Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.137,17.545,17.137,17.545,48344,0
2005-02-28,17.545,17.545,17.256,17.292,71877,0
2005-03-01,17.362,17.705,17.32,17.586,85000,0
2005-03-02,17.508,17.65,17.453,17.515,45776,0
2005-03-03,17.495,17.656,17.495,17.524,91559,0
2005-03-04,17.641,18.032,17.508,18.007,93269,0
2005-03-07,18.07,18.3,17.937,17.962,59182,0
2005-03-08,17.971,18.063,17.868,18.029,113519,0
2005-03-09,17.959,17.999,17.686,17.726,120507,0
2005-03-10,17.761,17.812,17.572,17.616,84712,0
2005-03-11,17.65,17.65,17.453,17.462,55192,0
2005-03-14,17.473,17.82,17.462,17.774,44069,0
2005-03-15,17.705,18.007,17.398,17.473,58331,0
2005-03-16,17.473,17.627,17.312,17.362,64318,0
2005-03-17,17.383,17.545,17.376,17.488,85425,0
2005-03-18,17.551,17.622,17.32,17.439,157445,0
2005-03-21,17.376,17.664,17.306,17.65,123075,0
2005-03-22,17.524,17.767,17.341,17.347,47919,0
2005-03-23,17.32,17.572,17.27,17.306,75584,0
2005-03-24,17.376,17.545,17.306,17.312,42496,0
2005-03-28,17.404,17.524,17.073,17.172,130346,0
2005-03-29,16.849,17.073,16.773,16.834,725470,0
2005-03-30,16.9,17.221,16.9,17.208,70023,0
2005-03-31,17.27,17.417,17.165,17.292,80719,0
2005-04-01,17.376,17.425,16.822,16.849,126072,0
2005-04-04,16.911,17.27,16.808,17.104,53050,0
2005-04-05,17.131,17.264,17.04,17.264,35511,0
2005-04-06,17.312,17.383,16.982,17.123,122787,0
2005-04-07,17.131,17.172,16.976,17.073,104677,0
2005-04-08,17.11,17.137,16.865,16.982,102968,0
2005-04-11,16.976,16.989,16.795,16.871,83714,0
2005-04-12,16.871,17.362,16.673,17.362,81146,0
2005-04-13,17.292,17.481,17.292,17.481,98544,0
2005-04-14,17.439,17.439,16.957,16.957,83428,0
2005-04-15,16.963,17.165,16.795,16.827,58899,0
2005-04-18,16.827,17.208,16.781,17.123,47632,0
2005-04-19,17.073,17.425,17.003,17.417,65743,0
2005-04-20,17.417,17.417,17.096,17.187,90130,0
2005-04-21,17.284,17.473,17.131,17.306,93838,0
2005-04-22,17.376,17.376,16.995,17.299,89989,0
2005-04-25,17.341,17.538,17.208,17.515,101399,0
2005-04-26,17.473,17.593,17.398,17.473,75014,0
2005-04-27,17.473,17.641,17.43,17.508,50342,0
2005-04-28,17.572,17.601,17.404,17.473,57615,0
2005-04-29,17.473,17.578,17.306,17.439,147889,0
2005-05-02,17.27,17.572,17.27,17.572,57902,0
2005-05-03,17.508,17.836,17.473,17.826,59182,0
2005-05-04,17.959,18.105,17.913,18.049,48199,0
2005-05-05,18.07,18.175,17.937,17.962,68168,0
2005-05-06,17.971,18.07,17.836,17.836,48916,0
2005-05-09,17.874,18.063,17.874,17.937,102682,0
2005-05-10,18.007,18.07,17.711,17.959,132203,0
2005-05-11,18.041,18.141,17.641,17.908,77869,0
2005-05-12,17.971,18.022,17.383,17.41,85000,0
2005-05-13,17.383,17.508,17.172,17.215,141899,0
2005-05-16,17.215,17.439,17.137,17.362,122652,0
2005-05-17,17.376,17.601,17.193,17.601,69738,0
2005-05-18,17.601,17.797,17.501,17.797,85852,0
2005-05-19,17.852,17.922,17.726,17.836,54052,0
2005-05-20,17.908,18.063,17.734,18.063,68736,0
2005-05-23,18.041,18.041,17.748,17.908,157586,0
2005-05-24,17.836,17.908,17.705,17.797,41071,0
2005-05-25,17.734,17.761,17.473,17.473,79578,0
2005-05-26,17.508,17.756,17.501,17.601,50485,0
2005-05-27,17.664,17.782,17.608,17.705,31804,0
2005-05-31,17.774,17.971,17.726,17.756,112949,0
2005-06-01,17.82,18.141,17.782,18.141,80719,0
2005-06-02,18.119,18.261,18.041,18.166,56761,0
2005-06-03,18.105,18.28,17.908,17.979,44927,0
2005-06-06,17.908,18.434,17.908,18.407,90561,0
2005-06-07,18.505,18.693,18.463,18.519,63036,0
2005-06-08,18.567,18.603,18.253,18.323,92270,0
2005-06-09,18.261,18.427,18.077,18.427,35651,0
2005-06-10,18.371,18.47,18.261,18.337,26245,0
2005-06-13,18.203,18.42,18.16,18.42,65177,0
2005-06-14,18.371,18.763,18.273,18.763,61607,0
2005-06-15,18.77,18.828,18.526,18.822,71022,0
2005-06-16,18.759,19.072,18.673,19.072,54909,0
2005-06-17,19.234,19.234,18.968,18.968,128924,0
2005-06-20,18.96,19.267,18.96,19.234,63605,0
2005-06-21,19.206,19.227,18.841,18.931,49915,0
2005-06-22,19.222,19.222,18.813,18.918,58899,0
2005-06-23,18.822,18.938,18.434,18.567,85283,0
2005-06-24,18.638,18.638,18.323,18.35,171848,0
2005-06-27,18.434,18.673,18.323,18.673,96979,0
2005-06-28,18.519,18.799,18.414,18.799,1062750,0
2005-06-29,18.778,18.913,18.638,18.835,107530,0
2005-06-30,18.806,18.913,18.638,18.686,74873,0
2005-07-01,18.737,18.952,18.645,18.945,62180,0
2005-07-05,18.883,19.151,18.778,19.13,118797,0
2005-07-06,19.054,19.227,19.054,19.115,115370,0
2005-07-07,19.038,19.382,19.038,19.312,97547,0
2005-07-08,19.306,19.802,19.241,19.648,148032,0
2005-07-11,19.684,19.97,19.668,19.956,115229,0
2005-07-12,19.95,19.97,19.634,19.942,64606,0
2005-07-13,19.9,19.962,19.622,19.684,54909,0
