02-18,17.035,17.088,16.453,16.55,483842,0
2009-02-19,16.535,16.828,16.188,16.265,377263,0
2009-02-20,16.014,16.335,15.778,16.121,433981,0
2009-02-23,16.121,16.183,15.134,15.147,429413,0
2009-02-24,15.366,15.989,15.267,15.582,662661,0
2009-02-25,15.465,15.627,15.157,15.211,602805,0
2009-02-26,15.597,15.597,14.869,14.937,399335,0
2009-02-27,14.645,15.03,14.596,14.63,581374,0
2009-03-02,14.282,14.404,13.806,13.816,479544,0
2009-03-03,13.87,14.022,13.488,13.533,701418,0
2009-03-04,13.772,13.999,13.616,13.749,631605,0
2009-03-05,13.464,13.597,13.039,13.142,540981,0
2009-03-06,13.246,13.538,12.768,13.083,388323,0
2009-03-09,13.108,13.739,13.025,13.379,596644,0
2009-03-10,13.563,14.096,13.563,13.806,666432,0
2009-03-11,14.022,14.224,13.782,13.979,443300,0
2009-03-12,13.944,14.917,13.802,14.859,432499,0
2009-03-13,14.8,15.138,14.732,14.98,276826,0
2009-03-16,15.197,15.694,15,15.119,327723,0
2009-03-17,15.124,15.567,15.015,15.567,415873,0
2009-03-18,15.483,16.487,15.45,16.295,376344,0
2009-03-19,16.325,16.57,16.178,16.232,265662,0
2009-03-20,16.242,16.285,15.66,15.817,652697,0
2009-03-23,15.945,16.843,15.887,16.843,378114,0
2009-03-24,16.633,16.643,16.029,16.054,367906,0
2009-03-25,16.232,16.755,15.872,16.409,622114,0
2009-03-26,16.106,16.193,15.311,16.141,875001,0
2009-03-27,15.882,16.064,15.587,15.669,382508,0
2009-03-30,15.361,15.405,14.824,15.356,593823,0
2009-03-31,15.548,16.059,15.301,15.669,628848,0
2009-04-01,15.42,16.575,15.366,16.463,824721,0
2009-04-02,16.857,17.689,16.857,17.426,628990,0
2009-04-03,17.368,17.747,17.088,17.747,611402,0
2009-04-06,17.554,17.632,17.005,17.495,695995,0
2009-04-07,17.289,17.313,16.769,16.823,280267,0
2009-04-08,16.986,17.298,16.828,17.132,188819,0
2009-04-09,17.54,18.312,17.51,18.272,311686,0
2009-04-13,17.988,18.543,17.871,18.418,393869,0
2009-04-14,18.188,18.482,17.861,18.228,343808,0
2009-04-15,18.101,18.543,17.94,18.375,315535,0
2009-04-16,18.482,18.894,18.106,18.795,231729,0
2009-04-17,18.8,18.884,18.567,18.775,456215,0
2009-04-20,18.736,18.736,17.664,17.684,344200,0
2009-04-21,17.684,18.612,17.545,18.577,433207,0
2009-04-22,18.398,18.671,18.145,18.242,470759,0
2009-04-23,18.312,18.351,17.679,18.13,270349,0
2009-04-24,18.252,18.98,17.959,18.505,330247,0
2009-04-27,18.173,18.173,17.505,17.545,488784,0
2009-04-28,17.572,18.066,17.323,17.747,383582,0
2009-04-29,18.047,18.652,17.88,18.403,334778,0
2009-04-30,18.553,18.716,18.081,18.183,284934,0
2009-05-01,18.13,18.13,17.703,17.945,365261,0
2009-05-04,18.13,18.385,17.949,18.331,321872,0
2009-05-05,18.277,18.302,17.368,17.602,309197,0
2009-05-06,17.767,17.767,17.197,17.465,217538,0
2009-05-07,17.694,17.836,16.917,17.117,272192,0
2009-05-08,17.318,18.317,17.318,18.317,445849,0
2009-05-11,17.93,18.12,17.703,17.856,291229,0
2009-05-12,17.866,18.159,17.674,18.14,276574,0
2009-05-13,17.807,17.851,17.069,17.122,263611,0
2009-05-14,17.298,17.89,17.122,17.597,257637,0
2009-05-15,17.592,17.797,17.328,17.572,253801,0
2009-05-18,17.782,18.282,17.699,18.277,285762,0
2009-05-19,18.208,18.859,18.159,18.76,321940,0
2009-05-20,18.849,19.708,18.77,19.053,324408,0
2009-05-21,18.755,18.834,18.076,18.351,242974,0
2009-05-22,18.49,18.558,18.047,18.057,136983,0
2009-05-26,17.974,19.107,17.94,19.107,279655,0
2009-05-27,19.249,19.259,18.375,18.385,274820,0
2009-05-28,18.587,18.79,18.13,18.637,212413,0
2009-05-29,18.701,19.127,18.637,19.127,245135,0
2009-06-01,19.407,20.09,19.407,19.982,327006,0
2009-06-02,20.006,20.262,19.781,20.075,268647,0
2009-06-03,19.962,20.326,19.84,20.277,326229,0
2009-06-04,20.385,20.946,20.237,20.936,380446,0
2009-06-05,21.091,21.263,20.277,20.452,348560,0
2009-06-08,20.49,20.594,19.869,19.903,376352,0
2009-06-09,20.036,20.218,19.776,19.893,405604,0
2009-06-10,19.982,20.1,19.377,19.584,378390,0
2009-06-11,19.825,20.51,19.752,20.252,644813,0
2009-06-12,20.252,20.252,19.412,19.689,221849,0
2009-06-15,19.132,19.318,18.577,18.79,356366,0
2009-06-16,18.941,19.024,18.385,18.472,330247,0
2009-06-17,18.351,18.37,17.92,18.076,486438,0
2009-06-18,18.188,18.213,17.979,18.057,314040,0
2009-06-19,18.237,18.247,17.664,17.866,485336,0
2009-06-22,17.644,17.644,17.059,17.059,330572,0
2009-06-23,17.108,17.353,16.697,16.946,421695,0
2009-06-24,17.025,17.162,16.769,16.902,318139,0
2009-06-25,16.833,17.303,16.433,17.303,355868,0
2009-06-26,17.152,18.037,17.132,17.983,1015345,0
2009-06-29,17.949,18.163,17.684,18.003,324092,0
2009-06-30,18.003,18.017,17.597,17.612,314883,0
2009-07-01,17.787,18.472,17.787,18.237,268591,0
2009-07-02,17.876,17.895,17.54,17.54,230081,0
2009-07-06,17.431,18.012,17.406,17.979,284412,0
2009-07-07,18.047,18.149,17.787,17.905,362446,0
2009-07-08,17.954,18.14,17.612,18.017,315978,0
2009-07-09,18.149,18.272,17.846,17.945,279978,0
2009-07-10,17.88,18.312,17.831,18.12,213512,0
2009-07-13,18.14,18.874,17.708,18.834,286065,0
2009-07-14,18.874,19.18,18.602,19.014,247183,0
2009-07-15,19.162,19.805,19.117,19.766,323562,0
2009-07-16,19.766,20.267,19.599,20.218,246678,0
2009-07-17,20.223,20.252,19.781,19.996,238878,0
2009-07-20,20.09,20.437,19.727,20.385,244247,0
2009-07-21,20.54,20.658,19.972,20.432,161347,0
2009-07-22,20.312,20.843,20.12,20.814,227729,0
2009-07-23,20.707,21.439,20.639,20.956,506518,0
2009-07-24,20.784,21.328,19.402,21.318,676996,0
2009-07-27,21.19,21.616,20.951,21.19,373399,0
2009-07-28,20.814,21.513,20.644,21.444,373258,0
2009-07-29,21.323,21.323,20.629,20.852,252814,0
2009-07-30,21.096,21.801,21.078,21.464,218120,0
2009-07-31,21.454,21.563,21.22,21.254,190241,0
2009-08-03,21.424,22.04,21.081,21.908,196439,0
2009-08-04,21.888,22.095,21.641,22.045,412969,0
2009-08-05,21.806,22.369,21.464,21.831,440692,0
2009-08-06,22.017,22.11,21.116,21.509,307240,0
2009-08-07,21.918,22.574,21.504,22.223,242272,0
2009-08-10,22.007,22.403,22.002,22.257,146010,0
2009-08-11,22.247,22.428,21.918,22.272,331731,0
2009-08-12,22.272,23.719,22.267,23.365,455316,0
2009-08-13,23.419,23.595,23.059,23.306,392597,0
2009-08-14,23.306,23.523,22.413,22.598,275515,0
2009-08-17,22.213,22.359,21.893,22.031,143909,0
2009-08-18,22.154,22.54,22.154,22.334,194195,0
2009-08-19,22.154,22.496,22.06,22.287,118665,0
2009-08-20,22.199,22.359,21.883,22.174,124362,0
2009-08-21,22.344,23.049,22.344,22.951,201382,0
2009-08-24,23.078,23.32,22.661,22.74,141239,0
2009-08-25,22.8,23.098,22.618,22.661,122454,0
2009-08-26,22.579,22.853,22.359,22.636,101093,0
2009-08-27,22.716,22.72,21.878,22.593,97926,0
2009-08-28,22.805,22.805,22.075,22.349,87449,0
2009-08-31,22.08,22.208,21.791,21.923,191860,0
2009-09-01,21.806,22.277,21.101,21.4,212547,0
2009-09-02,21.318,21.479,21.116,21.278,147969,0
2009-09-03,21.449,21.449,20.804,21.347,113542,0
2009-09-04,21.352,21.626,20.976,21.602,99596,0
2009-09-08,21.878,22.218,21.713,22.194,202978,0
2009-09-09,22.09,22.706,21.913,22.491,138649,0
2009-09-10,22.476,22.646,22.134,22.583,199692,0
2009-09-11,22.618,22.848,22.257,22.393,298668,0
2009-09-14,22.282,22.888,22.115,22.838,139182,0
2009-09-15,22.75,23.118,22.686,22.941,145563,0
2009-09-16,23.073,23.987,23.029,23.82,153510,0
2009-09-17,23.854,24.081,23.758,23.82,94077,0
2009-09-18,24.007,24.995,23.943,24.872,355415,0
2009-09-21,24.549,24.828,24.394,24.69,79795,0
2009-09-22,24.911,24.916,24.34,24.437,113777,0
2009-09-23,24.657,24.657,23.879,23.894,146807,0
2009-09-24,23.909,24.138,23.138,23.365,159450,0
2009-09-25,23.33,23.474,23.034,23.234,129739,0
2009-09-28,23.405,23.61,23.345,23.469,200731,0
2009-09-29,23.533,23.699,23.22,23.439,150637,0
2009-09-30,23.533,23.533,22.829,23.253,272755,0
2009-10-01,23.093,23.248,22.711,22.79,327889,0
2009-10-02,22.438,22.696,22.373,22.418,267029,0
2009-10-05,22.418,22.72,22.292,22.574,262936,0
2009-10-06,22.814,23.296,22.651,22.956,128111,0
2009-10-07,22.883,23.229,22.755,22.946,54745,0
2009-10-08,23.162,23.581,23.059,23.325,143794,0
2009-10-09,23.325,23.595,23.171,23.577,75063,0
2009-10-12,23.62,23.948,23.523,23.65,37889,0
2009-10-13,23.567,23.595,23.166,23.503,73874,0
2009-10-14,23.758,24.49,23.552,24.369,137612,0
2009-10-15,24.178,24.345,23.864,24.3,115945,0
2009-10-16,24.187,24.241,23.739,23.928,133785,0
2009-10-19,24.081,24.662,23.894,24.583,104795,0
2009-10-20,24.549,24.583,23.953,24.071,97871,0
2009-10-21,24.056,24.607,23.684,23.714,289572,0
2009-10-22,23.63,24.158,23.276,23.879,212012,0
2009-10-23,24.833,25.658,24.442,25.302,821626,0
2009-10-26,25.432,25.91,25.038,25.263,236332,0
2009-10-27,25.447,26.237,25.316,25.408,252705,0
2009-10-28,25.243,25.757,24.612,24.794,289633,0
2009-10-29,25.01,25.331,24.872,25.058,172556,0
2009-10-30,24.813,24.848,23.977,24.086,314679,0
2009-11-02,24.3,24.745,23.674,24.32,225989,0
2009-11-03,24.173,25.375,24.002,25.361,333948,0
2009-11-04,25.595,25.723,25.063,25.127,312542,0
2009-11-05,25.38,26.789,25.38,26.538,352771,0
2009-11-06,26.396,26.979,26.387,26.661,223055,0
2009-11-09,27.014,28.049,26.861,27.541,281881,0
2009-11-10,27.328,27.634,26.823,27.097,293989,0
2009-11-11,27.308,27.531,26.915,27.205,165021,0
2009-11-12,27.062,27.526,26.745,26.847,140655,0
2009-11-13,26.984,27.191,26.47,26.925,232111,0
2009-11-16,27.092,27.502,27.014,27.259,475158,0
2009-11-17,27.249,27.826,27.004,27.569,292436,0
2009-11-18,27.634,27.634,27.225,27.406,188283,0
2009-11-19,27.161,27.698,26.578,26.705,193982,0
2009-11-20,26.597,26.813,26.416,26.651,166140,0
2009-11-23,26.964,27.556,26.964,27.156,154934,0
2009-11-24,26.949,27.077,26.167,26.505,154091,0
2009-11-25,26.538,26.789,26.202,26.445,90914,0
2009-11-27,25.521,26.105,25.472,25.915,81254,0
2009-11-30,25.817,25.93,25.078,25.836,201668,0
2009-12-01,26.1,26.43,25.841,26.212,318740,0
2009-12-02,26.187,26.44,25.861,26.192,232430,0
2009-12-03,26.362,26.411,25.427,25.452,279915,0
2009-12-04,25.812,26.445,25.496,26.042,201707,0
2009-12-07,25.935,26.362,25.762,25.997,155455,0
2009-12-08,25.871,26.314,25.752,25.96,116034,0
2009-12-09,25.94,26.134,25.462,25.94,135186,0
2009-12-10,26.207,26.207,25.866,26.067,184019,0
2009-12-11,26.28,26.553,25.723,26.138,138466,0
2009-12-14,26.25,26.42,25.747,26.387,116067,0
2009-12-15,26.401,27.053,26.095,26.255,365184,0
2009-12-16,26.5,26.9,26.358,26.636,191668,0
2009-12-17,26.377,26.48,25.992,26.285,183834,0
2009-12-18,26.533,26.641,25.841,26.158,431836,0
2009-12-21,26.265,26.764,26.124,26.416,105407,0
2009-12-22,26.5,26.646,26.31,26.583,85653,0
2009-12-23,26.71,27.033,26.367,26.964,122464,0
2009-12-24,27.092,27.283,27.009,27.126,21855,0
2009-12-28,27.171,27.269,26.994,27.156,70241,0
2009-12-29,27.269,27.468,27.225,27.323,107966,0
2009-12-30,27.333,27.381,27.062,27.23,88042,0
2009-12-31,27.293,27.293,26.626,26.631,80561,0
2010-01-04,26.964,27.323,26.631,27.259,298424,0
2010-01-05,27.303,27.343,26.828,27.156,293461,0
2010-01-06,27.21,27.526,26.994,27.406,316889,0
2010-01-07,27.318,27.363,26.715,26.969,195248,0
2010-01-08,26.969,27.161,26.558,26.949,209334,0
2010-01-11,27.136,27.225,26.88,27.087,102006,0
2010-01-12,26.945,27.225,26.631,26.803,138573,0
2010-01-13,26.964,27.269,26.71,27.087,181626,0
2010-01-14,27.092,27.136,26.73,26.925,429191,0
2010-01-15,27.004,27.019,26.255,26.578,179854,0
2010-01-19,26.611,27.004,26.553,26.945,304160,0
2010-01-20,26.745,26.755,26.062,26.119,274651,0
2010-01-21,26.017,26.143,25.127,25.152,323247,0
2010-01-22,25,25.118,24.3,24.345,325872,0
2010-01-25,24.559,24.647,24.3,24.437,248842,0
2010-01-26,24.335,24.49,23.894,24.11,236511,0
2010-01-27,23.972,24.275,23.758,24.046,220178,0
2010-01-28,24.148,24.148,23.049,23.557,235356,0
2010-01-29,23.464,23.749,23.32,23.37,301806,0
2010-02-01,23.474,23.595,23.276,23.542,197554,0
2010-02-02,23.469,23.523,22.981,23.195,425168,0
2010-02-03,23.029,23.429,23.029,23.22,239395,0
2010-02-04,23.014,23.405,22.936,23.049,364978,0
2010-02-05,23.215,23.335,22.651,23.205,741532,0
2010-02-08,23.21,23.21,22.636,22.666,350932,0
2010-02-09,22.785,22.931,22.292,22.696,543304,0
2010-02-10,22.569,22.8,22.433,22.691,319794,0
2010-02-11,22.631,22.735,22.388,22.716,369156,0
2010-02-12,22.525,22.892,22.438,22.795,575165,0
2010-02-16,22.795,22.833,22.52,22.79,530750,0
2010-02-17,22.676,22.946,22.676,22.941,746456,0
2010-02-18,22.838,23.772,22.666,23.714,796562,0
2010-02-19,23.754,23.928,23.474,23.684,638540,0
2010-02-22,23.884,24.012,23.734,23.849,429457,0
2010-02-23,23.889,23.987,23.498,23.59,390939,0
2010-02-24,23.572,23.869,23.449,23.839,440046,0
2010-02-25,23.474,23.938,23.355,23.938,230686,0
2010-02-26,23.884,24.066,23.694,23.874,251616,0
2010-03-01,23.889,24.432,23.874,24.432,271165,0
2010-03-02,24.446,25.113,24.413,24.966,321928,0
2010-03-03,25.068,25.447,25.02,25.346,194795,0
2010-03-04,25.361,25.629,25.351,25.511,164422,0
2010-03-05,25.723,26.027,25.595,25.997,277757,0
2010-03-08,26.081,26.324,25.856,25.935,84967,0
2010-03-09,25.935,26.143,25.767,25.93,141203,0
2010-03-10,25.861,26.237,25.619,25.92,179852,0
2010-03-11,25.703,25.703,25.283,25.698,185692,0
2010-03-12,25.979,26.232,25.733,26.232,178580,0
2010-03-15,26.109,26.153,25.742,25.955,107808,0
2010-03-16,26.1,26.207,25.723,25.992,125927,0
2010-03-17,25.992,26.641,25.992,26.505,163598,0
2010-03-18,26.44,26.769,26.295,26.314,130690,0
2010-03-19,26.425,26.75,25.94,26.095,301985,0
2010-03-22,25.983,26.31,25.983,26.285,190016,0