2005-07-14,19.415,19.569,19.213,19.276,116370,0
2005-07-15,19.155,19.306,19.047,19.253,56761,0
2005-07-18,19.292,19.325,19.022,19.151,61750,0
2005-07-19,19.151,19.382,19.067,19.382,41071,0
2005-07-20,19.337,19.935,19.163,19.935,99115,0
2005-07-21,19.9,19.962,19.528,19.584,151884,0
2005-07-22,19.648,19.935,19.648,19.935,68736,0
2005-07-25,19.928,20.005,19.768,19.878,108386,0
2005-07-26,19.915,20.048,19.872,19.97,71877,0
2005-07-27,20.013,20.132,19.9,20.111,73021,0
2005-07-28,20.111,20.469,20.04,20.469,127496,0
2005-07-29,20.432,20.539,20.301,20.482,109814,0
2005-08-01,20.412,20.539,20.308,20.342,77296,0
2005-08-02,20.301,20.565,20.242,20.565,89989,0
2005-08-03,20.565,20.602,20.386,20.386,45637,0
2005-08-04,20.314,20.314,19.886,20.094,265260,0
2005-08-05,20.094,20.094,19.151,19.241,124073,0
2005-08-08,19.177,19.206,18.638,19.029,151457,0
2005-08-09,19.093,19.163,18.645,18.686,84283,0
2005-08-10,18.743,18.968,18.743,18.918,153594,0
2005-08-11,18.968,19.171,18.861,19.171,49203,0
2005-08-12,19.135,19.213,18.785,19.171,74443,0
2005-08-15,19.155,19.312,18.868,19.261,107243,0
2005-08-16,19.227,19.298,19.038,19.072,65177,0
2005-08-17,19.002,19.292,18.868,19.038,51196,0
2005-08-18,18.968,19.062,18.77,18.861,61607,0
2005-08-19,18.835,18.945,18.743,18.906,41071,0
2005-08-22,18.77,19.022,18.737,18.985,79007,0
2005-08-23,18.985,19.099,18.828,18.931,78579,0
2005-08-24,18.861,19.222,18.861,19.007,44780,0
2005-08-25,18.968,19.192,18.868,19.093,43644,0
2005-08-26,19.135,19.135,18.567,18.567,81003,0
2005-08-29,18.519,18.751,18.434,18.708,43210,0
2005-08-30,18.673,18.828,18.519,18.686,32372,0
2005-08-31,18.638,19.292,18.505,19.283,89418,0
2005-09-01,19.283,19.486,18.835,19.038,120507,0
2005-09-02,18.991,19.198,18.906,19.054,44208,0
2005-09-06,19.099,19.606,18.985,19.598,80004,0
2005-09-07,19.472,19.472,19.206,19.408,65316,0
2005-09-08,19.312,19.353,18.968,19.099,49341,0
2005-09-09,19.135,19.192,18.938,18.968,98975,0
2005-09-12,18.938,19.177,18.868,19.093,51196,0
2005-09-13,18.991,19.007,18.828,18.868,144465,0
2005-09-14,18.938,19.002,18.806,18.835,80432,0
2005-09-15,18.906,19.007,18.708,18.763,104823,0
2005-09-16,18.806,18.945,18.715,18.77,236450,0
2005-09-19,18.806,18.868,18.414,18.526,52481,0
2005-09-20,18.567,18.666,18.119,18.175,128349,0
2005-09-21,18.175,18.316,17.843,17.868,119652,0
2005-09-22,17.882,18.175,17.679,18.091,70879,0
2005-09-23,18.056,18.268,17.913,18.223,35511,0
2005-09-26,18.23,18.286,18.16,18.166,91271,0
2005-09-27,18.175,18.209,17.971,18.007,99828,0
2005-09-28,17.86,17.93,17.741,17.788,75294,0
2005-09-29,17.741,18.245,17.741,18.245,86710,0
2005-09-30,18.286,18.434,18.261,18.377,70164,0
2005-10-03,18.337,18.638,18.308,18.638,138476,0
2005-10-04,18.638,18.666,18.363,18.434,94554,0
2005-10-05,18.371,18.371,17.705,17.826,126782,0
2005-10-06,17.782,18.209,17.686,18.127,189821,0
2005-10-07,18.127,18.127,17.836,17.908,122652,0
2005-10-10,17.959,17.971,17.515,17.601,74730,0
2005-10-11,17.664,17.734,17.376,17.453,72874,0
2005-10-12,17.404,17.43,16.976,17.11,64461,0
2005-10-13,17.221,17.376,17.04,17.327,54188,0
2005-10-14,17.389,17.741,17.264,17.741,86139,0
2005-10-17,17.705,17.803,17.306,17.453,101399,0
2005-10-18,17.538,17.608,17.11,17.123,112238,0
2005-10-19,17.04,17.65,16.905,17.65,94409,0
2005-10-20,17.627,17.627,17.11,17.193,142041,0
2005-10-21,17.256,17.634,17.215,17.616,61040,0
2005-10-24,17.616,18.049,17.616,18.049,53196,0
2005-10-25,17.971,17.971,17.693,17.93,38788,0
2005-10-26,17.868,17.959,17.41,17.417,83428,0
2005-10-27,17.383,17.508,16.773,17.046,118369,0
2005-10-28,17.143,17.711,17.143,17.711,151314,0
2005-10-31,17.836,18.07,17.656,17.874,98828,0
2005-11-01,17.741,17.82,17.172,17.462,64175,0
2005-11-02,17.376,18.007,17.27,18.007,96693,0
2005-11-03,18.105,18.23,17.889,17.93,63605,0
2005-11-04,17.937,18.056,17.67,18.056,50060,0
2005-11-07,18.127,18.19,17.896,18.084,42496,0
2005-11-08,18.022,18.022,17.803,17.913,39075,0
2005-11-09,17.913,18.3,17.913,18.175,46060,0
2005-11-10,18.28,18.561,17.979,18.539,62037,0
2005-11-11,18.624,18.666,18.371,18.638,55478,0
2005-11-14,18.638,18.638,18.112,18.141,28239,0
2005-11-15,18.141,18.19,17.882,18.007,59610,0
2005-11-16,18.07,18.07,17.812,17.93,92414,0
2005-11-17,17.999,18.337,17.937,18.337,30944,0
2005-11-18,18.414,18.434,18.203,18.401,41643,0
2005-11-21,18.463,18.638,18.217,18.638,33371,0
2005-11-22,18.608,18.729,18.434,18.722,33087,0
2005-11-23,18.722,18.938,18.561,18.822,77156,0
2005-11-25,18.883,18.883,18.737,18.799,4282,0
2005-11-28,18.861,18.861,18.496,18.496,61607,0
2005-11-29,18.603,18.638,18.357,18.42,57333,0
2005-11-30,18.496,18.59,18.238,18.407,91413,0
2005-12-01,18.505,18.763,18.455,18.608,65316,0
2005-12-02,18.652,18.652,18.337,18.49,78292,0
2005-12-05,18.434,18.519,18.238,18.496,81146,0
2005-12-06,18.539,18.638,18.42,18.427,54188,0
2005-12-07,18.448,18.448,18.141,18.184,102396,0
2005-12-08,18.238,18.616,18.238,18.455,60608,0
2005-12-09,18.47,18.555,18.273,18.455,35939,0
2005-12-12,18.539,18.603,17.82,17.985,248716,0
2005-12-13,18.029,18.029,17.312,17.705,227185,0
2005-12-14,17.698,17.971,17.572,17.913,107958,0
2005-12-15,17.882,17.882,17.641,17.741,151314,0
2005-12-16,17.741,17.908,17.664,17.761,250145,0
2005-12-19,17.748,17.782,17.641,17.65,79867,0
2005-12-20,17.65,17.93,17.538,17.734,96693,0
2005-12-21,17.782,17.959,17.679,17.852,78579,0
2005-12-22,17.756,17.962,17.686,17.962,53481,0
2005-12-23,17.971,18.07,17.922,17.937,35939,0
2005-12-27,17.836,17.971,17.686,17.748,112378,0
2005-12-28,17.515,17.616,17.389,17.462,117226,0
2005-12-29,17.389,17.53,17.383,17.439,110096,0
2005-12-30,17.376,17.376,17.27,17.277,107388,0
2006-01-03,17.347,17.404,17.104,17.277,189103,0
2006-01-04,17.292,17.354,17.236,17.284,260555,0
2006-01-05,17.256,17.425,17.256,17.347,316600,0
2006-01-06,17.376,17.481,17.299,17.481,251709,0
2006-01-09,17.446,17.67,17.446,17.627,179835,0
2006-01-10,17.67,17.874,17.578,17.82,172561,0
2006-01-11,17.803,17.86,17.545,17.788,142899,0
2006-01-12,17.774,17.836,17.634,17.767,63747,0
2006-01-13,17.836,17.836,17.439,17.693,74586,0
2006-01-17,17.693,17.693,17.453,17.515,51057,0
2006-01-18,17.488,17.686,17.453,17.686,86992,0
2006-01-19,17.705,17.962,17.641,17.908,97972,0
2006-01-20,17.959,17.959,17.453,17.572,107243,0
2006-01-23,17.65,17.9,17.65,17.782,73161,0
2006-01-24,17.797,17.971,17.797,17.952,83570,0
2006-01-25,17.952,17.971,17.767,17.913,55048,0
2006-01-26,17.852,18.029,17.852,18.029,82003,0
2006-01-27,17.971,18.331,17.971,18.316,115801,0
2006-01-30,18.238,18.268,17.999,18.041,49771,0
2006-01-31,17.971,18.3,17.913,18.238,102396,0
2006-02-01,18.203,18.293,18.077,18.217,75584,0
2006-02-02,18.286,18.286,17.803,17.874,86849,0
2006-02-03,17.774,17.836,17.572,17.608,67741,0
2006-02-06,17.538,17.797,17.481,17.797,55334,0
2006-02-07,17.797,17.889,17.383,17.383,90274,0
2006-02-08,17.417,17.495,17.256,17.369,59182,0
2006-02-09,17.398,17.565,17.284,17.32,58043,0
2006-02-10,17.383,17.467,17.208,17.341,45637,0
2006-02-13,17.376,17.439,17.242,17.425,50060,0
2006-02-14,17.488,17.693,17.284,17.608,43926,0
2006-02-15,17.572,17.874,17.501,17.868,40643,0
2006-02-16,17.908,18.007,17.788,17.999,58614,0
2006-02-17,18.105,18.105,17.774,17.908,79153,0
2006-02-21,17.843,17.971,17.616,17.767,65602,0
2006-02-22,17.734,17.971,17.734,17.946,33800,0
2006-02-23,17.908,17.946,17.705,17.836,34654,0
2006-02-24,17.774,17.788,17.627,17.774,37509,0
2006-02-27,17.852,17.9,17.572,17.843,52335,0
2006-02-28,17.782,17.782,17.578,17.718,62751,0
2006-03-01,17.698,17.718,17.347,17.616,69738,0
2006-03-02,17.524,17.67,17.306,17.362,123216,0
2006-03-03,17.32,17.572,17.242,17.446,76864,0
2006-03-06,17.404,17.627,17.312,17.439,75729,0
2006-03-07,17.404,17.425,17.27,17.299,51768,0
2006-03-08,17.27,17.383,17.131,17.256,48062,0
2006-03-09,17.306,17.481,17.27,17.376,47344,0
2006-03-10,17.369,17.524,17.306,17.524,29376,0
2006-03-13,17.616,17.803,17.515,17.593,72307,0
2006-03-14,17.467,17.874,17.369,17.782,107243,0
2006-03-15,17.756,17.803,17.586,17.748,85568,0
2006-03-16,17.664,17.9,17.664,17.843,39504,0
2006-03-17,17.937,17.979,17.65,17.718,321163,0
2006-03-20,17.741,17.803,17.473,17.67,70446,0
2006-03-21,17.608,17.748,17.18,17.187,95409,0
2006-03-22,17.172,17.383,17.165,17.292,111095,0
2006-03-23,17.327,17.501,17.208,17.334,51768,0
2006-03-24,17.383,17.417,17.256,17.32,220048,0
2006-03-27,17.376,17.41,17.27,17.327,103823,0
2006-03-28,17.242,17.383,17.242,17.383,175415,0
2006-03-29,17.398,17.417,17.131,17.27,164718,0
2006-03-30,17.292,17.32,17.18,17.256,84283,0
2006-03-31,17.306,17.327,16.808,16.905,471190,0
2006-04-03,16.905,16.905,16.421,16.464,384484,0
2006-04-04,16.492,16.521,16.211,16.311,217483,0
2006-04-05,16.338,16.648,16.204,16.541,130492,0
2006-04-06,16.506,16.584,16.303,16.311,99404,0
2006-04-07,16.261,16.472,15.875,16.073,178976,0
2006-04-10,16.073,16.303,15.973,16.099,168706,0
2006-04-11,16.176,16.176,15.916,15.925,91413,0
2006-04-12,15.588,16.204,15.588,16.093,88564,0
2006-04-13,16.093,16.12,15.897,15.952,151168,0
2006-04-17,15.973,16.044,15.616,15.705,150459,0
2006-04-18,15.777,16.233,15.777,16.176,180834,0
2006-04-19,16.204,16.358,16.049,16.241,129636,0