2010-03-23,26.285,26.285,25.988,26.172,215861,0
2010-03-24,26.067,26.237,25.915,25.965,230749,0
2010-03-25,26.212,26.27,25.423,25.482,180277,0
2010-03-26,25.521,25.668,25.278,25.501,237713,0
2010-03-29,25.57,25.812,25.37,25.663,147199,0
2010-03-30,25.757,26.212,25.561,25.693,181802,0
2010-03-31,25.733,25.925,25.326,25.346,329854,0
2010-04-01,25.437,25.693,25.219,25.57,154533,0
2010-04-05,25.663,26.46,25.541,26.46,324277,0
2010-04-06,26.242,27.455,26.109,27.45,473062,0
2010-04-07,27.333,27.802,27.249,27.712,305573,0
2010-04-08,27.693,27.693,27.381,27.604,205545,0
2010-04-09,27.604,27.918,27.546,27.889,193460,0
2010-04-12,27.846,27.87,27.42,27.526,194452,0
2010-04-13,27.445,27.752,27.308,27.579,132310,0
2010-04-14,27.747,28.476,27.663,28.392,298964,0
2010-04-15,28.387,28.589,28.206,28.3,125789,0
2010-04-16,28.265,28.407,27.693,27.875,210266,0
2010-04-19,27.826,28.348,27.536,28.3,190770,0
2010-04-20,28.353,28.589,28.138,28.56,165200,0
2010-04-21,28.486,28.594,27.865,28.51,338757,0
2010-04-22,28.196,28.682,27.973,28.648,88033,0
2010-04-23,28.7,29.1,28.515,29.058,124150,0
2010-04-26,28.954,29.068,28.75,28.847,113498,0
2010-04-27,28.71,29.11,27.865,27.903,183428,0
2010-04-28,28.004,28.241,27.855,27.982,99094,0
2010-04-29,28.265,28.989,28.186,28.823,157177,0
2010-04-30,31.761,31.761,28.191,28.211,522006,0
2010-05-03,28.397,29.154,28.166,29.105,202697,0
2010-05-04,28.623,28.623,26.974,27.492,619005,0
2010-05-05,27.293,27.933,26.861,27.511,610451,0
2010-05-06,27.264,27.893,25.098,26.45,472097,0
2010-05-07,26.172,26.636,25.283,25.95,628094,0
2010-05-10,27.415,28.103,27.087,27.698,271354,0
2010-05-11,27.303,27.855,27.121,27.506,291945,0
2010-05-12,27.502,28.358,27.502,28.29,324829,0
2010-05-13,28.161,28.348,27.87,28.049,147843,0
2010-05-14,27.826,27.826,26.607,26.935,446438,0
2010-05-17,27.151,27.556,26.353,27.038,315159,0
2010-05-18,27.363,27.792,26.377,26.47,309930,0
2010-05-19,26.42,26.573,25.812,26.396,519458,0
2010-05-20,25.787,26.037,24.926,24.946,445242,0
2010-05-21,24.79,25.418,24.3,24.975,693602,0
2010-05-24,24.975,25.37,24.618,25.073,673400,0
2010-05-25,24.432,25.293,24.3,25.185,459797,0
2010-05-26,25.253,25.861,24.966,25.17,341593,0
2010-05-27,25.752,26.46,25.467,26.435,272497,0
2010-05-28,26.44,27.029,25.979,26.134,302790,0
2010-06-01,25.896,25.992,25.113,25.123,475425,0
2010-06-02,25.356,25.38,24.818,25.37,444864,0
2010-06-03,25.619,25.619,24.808,25.21,362025,0
2010-06-04,24.578,24.906,23.724,23.787,526890,0
2010-06-07,23.864,24.197,23.365,23.385,215039,0
2010-06-08,23.464,23.699,23.138,23.635,265339,0
2010-06-09,23.744,24.197,23.306,23.479,402420,0
2010-06-10,23.894,24.534,23.869,24.182,435107,0
2010-06-11,23.834,24.475,23.815,24.461,378567,0
2010-06-14,24.642,25.263,24.524,24.686,293710,0
2010-06-15,24.853,25.432,24.705,25.393,183506,0
2010-06-16,25.258,25.521,24.941,25.21,218783,0
2010-06-17,25.302,25.399,24.765,24.97,130420,0
2010-06-18,25.113,25.298,24.896,25.098,268625,0
2010-06-21,25.472,26.167,25.472,25.678,537106,0
2010-06-22,25.733,26.072,24.798,24.833,335066,0
2010-06-23,24.881,25.2,24.642,24.886,176528,0
2010-06-24,24.598,24.951,24.11,24.138,187775,0
2010-06-25,24.295,24.578,24.138,24.437,498250,0
2010-06-28,24.446,24.784,24.241,24.345,272983,0
2010-06-29,23.972,24.026,23.138,23.291,542591,0
2010-06-30,23.27,24.25,23.208,23.242,458822,0
2010-07-01,23.296,23.405,22.506,22.936,379759,0
2010-07-02,23.098,23.153,22.574,22.931,257041,0
2010-07-06,23.325,23.498,22.287,22.359,374073,0
2010-07-07,22.452,23.335,22.452,23.267,287710,0
2010-07-08,23.572,23.879,23.38,23.815,183617,0
2010-07-09,23.763,24.315,23.581,24.119,163103,0
2010-07-12,24.096,24.349,23.542,23.825,161643,0
2010-07-13,24.182,24.77,24.105,24.583,294105,0
2010-07-14,24.456,24.828,24.251,24.662,263391,0
2010-07-15,24.652,24.755,24.115,24.5,180594,0
2010-07-16,24.384,24.495,23.739,23.797,332943,0
2010-07-19,23.815,23.884,23.306,23.787,241782,0
2010-07-20,23.375,24.295,23.375,24.275,188319,0
2010-07-21,24.451,24.598,23.81,23.948,228964,0
2010-07-22,24.359,24.961,24.231,24.858,288099,0
2010-07-23,24.69,25.609,24.564,25.566,201890,0
2010-07-26,25.658,26.182,25.501,26.143,257257,0
2010-07-27,26.392,26.515,25.95,26.086,287846,0
2010-07-28,26.042,26.172,25.836,25.925,234499,0
2010-07-29,26.032,26.51,25.351,25.506,306451,0
2010-07-30,25.605,26.182,25.098,25.506,275334,0
2010-08-02,26.057,26.602,25.955,26.367,250662,0
2010-08-03,26.217,26.568,25.817,25.997,176989,0
2010-08-04,26.105,26.784,25.856,26.764,246585,0
2010-08-05,26.528,26.974,26.396,26.543,212983,0
2010-08-06,26.134,26.597,25.782,26.465,219437,0
2010-08-09,26.73,26.871,26.46,26.813,164462,0
2010-08-10,26.387,26.745,25.93,26.401,203700,0
2010-08-11,25.861,25.861,24.966,25.093,312798,0
2010-08-12,24.578,25.447,24.461,25.113,236753,0
2010-08-13,24.951,25.01,24.627,24.72,184027,0
2010-08-16,24.564,25.058,24.399,24.715,133156,0
2010-08-17,25.038,25.477,24.867,25.147,257360,0
2010-08-18,25.038,25.467,24.858,25.268,396112,0
2010-08-19,25.127,25.127,24.374,24.485,560162,0
2010-08-20,24.349,24.495,24.207,24.475,332511,0
2010-08-23,24.632,24.838,23.997,24.016,291244,0
2010-08-24,23.605,24.187,23.581,23.894,371154,0
2010-08-25,23.709,24.794,23.479,24.725,446852,0
2010-08-26,24.803,25.316,24.725,24.79,215212,0
2010-08-27,25.053,25.836,24.813,25.807,229657,0
2010-08-30,25.614,26.072,25.521,25.698,341896,0
2010-08-31,25.723,26.397,25.561,26.188,380097,0
2010-09-01,26.803,27.624,26.538,27.614,422758,0
2010-09-02,27.584,27.742,26.813,27.249,226327,0
2010-09-03,27.703,27.846,27.239,27.551,175225,0
2010-09-07,27.406,27.406,26.88,26.964,141987,0
2010-09-08,26.994,27.619,26.954,27.274,149410,0
2010-09-09,27.634,27.673,27.019,27.259,142622,0
2010-09-10,27.191,27.712,27.082,27.288,168824,0
2010-09-13,27.698,27.938,27.372,27.806,205029,0
2010-09-14,27.826,28.034,27.511,27.767,132390,0
2010-09-15,27.722,27.841,27.293,27.634,158428,0
2010-09-16,27.516,27.787,27.308,27.559,99888,0
2010-09-17,27.727,28.108,27.406,27.918,211644,0
2010-09-20,27.995,28.397,27.712,28.348,240842,0
2010-09-21,28.372,28.57,28.074,28.143,130756,0
2010-09-22,27.987,28.387,27.757,28.039,109787,0
2010-09-23,27.757,28.201,27.333,27.377,243636,0
2010-09-24,27.811,28.525,27.712,28.525,173498,0
2010-09-27,28.446,28.555,28.176,28.26,91271,0
2010-09-28,28.426,29.179,27.762,29.154,208296,0
2010-09-29,28.945,29.134,28.338,28.69,158130,0
2010-09-30,28.989,29.295,28.54,28.783,169419,0
2010-10-01,28.935,29.018,28.397,28.653,130920,0
2010-10-04,28.52,28.53,27.831,27.982,168287,0
2010-10-05,28.397,29.3,28.166,29.222,177049,0
2010-10-06,29.095,29.256,28.788,28.907,153044,0
2010-10-07,29.144,29.144,28.618,28.94,122215,0
2010-10-08,28.94,29.31,28.73,29.227,198483,0
2010-10-11,29.169,29.265,28.847,28.969,88315,0
2010-10-12,28.93,28.994,28.55,28.892,84769,0
2010-10-13,29.033,29.384,28.907,29.217,158575,0
2010-10-14,29.246,29.305,28.75,29.095,136652,0
2010-10-15,29.3,29.483,28.672,28.72,208694,0
2010-10-18,28.769,29.085,28.769,28.999,90298,0
2010-10-19,28.491,29.095,28.265,28.402,228805,0
2010-10-20,28.579,29.217,28.53,29.053,117107,0
2010-10-21,29.265,29.567,28.579,29.134,175131,0
2010-10-22,29.159,29.202,28.793,28.954,95259,0
2010-10-25,29.246,29.927,29.246,29.665,220238,0
2010-10-26,29.429,29.537,29.159,29.227,149245,0
2010-10-27,28.984,29.29,28.358,28.813,241368,0
2010-10-28,29.095,29.275,28.231,28.565,182562,0
2010-10-29,26.872,29.507,26.842,28.661,359892,0
2010-11-01,28.852,28.902,27.353,27.569,405513,0
2010-11-02,27.865,28.29,27.806,27.973,247347,0
2010-11-03,27.963,28.118,27.638,28.108,170766,0
2010-11-04,28.648,29.275,28.505,29.125,182500,0
2010-11-05,29.12,29.3,29.033,29.265,113914,0
2010-11-08,29.222,29.488,29.095,29.369,95165,0
2010-11-09,29.409,29.444,28.72,28.892,167846,0
2010-11-10,28.974,29.685,28.71,29.66,235464,0
2010-11-11,29.345,29.866,29.207,29.645,205994,0
2010-11-12,29.33,29.62,28.69,28.94,116987,0
2010-11-15,29.068,29.3,28.93,29.028,134578,0
2010-11-16,28.72,29.048,28.663,28.867,284936,0
2010-11-17,28.945,29.105,28.74,28.847,185295,0
2010-11-18,29.261,29.738,29.261,29.523,176150,0
2010-11-19,29.33,29.719,29.28,29.577,92702,0
2010-11-22,29.34,29.985,29.149,29.89,238275,0
2010-11-23,29.458,29.675,29.335,29.503,187509,0
2010-11-24,29.846,30.265,29.836,30.25,142029,0
2010-11-26,29.871,30.275,29.871,30.128,38925,0
2010-11-29,29.806,30.182,29.478,30.103,133007,0
2010-11-30,29.703,30.032,29.541,29.723,190522,0
2010-12-01,30.29,30.881,30.225,30.799,211312,0
2010-12-02,30.848,31.335,30.809,31.335,176130,0
2010-12-03,31.058,31.326,30.871,31.214,109896,0
2010-12-06,31.131,32.004,31.082,31.947,402193,0
2010-12-07,32.329,32.924,32.192,32.52,337707,0
2010-12-08,32.54,32.668,32.127,32.197,249512,0
2010-12-09,32.349,32.407,31.068,31.112,426195,0
2010-12-10,31.229,31.508,30.891,31.281,222741,0
2010-12-13,31.375,31.425,31.063,31.107,151740,0
2010-12-14,31.281,31.717,31.209,31.575,176995,0
2010-12-15,31.532,32.058,31.493,31.575,186871,0
2010-12-16,31.623,32.088,31.542,31.947,155705,0
2010-12-17,31.897,32.014,31.468,31.824,166489,0
2010-12-20,32.039,32.432,31.834,32.172,189239,0
2010-12-21,32.324,32.579,32.142,32.397,102063,0
2010-12-22,32.491,32.746,32.422,32.644,134596,0
2010-12-23,32.644,32.717,32.251,32.289,103219,0
2010-12-27,32.226,32.407,32.004,32.314,70773,0
2010-12-28,32.349,32.496,32.187,32.392,61003,0
2010-12-29,32.452,32.712,32.33,32.555,91928,0
2010-12-30,32.545,32.732,32.507,32.52,94290,0
2010-12-31,32.34,32.704,31.927,31.957,135938,0
2011-01-03,32.334,32.721,32.276,32.377,122816,0
2011-01-04,32.481,32.545,31.41,31.917,135551,0
2011-01-05,31.819,32.137,31.692,32.073,221608,0
2011-01-06,32.053,32.304,32.009,32.117,151279,0
2011-01-07,32.246,32.392,31.365,31.751,142309,0
2011-01-10,31.547,32.309,31.087,32.093,200321,0
2011-01-11,32.294,32.417,32.068,32.382,244494,0
2011-01-12,32.344,32.471,32.162,32.422,175950,0
2011-01-13,32.367,32.559,32.294,32.457,165078,0
2011-01-14,32.392,32.639,32.299,32.471,214541,0
2011-01-18,32.329,32.778,32.231,32.778,199337,0
2011-01-19,32.721,32.721,31.927,32.187,166877,0
2011-01-20,31.961,32.113,31.517,31.58,101665,0
2011-01-21,31.848,31.887,30.979,31.092,264516,0
2011-01-24,31.16,31.448,31.16,31.335,186879,0
2011-01-25,31.102,31.429,31.058,31.365,194555,0
2011-01-26,31.527,31.668,31.311,31.575,208361,0
2011-01-27,31.468,31.697,31.276,31.429,135634,0
2011-01-28,31.326,31.463,30.509,30.514,157824,0
2011-01-31,30.535,30.918,30.526,30.791,279186,0
2011-02-01,31.033,31.697,30.617,31.39,320414,0
2011-02-02,31.251,31.727,31.082,31.204,172176,0
2011-02-03,31.122,31.488,30.499,31.107,171860,0
2011-02-04,31.261,32.117,31.209,31.877,200071,0
2011-02-07,31.877,32.367,31.877,32.098,171987,0
2011-02-08,32.029,32.241,31.902,32.211,128668,0
2011-02-09,32.068,32.152,31.687,31.852,103703,0
2011-02-10,31.677,32.083,31.677,31.867,137324,0
2011-02-11,31.712,32.117,31.542,32.098,93756,0
2011-02-14,32.177,32.207,31.999,32.137,120984,0
2011-02-15,32.058,32.246,31.956,32.029,101731,0
2011-02-16,32.236,32.236,31.79,31.937,159591,0
2011-02-18,32.299,32.319,32.088,32.211,76499,0
2011-02-22,31.844,32.246,31.16,31.209,187119,0
2011-02-23,31.209,31.209,30.445,30.929,267094,0
2011-02-24,30.915,31.141,30.671,31.018,250576,0
2011-02-25,31.117,31.527,31.117,31.448,116602,0
2011-02-28,31.756,31.858,31.448,31.722,116107,0
2011-03-01,31.867,32.024,30.848,31.097,160324,0
2011-03-02,31.073,31.488,30.984,31.199,121851,0
2011-03-03,31.623,32.692,31.623,32.039,224823,0
2011-03-04,32.117,32.157,31.395,31.687,106428,0
2011-03-07,31.867,32.058,31.199,31.463,214700,0
2011-03-08,31.473,32.422,31.17,32.048,170286,0
2011-03-09,31.97,32.039,31.603,31.902,154806,0
2011-03-10,31.365,31.532,31.107,31.281,284667,0
2011-03-11,30.939,31.547,30.886,31.127,205725,0
2011-03-14,30.814,31.425,30.814,31.092,187279,0
2011-03-15,30.216,31.18,30.044,30.876,275367,0
2011-03-16,30.715,30.954,30.385,30.607,222963,0
2011-03-17,31.102,31.434,30.88,31.185,309718,0
2011-03-18,31.439,31.887,31.033,31.522,402802,0
2011-03-21,32.053,32.619,31.97,32.55,161230,0
2011-03-22,32.584,32.731,32.407,32.496,94852,0
2011-03-23,32.511,32.759,32.117,32.579,196914,0
2011-03-24,32.835,32.86,32.447,32.769,84482,0
2011-03-25,32.792,33.702,32.569,33.134,120442,0
2011-03-28,33.202,33.463,32.909,32.949,76674,0
2011-03-29,32.929,33.177,32.806,33.046,138625,0
2011-03-30,33.311,33.379,32.949,33.334,113254,0
2011-03-31,33.122,33.64,33.069,33.502,107749,0
2011-04-01,33.679,33.858,33.522,33.605,96820,0
2011-04-04,33.776,33.966,33.655,33.903,72375,0
2011-04-05,33.805,34.505,33.702,34.177,122545,0
2011-04-06,34.411,34.558,33.854,34.269,100767,0
2011-04-07,34.25,34.49,33.908,33.927,78777,0
2011-04-08,34.191,34.274,33.162,33.296,88487,0
2011-04-11,33.418,33.458,32.717,32.835,57128,0
2011-04-12,32.59,32.684,32.098,32.133,96928,0
2011-04-13,32.358,32.476,31.78,32.246,133250,0
2011-04-14,31.932,32.309,31.907,32.241,81143,0
2011-04-15,32.039,32.427,32.039,32.339,133940,0
2011-04-18,31.892,31.927,31.443,31.852,163953,0
2011-04-19,31.922,32.034,31.78,31.951,98311,0
2011-04-20,32.496,32.599,31.902,32.029,235661,0
2011-04-21,32.289,32.367,32.117,32.207,136239,0
2011-04-25,32.132,32.422,31.922,32.241,85520,0
2011-04-26,32.432,32.934,32.367,32.801,171219,0
2011-04-27,32.792,33.036,32.535,32.991,113713,0
2011-04-28,33.006,33.148,32.545,32.788,110525,0
2011-04-29,33.221,33.433,32.601,33.245,179101,0
2011-05-02,33.443,33.557,32.673,32.801,132338,0
2011-05-03,32.708,33.012,32.339,32.609,335886,0
2011-05-04,32.594,32.658,31.795,31.877,155769,0
2011-05-05,31.638,32.447,31.638,31.932,201906,0
2011-05-06,32.378,32.965,32.276,32.432,157339,0
2011-05-09,32.397,32.904,32.344,32.788,88739,0
2011-05-10,33.041,33.512,32.969,33.261,97998,0
2011-05-11,33.163,33.173,32.142,32.437,128100,0
2011-05-12,32.353,32.939,32.157,32.712,116887,0
2011-05-13,32.826,32.831,32.103,32.271,146365,0
2011-05-16,31.994,32.53,31.994,31.999,150002,0
2011-05-17,31.746,31.961,31.478,31.717,133274,0
2011-05-18,31.892,32.024,31.613,31.887,156895,0
2011-05-19,32.123,32.339,31.897,32.118,114166,0
2011-05-20,31.902,32.295,31.663,31.858,100843,0
2011-05-23,31.409,31.618,31.023,31.37,99356,0
2011-05-24,31.399,31.498,30.754,30.993,117649,0
2011-05-25,30.953,31.897,30.953,31.732,118106,0
2011-05-26,31.468,32.177,31.468,32.009,121494,0
2011-05-27,32.217,32.789,32.217,32.684,131567,0
2011-05-31,33.11,33.272,32.737,33.272,273842,0
2011-06-01,33.277,33.345,32.192,32.256,281708,0
2011-06-02,32.447,32.664,32.251,32.373,121356,0
2011-06-03,31.872,32.034,31.527,31.537,215087,0
2011-06-06,31.557,31.858,31.429,31.653,265447,0
2011-06-07,31.927,32.009,31.547,31.673,88046,0
2011-06-08,31.493,31.809,31.409,31.443,149777,0
2011-06-09,31.673,31.819,31.37,31.404,164937,0
2011-06-10,31.305,31.498,31.077,31.175,175129,0
2011-06-13,31.199,31.419,30.92,31.033,108397,0
2011-06-14,31.385,31.493,31.261,31.33,136502,0
2011-06-15,31.102,31.246,30.641,30.833,166479,0
2011-06-16,30.825,31.378,30.496,30.863,93342,0
2011-06-17,31.102,31.409,30.838,30.838,269270,0
2011-06-20,30.818,31.618,30.818,31.32,122822,0
2011-06-21,31.512,31.984,31.335,31.897,116454,0
2011-06-22,31.668,32.128,31.668,31.902,133406,0
2011-06-23,31.478,31.712,31.16,31.623,149425,0
2011-06-24,31.732,31.965,31.16,31.439,444137,0
2011-06-27,31.443,31.907,31.32,31.537,294609,0
2011-06-28,31.648,31.849,31.32,31.712,382735,0
2011-06-29,31.834,32.068,31.517,31.956,427377,0
2011-06-30,31.966,32.626,31.755,32.438,143969,0
2011-07-01,32.535,33.163,32.408,33.105,149284,0
2011-07-05,33.125,33.257,32.793,33.086,248753,0
2011-07-06,33.1,33.519,32.75,33.365,139910,0
2011-07-07,33.763,34.027,33.518,33.582,157860,0
2011-07-08,33.193,33.42,32.992,33.345,122529,0
2011-07-11,32.881,33.086,32.765,32.821,212832,0
2011-07-12,32.732,33.062,32.555,32.774,114340,0
2011-07-13,32.979,33.38,32.742,32.742,204802,0
2011-07-14,32.876,33.062,32.212,32.325,122002,0
2011-07-15,32.349,32.793,32.33,32.76,156489,0
2011-07-18,32.693,32.851,32.305,32.442,187862,0
2011-07-19,32.629,32.811,32.314,32.579,193249,0
2011-07-20,32.585,32.801,32.413,32.659,124957,0
2011-07-21,32.846,33.218,32.644,33.11,231145,0
2011-07-22,33.178,33.178,32.751,32.881,90869,0
2011-07-25,32.54,32.974,32.482,32.515,109938,0
2011-07-26,32.422,32.491,31.906,31.925,158150,0
2011-07-27,31.824,31.902,31.241,31.385,221702,0
2011-07-28,31.476,32.013,31.461,31.851,416133,0
2011-07-29,31.522,32.399,31.522,31.697,257515,0
2011-08-01,32.113,32.305,31.414,31.547,447041,0
2011-08-02,31.413,32.008,30.922,30.931,374491,0
2011-08-03,30.915,31.003,29.639,29.994,543408,0
2011-08-04,29.655,29.796,28.248,28.278,478429,0
2011-08-05,28.666,28.758,27.097,27.575,433018,0
2011-08-08,26.814,27.489,25.288,25.288,535814,0
2011-08-09,26.686,27.32,25.093,27.315,726103,0
2011-08-10,26.491,26.936,25.501,25.663,333895,0
2011-08-11,25.871,27.265,25.442,26.824,340850,0
2011-08-12,27.054,27.349,26.391,26.905,245257,0
2011-08-15,27.265,27.552,27.073,27.532,171802,0
2011-08-16,27.197,27.494,26.886,27.3,318322,0
2011-08-17,27.475,27.95,27.211,27.456,320460,0
2011-08-18,26.675,26.675,25.271,25.569,379055,0
2011-08-19,25.135,25.914,25.135,25.227,345331,0
2011-08-22,25.726,25.88,25.13,25.295,273617,0
2011-08-23,25.295,26.862,25.172,26.842,401050,0
2011-08-24,26.75,27.484,26.75,27.431,357114,0
2011-08-25,27.774,27.843,27.201,27.329,469998,0
2011-08-26,27.024,28.164,26.543,27.885,396008,0
2011-08-29,28.404,29.168,28.331,29.109,233914,0
2011-08-30,28.782,29.216,28.563,29.072,432577,0
2011-08-31,29.313,29.313,28.019,28.407,390282,0
2011-09-01,28.385,28.763,27.522,27.557,270603,0
2011-09-02,26.986,27.026,26.232,26.305,290592,0
2011-09-06,25.45,25.934,25.177,25.84,448689,0
2011-09-07,26.381,27.475,26.241,26.935,593435,0
2011-09-08,26.607,26.833,25.706,25.84,497577,0
2011-09-09,25.519,25.554,24.786,24.963,407430,0
2011-09-12,24.589,25.232,24.457,25.051,447154,0
2011-09-13,25.202,25.261,24.57,25.163,507800,0
2011-09-14,25.261,26.046,24.81,25.696,328227,0
2011-09-15,25.83,26.309,25.756,26.206,300208,0
2011-09-16,25.991,26.607,25.977,26.299,527251,0
2011-09-19,25.671,26.172,25.46,25.944,392139,0
2011-09-20,26.036,26.42,25.78,25.964,528154,0
2011-09-21,25.84,26.095,25.344,25.349,655963,0
2011-09-22,24.466,24.791,24.237,24.541,904301,0
2011-09-23,24.481,25.155,24.286,24.747,368359,0
2011-09-26,25.066,25.339,24.511,25.251,387664,0
2011-09-27,25.969,26.509,25.691,25.909,543984,0
2011-09-28,25.939,25.954,24.321,24.321,234228,0
2011-09-29,24.84,24.982,24.301,24.943,324862,0
2011-09-30,24.46,24.828,24.019,24.132,430343,0
2011-10-03,23.914,24.448,22.886,22.895,508589,0
2011-10-04,22.611,24.516,22.611,24.419,500668,0
2011-10-05,24.471,24.888,24.017,24.579,295876,0
2011-10-06,24.566,24.953,24.301,24.795,443052,0
2011-10-07,24.893,24.898,23.724,23.953,385336,0
2011-10-10,24.414,25.232,24.414,25.12,543557,0
2011-10-11,24.825,25.13,24.732,24.997,403552,0
2011-10-12,25.246,25.632,25.207,25.406,395079,0
2011-10-13,25.177,25.28,24.634,24.918,397856,0
2011-10-14,25.44,25.484,25.095,25.319,339962,0
2011-10-17,25.071,25.304,24.086,24.168,1022794,0
2011-10-18,24.237,25.469,23.772,25.275,363428,0
2011-10-19,25.344,25.647,24.913,25.036,367636,0
2011-10-20,25.026,25.115,24.321,24.938,233493,0
2011-10-21,25.396,25.524,25.026,25.504,235368,0
2011-10-24,25.642,26.46,25.598,26.361,172786,0
2011-10-25,26.237,26.237,25.222,25.285,180643,0
2011-10-26,26.309,26.395,25.227,26.201,213445,0
2011-10-27,27.374,28.336,26.9,27.935,322390,0
2011-10-28,27.64,28.238,27.566,27.91,266342,0
2011-10-31,27.357,27.535,26.83,26.859,247076,0
2011-11-01,26.5,26.766,25.806,26.177,349504,0
2011-11-02,26.68,27.162,26.582,27.092,192711,0
2011-11-03,27.519,28.024,26.986,27.967,248611,0
2011-11-04,27.632,27.781,27.164,27.662,129259,0
2011-11-07,27.67,28.179,27.25,27.905,222504,0
2011-11-08,27.965,28.213,27.235,28.1,163616,0
2011-11-09,27.346,27.613,26.922,26.996,251468,0
2011-11-10,27.514,27.771,27.046,27.558,192235,0
2011-11-11,27.898,28.397,27.756,28.181,124232,0
2011-11-14,27.975,28.066,27.378,27.527,181918,0
2011-11-15,27.412,28.341,27.299,28.11,217009,0
2011-11-16,27.764,28.346,27.575,27.625,161435,0
2011-11-17,27.503,27.96,27.142,27.319,197577,0
2011-11-18,27.316,27.741,27.124,27.486,122361,0
2011-11-21,26.922,27.193,26.574,26.815,312859,0
2011-11-22,26.791,27.051,26.285,26.349,158605,0
2011-11-23,26.105,26.3,25.652,25.672,189948,0
2011-11-25,25.47,25.944,25.241,25.256,108049,0
2011-11-28,25.741,26.761,25.741,26.637,285441,0
2011-11-29,26.682,26.786,26.305,26.51,164728,0
2011-11-30,27.65,28.441,27.571,28.431,488558,0
2011-12-01,28.226,28.457,27.529,27.598,302077,0
2011-12-02,28.029,28.039,27.477,27.568,158809,0
2011-12-05,28.044,28.044,27.423,27.632,250061,0
2011-12-06,27.598,28.162,27.443,27.831,120208,0
2011-12-07,27.588,27.821,27.051,27.712,154533,0
2011-12-08,27.443,27.549,26.534,26.622,147302,0
2011-12-09,26.612,27.821,26.52,27.667,173245,0
2011-12-12,27.154,27.568,26.756,27.448,445319,0
2011-12-13,27.677,28.019,26.956,27.079,240834,0
2011-12-14,26.843,27.208,26.712,26.82,270203,0
2011-12-15,27.144,27.453,26.902,27.291,180810,0
2011-12-16,27.558,28.069,27.558,27.831,609138,0
2011-12-19,28.004,28.103,26.961,27.006,320858,0
2011-12-20,27.627,28.172,27.627,27.952,316249,0
2011-12-21,27.816,28.034,27.438,27.948,132543,0
2011-12-22,28.143,28.32,28.014,28.172,92000,0
2011-12-23,28.191,28.388,28.044,28.373,49391,0
2011-12-27,28.162,28.388,28.158,28.241,163929,0
2011-12-28,28.261,28.261,27.682,27.702,115553,0
2011-12-29,27.864,28.251,27.864,28.108,150293,0
2011-12-30,28.008,28.265,27.65,27.71,228486,0
2012-01-03,28.447,28.869,28.143,28.221,213239,0
2012-01-04,28.064,28.805,28.064,28.674,192162,0
2012-01-05,28.397,29.541,28.397,29.497,323026,0
2012-01-06,29.378,29.591,29.071,29.507,243346,0
2012-01-09,29.517,29.644,29.093,29.2,299177,0
2012-01-10,29.674,29.922,29.605,29.704,200890,0
2012-01-11,29.502,29.816,29.502,29.757,106194,0
2012-01-12,29.757,30.315,29.492,30.098,234877,0
2012-01-13,29.791,29.957,29.517,29.806,134271,0
2012-01-17,30.151,30.549,30.096,30.176,172693,0
2012-01-18,30.281,30.703,30.191,30.688,132592,0
2012-01-19,30.967,31.697,30.831,31.125,275832,0
2012-01-20,31.081,31.198,30.952,31.13,138422,0
2012-01-23,30.595,31.399,30.595,31.329,132802,0
2012-01-24,31.115,31.565,31.056,31.497,91398,0
2012-01-25,31.364,31.717,31.09,31.517,199075,0
2012-01-26,31.746,31.765,31.334,31.517,108197,0
2012-01-27,31.447,31.902,31.447,31.727,125979,0
2012-01-30,31.482,31.56,31.139,31.319,221289,0
2012-01-31,31.597,31.597,31.07,31.104,269998,0
2012-02-01,31.569,32.316,31.25,32.089,488752,0
2012-02-02,32.054,32.345,31.78,31.804,142836,0
2012-02-03,32.354,33.89,31.872,33.221,561907,0
2012-02-06,33.122,33.333,32.952,33.191,216220,0
2012-02-07,33.152,33.571,32.976,33.171,218297,0
2012-02-08,33.379,33.463,33.098,33.295,229593,0
2012-02-09,33.413,33.413,32.853,32.967,171448,0
2012-02-10,32.636,32.813,32.286,32.325,132513,0
2012-02-13,32.739,33.171,32.522,32.68,119184,0
2012-02-14,32.571,32.596,32.108,32.364,125432,0
2012-02-15,32.483,32.493,31.994,32.138,150872,0
2012-02-16,32.306,32.942,32.118,32.804,182735,0
2012-02-17,32.917,32.952,32.601,32.651,188759,0
2012-02-21,32.744,32.952,32.364,32.557,172709,0
2012-02-22,32.586,32.804,32.458,32.527,188162,0
2012-02-23,32.646,32.843,32.389,32.68,271116,0
2012-02-24,32.636,32.823,32.409,32.478,94174,0
2012-02-27,32.33,32.762,32.058,32.493,252091,0
2012-02-28,32.591,32.626,31.97,32.207,209948,0
2012-02-29,32.321,32.464,31.652,31.677,263987,0
2012-03-01,31.77,32.173,31.423,31.476,251226,0
2012-03-02,31.403,31.76,30.81,30.98,240411,0
2012-03-05,30.852,31.109,30.598,30.877,251841,0
2012-03-06,30.524,30.632,29.993,30.106,267088,0
2012-03-07,30.254,30.662,30.254,30.647,82528,0
2012-03-08,30.81,31.466,30.682,31.418,209412,0
2012-03-09,31.358,32.118,31.236,31.686,205537,0
2012-03-12,31.838,31.912,31.447,31.526,86906,0
2012-03-13,31.814,32.049,31.597,32.049,154858,0
2012-03-14,31.974,32.168,31.79,32.014,192339,0
2012-03-15,32.029,32.118,31.617,31.951,126655,0
2012-03-16,32.024,32.044,31.77,31.818,252580,0
2012-03-19,31.775,32.601,31.602,32.227,163142,0
2012-03-20,32.103,32.315,31.902,31.951,206623,0
2012-03-21,32.063,32.113,31.804,31.843,109802,0
2012-03-22,31.583,31.814,31.408,31.578,197597,0
2012-03-23,31.565,32.252,31.531,32.068,157878,0
2012-03-26,32.404,32.858,32.35,32.704,156929,0
2012-03-27,32.776,32.776,32.267,32.267,129584,0
2012-03-28,32.262,32.32,31.892,32.291,109666,0
2012-03-29,31.989,32.232,31.795,32.153,144387,0
2012-03-30,32.484,32.484,32.069,32.089,134548,0
2012-04-02,32.098,32.478,31.941,32.379,192719,0
2012-04-03,32.306,32.354,31.989,32.32,212121,0
2012-04-04,31.965,32.083,31.691,31.731,165680,0
2012-04-05,31.652,32.063,31.647,31.736,75008,0
2012-04-09,31.129,31.573,31.129,31.363,105215,0
2012-04-10,31.373,31.471,30.882,31.005,271255,0
2012-04-11,31.383,31.546,31.075,31.393,119970,0
2012-04-12,31.403,32.483,31.221,32.133,143269,0
2012-04-13,32.153,32.35,31.765,31.775,188749,0
2012-04-16,32.004,32.345,31.588,31.917,135113,0
2012-04-17,32.233,33.272,32.233,32.849,176785,0
2012-04-18,32.729,32.729,32.019,32.242,126641,0
2012-04-19,32.32,32.636,32.019,32.232,209259,0
2012-04-20,32.601,32.868,32.414,32.596,155757,0
2012-04-23,31.936,32.212,31.78,31.979,167576,0
2012-04-24,32.063,32.301,31.97,32.267,166849,0
2012-04-25,32.685,33.211,32.601,32.863,217644,0
2012-04-26,32.709,32.898,32.571,32.791,179533,0
2012-04-27,33.166,33.31,32.685,32.972,213175,0
2012-04-30,33.075,33.41,32.794,32.918,234865,0
2012-05-01,33.041,33.455,32.725,32.73,179995,0
2012-05-02,32.636,32.908,32.32,32.828,140186,0
2012-05-03,32.824,32.824,32.346,32.409,135950,0
2012-05-04,32.321,32.365,31.79,31.79,240308,0
2012-05-07,31.627,32.272,31.536,32.138,116653,0
2012-05-08,31.956,32.571,31.892,32.513,151831,0
2012-05-09,32.069,32.474,31.947,32.243,133344,0
2012-05-10,32.479,32.582,31.927,32.346,133530,0
2012-05-11,32.138,32.513,31.984,32.138,106452,0
2012-05-14,31.892,31.892,31.461,31.461,116522,0
2012-05-15,31.536,31.867,31.373,31.423,137245,0
2012-05-16,31.622,31.721,31.236,31.239,126210,0
2012-05-17,31.239,31.264,30.671,30.686,478055,0
2012-05-18,30.706,31.024,30.051,30.228,223169,0
2012-05-21,30.379,31.491,30.365,31.418,194932,0
2012-05-22,31.408,31.536,30.784,30.99,103313,0
2012-05-23,30.774,31.632,30.523,31.597,128096,0