2006-04-20,16.311,16.311,15.916,16.015,92126,0
2006-04-21,16.344,16.373,16.009,16.176,130062,0
2006-04-24,16.204,16.247,16.009,16.009,85568,0
2006-04-25,16.057,16.099,15.846,15.973,126641,0
2006-04-26,16.044,16.17,15.814,15.839,104823,0
2006-04-27,15.777,16.241,15.693,15.96,159015,0
2006-04-28,15.628,16.142,15.328,16.015,92126,0
2006-05-01,15.96,16.028,15.684,15.722,104251,0
2006-05-02,15.722,15.91,15.651,15.832,87707,0
2006-05-03,15.784,15.944,15.784,15.875,65602,0
2006-05-04,15.94,16.288,15.94,16.149,127067,0
2006-05-05,16.288,16.396,16.176,16.176,77721,0
2006-05-08,16.204,16.247,16.009,16.162,159584,0
2006-05-09,16.176,16.219,16.073,16.106,53907,0
2006-05-10,16.142,16.233,16.079,16.17,113948,0
2006-05-11,16.303,16.303,15.705,15.705,308468,0
2006-05-12,15.713,15.754,15.516,15.628,146751,0
2006-05-15,15.574,15.868,15.51,15.777,106247,0
2006-05-16,15.839,16.036,15.839,15.868,76442,0
2006-05-17,15.748,15.89,15.684,15.777,281373,0
2006-05-18,15.826,16.149,15.826,15.897,180406,0
2006-05-19,15.784,16.073,15.769,16.002,130346,0
2006-05-22,15.94,16.12,15.862,15.94,172987,0
2006-05-23,16.009,16.282,15.643,15.659,107958,0
2006-05-24,15.643,16.015,15.524,15.925,113519,0
2006-05-25,16.009,16.435,16.002,16.311,99115,0
2006-05-26,16.373,16.57,16.358,16.526,188536,0
2006-05-30,16.472,16.666,16.288,16.666,180263,0
2006-05-31,16.666,17.836,16.464,17.812,593266,0
2006-06-01,17.693,18.19,17.634,18.175,222619,0
2006-06-02,18.209,18.401,18.029,18.337,198089,0
2006-06-05,18.273,18.3,17.481,17.495,251137,0
2006-06-06,17.524,17.82,17.277,17.622,182545,0
2006-06-07,17.726,18.273,17.515,17.803,311755,0
2006-06-08,17.705,18.032,17.312,17.959,137763,0
2006-06-09,17.959,17.959,17.473,17.565,124925,0
2006-06-12,17.508,17.761,17.334,17.341,98975,0
2006-06-13,17.341,17.741,17.292,17.32,137906,0
2006-06-14,17.27,17.65,17.27,17.425,104106,0
2006-06-15,17.495,17.971,17.473,17.962,99115,0
2006-06-16,17.908,17.913,17.551,17.803,484739,0
2006-06-19,17.741,17.774,17.41,17.446,117514,0
2006-06-20,17.508,17.656,17.264,17.299,111812,0
2006-06-21,17.306,17.572,17.306,17.417,80432,0
2006-06-22,17.362,17.417,17.242,17.284,92556,0
2006-06-23,17.208,17.227,16.94,17.151,94119,0
2006-06-26,17.236,17.462,17.187,17.439,93981,0
2006-06-27,17.383,17.481,17.2,17.227,99115,0
2006-06-28,17.073,17.11,16.75,16.94,98828,0
2006-06-29,17.003,17.698,16.926,17.641,133628,0
2006-06-30,17.67,17.9,17.501,17.9,142469,0
2006-07-03,17.836,17.971,17.767,17.959,54052,0
2006-07-05,17.868,17.868,17.538,17.734,59042,0
2006-07-06,17.679,17.82,17.473,17.572,41927,0
2006-07-07,17.508,17.608,17.193,17.227,110381,0
2006-07-10,17.242,17.608,17.221,17.515,66458,0
2006-07-11,17.446,17.641,17.341,17.616,64606,0
2006-07-12,17.641,17.664,17.25,17.32,93981,0
2006-07-13,17.256,17.398,16.865,16.934,100965,0
2006-07-14,16.9,16.976,16.591,16.711,124073,0
2006-07-17,1.6738,16.803,16.364,16.409,124073,0
2006-07-18,16.472,16.609,16.182,16.521,168571,0
2006-07-19,16.499,17.172,16.499,17.123,87138,0
2006-07-20,17.172,17.242,16.642,16.661,55334,0
2006-07-21,16.541,16.584,16.295,16.311,112807,0
2006-07-24,16.409,16.871,16.409,16.849,98403,0
2006-07-25,16.934,17.053,16.642,16.879,95264,0
2006-07-26,16.815,16.989,16.656,16.827,78009,0
2006-07-27,16.865,16.949,16.57,16.788,179259,0
2006-07-28,16.856,17.123,16.757,16.957,107958,0
2006-07-31,16.822,16.957,16.726,16.849,72874,0
2006-08-01,16.849,16.934,16.591,16.788,61180,0
2006-08-02,16.871,16.94,16.773,16.926,39504,0
2006-08-03,16.849,17.376,16.822,17.376,100112,0
2006-08-04,17.538,17.608,17.104,17.383,99973,0
2006-08-07,17.383,17.404,17.143,17.25,50628,0
2006-08-08,17.306,17.389,16.976,16.976,78437,0
2006-08-09,17.096,17.334,16.905,16.989,80861,0
2006-08-10,16.905,17.362,16.815,17.165,69024,0
2006-08-11,17.341,17.341,16.989,17.11,55478,0
2006-08-14,17.172,17.572,17.137,17.284,78579,0
2006-08-15,17.508,17.601,17.473,17.593,58755,0
2006-08-16,17.627,17.693,17.417,17.622,68736,0
2006-08-17,17.65,17.831,17.586,17.65,68311,0
2006-08-18,17.734,17.748,17.481,17.734,30944,0
2006-08-21,17.664,17.774,17.572,17.679,57187,0
2006-08-22,17.67,17.831,17.578,17.812,84283,0
2006-08-23,17.82,17.908,17.446,17.586,63892,0
2006-08-24,17.641,17.782,17.538,17.748,39787,0
2006-08-25,17.65,17.831,17.572,17.601,74017,0
2006-08-28,17.608,17.913,17.608,17.908,57333,0
2006-08-29,17.937,18.184,17.774,18.175,78437,0
2006-08-30,18.141,18.363,18.049,18.323,71022,0
2006-08-31,18.363,18.448,18.197,18.197,105536,0
2006-09-01,18.223,18.261,18.056,18.105,40220,0
2006-09-05,18.056,18.3,18.056,18.286,43210,0
2006-09-06,18.203,18.268,18.084,18.119,84140,0