2012-05-24,31.707,31.824,31.303,31.637,162971,0
2012-05-25,31.627,31.707,31.293,31.398,111249,0
2012-05-29,31.76,32.118,31.607,31.984,143436,0
2012-05-30,31.662,31.785,31.177,31.226,112972,0
2012-05-31,31.293,31.348,30.696,31.064,194681,0
2012-06-01,30.696,30.764,30.223,30.273,524845,0
2012-06-04,30.498,30.671,29.977,30.414,118903,0
2012-06-05,30.322,30.789,30.204,30.636,798163,0
2012-06-06,30.97,31.264,30.809,31.226,196331,0
2012-06-07,31.78,32.044,31.187,31.226,214475,0
2012-06-08,31.211,31.78,30.829,31.707,518066,0
2012-06-11,32.024,32.024,31.182,31.192,200628,0
2012-06-12,31.398,31.755,30.95,31.662,185930,0
2012-06-13,31.617,31.691,30.94,31.064,148401,0
2012-06-14,31.177,31.423,30.93,31.167,178364,0
2012-06-15,31.094,31.211,30.834,30.834,416638,0
2012-06-18,30.784,30.882,30.493,30.621,416431,0
2012-06-19,30.852,31.775,30.651,31.531,384032,0
2012-06-20,31.481,31.78,31.259,31.338,213290,0
2012-06-21,31.358,31.428,30.543,30.588,228653,0
2012-06-22,30.804,31.313,30.528,31.138,155446,0
2012-06-25,30.715,30.759,30.36,30.384,187750,0
2012-06-26,30.508,30.759,30.13,30.429,186475,0
2012-06-27,30.459,30.478,30.283,30.439,158123,0
2012-06-28,30.283,30.651,29.982,30.646,149469,0
2012-06-29,31.303,31.456,30.916,31.313,320268,0
2012-07-02,31.451,31.521,30.857,31.471,166077,0
2012-07-03,31.428,31.857,31.343,31.857,138759,0
2012-07-05,31.667,32.158,31.667,31.994,112098,0
2012-07-06,31.652,31.716,31.363,31.647,160240,0
2012-07-09,31.627,31.902,31.423,31.556,188600,0
2012-07-10,31.8,31.8,30.779,31.015,200431,0
2012-07-11,31.064,31.187,30.749,31.005,164276,0
2012-07-12,30.839,30.891,30.238,30.616,259257,0
2012-07-13,30.706,31.343,30.706,31.239,133027,0
2012-07-16,31.148,31.313,30.636,31.124,144409,0
2012-07-17,31.388,31.994,31.216,31.932,149661,0
2012-07-18,31.687,32.379,31.687,32.369,161618,0
2012-07-19,32.557,32.647,32.233,32.316,102876,0
2012-07-20,31.97,32.009,31.531,31.573,126942,0
2012-07-23,31.124,31.124,30.784,30.93,118445,0
2012-07-24,31.054,31.099,30.345,30.454,98433,0
2012-07-25,30.696,30.862,30.194,30.194,132677,0
2012-07-26,30.715,30.735,29.892,29.948,209795,0
2012-07-27,30.155,31.446,30.155,31.308,366237,0
2012-07-30,31.423,31.862,31.079,31.775,345150,0
2012-07-31,31.622,31.902,31.343,31.393,121190,0
2012-08-01,31.573,31.74,30.701,30.71,191573,0
2012-08-02,30.513,30.563,30.18,30.468,136589,0
2012-08-03,31.019,32.069,31.019,31.662,166477,0
2012-08-06,31.775,31.927,31.536,31.682,111896,0
2012-08-07,31.843,32.331,31.486,32.103,172325,0
2012-08-08,31.902,32.404,31.819,32.296,125779,0
2012-08-09,32.193,32.582,31.917,32.301,247552,0
2012-08-10,32.218,32.627,31.867,32.355,194964,0
2012-08-13,32.252,32.419,31.637,32.321,119270,0
2012-08-14,32.419,32.474,32.143,32.429,177592,0
2012-08-15,32.404,33.124,32.404,33.085,161753,0
2012-08-16,33.016,34.073,32.904,33.99,254846,0
2012-08-17,33.857,34.191,33.335,33.833,288701,0
2012-08-20,33.653,33.706,33.036,33.341,150016,0
2012-08-21,33.578,34.033,33.474,33.667,144719,0
2012-08-22,33.544,33.749,32.894,33.193,176564,0
2012-08-23,33.197,33.197,32.632,32.849,161317,0
2012-08-24,32.894,33.001,32.602,32.777,87562,0
2012-08-27,33.016,33.016,32.316,32.409,188792,0
2012-08-28,32.577,33.721,32.504,33.006,252327,0
2012-08-29,33.016,33.302,32.439,33.253,145494,0
2012-08-30,33.178,33.208,32.864,33.1,123552,0
2012-08-31,33.396,33.421,32.964,33.317,110597,0
2012-09-04,33.396,33.775,32.777,33.579,179933,0
2012-09-05,33.775,34.104,33.292,33.932,325846,0
2012-09-06,34.139,34.731,34.139,34.701,230408,0
2012-09-07,34.864,34.869,34.502,34.629,352894,0
2012-09-10,34.711,34.834,34.58,34.701,120054,0
2012-09-11,34.795,35.303,34.677,35.205,272999,0
2012-09-12,35.195,35.328,34.899,35.298,212828,0
2012-09-13,35.131,36.241,35.023,36.142,300392,0
2012-09-14,36.226,37.147,35.785,36.353,556917,0
2012-09-17,36.142,36.241,35.686,35.839,271301,0
2012-09-18,35.829,36.062,35.666,35.765,230772,0
2012-09-19,35.968,36.019,35.554,35.666,195067,0
2012-09-20,35.51,35.898,35.264,35.785,210875,0
2012-09-21,35.804,36.358,35.631,35.75,639470,0
2012-09-24,35.641,35.819,34.919,35.126,299694,0
2012-09-25,35.318,35.834,35.018,35.033,208116,0
2012-09-26,34.998,35.165,34.726,35.013,198329,0
2012-09-27,35.155,35.155,34.834,35.063,139806,0
2012-09-28,34.814,35.023,34.551,34.849,178654,0
2012-10-01,35.033,35.082,34.595,34.939,271352,0
2012-10-02,35.077,35.14,34.681,34.884,123458,0
2012-10-03,34.889,34.963,34.488,34.629,176134,0
2012-10-04,34.829,34.944,34.398,34.944,157177,0
2012-10-05,35.121,35.54,34.973,35.131,103450,0
2012-10-08,34.998,35.038,34.751,34.761,54452,0
2012-10-09,34.839,34.839,34.36,34.511,107162,0
2012-10-10,34.575,34.701,34.276,34.565,105342,0
2012-10-11,34.8,35.298,34.497,34.686,109642,0
2012-10-12,34.639,34.766,34.34,34.453,78825,0
2012-10-15,34.448,34.884,34.336,34.854,112663,0
2012-10-16,35.121,35.426,34.988,35.082,133307,0
2012-10-17,35.2,35.445,35.101,35.264,108230,0
2012-10-18,35.245,35.269,35.043,35.131,98435,0
2012-10-19,34.894,34.968,34.345,34.433,194555,0
2012-10-22,34.526,34.756,34.326,34.751,78910,0
2012-10-23,34.403,34.944,34.301,34.701,150199,0
2012-10-24,34.894,35.063,34.706,35.018,145759,0
2012-10-25,35.377,35.601,35.063,35.544,172638,0
2012-10-26,35.505,35.611,34.824,34.829,153842,0
2012-10-31,34.721,35.323,34.648,35.21,147752,0
2012-11-01,35.288,36.687,35.195,36.231,250495,0
2012-11-02,36.5,36.5,35.092,35.092,302111,0
2012-11-05,35.033,35.333,34.786,35.264,108904,0
2012-11-06,35.333,35.544,35.165,35.377,144429,0
2012-11-07,34.958,35.215,34.696,35.038,231819,0
2012-11-08,34.924,35.111,34.672,34.672,139948,0
2012-11-09,34.541,35.205,34.468,34.585,120615,0
2012-11-12,34.771,34.934,34.099,34.148,87867,0
2012-11-13,33.937,34.261,33.618,33.658,168444,0
2012-11-14,33.789,34.874,33.643,34.448,329388,0
2012-11-15,34.365,34.453,33.628,34.021,208108,0
2012-11-16,33.966,34.331,33.839,33.976,397488,0
2012-11-19,34.394,35.136,34.394,35.136,184630,0
2012-11-20,34.899,35.49,34.701,35.475,135844,0
2012-11-21,35.328,35.435,35.028,35.372,114416,0
2012-11-23,35.54,35.948,35.54,35.928,57504,0
2012-11-26,35.814,36.039,35.525,36.005,112118,0
2012-11-27,35.829,36.316,35.671,36.092,120273,0
2012-11-28,35.76,36.132,35.333,36.042,125142,0
2012-11-29,35.868,37.005,35.868,36.647,218974,0
2012-11-30,36.637,36.801,36.196,36.358,238367,0
2012-12-03,36.613,36.687,36.067,36.462,140320,0
2012-12-04,36.433,36.742,36.122,36.573,96853,0
2012-12-05,36.647,37.226,36.443,36.617,172488,0
2012-12-06,36.529,37.127,36.418,36.995,114464,0
2012-12-07,37.235,37.235,36.338,36.712,124959,0
2012-12-10,36.811,37.687,36.398,37.455,240396,0
2012-12-11,37.771,37.885,37.455,37.687,167220,0
2012-12-12,37.89,38.198,37.177,37.274,164086,0
2012-12-13,37.274,37.623,37.088,37.157,159683,0
2012-12-14,36.99,37.761,36.99,37.254,204184,0
2012-12-17,37.354,37.93,37.354,37.732,168197,0
2012-12-18,37.801,38.228,37.692,38.119,195594,0
2012-12-19,38.178,38.513,37.81,37.83,148732,0
2012-12-20,37.82,38.64,37.78,38.464,195431,0
2012-12-21,38.268,38.699,38.089,38.446,501705,0
2012-12-24,38.446,38.943,38.298,38.885,62857,0
2012-12-26,39.022,39.032,38.601,38.835,122151,0
2012-12-27,38.845,39.19,38.238,38.757,152092,0
2012-12-28,38.601,39.012,38.406,38.416,115313,0
2012-12-31,38.532,39.357,38.268,39.277,169141,0
2013-01-02,40.183,40.389,39.565,40.33,229692,0
2013-01-03,40.32,40.578,39.95,40.067,251412,0
2013-01-04,40.26,40.359,40.107,40.23,135182,0
2013-01-07,39.871,40.29,39.683,40.126,105864,0
2013-01-08,39.95,40.097,39.238,39.605,294312,0
2013-01-09,39.615,40.211,39.575,39.989,197396,0
2013-01-10,40.28,40.468,39.813,40.26,238412,0
2013-01-11,40.359,40.776,40.018,40.32,198285,0
2013-01-14,40.33,40.419,40.047,40.155,197609,0
2013-01-15,39.851,40.33,39.851,40.29,182804,0
2013-01-16,40.117,40.28,39.94,39.94,192050,0
2013-01-17,40.202,40.794,39.999,40.438,340103,0
2013-01-18,40.488,40.656,40.146,40.637,227741,0
2013-01-22,40.696,40.834,40.419,40.834,171282,0
2013-01-23,40.746,40.874,40.548,40.646,129275,0
2013-01-24,40.726,41.149,40.24,40.834,263756,0
2013-01-25,41.051,41.218,40.676,41.119,252552,0
2013-01-28,41.119,41.317,40.943,41.278,213719,0
2013-01-29,41.288,41.386,41.109,41.386,166074,0
2013-01-30,41.327,41.434,40.726,40.854,175674,0
2013-01-31,40.884,41.188,40.558,40.706,395062,0
2013-02-01,41.208,42.586,41.208,42.348,477900,0
2013-02-04,42.221,42.378,41.59,41.659,184672,0
2013-02-05,41.807,42.27,41.699,41.827,169829,0
2013-02-06,41.307,41.307,40.211,40.438,373393,0
2013-02-07,40.538,41.021,40.359,40.981,193609,0
2013-02-08,40.981,41.54,40.962,41.443,130067,0
2013-02-11,41.462,41.54,41.238,41.472,86951,0
2013-02-12,41.415,41.986,41.159,41.679,207174,0
2013-02-13,41.689,41.737,41.268,41.501,223150,0
2013-02-14,41.327,41.481,41.159,41.297,159077,0
2013-02-15,41.424,41.434,40.981,41.081,223488,0
2013-02-19,41.159,41.847,41.159,41.719,311259,0
2013-02-20,41.6,41.61,40.134,40.162,174820,0
2013-02-21,40.055,40.328,39.532,39.642,220764,0
2013-02-22,39.908,40.191,39.701,40.035,209741,0
2013-02-25,40.229,40.357,38.95,38.95,209693,0
2013-02-26,39.245,39.542,39.048,39.284,149738,0
2013-02-27,39.304,39.928,39.304,39.622,168371,0
2013-02-28,39.662,40.154,39.632,39.642,176713,0
2013-03-01,39.284,39.859,38.831,39.711,276509,0
2013-03-04,39.493,39.839,39.167,39.672,250851,0
2013-03-05,39.957,40.259,39.721,39.889,152700,0
2013-03-06,40.162,40.269,39.78,40.144,133421,0
2013-03-07,40.085,40.417,40.025,40.397,88202,0
2013-03-08,40.784,40.784,40.171,40.536,196526,0
2013-03-11,40.536,40.745,40.397,40.725,137569,0
2013-03-12,40.467,40.991,40.467,40.725,166876,0
2013-03-13,40.774,41.108,40.636,40.853,171760,0
2013-03-14,40.893,41.737,40.883,41.55,359775,0
2013-03-15,41.415,42.035,41.356,41.977,346170,0
2013-03-18,41.55,41.847,41.52,41.619,167950,0
2013-03-19,41.138,41.396,40.813,41.366,374529,0
2013-03-20,41.54,42.035,41.53,42.035,130302,0
2013-03-21,41.699,41.967,41.356,41.689,190127,0
2013-03-22,41.877,41.917,41.296,41.415,151445,0
2013-03-25,41.424,41.659,40.961,41.148,165317,0
2013-03-26,41.238,41.424,40.981,41.168,173344,0
2013-03-27,40.932,40.981,40.397,40.685,219100,0
2013-03-28,40.883,41.05,40.636,40.893,154744,0
2013-04-01,40.745,40.893,39.918,40.259,202124,0
2013-04-02,40.467,40.685,39.79,39.938,151320,0
2013-04-03,40.105,40.105,39.354,39.453,183170,0
2013-04-04,39.751,39.829,39.206,39.731,219452,0
2013-04-05,39.078,39.532,38.92,39.344,129252,0
2013-04-08,39.572,39.839,39.107,39.79,120043,0
2013-04-09,39.78,39.948,39.324,39.334,122027,0
2013-04-10,39.602,40.269,39.284,40.162,141427,0
2013-04-11,40.181,40.387,39.918,39.938,115202,0
2013-04-12,39.859,39.918,39.364,39.493,151704,0
2013-04-15,39.255,39.334,37.925,37.995,249447,0
2013-04-16,38.372,39.029,38.254,38.97,165240,0
2013-04-17,38.705,38.705,37.667,38.254,195119,0
2013-04-18,38.362,38.402,37.717,37.855,144716,0
2013-04-19,38.104,38.763,37.865,38.509,120719,0
2013-04-22,38.626,38.676,37.776,38.372,168852,0
2013-04-23,38.686,38.96,38.422,38.9,113520,0
2013-04-24,38.989,39.403,38.989,39.265,79283,0
2013-04-25,39.513,39.839,39.245,39.344,85731,0
2013-04-26,39.364,39.483,38.48,38.763,114675,0
2013-04-29,38.93,39.423,38.754,39.314,174176,0
2013-04-30,39.354,40.025,39.029,40.025,214314,0
2013-05-01,39.948,40.124,38.676,38.744,226011,0
2013-05-02,39.019,39.691,38.734,39.572,163169,0
2013-05-03,39.957,41.128,39.957,40.774,176360,0
2013-05-06,40.715,40.922,40.377,40.596,157027,0
2013-05-07,40.586,41.366,40.586,41.366,146258,0
2013-05-08,41.336,41.49,40.961,41.386,176305,0
2013-05-09,41.366,41.55,40.893,41.02,154937,0
2013-05-10,41.188,41.52,41.08,41.346,112540,0
2013-05-13,41.424,41.472,40.971,41.098,81513,0
2013-05-14,41.01,41.629,41.01,41.619,132283,0
2013-05-15,41.415,42.222,41.415,42.045,91941,0
2013-05-16,41.986,42.299,41.767,41.977,123680,0
2013-05-17,42.133,42.389,41.877,42.173,152630,0
2013-05-20,41.967,42.418,41.897,42.182,113039,0
2013-05-21,42.173,42.349,41.797,42.065,74648,0
2013-05-22,42.035,42.458,41.57,41.747,139191,0
2013-05-23,41.267,42.065,41.248,41.907,172507,0
2013-05-24,41.747,42.143,41.53,41.947,63149,0
2013-05-28,42.578,43.001,42.084,42.498,137118,0
2013-05-29,42.163,42.398,41.777,42.222,79263,0
2013-05-30,42.242,42.558,42.065,42.398,118635,0
2013-05-31,42.11,42.802,41.972,42.011,137232,0
2013-06-03,42.222,42.478,41.757,42.29,218123,0
2013-06-04,42.281,42.715,41.728,42.29,199618,0
2013-06-05,42.104,42.32,41.55,41.619,112962,0
2013-06-06,41.688,41.947,41.217,41.867,94534,0
2013-06-07,42.271,42.271,41.59,41.777,133807,0
2013-06-10,41.847,42.428,41.59,42.242,172087,0
2013-06-11,41.688,42.065,41.335,41.757,144441,0
2013-06-12,42.163,42.173,41.442,41.52,72222,0
2013-06-13,41.59,42.568,41.461,42.448,94340,0
2013-06-14,42.29,42.31,41.619,41.817,82317,0
2013-06-17,42.153,42.271,41.688,41.997,120462,0
2013-06-18,42.123,42.678,42.094,42.528,107965,0
2013-06-19,42.618,42.618,41.807,41.867,115693,0
2013-06-20,41.385,41.52,40.783,40.979,166773,0
2013-06-21,41.107,41.433,40.625,40.989,261901,0
2013-06-24,40.663,40.999,40.142,40.555,160817,0
2013-06-25,41.049,41.177,40.465,40.792,125490,0
2013-06-26,41.217,41.217,40.425,40.535,124735,0
2013-06-27,40.931,41.039,40.643,40.872,161089,0
2013-06-28,40.673,41.217,40.634,40.773,259443,0
2013-07-01,40.999,42.32,40.703,42.084,140580,0
2013-07-02,42.084,42.232,41.49,41.947,155799,0
2013-07-03,41.827,42.408,41.49,42.143,63148,0
2013-07-05,42.755,43.306,42.508,43.287,125664,0
2013-07-08,43.464,43.791,43.247,43.454,120063,0
2013-07-09,43.831,44.293,43.533,44.086,125495,0
2013-07-10,44.195,44.321,43.653,43.841,157979,0
2013-07-11,44.303,44.469,43.751,43.87,158809,0
2013-07-12,43.811,44.371,43.742,44.243,88876,0
2013-07-15,44.361,44.519,43.841,44.195,266628,0
2013-07-16,44.312,44.479,43.663,43.997,139002,0
2013-07-17,44.303,44.648,44.047,44.381,161878,0
2013-07-18,44.549,45.064,44.331,44.697,170258,0
2013-07-19,44.638,44.845,44.223,44.608,154374,0
2013-07-22,44.539,45.142,44.539,44.964,102972,0
2013-07-23,45.211,45.289,44.795,44.924,90456,0
2013-07-24,45.004,45.152,44.351,44.707,128178,0
2013-07-25,44.449,45.299,44.391,45.162,135047,0
2013-07-26,44.727,44.825,43.89,44.243,251379,0
2013-07-29,44.391,44.964,44.136,44.845,146808,0
2013-07-30,45.329,45.674,44.825,45.497,174061,0
2013-07-31,45.753,45.753,45.152,45.369,259729,0
2013-08-01,45.849,46.7,45.399,46.326,281184,0
2013-08-02,46.316,46.316,45.654,45.791,120282,0
2013-08-05,45.664,46.196,45.429,46.028,128624,0
2013-08-06,45.781,46.028,45.537,45.928,83747,0
2013-08-07,45.743,46.077,45.576,45.868,100076,0
2013-08-08,46.346,46.7,46.008,46.366,73454,0
2013-08-09,46.336,46.908,46.018,46.68,112427,0
2013-08-12,46.504,46.957,46.504,46.908,84259,0
2013-08-13,47.123,47.183,46.621,47.153,60766,0
2013-08-14,47.053,47.23,46.64,46.75,81267,0
2013-08-15,46.306,46.366,45.753,45.988,96928,0
2013-08-16,45.703,46.047,45.527,45.948,89549,0
2013-08-19,45.948,46.008,45.299,45.349,81993,0
2013-08-20,45.429,46.366,45.339,46.156,113149,0
2013-08-21,45.849,46.127,45.419,45.517,94531,0
2013-08-22,45.615,46.296,45.478,45.908,80981,0
2013-08-23,45.898,46.067,45.487,45.958,94550,0
2013-08-26,45.948,46.551,45.615,46.008,110303,0
2013-08-27,45.22,45.722,44.104,44.134,201554,0
2013-08-28,44.212,44.389,44.005,44.114,85229,0
2013-08-29,44.054,44.824,43.957,44.528,81913,0
2013-08-30,44.438,44.567,43.729,43.839,172647,0
2013-09-03,44.379,44.824,43.106,43.719,256359,0
2013-09-04,43.69,44.508,43.5,44.438,116770,0
2013-09-05,44.429,44.883,44.074,44.725,141094,0
2013-09-06,44.834,45.043,43.928,44.587,75991,0
2013-09-09,44.656,45.408,44.636,45.368,61529,0
2013-09-10,45.547,46.286,45.418,46.266,117366,0
2013-09-11,46.276,46.386,45.998,46.237,66114,0
2013-09-12,46.047,46.237,45.437,45.586,95883,0
2013-09-13,45.84,45.928,45.527,45.918,54855,0
2013-09-16,46.386,46.386,45.898,45.968,85178,0
2013-09-17,45.968,46.366,45.8,46.296,104277,0
2013-09-18,46.356,47.154,46.008,47.026,78540,0
2013-09-19,47.074,47.49,46.651,47.124,113568,0
2013-09-20,47.36,48.173,47.36,47.846,452381,0
2013-09-23,47.707,47.964,47.39,47.846,143654,0
2013-09-24,47.836,48.271,47.341,48.073,142588,0
2013-09-25,48.073,48.556,47.697,48.063,194025,0
2013-09-26,48.083,48.606,47.777,48.409,157589,0
2013-09-27,48.024,48.822,47.974,48.329,112240,0
2013-09-30,48.024,48.882,47.846,48.744,177968,0
2013-10-01,48.862,49.712,48.832,49.565,258436,0
2013-10-02,49.368,49.948,49.029,49.822,171470,0
2013-10-03,49.623,49.652,48.91,49.308,212672,0
2013-10-04,49.198,49.909,49.039,49.702,88523,0
2013-10-07,49.298,49.565,48.862,48.872,154776,0
2013-10-08,49.01,49.178,48.399,48.656,227524,0
2013-10-09,48.92,49.348,48.606,48.98,168696,0
2013-10-10,49.603,50.134,49.584,50.134,92024,0
2013-10-11,49.849,51.145,49.732,51.045,109062,0
2013-10-14,50.621,51.577,50.581,51.548,85335,0
2013-10-15,51.37,51.902,51.194,51.341,123751,0
2013-10-16,51.607,52.169,51.538,52.071,101598,0
2013-10-17,51.775,53.195,51.775,53.135,115866,0
2013-10-18,53.503,54.351,53.067,54.156,238905,0
2013-10-21,54.096,54.43,53.929,54.166,147062,0
2013-10-22,54.459,54.786,54.234,54.656,175921,0
2013-10-23,54.488,55.142,54.41,54.975,181770,0
2013-10-24,55.182,55.291,54.746,55.093,196261,0
2013-10-25,55.311,55.4,54.866,55.39,99394,0
2013-10-28,55.291,55.585,55.122,55.4,142072,0
2013-10-29,55.665,56.614,55.43,56.535,181736,0
2013-10-30,56.723,56.723,55.508,55.862,213027,0
2013-10-31,55.96,56.456,55.211,55.911,172690,0
2013-11-01,53.364,56.575,53.364,55.655,202443,0
2013-11-04,55.94,56.476,55.4,56.308,158604,0
2013-11-05,56.149,56.149,55.595,55.684,177270,0
2013-11-06,55.853,56.278,55.478,55.763,90442,0
2013-11-07,56.079,56.079,54.636,54.646,147807,0
2013-11-08,54.567,56.009,54.498,55.773,181038,0
2013-11-11,55.459,55.95,55.42,55.665,139331,0
2013-11-12,55.468,55.95,55.371,55.625,124896,0
2013-11-13,55.221,56.565,55.221,56.555,81832,0
2013-11-14,56.555,56.604,55.999,56.129,90218,0
2013-11-15,56.059,56.397,55.635,56.327,129986,0
2013-11-18,56.624,56.897,56.268,56.723,230951,0
2013-11-19,56.723,57.037,56.337,56.877,148927,0
2013-11-20,57.047,57.057,56.387,56.977,113290,0
2013-11-21,57.037,57.846,56.771,57.709,145835,0
2013-11-22,57.739,58.053,57.56,57.885,95571,0
2013-11-25,57.816,58.362,57.541,58.153,93135,0
2013-11-26,58.063,58.983,57.875,58.806,204136,0
2013-11-27,58.727,58.904,58.53,58.904,116890,0
2013-11-29,59.151,59.239,58.243,58.698,46635,0
2013-12-02,58.579,58.658,57.786,57.915,183933,0
2013-12-03,57.649,57.994,57.046,57.414,115663,0
2013-12-04,56.996,57.915,56.632,57.61,147441,0
2013-12-05,57.404,57.748,57.046,57.62,129603,0
2013-12-06,58.381,58.973,58.213,58.865,160958,0
2013-12-09,59.101,59.447,58.51,58.855,152061,0
2013-12-10,58.619,59.061,57.994,58.063,115395,0
2013-12-11,58.292,58.292,56.701,56.886,185056,0
2013-12-12,57.016,58.093,56.906,57.845,166258,0
2013-12-13,58.153,58.352,57.502,57.708,99757,0
2013-12-16,59.447,59.447,57.805,58.213,105105,0
2013-12-17,58.183,58.233,57.55,57.984,98263,0
2013-12-18,58.203,58.44,57.265,58.44,179164,0
2013-12-19,58.47,58.628,57.885,58.123,138721,0
2013-12-20,58.203,59.517,57.965,59.051,263823,0
2013-12-23,59.17,59.357,58.628,58.934,112033,0
2013-12-24,59.043,59.973,58.707,59.685,77035,0
2013-12-26,59.794,59.973,59.288,59.527,104805,0
2013-12-27,59.804,59.844,59.318,59.576,60851,0
2013-12-30,59.427,59.814,59.033,59.576,101168,0
2013-12-31,59.834,60.03,59.219,59.357,103672,0
2014-01-02,59.367,59.367,57.669,58.193,166898,0
2014-01-03,58.183,58.954,58.083,58.757,113547,0
2014-01-06,59.013,59.013,57.6,57.855,149597,0
2014-01-07,58.183,58.648,57.855,58.49,176279,0
2014-01-08,58.51,58.796,57.915,58.668,300513,0
2014-01-09,58.717,58.904,57.845,58.45,131079,0
2014-01-10,58.658,58.678,58.093,58.569,196602,0
2014-01-13,58.381,58.47,57.076,57.541,203361,0
2014-01-14,57.865,58.668,57.57,58.579,199289,0
2014-01-15,58.658,58.737,58.073,58.381,172849,0
2014-01-16,58.47,58.658,57.984,58.193,124998,0
2014-01-17,58.253,58.253,57.59,57.845,84670,0
2014-01-21,58.42,58.44,57.375,57.502,169664,0
2014-01-22,57.689,57.689,56.866,57.463,125500,0
2014-01-23,57.365,57.649,56.455,57.315,102694,0
2014-01-24,56.837,56.916,54.913,55.506,234578,0
2014-01-27,55.721,55.919,54.743,54.753,198590,0
2014-01-28,55.052,55.219,54.192,55.13,226215,0
2014-01-29,54.743,55.062,53.786,53.865,228500,0
2014-01-30,54.163,54.192,53.131,53.211,398392,0
2014-01-31,52.373,53.032,50.732,51.069,529363,0
2014-02-03,50.871,51.364,48.154,48.233,579875,0
2014-02-04,48.478,49.675,47.927,49.655,449081,0
2014-02-05,49.35,49.587,48.726,49.38,234609,0
2014-02-06,49.557,49.862,49.28,49.735,140932,0
2014-02-07,49.825,50.564,49.597,50.444,158277,0
2014-02-10,50.316,50.791,50.148,50.712,145331,0
2014-02-11,50.712,51.393,50.544,51.296,129928,0
2014-02-12,51.492,51.779,51.159,51.621,112111,0
2014-02-13,51.228,52.611,51.228,52.452,195010,0
2014-02-14,52.995,53.151,52.214,52.768,163071,0
2014-02-18,52.768,53.261,52.392,52.878,262928,0
2014-02-19,52.542,53.005,51.857,51.867,139596,0
2014-02-20,52.055,52.402,51.62,52.213,146888,0
2014-02-21,52.372,52.552,51.906,52.173,148489,0
2014-02-24,52.163,52.472,51.906,51.995,113907,0
2014-02-25,51.995,52.858,51.669,52.333,103650,0
2014-02-26,52.542,53.698,52.135,53.37,163927,0
2014-02-27,53.191,53.787,52.719,53.073,174534,0
2014-02-28,53.111,53.599,52.838,52.915,121593,0
2014-03-03,52.915,53.221,51.916,52.532,105832,0
2014-03-04,53.38,54.506,53.35,54.272,219470,0
2014-03-05,54.164,54.272,53.757,53.956,109726,0
2014-03-06,52.935,54.349,52.935,53.46,195840,0
2014-03-07,53.856,53.946,53.46,53.817,102284,0
2014-03-10,55.488,57.329,55.034,57.279,405498,0
2014-03-11,57.525,58.693,57.319,57.545,400872,0
2014-03-12,57.199,57.545,56.851,57.279,177064,0
2014-03-13,57.535,57.97,57.04,57.11,226197,0
2014-03-14,56.87,57.06,56.349,57.02,245271,0
2014-03-17,57.369,58.138,57.369,57.791,199621,0
2014-03-18,57.9,59.265,57.9,59.255,385544,0
2014-03-19,59.097,59.473,58.673,59.353,295865,0
2014-03-20,60.266,61.581,59.523,61.501,364529,0
2014-03-21,61.798,63.658,61.581,62.916,416410,0
2014-03-24,63.036,63.409,62.49,62.936,255627,0
2014-03-25,63.25,63.934,62.658,63.775,196440,0
2014-03-26,63.974,63.974,62.738,62.787,272575,0
2014-03-27,62.698,62.956,62.391,62.658,287589,0
2014-03-28,62.648,63.3,62.401,62.876,196354,0
2014-03-31,63.469,63.954,62.996,63.855,187668,0
2014-04-01,63.904,65.28,63.619,65.032,125288,0
2014-04-02,65.091,65.24,64.746,65.121,171658,0
2014-04-03,65.062,66.011,65.062,65.774,137638,0
2014-04-04,66.119,66.268,64.24,64.627,217286,0
2014-04-07,64.27,64.27,63.066,63.25,197868,0
2014-04-08,63.459,63.785,62.509,62.926,278725,0
2014-04-09,62.966,63.184,61.838,62.638,351449,0
2014-04-10,62.678,62.886,61.561,61.986,228388,0
2014-04-11,61.294,61.828,60.551,60.561,187440,0
2014-04-14,61.382,61.382,59.989,60.117,208947,0
2014-04-15,60.156,60.838,59.009,60.107,189040,0
2014-04-16,60.472,60.918,60.117,60.424,149794,0
2014-04-17,60.314,61.59,60.256,61.431,120875,0
2014-04-21,61.245,61.828,60.798,61.334,82490,0
2014-04-22,61.392,62.451,61.117,62.016,129274,0
2014-04-23,61.996,62.331,61.087,61.097,155472,0
2014-04-24,61.176,61.679,60.334,60.658,224682,0
2014-04-25,60.334,60.968,58.861,59.681,297399,0
2014-04-28,60.037,60.037,58.812,59.741,211952,0
2014-04-29,60.097,60.324,59.157,59.333,172721,0
2014-04-30,59.255,59.413,58.564,58.841,279545,0
2014-05-01,58.95,59.97,58.564,59.393,330628,0
2014-05-02,59.433,60.216,59.205,59.383,117883,0
2014-05-05,59.157,59.989,58.763,59.543,132472,0
2014-05-06,59.324,59.711,59.057,59.265,210450,0
2014-05-07,59.523,60.156,58.92,60.097,175317,0
2014-05-08,60.137,61.077,59.225,59.363,166140,0
2014-05-09,58.94,60.551,58.94,60.512,160564,0
2014-05-12,60.57,62.046,60.57,61.719,184329,0
2014-05-13,61.551,62.036,61.392,61.679,234815,0
2014-05-14,61.501,62.203,60.938,61.996,401352,0
2014-05-15,61.551,61.63,59.841,60.848,260419,0
2014-05-16,60.668,61.048,60.087,60.758,180294,0
2014-05-19,60.778,62.529,60.708,61.739,260571,0
2014-05-20,61.748,61.748,60.276,61.087,241721,0
2014-05-21,61.206,61.768,60.541,60.718,193182,0
2014-05-22,60.668,61.166,60.433,61.038,147089,0
2014-05-23,60.878,62.126,60.728,62.017,100442,0
2014-05-27,62.51,62.838,61.69,62.077,174438,0
2014-05-28,61.868,62.352,61.561,61.838,121590,0
2014-05-29,62.136,62.263,61.206,61.927,156948,0
2014-05-30,62.057,62.087,61.334,61.372,127395,0
2014-06-02,61.581,61.581,60.492,61.216,109825,0
2014-06-03,61.038,61.344,59.949,59.988,146158,0
2014-06-04,59.86,60.492,59.67,60.373,106906,0
2014-06-05,60.482,62.156,59.988,62.146,108178,0
2014-06-06,62.146,62.649,62.097,62.5,94151,0
2014-06-09,62.599,63.088,62.372,63.058,111949,0
2014-06-10,63.136,63.352,62.402,62.838,136076,0
2014-06-11,62.412,62.749,61.69,62.047,112384,0
2014-06-12,61.819,62.303,61.284,61.481,94125,0
2014-06-13,61.868,61.868,61.068,61.491,89943,0
2014-06-16,61.561,61.561,60.738,61.028,113909,0
2014-06-17,61.028,62.699,60.848,62.322,182088,0
2014-06-18,62.442,63.028,61.65,62.928,166948,0
2014-06-19,62.968,64.353,62.838,64.293,193811,0
2014-06-20,64.343,64.779,64.243,64.749,258534,0
2014-06-23,64.838,65.154,64.203,64.353,106669,0
2014-06-24,64.333,65.708,63.521,63.896,175275,0
2014-06-25,63.621,65.035,63.621,64.729,146044,0
2014-06-26,64.581,64.581,63.738,64.085,97950,0
2014-06-27,63.69,64.541,63.571,64.353,396920,0
2014-06-30,64.203,64.937,63.511,64.917,139917,0
2014-07-01,65.312,66.292,65.253,65.888,301184,0
2014-07-02,65.798,66.671,65.668,65.778,123447,0
2014-07-03,66.015,66.541,65.908,66.342,52373,0
2014-07-07,66.123,66.232,65.511,65.668,112476,0
2014-07-08,65.511,65.928,64.838,65.381,172075,0
2014-07-09,65.431,65.531,64.303,64.501,116148,0
2014-07-10,63.214,64.521,63.127,63.807,102916,0
2014-07-11,63.581,64.125,63.242,63.916,104918,0
2014-07-14,64.273,64.521,63.69,64.323,151928,0
2014-07-15,64.343,64.581,63.028,63.136,201812,0
2014-07-16,63.441,63.69,61.997,62.392,161794,0
2014-07-17,62.097,62.699,61.759,62.126,220199,0
2014-07-18,61.957,62.958,61.868,62.303,202108,0
2014-07-21,61.957,62.303,61.156,61.206,176445,0
2014-07-22,61.471,62.679,61.421,62.017,172923,0
2014-07-23,62.176,62.53,61.511,62.047,78864,0
2014-07-24,61.997,62.352,61.314,61.521,122094,0
2014-07-25,60.908,61.245,60.195,60.373,124673,0
2014-07-28,60.443,60.888,59.224,60.728,145566,0
2014-07-29,60.718,60.908,59.214,59.293,160501,0
2014-07-30,59.432,59.87,59.095,59.184,147503,0