2006-09-07,18.07,18.238,17.908,17.999,73871,0
2006-09-08,17.971,18.217,17.826,18.203,53763,0
2006-09-11,18.133,18.3,18.063,18.28,44354,0
2006-09-12,18.3,18.693,18.07,18.686,95835,0
2006-09-13,18.652,18.868,18.575,18.743,82857,0
2006-09-14,18.743,18.778,18.581,18.631,69593,0
2006-09-15,18.77,18.883,18.708,18.883,208782,0
2006-09-18,18.822,18.828,18.66,18.806,54052,0
2006-09-19,18.759,18.891,18.59,18.891,75447,0
2006-09-20,18.868,19.283,18.868,19.093,98690,0
2006-09-21,19.124,19.177,18.743,18.931,59469,0
2006-09-22,18.891,18.925,18.616,18.925,77156,0
2006-09-25,18.898,19.135,18.715,19.029,55048,0
2006-09-26,19.029,19.206,18.952,19.072,89701,0
2006-09-27,18.898,19.038,18.526,18.985,73021,0
2006-09-28,19.022,19.093,18.841,18.931,59182,0
2006-09-29,18.875,19.163,18.77,18.854,88422,0
2006-10-02,18.835,18.906,18.638,18.785,80290,0
2006-10-03,18.715,18.868,18.638,18.737,131774,0
2006-10-04,18.737,19.135,18.737,19.124,99115,0
2006-10-05,19.054,19.423,19.054,19.423,98119,0
2006-10-06,19.369,19.369,18.995,19.093,51057,0
2006-10-09,19.093,19.337,18.906,19.337,51914,0
2006-10-10,19.389,20.069,19.389,19.922,245292,0
2006-10-11,19.922,20.77,19.9,20.432,270820,0
2006-10-12,20.447,20.986,20.447,20.986,151598,0
2006-10-13,20.986,21.168,20.833,21.037,142330,0
2006-10-16,20.986,21.4,20.896,20.929,131916,0
2006-10-17,20.77,20.966,20.728,20.929,117226,0
2006-10-18,20.923,21.168,20.803,20.896,71591,0
2006-10-19,20.866,21.168,20.839,21.099,149603,0
2006-10-20,21.221,21.221,20.819,21.023,72874,0
2006-10-23,20.953,21.168,20.715,21.037,96120,0
2006-10-24,20.966,21.029,20.699,20.929,109098,0
2006-10-25,20.966,21.134,20.776,21.023,148604,0
2006-10-26,21.084,21.304,20.966,21.275,122077,0
2006-10-27,21.19,21.304,20.966,21.161,57615,0
2006-10-30,21.084,21.471,21.084,21.471,71591,0
2006-10-31,21.527,21.527,21.12,21.393,68882,0
2006-11-01,21.386,21.4,20.797,20.833,64747,0
2006-11-02,20.77,20.91,20.715,20.833,85709,0
2006-11-03,20.918,21.037,20.749,21.037,107388,0
2006-11-06,21.168,21.534,21.071,21.527,92414,0
2006-11-07,21.589,21.779,21.321,21.386,90274,0
2006-11-08,21.221,21.666,21.205,21.613,108672,0
2006-11-09,21.626,21.626,20.944,21.037,141899,0
2006-11-10,20.994,21.422,20.966,21.26,101541,0
2006-11-13,21.288,21.437,21.099,21.367,82288,0
2006-11-14,21.437,21.829,21.168,21.829,115229,0
2006-11-15,21.76,21.801,21.589,21.682,102682,0
2006-11-16,21.682,21.76,21.492,21.76,71304,0
2006-11-17,21.76,21.76,21.492,21.582,59898,0
2006-11-20,21.513,21.956,21.437,21.877,112093,0
2006-11-21,21.85,21.968,21.702,21.893,94119,0
2006-11-22,21.934,21.968,21.814,21.962,27810,0
2006-11-24,21.862,21.968,21.709,21.956,18824,0
2006-11-27,21.836,21.836,21.08,21.205,87138,0
2006-11-28,21.205,21.613,21.107,21.541,63177,0
2006-11-29,21.626,21.709,21.367,21.696,60326,0
2006-11-30,21.632,22.298,21.569,22.298,196950,0
2006-12-01,22.202,22.298,21.696,21.927,91982,0
2006-12-04,21.92,22.131,21.843,21.99,67885,0
2006-12-05,22.061,22.298,22.018,22.053,50342,0
2006-12-06,21.982,22.145,21.877,22.018,41071,0
2006-12-07,21.807,21.982,21.666,21.843,56047,0
2006-12-08,21.773,21.962,21.76,21.871,51914,0
2006-12-11,21.64,21.997,21.64,21.862,36082,0
2006-12-12,21.92,22.003,21.674,21.912,46060,0
2006-12-13,21.997,22.025,21.85,22.025,94119,0
2006-12-14,22.109,22.194,21.934,22.073,70879,0
2006-12-15,22.109,22.466,21.934,21.982,124501,0
2006-12-18,21.997,22.298,21.897,21.947,58043,0
2006-12-19,21.779,21.997,21.752,21.85,52481,0
2006-12-20,21.897,22.093,21.897,21.956,48062,0
2006-12-21,22.018,22.333,21.99,22.194,85283,0
2006-12-22,22.194,22.264,21.975,22.053,111383,0
2006-12-26,21.716,22.124,21.653,22.124,63036,0
2006-12-27,22.186,22.543,22.164,22.543,71161,0
2006-12-28,22.41,22.564,22.347,22.432,63747,0
2006-12-29,22.272,22.536,22.157,22.272,68736,0
2007-01-03,22.39,22.6,22.088,22.298,118655,0
2007-01-04,22.305,22.529,22.242,22.445,65459,0
2007-01-05,22.382,22.417,21.934,21.99,70594,0
2007-01-08,21.947,21.975,21.737,21.92,50771,0
2007-01-09,21.885,22.093,21.682,22.068,49915,0
2007-01-10,21.968,21.997,21.773,21.934,84424,0
2007-01-11,21.927,22.03,21.696,21.829,261125,0
2007-01-12,21.836,21.947,21.773,21.904,97404,0
2007-01-16,21.934,21.934,21.646,21.696,287364,0
2007-01-17,21.658,21.829,21.64,21.696,173130,0
2007-01-18,21.729,21.767,21.69,21.723,76296,0
2007-01-19,21.653,21.947,21.589,21.912,65177,0
2007-01-22,21.871,21.912,21.534,21.589,86992,0
2007-01-23,21.582,21.779,21.556,21.618,87275,0
2007-01-24,21.582,21.702,21.582,21.682,56191,0
2007-01-25,21.682,21.682,21.562,21.604,75870,0
2007-01-26,21.709,21.785,21.562,21.785,74730,0