2014-07-31,58.701,58.859,57.425,57.483,178990,0
2014-08-01,57.474,57.493,56.076,56.563,304715,0
2014-08-04,56.838,57.336,55.8,57.206,184184,0
2014-08-05,56.857,57.591,56.731,57.136,121243,0
2014-08-06,56.691,57.937,55.8,57.542,104078,0
2014-08-07,57.591,57.947,56.642,56.74,136278,0
2014-08-08,58.928,60.275,57.661,59.969,393564,0
2014-08-11,60.284,60.492,59.502,60.393,252871,0
2014-08-12,60.066,60.522,59.83,60.463,234092,0
2014-08-13,60.472,60.758,60.255,60.698,199274,0
2014-08-14,60.738,61.274,60.698,61.146,126372,0
2014-08-15,61.255,61.255,60.333,60.938,165698,0
2014-08-18,61.255,61.372,60.718,60.958,172039,0
2014-08-19,61.087,61.789,60.878,61.7,151673,0
2014-08-20,61.392,61.907,61.274,61.799,91270,0
2014-08-21,61.64,62.224,61.146,62.214,306458,0
2014-08-22,62.136,62.303,61.74,61.789,140284,0
2014-08-25,61.868,62.156,61.62,61.878,94663,0
2014-08-26,61.947,62.462,61.829,62.332,142761,0
2014-08-27,62.332,62.531,62.057,62.136,139783,0
2014-08-28,61.809,62.55,61.72,62.027,116234,0
2014-08-29,62.027,62.283,61.67,62.037,91461,0
2014-09-02,62.293,63.059,62.166,62.999,206335,0
2014-09-03,63.253,63.363,62.382,62.472,139899,0
2014-09-04,62.472,63.442,62.293,62.462,145169,0
2014-09-05,63.118,64.464,63.019,63.701,236814,0
2014-09-08,63.642,63.839,63.303,63.582,134064,0
2014-09-09,63.293,63.333,61.027,61.809,258486,0
2014-09-10,61.997,61.997,61.145,61.59,248007,0
2014-09-11,61.195,61.749,61.017,61.581,137367,0
2014-09-12,61.551,61.66,60.569,60.697,123738,0
2014-09-15,60.727,60.917,60.322,60.657,150442,0
2014-09-16,60.627,61.274,60.322,60.827,178299,0
2014-09-17,61.017,61.264,60.578,60.747,154285,0
2014-09-18,61.017,61.244,60.697,60.827,133550,0
2014-09-19,61.324,63.137,61.274,62.889,498560,0
2014-09-22,62.59,63.089,62.491,62.889,274302,0
2014-09-23,62.69,62.77,62.273,62.412,233114,0
2014-09-24,62.521,63.263,62.293,63.109,195233,0
2014-09-25,62.889,62.999,61.987,62.224,218411,0
2014-09-26,62.244,63.109,61.997,62.859,194276,0
2014-09-29,62.146,62.67,61.829,62.452,183877,0
2014-09-30,62.293,62.352,61.106,61.135,261980,0
2014-10-01,60.977,60.977,57.874,57.934,468940,0
2014-10-02,57.785,59.579,57.717,59.47,286758,0
2014-10-03,60.035,60.055,59.589,59.838,191484,0
2014-10-06,59.938,60.115,59.579,59.778,241434,0
2014-10-07,59.33,59.49,58.678,58.708,254953,0
2014-10-08,58.569,60.095,58.193,59.996,288643,0
2014-10-09,59.838,60.006,58.53,58.748,250901,0
2014-10-10,58.47,59.063,57.45,57.518,191524,0
2014-10-13,57.588,58.243,56.873,57.775,303627,0
2014-10-14,58.203,59.311,58.004,58.47,236690,0
2014-10-15,57.528,59.262,56.657,58.965,316272,0
2014-10-16,57.954,59.113,57.073,58.896,500408,0
2014-10-17,59.768,60.717,59.4,60.264,191148,0
2014-10-20,60.164,61.789,59.858,61.62,265328,0
2014-10-21,61.72,62.789,61.66,62.77,142745,0
2014-10-22,62.899,63.253,61.431,61.65,157501,0
2014-10-23,62.254,63.76,62.107,63.482,247893,0
2014-10-24,65.345,69.359,65.177,69.279,385255,0
2014-10-27,69.704,71.102,69.567,70.854,409863,0
2014-10-28,70.844,73.606,70.844,73.576,491611,0
2014-10-29,73.606,75.163,73.133,74.094,504879,0
2014-10-30,73.686,74.716,73.301,74.499,302745,0
2014-10-31,75.024,76.273,74.558,75.994,346973,0
2014-11-03,76.273,76.401,74.864,75.203,355557,0
2014-11-04,75.242,75.984,74.686,75.034,258961,0
2014-11-05,75.372,75.718,74.342,74.756,266007,0
2014-11-06,74.834,75.589,74.746,74.904,255696,0
2014-11-07,74.676,74.894,73.815,74.479,294019,0
2014-11-10,74.656,76.352,74.273,76.134,366004,0
2014-11-11,76.193,76.659,75.292,75.499,185037,0
2014-11-12,75.292,76.322,75.292,76.273,199264,0
2014-11-13,76.589,76.719,75.352,75.708,116063,0
2014-11-14,75.787,75.994,75.352,75.668,170522,0
2014-11-17,75.629,76.352,75.233,75.262,167335,0
2014-11-18,75.559,77.223,75.559,76.213,172976,0
2014-11-19,76.183,76.539,74.666,75.213,104363,0
2014-11-20,74.766,75.847,74.518,75.847,97504,0
2014-11-21,76.759,76.769,75.462,75.708,165502,0
2014-11-24,75.747,76.689,75.352,76.679,103588,0
2014-11-25,76.639,77.045,75.647,75.697,113157,0
2014-11-26,75.538,75.816,75.152,75.488,126536,0
2014-11-28,75.488,75.647,73.299,73.584,109595,0
2014-12-01,73.406,73.406,71.197,71.265,294102,0
2014-12-02,71.544,72,71.207,71.911,231867,0
2014-12-03,72,73.396,71.98,73.279,135714,0
2014-12-04,73.221,73.309,71.721,72.039,148067,0
2014-12-05,71.871,72.971,71.345,71.891,189342,0
2014-12-08,71.444,71.96,69.334,69.582,195844,0
2014-12-09,68.639,69.164,67.798,68.926,406943,0
2014-12-10,68.758,68.986,65.744,65.774,201392,0
2014-12-11,66.269,67.658,66.229,66.568,205670,0
2014-12-12,65.457,65.824,63.91,64.971,307463,0
2014-12-15,65.288,65.784,64.357,64.595,230325,0
2014-12-16,64.197,64.842,63.673,64.178,329658,0
2014-12-17,64.237,66.299,63.97,66.119,314581,0
2014-12-18,67.329,68.292,66.259,68.242,224290,0
2014-12-19,68.322,70.8,68.004,70.244,790171,0
2014-12-22,69.957,70.056,68.856,69.967,191764,0
2014-12-23,70.384,71.207,70.154,71.108,160607,0
2014-12-24,71.365,71.494,70.384,71.217,154126,0
2014-12-26,71.573,71.593,70.523,70.968,92686,0
2014-12-29,70.918,72.317,70.672,71.701,93631,0
2014-12-30,71.275,71.544,70.075,70.523,140868,0
2014-12-31,70.662,71.078,68.758,68.846,225024,0
2015-01-02,69.154,69.631,66.906,67.738,258275,0
2015-01-05,67.041,67.618,63.563,63.831,375377,0
2015-01-06,64.139,64.406,61.501,61.68,380763,0
2015-01-07,62.294,62.561,61.017,62.532,256370,0
2015-01-08,63.244,66.002,63.06,65.288,300409,0
2015-01-09,65.308,65.447,63.226,63.364,148854,0
2015-01-12,63.413,63.811,61.947,62.017,183714,0
2015-01-13,62.502,62.97,59.976,61.205,231504,0
2015-01-14,60.253,60.837,59.558,60.451,295792,0
2015-01-15,60.47,60.767,58.33,58.716,370391,0
2015-01-16,58.34,60.707,58.34,60.608,256253,0
2015-01-20,60.608,60.677,58.646,59.658,179486,0
2015-01-21,59.32,60.421,58.845,60.084,183666,0
2015-01-22,60.757,61.551,59.509,61.401,312958,0
2015-01-23,61.274,61.59,60.054,60.957,230395,0
2015-01-26,60.747,61.73,60.064,61.6,272901,0
2015-01-27,60.747,61.421,60.163,60.997,202244,0
2015-01-28,61.431,61.541,59.787,59.797,310221,0
2015-01-29,59.787,59.907,58.031,58.488,522124,0
2015-01-30,60.301,66.628,59.757,64.763,685747,0
2015-02-02,64.783,64.783,62.097,64.109,452970,0
2015-02-03,64.357,66.109,64.139,65.635,363136,0
2015-02-04,64.912,65.011,62.343,62.561,538714,0
2015-02-05,63.02,65.864,62.443,65.734,346399,0
2015-02-06,65.794,66.727,65.547,66.259,289760,0
2015-02-09,66.219,68.133,65.764,67.568,479179,0
2015-02-10,68.153,68.499,66.942,68.362,281649,0
2015-02-11,68.411,69.264,67.678,68.866,300599,0
2015-02-12,69.394,70.879,69.114,70.424,176598,0
2015-02-13,70.603,70.87,69.124,70.573,275960,0
2015-02-17,70.164,71.058,69.651,70.194,196930,0
2015-02-18,69.631,71.396,69.631,70.979,180549,0
2015-02-19,70.394,71.425,69.621,70.969,146804,0
2015-02-20,70.751,72.249,69.433,72.089,254280,0
2015-02-23,71.624,72.031,70.274,72.021,173379,0
2015-02-24,71.912,72.368,71.455,72.279,199468,0
2015-02-25,72.299,72.408,71.169,71.772,168003,0
2015-02-26,71.276,72.119,70.899,72.069,118392,0
2015-02-27,72.259,73.073,72.259,72.645,272986,0
2015-03-02,72.883,74.274,71.981,74.144,255539,0
2015-03-03,73.507,73.507,70.702,71.356,238905,0
2015-03-04,70.979,70.979,69.947,70.543,165824,0
2015-03-05,70.712,70.712,69.203,69.661,114009,0
2015-03-06,68.965,69.69,67.846,68.162,162700,0
2015-03-09,68.43,69.867,68.132,69.572,170460,0
2015-03-10,68.737,69.093,67.676,68.351,182052,0
2015-03-11,68.351,69.562,68.231,68.905,231245,0
2015-03-12,69.323,70.86,69.323,70.017,146771,0
2015-03-13,70.444,70.632,68.598,69.353,151409,0
2015-03-16,69.403,70.234,68.905,70.164,162497,0
2015-03-17,69.641,70.454,69.273,70.314,144353,0
2015-03-18,69.818,70.553,68.401,70.144,261588,0
2015-03-19,69.69,70.164,68.965,69.353,140421,0
2015-03-20,69.917,71.029,69.522,70.81,389507,0
2015-03-23,70.81,71.495,70.593,71.049,122881,0
2015-03-24,71.159,71.545,70.493,70.593,106650,0
2015-03-25,70.82,71.921,70.672,71.306,343341,0
2015-03-26,71.236,72.339,71.059,71.663,293240,0
2015-03-27,71.614,71.872,70.085,70.085,148584,0
2015-03-30,70.603,71.326,70.354,71.109,173686,0
2015-03-31,71.009,72.665,70.721,72.517,226761,0
2015-04-01,72.021,72.813,71.089,72.793,248584,0
2015-04-02,72.735,73.448,72.199,72.685,117437,0
2015-04-06,72.368,73.676,72.05,73.616,176106,0
2015-04-07,73.468,73.477,72.179,72.219,136372,0
2015-04-08,72.139,72.803,71.792,72.507,88405,0
2015-04-09,72.339,72.636,70.889,72.189,111626,0
2015-04-10,72.617,72.685,71.951,72.329,67640,0
2015-04-13,72.069,72.219,70.889,71.236,176711,0
2015-04-14,71.236,71.396,70.324,71.236,119857,0
2015-04-15,71.614,72.587,71.435,71.892,134236,0
2015-04-16,71.742,71.742,70.344,70.454,113258,0
2015-04-17,69.907,69.907,68.668,68.975,163908,0
2015-04-20,69.443,70.8,68.835,70.632,145493,0
2015-04-21,71.019,71.019,69.492,69.621,162097,0
2015-04-22,69.463,69.997,67.696,68.291,205581,0
2015-04-23,67.973,69.977,67.816,69.947,322170,0
2015-04-24,69.798,71.236,65.076,68.816,533122,0
2015-04-27,69.542,71.614,69.483,69.681,276608,0
2015-04-28,69.749,71.663,69.463,70.909,213907,0
2015-04-29,70.523,70.82,69.343,69.522,158766,0
2015-04-30,69.323,69.937,67.009,67.189,225701,0
2015-05-01,67.299,68.172,67.049,67.736,120360,0
2015-05-04,67.963,68.875,67.199,67.666,134170,0
2015-05-05,67.666,68.806,66.028,66.405,171973,0
2015-05-06,66.99,67.616,66.744,67.337,167464,0
2015-05-07,67,68.46,67,67.816,245009,0
2015-05-08,68.668,70.224,68.618,68.895,186388,0
2015-05-11,68.638,69.083,68.45,68.578,121167,0
2015-05-12,67.696,68.132,66.316,67.099,125167,0
2015-05-13,67.517,67.706,66.545,67.417,134373,0
2015-05-14,67.893,69.013,67.487,68.985,136086,0
2015-05-15,68.648,68.648,66.834,67,149375,0
2015-05-18,66.685,68.578,66.306,67.796,122444,0
2015-05-19,67.726,68.212,66.834,67.586,130845,0
2015-05-20,67.606,68.341,67.029,67.656,144152,0
2015-05-21,67.537,68.628,67.239,68.002,124797,0
2015-05-22,67.586,68.46,66.614,67.108,112516,0
2015-05-26,66.773,66.959,65.084,66.008,149102,0
2015-05-27,66.265,67.943,66.235,67.397,146564,0
2015-05-28,67.327,67.477,66.724,67.098,117636,0
2015-05-29,66.843,67.893,66.753,66.823,147570,0
2015-06-01,67.158,67.666,65.749,67.268,218716,0
2015-06-02,67.038,68.45,67.038,68.122,143935,0
2015-06-03,68.42,69.74,68.072,69.474,191388,0
2015-06-04,68.778,69.493,67.547,68.231,327477,0
2015-06-05,68.072,69.493,67.736,69.404,194914,0
2015-06-08,69.154,70.068,68.182,68.281,118159,0
2015-06-09,67.836,68.817,67.547,68.618,224603,0
2015-06-10,69.194,71.278,69.104,70.376,160615,0
2015-06-11,70.436,70.961,69.533,69.809,154313,0
2015-06-12,69.612,70.028,69.324,69.632,121078,0
2015-06-15,68.846,68.846,67.686,68.042,115337,0
2015-06-16,67.865,69.848,67.497,69.691,152610,0
2015-06-17,69.958,69.958,67.258,67.716,189777,0
2015-06-18,68.122,68.778,67.467,68.598,208715,0
2015-06-19,68.371,69.194,67.806,68.291,247999,0
2015-06-22,68.976,68.976,67.417,67.856,239840,0
2015-06-23,67.806,68.172,67.038,67.943,175844,0
2015-06-24,67.596,68.241,66.939,67.268,166407,0
2015-06-25,67.407,67.626,67.008,67.447,130144,0
2015-06-26,67.746,69.364,67.407,68.518,788624,0
2015-06-29,67.726,68.668,66.047,66.255,246689,0
2015-06-30,67.018,68.341,65.562,67.636,377445,0
2015-07-01,67.903,68.648,67.048,67.656,305315,0
2015-07-02,67.836,68.528,66.724,67.347,336542,0
2015-07-06,67.347,68.588,66.235,66.554,282550,0
2015-07-07,66.514,66.873,64.777,66.694,319820,0
2015-07-08,65.769,65.889,63.923,64.25,406550,0
2015-07-09,65.233,66.047,63.764,63.803,172149,0
2015-07-10,64.538,64.538,63.655,63.943,218685,0
2015-07-13,64.618,65.163,64.102,64.806,199850,0
2015-07-14,64.826,65.749,64.648,65.382,181298,0
2015-07-15,65.472,65.809,64.538,64.608,157495,0
2015-07-16,65.064,65.064,63.525,63.615,183028,0
2015-07-17,63.425,64.33,63.346,63.635,246086,0
2015-07-20,63.615,64.489,63.031,64.33,222818,0
2015-07-21,64.508,66.544,63.435,63.983,210327,0
2015-07-22,63.565,64.003,63.207,63.585,171243,0
2015-07-23,63.754,64.063,62.791,62.891,165502,0
2015-07-24,62.403,62.443,60.576,61.075,231882,0
2015-07-27,60.825,61.253,60.061,60.915,161673,0
2015-07-28,61.233,63.565,60.348,63.435,222818,0
2015-07-29,63.625,64.598,62.971,64.2,150291,0
2015-07-30,63.913,64.37,63.435,64.132,145153,0
2015-07-31,64.459,65.123,64.102,64.28,180912,0
2015-08-03,64.429,64.429,62.533,63.149,153068,0
2015-08-04,63.051,63.655,62.742,63.061,77159,0
2015-08-05,63.575,64.925,63.227,63.615,106876,0
2015-08-06,63.505,64.3,62.771,62.861,97083,0
2015-08-07,59.554,66.315,59.554,60.16,451476,0
2015-08-10,60.298,60.448,59.067,60.398,441201,0
2015-08-11,59.794,61.303,59.067,60.576,270391,0
2015-08-12,60.131,60.606,58.295,59.554,238932,0
2015-08-13,59.654,59.914,58.929,59.564,108286,0
2015-08-14,59.296,59.744,58.801,59.048,128432,0
2015-08-17,58.691,59.854,58.582,59.287,184540,0
2015-08-18,58.929,59.505,56.813,56.933,334429,0
2015-08-19,56.209,57.123,55.247,55.901,283256,0
2015-08-20,55.297,55.752,54.481,54.53,209421,0
2015-08-21,52.667,52.677,49.737,49.975,721334,0
2015-08-24,47.333,49.637,47.146,47.463,481778,0
2015-08-25,49.053,49.679,46.291,46.401,599526,0
2015-08-26,47.493,49.142,46.618,49.063,424338,0
2015-08-27,50.952,52.761,49.789,52.702,513492,0
2015-08-28,52.582,53.594,51.279,53.435,355712,0
2015-08-31,52.999,53.854,52.632,53.455,263540,0
2015-09-01,52.382,52.881,51.19,51.488,299563,0
2015-09-02,52.352,52.352,50.912,52.114,231539,0
2015-09-03,52.192,53.515,51.835,52.124,202459,0
2015-09-04,51.299,51.696,49.659,50.117,283866,0
2015-09-08,50.802,51.23,50.236,51.081,233854,0
2015-09-09,51.676,52.104,50.393,50.513,143191,0
2015-09-10,50.463,51.429,49.869,50.942,219881,0
2015-09-11,50.762,51.289,50.196,50.852,158586,0
2015-09-14,50.852,50.852,49.998,50.058,114814,0
2015-09-15,50.226,50.583,49.182,50.533,734063,0
2015-09-16,50.453,52.761,50.315,52.592,471935,0
2015-09-17,52.831,53.385,51.508,52.084,271801,0
2015-09-18,52.034,53.206,51.488,52.262,541969,0
2015-09-21,52.672,52.722,51.736,51.925,252972,0
2015-09-22,51.151,51.676,50.832,51.379,276117,0
2015-09-23,51.449,51.538,49.839,50.068,204975,0
2015-09-24,49.45,50.117,48.943,49.679,236020,0
2015-09-25,50.413,51.696,49.689,49.998,247237,0
2015-09-28,49.52,50.543,48.059,48.139,194236,0
2015-09-29,48.159,49.152,47.483,48,260018,0
2015-09-30,48.458,48.933,47.383,47.86,396465,0
2015-10-01,48.099,48.328,46.847,48.149,255087,0
2015-10-02,47.393,49.222,46.917,49.222,316870,0
2015-10-05,49.699,50.802,49.282,50.642,220828,0
2015-10-06,50.702,51.786,50.533,51.369,229226,0
2015-10-07,51.776,52.999,51.538,52.801,227817,0
2015-10-08,52.919,55.305,52.572,55.195,247539,0
2015-10-09,55.176,56.288,55.156,56.248,281952,0
2015-10-12,56.208,56.478,55.652,56.258,244761,0
2015-10-13,56.823,57.192,55.712,56.587,311035,0
2015-10-14,56.607,57.332,56.168,56.666,207893,0
2015-10-15,56.893,57.69,56.108,57.63,163618,0
2015-10-16,57.897,57.897,56.597,57.441,167441,0
2015-10-19,56.913,58.056,56.238,58.046,177960,0
2015-10-20,57.817,59.149,57.709,58.713,277578,0
2015-10-21,58.723,58.723,56.676,56.775,192095,0
2015-10-22,57.49,59,56.328,58.743,178611,0
2015-10-23,59.917,62.847,59.179,61.089,420715,0
2015-10-26,60.849,61.872,60.699,61.039,305297,0
2015-10-27,60.57,60.57,58.316,58.783,212823,0
2015-10-28,58.823,60.074,57.897,59.917,397471,0
2015-10-29,59.827,60.084,58.505,59.02,172874,0
2015-10-30,58.98,59.408,58.286,58.574,257501,0
2015-11-02,58.485,59.478,58.096,59.249,306089,0
2015-11-03,59.199,60.729,59.199,59.867,152751,0
2015-11-04,60.104,60.163,58.882,59.587,158757,0
2015-11-05,59.398,60.104,58.803,59.797,147315,0
2015-11-06,59.428,61.882,59.388,61.415,225502,0
2015-11-09,61.168,61.168,59.986,60.699,207327,0
2015-11-10,60.62,60.959,59.817,60.551,149630,0
2015-11-11,60.779,60.779,59.448,60.352,97607,0
2015-11-12,59.657,60.064,58.435,58.604,126887,0
2015-11-13,58.256,60.074,57.54,59.05,173378,0
2015-11-16,58.882,59.976,58.156,59.787,102537,0
2015-11-17,59.717,60.402,58.823,59,147718,0
2015-11-18,59.288,60.62,58.793,60.521,169353,0
2015-11-19,60.173,60.819,59.428,59.687,154259,0
2015-11-20,60.014,60.352,59.259,59.557,165328,0
2015-11-23,59.428,60.492,57.916,59.538,174339,0
2015-11-24,59.328,61.417,58.94,61.179,129331,0
2015-11-25,60.95,60.98,59.956,60.76,97325,0
2015-11-27,60.65,60.81,59.587,60.204,52583,0
2015-11-30,60.443,61.557,60.014,61.209,158554,0
2015-12-01,61.269,61.557,60.472,61.279,137672,0
2015-12-02,61.05,61.05,59.637,59.777,142098,0
2015-12-03,60.114,60.254,58.015,58.652,201841,0
2015-12-04,58.652,60.164,58.652,59.637,155840,0
2015-12-07,59.109,59.139,56.811,57.15,270758,0
2015-12-08,56.125,56.694,55.261,56.075,365884,0
2015-12-09,56.405,58.175,55.728,56.315,247735,0
2015-12-10,56.165,56.791,54.723,56.125,146490,0
2015-12-11,55.102,55.559,53.4,53.51,187811,0
2015-12-14,53.39,53.39,51.62,51.769,209156,0
2015-12-15,52.396,52.466,49.901,50.357,398245,0
2015-12-16,50.575,50.695,48.199,49.243,415640,0
2015-12-17,49.213,49.213,47.215,47.273,240193,0
2015-12-18,46.996,46.996,45.623,45.673,730737,0
2015-12-21,45.94,46.15,45.156,45.444,377434,0
2015-12-22,45.643,46.02,44.668,45.106,528890,0
2015-12-23,45.544,47.026,45.285,46.856,372909,0
2015-12-24,46.896,47.186,46.41,46.538,98910,0
2015-12-28,46.2,46.646,45.623,46.636,182175,0
2015-12-29,46.696,47.224,44.758,46.36,231640,0
2015-12-30,46.07,46.3,45.236,45.395,280907,0
2015-12-31,45.136,46.43,44.976,45.613,279563,0
2016-01-04,44.906,45.305,42.779,43.166,369318,0
2016-01-05,43.314,43.544,42.59,42.66,191225,0
2016-01-06,41.883,42.251,40.63,41.277,224981,0
2016-01-07,40.134,40.76,39.336,39.496,296378,0
2016-01-08,39.806,39.994,38.938,38.948,403887,0
2016-01-11,39.236,39.286,38.214,38.661,233152,0
2016-01-12,39.178,39.376,37.994,38.898,256563,0
2016-01-13,39.178,39.456,36.581,37.427,347878,0
2016-01-14,37.694,40.014,37.139,39.227,366450,0
2016-01-15,38.294,39.776,37.934,39.576,488813,0
2016-01-19,39.964,39.964,36.194,36.831,333998,0
2016-01-20,36.254,38.869,35.696,38.552,530274,0
2016-01-21,38.393,38.502,37.269,37.467,361301,0
2016-01-22,38.512,40.37,38.512,39.346,336246,0
2016-01-25,38.819,38.908,37.664,37.794,372795,0
2016-01-26,38.104,39.496,37.914,39.396,241648,0
2016-01-27,38.938,39.686,38.314,38.512,239265,0
2016-01-28,39.266,39.596,38.534,39.048,224817,0
2016-01-29,39.217,40.819,39.217,40.77,343493,0
2016-02-01,40.31,40.31,39.138,39.835,248148,0
2016-02-02,38.859,39.227,37.904,38.264,205514,0
2016-02-03,39.038,39.786,37.03,39.566,230922,0
2016-02-04,39.855,40.72,39.088,39.974,218975,0
2016-02-05,39.706,42.027,38.044,41.167,735064,0
2016-02-08,40.52,41.724,39.656,41.595,553521,0
2016-02-09,40.909,43.933,40.78,43.066,639282,0
2016-02-10,43.374,44.976,42.997,43.504,404024,0
2016-02-11,42.739,44.101,41.694,43.156,353815,0
2016-02-12,43.754,44.867,42.769,44.091,205584,0
2016-02-16,44.827,46.607,43.953,46.16,329181,0
2016-02-17,46.39,47.404,45.752,47.167,288597,0
2016-02-18,47.334,47.803,46.617,47.067,250300,0
2016-02-19,46.797,48.779,45.404,48.391,373663,0
2016-02-22,49.037,49.645,48.661,49.566,429078,0
2016-02-23,49.206,49.426,48.261,48.779,437226,0
2016-02-24,47.972,49.396,47.444,49.236,242036,0
2016-02-25,49.236,49.236,47.912,49.146,252604,0
2016-02-26,49.586,50.362,49.246,49.984,190139,0
2016-02-29,50.113,50.95,49.615,50.6,264640,0
2016-03-01,51,51.636,50.5,51.428,240630,0
2016-03-02,51.408,52.273,50.94,52.223,171122,0
2016-03-03,52.223,53.538,51.975,53.488,226396,0
2016-03-04,53.807,54.666,53.109,54.187,255239,0
2016-03-07,54.057,54.992,53.827,54.782,242850,0
2016-03-08,54.344,54.344,52.253,52.333,278818,0
2016-03-09,52.653,53.039,51.755,52.084,278054,0
2016-03-10,52.313,52.683,51.089,52.253,164771,0
2016-03-11,52.653,53.104,52.493,52.98,428457,0
2016-03-14,52.643,53.388,51.715,52.683,228665,0
2016-03-15,52.253,52.425,51.398,51.885,200670,0
2016-03-16,51.665,52.568,51.577,52.363,303867,0
2016-03-17,52.383,55.649,52.383,55.361,252538,0
2016-03-18,55.669,56.923,55.306,56.476,411210,0
2016-03-21,56.206,57.013,54.972,55.082,246829,0
2016-03-22,54.672,56.126,53.502,55.022,173538,0
2016-03-23,54.782,55.032,53.677,53.707,164414,0
2016-03-24,53.269,54.246,52.283,54.067,193674,0
2016-03-28,54.266,54.286,52.915,53.807,199385,0
2016-03-29,53.558,56.705,53.398,56.675,251000,0
2016-03-30,57.292,57.292,55.838,56.636,219160,0
2016-03-31,56.715,56.943,56.056,56.606,201251,0
2016-04-01,55.818,56.913,55.042,56.873,232163,0
2016-04-04,56.803,57.257,56.176,56.744,228295,0
2016-04-05,56.156,56.993,55.878,55.966,154383,0
2016-04-06,56.186,56.705,54.852,56.046,204547,0
2016-04-07,55.421,56.156,53.578,53.727,288898,0
2016-04-08,54.482,55.172,53.757,53.877,227671,0
2016-04-11,54.177,55.271,53.568,54.492,277083,0
2016-04-12,54.742,58.078,54.602,57.62,374384,0
2016-04-13,57.849,60.259,57.362,60.059,368131,0
2016-04-14,59.942,60.129,59.203,59.792,316221,0
2016-04-15,59.462,60.348,58.756,60.079,220244,0
2016-04-18,59.322,60.866,58.527,59.253,196331,0
2016-04-19,59.014,60.458,59.014,60.209,278067,0
2016-04-20,60.219,60.388,59.482,59.742,298919,0
2016-04-21,59.99,60.646,58.924,59.183,178201,0
2016-04-22,59.402,60.049,58.914,59.632,193589,0
2016-04-25,59.552,59.662,58.845,59.522,178642,0
2016-04-26,59.882,61.046,59.712,60.656,140439,0
2016-04-27,60.986,61.832,60.671,61.394,129840,0
2016-04-28,61.215,61.325,59.682,59.792,138737,0
2016-04-29,59.722,59.852,58.676,59.642,210814,0
2016-05-02,59.592,60.139,58.776,60.029,254718,0
2016-05-03,59.243,59.932,57.929,58.208,238034,0
2016-05-04,58.009,58.606,57.342,57.989,309649,0
2016-05-05,58.924,59.582,57.769,58.248,271736,0
2016-05-06,58.298,60.896,57.75,59.044,330057,0
2016-05-09,58.696,59.742,58.193,58.447,162284,0
2016-05-10,58.656,60.776,57.755,60.686,179324,0
2016-05-11,60.548,60.836,59.862,59.922,167106,0
2016-05-12,59.392,59.512,57.58,57.71,295098,0
2016-05-13,57.282,58.028,57.008,57.212,230112,0
2016-05-16,57.67,58.348,57.382,57.65,219621,0
2016-05-17,57.68,58.477,56.596,56.833,174572,0
2016-05-18,56.396,57.48,55.828,55.976,198454,0
2016-05-19,55.5,56.516,54.433,55.331,169930,0
2016-05-20,55.371,55.828,54.872,55.619,230840,0
2016-05-23,55.619,56.594,54.952,56.086,157428,0
2016-05-24,56.406,57.671,55.878,57.551,156927,0
2016-05-25,57.571,58.828,56.969,58.429,123812,0
2016-05-26,58.728,59.027,57.412,57.581,208340,0
2016-05-27,57.472,58.3,56.894,57.851,126924,0
2016-05-31,57.831,58.36,57.143,57.402,114531,0
2016-06-01,56.944,57.318,56.076,57.193,163754,0
2016-06-02,56.716,57.741,56.196,57.741,270405,0
2016-06-03,57.761,57.841,56.894,57.701,91817,0
2016-06-06,57.991,59.485,57.681,58.957,163617,0
2016-06-07,59.256,59.775,58.389,59.295,119301,0
2016-06-08,59.545,59.984,59.365,59.415,194656,0
2016-06-09,58.967,59.007,57.901,58.897,150646,0
2016-06-10,57.991,58.997,57.402,58.568,143767,0
2016-06-13,58.26,58.678,57.183,57.392,96587,0
2016-06-14,57.373,57.373,56.036,56.755,169236,0
2016-06-15,56.794,57.986,56.716,57.163,165468,0
2016-06-16,56.646,57.651,55.709,57.611,176587,0
2016-06-17,57.751,58.25,57.173,57.931,272057,0
2016-06-20,58.897,59.702,58.439,58.529,168195,0
2016-06-21,58.538,58.748,57.452,58.26,114266,0
2016-06-22,58.469,58.808,57.696,57.711,128046,0
2016-06-23,58.618,60.203,58.618,60.183,95180,0
2016-06-24,57.173,57.821,54.145,54.442,605446,0
2016-06-27,53.446,53.446,51.115,52.69,473471,0
2016-06-28,53.685,54.561,52,52.35,261001,0
2016-06-29,53.356,55.23,53.066,55.181,217624,0
2016-06-30,55.34,56.626,55.255,56.606,235659,0
2016-07-01,56.924,58.25,56.924,57.183,109707,0
2016-07-05,56.676,56.676,55.569,55.808,154125,0
2016-07-06,55.808,56.376,55.24,56.106,157661,0
2016-07-07,56.446,57.561,56.346,56.616,83601,0
2016-07-08,57.561,59.276,56.716,59.216,152844,0
2016-07-11,59.645,60.143,59.295,59.495,180979,0
2016-07-12,60.123,62.725,60.123,62.056,192239,0
2016-07-13,62.405,62.894,61.926,62.794,161832,0
2016-07-14,63.391,64.229,63.183,63.9,133309,0
2016-07-15,64.608,65.286,63.671,65.246,220210,0
2016-07-18,64.956,65.226,64.438,64.976,202431,0
2016-07-19,64.687,65.296,64.677,65.256,227198,0
2016-07-20,65.355,65.773,64.687,65.226,192737,0
2016-07-21,65.236,65.236,64.508,64.956,270290,0
2016-07-22,64.767,65.036,64.11,64.767,86767,0
2016-07-25,64.379,64.757,63.411,63.8,175162,0
2016-07-26,63.711,64.946,63.411,64.468,184155,0
2016-07-27,64.707,65.106,64.314,64.906,156985,0
2016-07-28,64.448,65.773,64.448,65.435,160891,0
2016-07-29,65.425,65.753,64.349,65.036,122445,0
2016-08-01,65.156,65.753,64.528,65.036,139654,0
2016-08-02,65.176,65.375,64.608,64.648,138635,0
2016-08-03,64.737,65.773,64.12,65.693,187756,0
2016-08-04,65.485,66.157,65.091,65.713,123935,0
2016-08-05,66.272,67.617,66.272,67.548,168762,0
2016-08-08,68.086,70.438,68.086,70.228,299987,0
2016-08-09,70.188,70.507,68.434,69.232,282524,0
2016-08-10,69.491,69.899,68.918,69.531,149312,0
2016-08-11,69.71,70.687,69.082,70.358,120425,0
2016-08-12,70.049,70.348,68.583,68.793,115206,0
2016-08-15,69.132,70.298,68.813,70.168,134151,0
2016-08-16,69.829,70.438,69.63,69.82,111381,0
2016-08-17,69.919,70.378,69.362,70.128,129980,0
2016-08-18,70.268,70.757,69.68,70.527,103189,0
2016-08-19,70.198,70.747,69.561,70.547,209340,0
2016-08-22,70.069,70.707,69.222,70.288,101373,0
2016-08-23,70.766,71.006,69.82,70.527,152354,0
2016-08-24,70.448,70.448,69.201,69.729,132439,0
2016-08-25,69.321,70.806,69.241,70.687,102885,0
2016-08-26,70.856,71.804,69.814,70.537,137659,0
2016-08-29,70.547,71.993,70.338,71.824,148778,0
2016-08-30,71.645,72.312,70.687,70.906,132800,0
2016-08-31,70.567,70.876,69.64,70.378,155107,0
2016-09-01,70.537,71.176,69.57,71.136,97505,0
2016-09-02,71.784,72.342,71.136,72.312,105343,0
2016-09-06,71.804,71.804,66.583,67.436,464164,0
2016-09-07,67.116,69.461,66.927,68.812,224407,0
2016-09-08,68.812,69.191,68.348,68.443,128961,0
2016-09-09,67.426,67.585,64.962,64.992,174341,0
2016-09-12,64.125,66.818,63.945,66.758,179052,0
2016-09-13,64.812,66.458,63.376,63.626,227676,0
2016-09-14,63.815,64.912,63.676,64.385,201358,0
2016-09-15,64.375,65.618,64.265,65.282,298686,0
2016-09-16,64.653,66.159,64.524,65.86,327273,0
2016-09-19,66.02,66.259,63.466,65.78,238149,0
2016-09-20,66.339,66.598,64.972,65.82,134504,0
2016-09-21,66.259,67.863,66.259,67.775,121645,0
2016-09-22,67.965,69.57,67.855,68.562,204545,0
2016-09-23,68.084,68.712,67.625,67.675,146305,0
2016-09-26,67.356,68.064,67.216,67.286,126564,0
2016-09-27,67.096,68.213,67.036,67.935,169114,0
2016-09-28,68.253,70.049,67.795,70.039,167504,0
2016-09-29,69.969,70.612,68.692,68.872,139705,0
2016-09-30,69.5,71.066,68.672,70.497,351209,0