2007-01-29,21.702,21.871,21.562,21.646,227894,0
2007-01-30,21.729,21.729,21.556,21.589,264401,0
2007-01-31,21.626,21.773,21.534,21.658,123075,0
2007-02-01,21.897,21.897,21.589,21.716,104963,0
2007-02-02,21.807,21.829,21.604,21.709,68311,0
2007-02-05,21.709,21.794,21.569,21.696,232746,0
2007-02-06,21.716,21.785,21.589,21.69,101399,0
2007-02-07,21.666,21.767,21.658,21.76,91129,0
2007-02-08,21.76,21.767,21.596,21.723,74158,0
2007-02-09,21.674,22.068,21.499,22.068,176124,0
2007-02-12,21.934,21.934,21.626,21.767,102113,0
2007-02-13,21.85,21.912,21.69,21.862,74158,0
2007-02-14,21.814,21.893,21.556,21.666,100120,0
2007-02-15,21.682,21.767,21.562,21.729,182545,0
2007-02-16,21.723,21.743,21.562,21.682,193383,0
2007-02-20,21.613,21.85,21.562,21.723,121504,0
2007-02-21,21.604,21.767,21.575,21.709,73733,0
2007-02-22,21.814,21.829,21.589,21.767,78579,0
2007-02-23,21.767,21.773,21.604,21.632,62891,0
2007-02-26,21.596,21.666,21.534,21.556,159584,0
2007-02-27,20.202,21.548,20.202,20.636,181260,0
2007-02-28,20.572,20.706,20.361,20.518,148890,0
2007-03-01,20.377,20.923,20.377,20.552,227610,0
2007-03-02,20.419,20.503,19.845,19.872,119366,0
2007-03-05,19.704,20.412,18.708,18.931,141186,0
2007-03-06,19.151,19.872,19.151,19.613,172845,0
2007-03-07,19.472,19.802,19.038,19.452,117372,0
2007-03-08,19.59,20.159,19.543,19.942,147318,0
2007-03-09,20.076,20.326,20.005,20.242,182685,0
2007-03-12,20.159,20.314,20.148,20.195,134202,0
2007-03-13,20.14,20.223,19.472,19.507,163718,0
2007-03-14,19.375,19.802,19.375,19.59,226328,0
2007-03-15,19.684,20.005,19.569,19.837,156591,0
2007-03-16,19.802,20.202,19.522,19.522,370367,0
2007-03-19,19.675,20.165,19.675,20.076,170565,0
2007-03-20,20.102,20.377,20.018,20.172,92270,0
2007-03-21,20.23,20.509,20.076,20.494,117514,0
2007-03-22,20.503,20.672,20.398,20.482,67741,0
2007-03-23,20.552,20.63,20.326,20.426,40643,0
2007-03-26,20.447,20.539,20.217,20.494,42358,0
2007-03-27,20.412,20.715,20.308,20.488,144750,0
2007-03-28,21.233,21.233,20.132,20.602,401878,0
2007-03-29,20.699,21.007,20.657,20.803,166569,0
2007-03-30,20.866,21.251,20.797,21.15,167997,0
2007-04-02,21.239,21.408,20.91,21.19,103823,0
2007-04-03,21.311,21.499,21.182,21.414,202652,0
2007-04-04,21.338,21.499,20.96,21.156,130492,0
2007-04-05,21.94,22.272,21.785,22.164,396608,0
2007-04-09,22.068,22.068,21.682,21.836,344981,0
2007-04-10,21.794,22.039,21.773,21.801,123360,0
2007-04-11,21.893,21.897,21.767,21.843,205361,0
2007-04-12,21.794,22.39,21.794,22.164,151314,0
2007-04-13,22.101,22.327,21.836,22.319,388907,0
2007-04-16,22.487,22.6,22.376,22.58,357960,0
2007-04-17,22.39,22.944,22.361,22.909,872502,0
2007-04-18,23.18,23.757,23.07,23.371,1317311,0
2007-04-19,23.096,23.342,23.007,23.14,202795,0
2007-04-20,23.484,23.484,23.077,23.218,119225,0
2007-04-23,23.243,23.428,23.203,23.296,305761,0
2007-04-24,23.296,23.412,23.249,23.38,87847,0
2007-04-25,23.477,23.714,23.211,23.632,230177,0
2007-04-26,23.572,23.729,23.383,23.455,141760,0
2007-04-27,23.455,23.455,23.096,23.303,114376,0
2007-04-30,23.315,23.447,22.782,22.889,234598,0
2007-05-01,22.845,23.383,22.782,22.998,118937,0
2007-05-02,22.873,23.334,22.782,23.18,60892,0
2007-05-03,23.218,23.383,22.986,23.125,97833,0
2007-05-04,23.238,23.359,23.11,23.11,75159,0
2007-05-07,23.162,23.367,22.957,22.972,61040,0
2007-05-08,22.893,23.342,22.845,23.238,88991,0
2007-05-09,23.077,23.642,22.915,23.383,219765,0
2007-05-10,23.32,23.673,23.026,23.281,154593,0
2007-05-11,23.281,23.618,23.249,23.556,64030,0
2007-05-14,23.498,23.579,23.041,23.096,94697,0
2007-05-15,23.026,23.383,22.993,23.07,141329,0
2007-05-16,23.096,23.211,22.873,23.11,160297,0
2007-05-17,23.11,23.249,22.671,22.915,133198,0
2007-05-18,22.915,23.14,22.782,22.845,111383,0
2007-05-21,22.818,23.532,22.818,23.412,411010,0
2007-05-22,23.315,23.642,23.18,23.484,104106,0
2007-05-23,23.587,23.701,23.367,23.498,121933,0
2007-05-24,23.517,23.556,23.351,23.525,112521,0
2007-05-25,23.315,23.556,23.309,23.484,114660,0
2007-05-29,23.547,23.714,23.525,23.714,159158,0
2007-05-30,23.547,23.776,23.477,23.776,63319,0
2007-05-31,23.808,23.94,23.688,23.94,198659,0
2007-06-01,23.956,23.956,23.791,23.956,295065,0
2007-06-04,23.826,23.979,23.808,23.925,55762,0
2007-06-05,23.749,23.895,23.503,23.632,98119,0
2007-06-06,23.412,23.54,23.264,23.469,62321,0
2007-06-07,23.359,23.517,23.272,23.351,89701,0
2007-06-08,23.351,23.638,23.281,23.412,97114,0
2007-06-11,23.303,23.517,23.211,23.351,145035,0
2007-06-12,23.18,23.18,22.739,22.845,477182,0
2007-06-13,22.902,23.18,22.69,23.103,67314,0
2007-06-14,23.077,23.203,22.964,23.026,45637,0
2007-06-15,23.791,23.791,22.964,23.063,222759,0
2007-06-18,23.155,23.383,22.889,22.95,132486,0
2007-06-19,22.845,23.02,22.739,22.95,122501,0
2007-06-20,23.041,23.077,22.55,22.58,176837,0
2007-06-21,22.475,22.711,22.298,22.487,150459,0
2007-06-22,22.487,22.719,22.311,22.439,272104,0
2007-06-25,22.529,22.529,22.073,22.164,202795,0
2007-06-26,22.257,22.327,21.968,22.257,137332,0
2007-06-27,21.897,22.068,21.752,21.829,167282,0
2007-06-28,21.877,22.124,21.596,21.682,175696,0
2007-06-29,21.814,22.061,21.19,21.408,262976,0
2007-07-02,21.414,21.589,21.393,21.437,172132,0
2007-07-03,21.562,21.877,21.381,21.737,136478,0
2007-07-05,21.794,22.124,21.716,22.082,118081,0
2007-07-06,22.131,22.403,22.012,22.368,97264,0
2007-07-09,22.264,22.396,22.061,22.202,308899,0
2007-07-10,22.039,22.327,21.696,22.311,359668,0
2007-07-11,22.264,22.487,22.248,22.487,146319,0
2007-07-12,22.606,22.677,22.39,22.466,239871,0
2007-07-13,22.368,22.487,22.227,22.342,145462,0
2007-07-16,22.234,22.487,22.215,22.227,60892,0
2007-07-17,22.272,22.671,22.137,22.342,171848,0
2007-07-18,22.264,22.845,22.145,22.818,261408,0
2007-07-19,22.902,23.383,22.851,23.296,431973,0
2007-07-20,23.281,23.455,23.148,23.218,307613,0
2007-07-23,23.309,23.602,22.739,22.851,306333,0
2007-07-24,22.564,23.096,21.682,22.194,375217,0
2007-07-25,22.053,22.403,21.767,22.101,371217,0
2007-07-26,21.779,22.093,21.007,21.589,386763,0
2007-07-27,21.414,21.829,20.749,20.757,295780,0
2007-07-30,20.706,21.056,20.672,20.903,150459,0
2007-07-31,21.084,21.682,21.023,21.321,232601,0
2007-08-01,21.296,21.674,20.757,21.527,204079,0
2007-08-02,22.234,22.234,21.527,21.773,208643,0
2007-08-03,21.743,21.752,20.242,20.391,258416,0
2007-08-06,20.242,20.686,19.038,20.649,344127,0
2007-08-07,19.613,20.974,19.613,20.475,370367,0
2007-08-08,20.715,21.541,20.482,21.084,237165,0
2007-08-09,21.12,21.12,20.055,20.944,199942,0
2007-08-10,20.784,20.986,20.264,20.565,359381,0
2007-08-13,20.903,20.91,20.242,20.439,231601,0
2007-08-14,20.539,20.539,19.606,19.648,174275,0
2007-08-15,19.718,20.23,19.408,19.528,273817,0
2007-08-16,19.557,20.749,19.185,20.223,348402,0
2007-08-17,20.447,21.64,20.223,21.315,384339,0
2007-08-20,21.367,21.613,21.056,21.212,161151,0
2007-08-21,21.288,21.548,20.994,21.056,75729,0
2007-08-22,20.929,21.582,20.929,21.351,149603,0
2007-08-23,21.304,21.367,20.391,20.749,151026,0
2007-08-24,20.699,20.91,20.602,20.792,97691,0
2007-08-27,20.699,20.797,20.172,20.172,112378,0
2007-08-28,20.083,20.386,19.942,20.148,179259,0
2007-08-29,20.293,20.609,19.962,20.386,216057,0
2007-08-30,20.172,20.524,20.083,20.308,134769,0
2007-08-31,20.623,20.881,20.116,20.405,146606,0
2007-09-04,20.293,20.334,20.048,20.165,135768,0
2007-09-05,20.076,20.165,19.795,19.802,87138,0
2007-09-06,19.999,20.148,19.732,20.089,104106,0
2007-09-07,19.711,20.026,19.598,19.768,139904,0
2007-09-10,19.809,20.153,19.444,19.893,90274,0
2007-09-11,20.026,20.159,19.745,19.787,91843,0
2007-09-12,19.768,20.083,19.569,19.718,141186,0
2007-09-13,19.795,20.237,19.622,19.816,72161,0
2007-09-14,19.622,20.172,19.622,20.116,83428,0
2007-09-17,20.094,20.094,19.795,19.9,278805,0
2007-09-18,19.97,20.715,19.907,20.539,410867,0
2007-09-19,20.699,21.251,20.579,21.221,171993,0
2007-09-20,21.233,21.548,21.05,21.527,99115,0
2007-09-21,21.709,22.157,21.674,22.073,357385,0
2007-09-24,22.025,22.202,21.723,21.836,190816,0
2007-09-25,21.779,21.794,21.464,21.702,65602,0
2007-09-26,21.589,21.632,20.91,21.221,53196,0
2007-09-27,21.233,21.393,20.944,21.08,62465,0
2007-09-28,21.029,21.311,20.797,20.86,85568,0
2007-10-01,20.77,21.613,20.763,21.393,85283,0
2007-10-02,21.456,21.814,21.182,21.814,51914,0
2007-10-03,21.709,21.801,21.08,21.168,105676,0
2007-10-04,21.296,21.632,21.205,21.541,72736,0
2007-10-05,21.76,22.382,21.386,22.382,147889,0
2007-10-08,22.305,22.305,21.934,22.124,48774,0
2007-10-09,22.131,22.202,21.589,22.202,75447,0
2007-10-10,22.202,22.202,21.589,21.716,58614,0
2007-10-11,21.779,22.003,21.071,21.19,82572,0
2007-10-12,21.19,22.093,21.19,21.807,87138,0
2007-10-15,21.779,21.785,20.918,21.674,103823,0
2007-10-16,21.589,21.589,21.239,21.283,41071,0
2007-10-17,21.527,21.589,20.936,21.575,93126,0
2007-10-18,21.483,21.702,21.12,21.682,53333,0
2007-10-19,21.569,21.589,20.609,20.672,134769,0
2007-10-22,20.377,21.251,20.37,21.212,87275,0
2007-10-23,20.533,20.665,19.823,20.069,628065,0
2007-10-24,20.069,20.083,19.298,19.768,207073,0
2007-10-25,19.872,20.069,19.486,19.978,187393,0
2007-10-26,20.21,20.21,19.724,19.753,81146,0
2007-10-29,19.823,20.04,19.622,19.69,82857,0
2007-10-30,19.564,19.878,19.514,19.66,85568,0