2016-10-03,71.195,71.195,69.381,69.57,201094,0
2016-10-04,69.51,70.467,68.293,68.403,152314,0
2016-10-05,69.061,70.298,68.433,70.108,138440,0
2016-10-06,69.769,70.308,69.421,70.198,94523,0
2016-10-07,70.148,70.148,67.935,68.413,177417,0
2016-10-10,68.802,69.809,68.672,69.201,156247,0
2016-10-11,68.702,68.787,67.366,67.965,123206,0
2016-10-12,68.034,68.922,67.625,68.293,154354,0
2016-10-13,67.026,68.054,66.398,67.655,141211,0
2016-10-14,68.343,68.363,66.918,67.396,124687,0
2016-10-17,67.316,67.915,67.216,67.815,96180,0
2016-10-18,69.011,69.211,68.263,68.463,77748,0
2016-10-19,68.662,69.609,68.313,69.061,100079,0
2016-10-20,68.612,68.712,67.915,68.114,126945,0
2016-10-21,67.066,67.86,66.918,67.466,285547,0
2016-10-24,68.612,69.609,68.213,68.962,117892,0
2016-10-25,68.762,68.762,67.091,68.114,167615,0
2016-10-26,67.565,68.114,67.066,67.116,199747,0
2016-10-27,67.565,67.565,65.72,66.119,241158,0
2016-10-28,66.219,67.066,65.621,65.92,223241,0
2016-10-31,65.92,67.316,65.371,67.016,202296,0
2016-11-01,67.016,67.516,65.571,66.418,158939,0
2016-11-02,66.219,66.768,65.87,66.02,129278,0
2016-11-03,66.319,66.818,66.269,66.618,136019,0
2016-11-04,66.818,68.962,66.518,67.715,194141,0
2016-11-07,69.311,69.809,66.668,67.366,214610,0
2016-11-08,67.166,67.466,65.77,67.166,156944,0
2016-11-09,66.219,70.507,66.219,70.258,234713,0
2016-11-10,70.906,72.801,70.458,71.754,192545,0
2016-11-11,71.754,73.848,71.605,73.598,229805,0
2016-11-14,74.248,74.944,73.398,74.048,199192,0
2016-11-15,73.898,74.547,73.448,74.348,85622,0
2016-11-16,73.848,74.796,73.448,74.596,124118,0
2016-11-17,75.144,77.737,73.3,75.294,222912,0
2016-11-18,75.344,77.04,74.994,76.89,229823,0
2016-11-21,77.737,78.885,77.389,78.835,221308,0
2016-11-22,79.233,80.031,78.286,79.981,192787,0
2016-11-23,79.532,80.631,78.734,80.581,163163,0
2016-11-25,81.029,81.128,78.934,81.128,83738,0
2016-11-28,80.581,80.93,80.206,80.68,254858,0
2016-11-29,79.881,80.481,78.784,79.532,162450,0
2016-11-30,80.281,81.428,79.931,80.83,250655,0
2016-12-01,81.428,81.578,78.567,79.233,164432,0
2016-12-02,76.838,78.335,76.588,76.938,158901,0
2016-12-05,78.035,79.682,77.886,79.582,180597,0
2016-12-06,79.283,79.881,77.736,79.731,200787,0
2016-12-07,79.881,81.828,78.834,81.828,182149,0
2016-12-08,81.828,83.025,80.581,82.725,205236,0
2016-12-09,82.925,83.025,80.93,81.428,189672,0
2016-12-12,81.528,81.678,80.031,80.481,167853,0
2016-12-13,80.88,81.278,78.684,79.781,173254,0
2016-12-14,79.233,79.931,78.584,78.734,138025,0
2016-12-15,78.484,80.331,78.035,80.281,181044,0
2016-12-16,80.581,82.476,80.481,81.828,588638,0
2016-12-19,81.928,81.928,79.283,81.178,130126,0
2016-12-20,81.728,82.078,80.381,80.73,154025,0
2016-12-21,80.78,80.78,79.532,79.582,147287,0
2016-12-22,79.333,80.081,78.085,78.235,110917,0
2016-12-23,78.185,79.233,77.985,79.134,54305,0
2016-12-27,79.582,79.831,78.784,79.532,143866,0
2016-12-28,79.731,80.431,77.637,77.786,94165,0
2016-12-29,77.936,78.984,77.187,78.085,93064,0
2016-12-30,78.534,78.834,76.788,77.088,140374,0
2017-01-03,78.185,79.134,76.738,77.587,181232,0
2017-01-04,78.235,78.984,78.085,78.834,209762,0
2017-01-05,78.634,78.884,76.838,77.437,103565,0
2017-01-06,77.786,78.185,76.738,76.888,159510,0
2017-01-09,76.588,77.985,75.89,76.289,217109,0
2017-01-10,76.488,78.31,76.14,77.187,238381,0
2017-01-11,77.138,78.534,76.738,78.285,157470,0
2017-01-12,78.285,78.285,75.691,77.936,184722,0
2017-01-13,77.936,79.134,77.936,78.834,177658,0
2017-01-17,78.784,78.784,76.938,77.237,91860,0
2017-01-18,77.437,78.385,77.237,78.035,113760,0
2017-01-19,78.085,78.385,76.339,77.287,164602,0
2017-01-20,77.687,78.859,77.587,78.634,113028,0
2017-01-23,78.285,78.984,77.487,78.135,65266,0
2017-01-24,78.584,81.928,78.584,81.678,150340,0
2017-01-25,82.227,83.673,81.828,83.524,101784,0
2017-01-26,83.175,83.475,81.628,82.576,110983,0
2017-01-27,82.725,82.875,81.628,82.725,103787,0
2017-01-30,82.078,82.078,79.582,81.079,104725,0
2017-01-31,81.128,81.178,79.183,79.981,159358,0
2017-02-01,80.78,81.678,79.906,80.73,138723,0
2017-02-02,80.93,81.328,79.831,80.181,133694,0
2017-02-03,80.031,81.178,78.185,79.831,211599,0
2017-02-06,79.433,79.632,78.335,78.834,152856,0
2017-02-07,79.183,79.483,77.537,78.185,193882,0
2017-02-08,78.035,78.035,76.339,76.938,101636,0
2017-02-09,77.038,78.335,76.888,77.637,115112,0
2017-02-10,78.135,79.084,76.339,78.984,200717,0
2017-02-13,79.582,79.931,78.085,78.285,111729,0
2017-02-14,78.085,79.134,77.237,78.734,276762,0
2017-02-15,78.434,79.483,78.185,79.134,161160,0
2017-02-16,78.934,79.583,78.484,79.533,162172,0
2017-02-17,79.533,79.683,78.634,79.333,155992,0
2017-02-21,79.084,80.232,78.484,79.633,139102,0
2017-02-22,79.134,80.182,77.835,78.285,91175,0
2017-02-23,78.834,78.834,75.988,77.436,166765,0
2017-02-24,76.737,78.185,76.737,77.236,149822,0
2017-02-27,77.236,79.134,77.037,78.634,198008,0
2017-02-28,78.185,78.534,77.037,77.137,148568,0
2017-03-01,78.934,79.882,78.814,79.034,203449,0
2017-03-02,78.784,79.084,77.137,77.186,101513,0
2017-03-03,77.386,78.185,76.887,77.236,106496,0
2017-03-06,76.537,76.537,74.59,75.739,129023,0
2017-03-07,75.739,75.739,74.491,74.59,118891,0
2017-03-08,74.839,75.589,73.441,73.491,179565,0
2017-03-09,73.441,74.166,72.593,72.843,128576,0
2017-03-10,72.993,73.591,72.243,72.843,159835,0
2017-03-13,72.893,73.891,72.893,73.741,183032,0
2017-03-14,72.943,73.591,72.043,72.093,161705,0
2017-03-15,72.793,74.989,72.593,74.79,156606,0
2017-03-16,75.339,75.439,74.341,74.939,73036,0
2017-03-17,75.189,75.589,74.491,75.339,266569,0
2017-03-20,75.339,75.339,73.991,74.541,96314,0
2017-03-21,74.889,74.939,72.243,72.343,114768,0
2017-03-22,72.243,72.493,71.395,72.393,131086,0
2017-03-23,72.293,73.616,72.118,73.243,108703,0
2017-03-24,76.887,77.835,73.941,74.74,276098,0
2017-03-27,73.043,75.189,72.543,74.79,184715,0
2017-03-28,74.391,76.287,73.441,75.789,134200,0
2017-03-29,75.689,76.088,75.189,75.839,145978,0
2017-03-30,75.839,76.337,75.589,75.789,121513,0
2017-03-31,75.589,76.987,75.439,76.487,226639,0
2017-04-03,76.637,76.887,74.541,75.339,160442,0
2017-04-04,75.289,75.888,74.889,75.689,169488,0
2017-04-05,76.437,76.787,74.69,74.74,160094,0
2017-04-06,74.989,75.938,74.541,75.689,107950,0
2017-04-07,75.439,76.487,75.439,76.437,171896,0
2017-04-10,76.637,77.186,75.489,75.839,105107,0
2017-04-11,75.539,77.137,75.389,77.137,106494,0
2017-04-12,76.937,76.937,74.74,74.79,97704,0
2017-04-13,74.74,75.289,72.993,73.043,106132,0
2017-04-17,73.491,74.191,73.093,74.191,139796,0
2017-04-18,73.691,74.141,73.143,73.841,113821,0
2017-04-19,74.191,74.989,73.891,74.191,122623,0
2017-04-20,74.889,76.487,74.341,76.337,114879,0
2017-04-21,76.287,76.637,74.939,76.487,214234,0
2017-04-24,77.835,78.584,77.436,78.085,151862,0
2017-04-25,79.084,79.283,78.335,78.734,171191,0
2017-04-26,78.185,80.082,77.91,79.633,164258,0
2017-04-27,79.832,80.382,79.134,80.082,106134,0
2017-04-28,79.982,80.032,78.484,78.584,134243,0
2017-05-01,78.934,79.483,78.185,79.283,85899,0
2017-05-02,79.034,79.533,78.484,79.233,110727,0
2017-05-03,78.534,78.534,77.536,78.285,127904,0
2017-05-04,78.185,78.934,77.686,78.085,114131,0
2017-05-05,76.937,78.135,75.789,77.636,141747,0
2017-05-08,76.887,76.887,75.039,75.289,133848,0
2017-05-09,75.489,75.839,74.69,75.289,161440,0
2017-05-10,75.339,76.138,73.791,75.988,201584,0
2017-05-11,75.739,76.088,74.341,74.541,106073,0
2017-05-12,74.041,75.089,73.991,74.491,104874,0
2017-05-15,75.289,75.839,74.141,74.191,126559,0
2017-05-16,74.491,74.491,73.541,74.041,110145,0
2017-05-17,72.543,72.943,71.445,72.293,166091,0
2017-05-18,71.944,72.493,70.845,70.945,121133,0
2017-05-19,71.145,73.093,70.696,72.693,143360,0
2017-05-22,73.143,73.591,72.443,73.193,88098,0
2017-05-23,73.441,74.191,72.793,73.641,109826,0
2017-05-24,73.791,74.341,73.043,73.293,60247,0
2017-05-25,73.491,73.991,72.293,72.643,65230,0
2017-05-26,72.543,73.492,72.043,72.693,82061,0
2017-05-30,72.393,73.043,71.744,72.693,70642,0
2017-05-31,72.793,72.793,71.094,71.894,92351,0
2017-06-01,72.343,74.242,71.894,74.192,111502,0
2017-06-02,74.591,76.49,74.591,74.991,140713,0
2017-06-05,74.791,75.041,73.492,73.592,153005,0
2017-06-06,72.893,73.317,72.193,72.993,136333,0
2017-06-07,72.943,73.193,72.193,72.943,67785,0
2017-06-08,73.043,75.241,72.593,74.841,91863,0
2017-06-09,74.991,76.14,73.842,75.191,155393,0
2017-06-12,75.141,76.19,74.192,74.542,116108,0
2017-06-13,74.941,75.441,74.442,74.891,129629,0
2017-06-14,74.941,75.091,73.143,73.842,95053,0
2017-06-15,72.743,73.392,71.944,72.393,134678,0
2017-06-16,70.545,71.894,70.345,71.194,399418,0
2017-06-19,71.744,72.843,71.744,72.093,131635,0
2017-06-20,71.644,71.644,70.745,71.394,80517,0
2017-06-21,71.844,72.343,70.994,71.144,99684,0
2017-06-22,71.094,71.644,70.195,71.294,84838,0
2017-06-23,71.444,71.944,71.394,71.444,109532,0
2017-06-26,71.594,72.193,71.094,71.444,62777,0
2017-06-27,71.294,72.143,70.445,70.445,129948,0
2017-06-28,71.394,73.043,71.244,72.793,87144,0
2017-06-29,72.843,72.843,71.519,72.593,94938,0
2017-06-30,72.543,73.792,72.493,73.143,104799,0
2017-07-03,73.492,74.442,73.342,73.742,45914,0
2017-07-05,73.592,73.592,72.493,72.993,64264,0
2017-07-06,72.343,72.943,71.694,71.994,121727,0
2017-07-07,72.343,73.592,71.644,73.492,66359,0
2017-07-10,72.943,73.692,72.443,72.593,105611,0
2017-07-11,72.893,73.492,71.894,72.343,195246,0
2017-07-12,73.193,74.242,72.293,73.842,80992,0
2017-07-13,73.842,73.842,72.343,73.392,100877,0
2017-07-14,73.293,73.542,72.893,72.943,126920,0
2017-07-17,73.043,74.542,72.843,74.242,192086,0
2017-07-18,74.042,74.492,72.793,73.992,107674,0
2017-07-19,74.292,75.641,73.992,75.541,79399,0
2017-07-20,75.341,75.99,74.092,74.142,92188,0
2017-07-21,73.692,73.892,73.043,73.193,119723,0
2017-07-24,73.143,73.143,71.994,72.693,127455,0
2017-07-25,73.442,74.042,73.342,73.942,198025,0
2017-07-26,73.842,73.842,71.944,71.994,104792,0
2017-07-27,72.243,72.243,70.819,71.494,154131,0
2017-07-28,71.294,71.544,70.295,70.295,198732,0
2017-07-31,70.595,71.994,70.095,70.745,167671,0
2017-08-01,71.294,71.294,70.245,70.645,76774,0
2017-08-02,70.645,71.294,69.396,70.445,167184,0
2017-08-03,70.395,71.094,67.572,70.794,243062,0
2017-08-04,69.545,70.944,67.647,68.896,160271,0
2017-08-07,68.846,68.946,67.147,67.197,174809,0
2017-08-08,66.898,67.947,66.498,67.047,165459,0
2017-08-09,66.398,66.748,65.049,65.299,143825,0
2017-08-10,64.849,65.249,64.05,64.1,123665,0
2017-08-11,63.7,64.399,63.25,64,131843,0
2017-08-14,64.649,65.499,64.35,64.949,118683,0
2017-08-15,64.949,65.099,63.8,63.8,99808,0
2017-08-16,63.8,64.599,63.65,64.35,181952,0
2017-08-17,64,65.099,63.95,64.1,232677,0
2017-08-18,63.75,64.35,63.35,63.7,169848,0
2017-08-21,63.7,63.95,63.101,63.55,120768,0
2017-08-22,63.4,64.05,63.4,63.75,142150,0
2017-08-23,63.35,64.2,63.05,63.7,83454,0
2017-08-24,63.95,64.15,63.15,63.55,109971,0
2017-08-25,63.75,64.35,63.225,63.5,106303,0
2017-08-28,63.8,63.946,63.35,63.65,100829,0
2017-08-29,63.1,63.55,62.55,62.95,104774,0
2017-08-30,62.9,63.65,62.7,63.65,149577,0
2017-08-31,63.95,64.5,63.825,64,111100,0
2017-09-01,64.2,64.9,63.95,64.8,106029,0
2017-09-05,64.7,65,63.825,63.95,181614,0
2017-09-06,64.3,64.85,63.7,64.45,169629,0
2017-09-07,64.7,64.7,63.15,63.3,129180,0
2017-09-08,63.1,63.8,62.7,63.5,127504,0
2017-09-11,64.05,65.55,64.05,65.25,149484,0
2017-09-12,65.4,66.25,65.4,66,109602,0
2017-09-13,65.75,66.75,65.75,66.75,109144,0
2017-09-14,66.7,67.9,66.7,67.2,215364,0
2017-09-15,67.25,67.4,66.4,66.5,394687,0
2017-09-18,66.55,67.9,66.3,67.85,129436,0
2017-09-19,67.85,68,67.45,67.7,182979,0
2017-09-20,68,68.55,67.65,68.4,125166,0
2017-09-21,68.6,70.15,68.225,70.05,155409,0
2017-09-22,70.05,70.8,69.85,70.55,119986,0
2017-09-25,70.55,70.8,69.8,69.95,127406,0
2017-09-26,70,71,69.6,70.5,132015,0
2017-09-27,71.15,71.95,69.65,71.8,158728,0
2017-09-28,71.85,71.95,70.9,71.45,150583,0
2017-09-29,71.3,71.35,70.6,70.65,193262,0
2017-10-02,70.75,72.5,70.45,72.5,200572,0
2017-10-03,72.7,73.45,71.95,73.4,205211,0
2017-10-04,73.5,73.7,72.75,72.9,209700,0
2017-10-05,73.3,73.825,72.4,72.65,102487,0
2017-10-06,72.35,72.7,71.8,71.85,161152,0
2017-10-09,72.25,72.55,71.8,72.45,121284,0
2017-10-10,73.1,73.1,71.95,72.15,104730,0
2017-10-11,72.15,72.85,72,72.6,85965,0
2017-10-12,72.45,73.35,72.35,72.75,113611,0
2017-10-13,73.3,73.75,72.65,73.55,81649,0
2017-10-16,73.95,74.6,72.4,72.55,174243,0
2017-10-17,72.55,72.75,72.1,72.55,138024,0
2017-10-18,73,73.5,72.6,72.85,102425,0
2017-10-19,72.85,72.85,71.75,72.35,103455,0
2017-10-20,72.95,73.2,72.25,72.35,155203,0
2017-10-23,72.4,72.55,71.65,72.1,108110,0
2017-10-24,72.05,72.95,72.05,72.55,94319,0
2017-10-25,72.45,72.95,71.8,72.6,113928,0
2017-10-26,73.15,73.4,72.35,72.8,79870,0
2017-10-27,72.95,73,71.65,73,122902,0
2017-10-30,72.4,73.05,71.4,71.65,88936,0
2017-10-31,72.05,72.2,71.3,71.9,162632,0
2017-11-01,72.65,73.55,71.7,71.9,151279,0
2017-11-02,71.55,72.7,71.35,71.7,116399,0
2017-11-03,71.2,72.6,70.1,71.05,145710,0
2017-11-06,71.1,72.45,69.8175,71.95,224569,0
2017-11-07,72.25,73.05,72.15,72.55,153210,0
2017-11-08,72.2,72.8,71.85,72.75,188934,0
2017-11-09,72,72.3,71.5,71.9,144255,0
2017-11-10,71.75,72.1,71,71.3,111405,0