2007-10-31,19.704,19.872,19.306,19.768,281945,0
2007-11-01,19.401,19.634,18.813,18.891,246578,0
2007-11-02,18.898,19.234,18.555,19.062,150027,0
2007-11-05,18.759,18.841,18.217,18.575,171421,0
2007-11-06,18.49,19.13,18.223,19.086,199894,0
2007-11-07,19.047,19.135,18.23,18.555,243296,0
2007-11-08,18.561,18.848,18.455,18.624,239140,0
2007-11-09,18.575,19.494,18.35,19.437,236595,0
2007-11-12,19.337,19.978,19.249,19.622,108386,0
2007-11-13,19.753,19.872,19.466,19.768,136478,0
2007-11-14,19.852,20.048,19.292,19.622,141471,0
2007-11-15,19.499,19.606,19.13,19.33,136199,0
2007-11-16,19.261,19.697,18.701,19.697,219482,0
2007-11-19,19.569,19.569,19.029,19.312,172704,0
2007-11-20,19.276,19.684,19.029,19.466,200798,0
2007-11-21,19.375,19.606,19.135,19.298,237022,0
2007-11-23,19.437,19.668,19.408,19.634,54336,0
2007-11-26,19.724,19.724,18.316,18.357,159158,0
2007-11-27,18.42,18.938,18.357,18.835,212634,0
2007-11-28,19.077,19.872,19.077,19.668,187252,0
2007-11-29,19.639,19.704,19.306,19.452,128779,0
2007-11-30,19.802,19.872,19.022,19.177,228180,0
2007-12-03,19.108,19.346,18.799,18.985,102682,0
2007-12-04,18.985,18.985,18.455,18.729,195806,0
2007-12-05,19.086,19.249,18.645,19.151,136337,0
2007-12-06,19.206,19.9,19.177,19.829,186823,0
2007-12-07,19.97,20.361,19.893,20.361,172420,0
2007-12-10,20.37,20.565,20.237,20.524,77012,0
2007-12-11,20.623,21.001,20.314,20.377,253564,0
2007-12-12,20.903,20.918,19.802,20.14,185916,0
2007-12-13,20.132,20.357,19.907,20.326,88062,0
2007-12-14,20.055,20.539,19.816,19.872,99828,0
2007-12-17,19.711,19.739,19.267,19.528,103254,0
2007-12-18,19.774,20.111,19.325,20.005,135768,0
2007-12-19,20.069,20.524,19.942,20.386,123216,0
2007-12-20,20.518,20.518,19.907,20.412,131489,0
2007-12-21,20.694,21.056,20.587,21.056,287935,0
2007-12-24,20.953,21.084,20.881,21.056,93126,0
2007-12-26,20.98,21.212,20.672,20.672,160297,0
2007-12-27,20.595,20.595,19.639,19.745,231553,0
2007-12-28,20.026,20.124,19.389,19.408,101490,0
2007-12-31,19.36,19.569,19.227,19.369,194431,0
2008-01-02,19.408,19.795,19.185,19.598,145176,0
2008-01-03,19.639,19.823,19.312,19.369,116516,0
2008-01-04,19.099,19.43,18.861,19.276,141471,0
2008-01-07,19.43,19.809,19.267,19.577,151808,0
2008-01-08,19.648,19.999,19.227,19.318,143325,0
2008-01-09,19.253,19.782,19.135,19.739,126482,0
2008-01-10,19.536,20.23,19.325,19.816,154416,0
2008-01-11,19.711,19.907,19.36,19.557,214629,0
2008-01-14,19.675,19.787,19.494,19.675,114018,0
2008-01-15,19.528,19.985,19.415,19.928,108100,0
2008-01-16,19.907,20.706,19.907,20.148,99348,0
2008-01-17,20.264,20.264,19.543,19.872,96726,0
2008-01-18,19.907,20.089,19.099,19.206,264188,0
2008-01-22,19.054,19.999,18.925,19.668,134979,0
2008-01-23,19.557,21.029,19.086,21.001,163689,0
2008-01-24,21.12,21.12,19.816,20.318,181974,0
2008-01-25,20.475,20.827,19.639,19.837,128994,0
2008-01-28,19.858,20.903,19.718,20.903,161295,0
2008-01-29,21.05,21.05,20.482,20.686,175986,0
2008-01-30,20.649,20.649,19.745,19.837,224434,0
2008-01-31,19.634,20.595,19.543,20.518,149456,0
2008-02-01,20.609,21.125,20.494,21.029,194065,0
2008-02-04,20.89,20.89,20.242,20.293,145357,0
2008-02-05,20.179,20.357,19.978,20.124,151740,0
2008-02-06,20.37,20.89,20.264,20.405,102961,0
2008-02-07,20.361,20.903,20.187,20.903,141760,0
2008-02-08,20.853,21.099,20.482,20.636,75870,0
2008-02-11,20.839,20.923,20.301,20.463,132128,0
2008-02-12,20.609,21.168,20.503,20.953,95409,0
2008-02-13,20.994,21.76,20.994,21.737,146224,0
2008-02-14,21.76,21.85,20.966,21.044,82232,0
2008-02-15,20.966,21.014,20.587,20.96,91699,0
2008-02-19,21.275,21.338,20.953,21.338,92838,0
2008-02-20,21.226,21.829,21.125,21.723,80138,0
2008-02-21,21.653,21.821,20.686,20.77,106460,0
2008-02-22,20.827,21.177,20.546,20.96,160723,0
2008-02-25,21.007,21.45,20.853,21.304,116740,0
2008-02-26,21.304,21.492,21.071,21.15,96120,0
2008-02-27,21.168,21.934,21.168,21.934,196200,0
2008-02-28,21.794,21.801,20.953,21.08,168355,0
2008-02-29,21.099,21.168,20.811,20.91,222759,0
2008-03-03,20.96,20.986,20.439,20.944,291356,0
2008-03-04,20.74,21.161,20.602,20.994,365091,0
2008-03-05,21.064,21.618,20.848,20.923,113715,0
2008-03-06,20.848,20.848,20.223,20.223,170142,0
2008-03-07,20.172,20.509,20.124,20.187,126923,0
2008-03-10,20.334,20.503,20.132,20.179,91843,0
2008-03-11,20.792,21.15,20.455,21.15,154207,0
2008-03-12,21.233,21.534,21.056,21.283,153876,0
2008-03-13,21.071,21.604,20.848,21.408,227752,0
2008-03-14,21.527,21.646,20.728,21.168,211410,0
2008-03-17,20.643,21.794,20.63,21.513,105821,0
2008-03-18,21.934,22.208,21.556,22.109,133061,0
2008-03-19,22.208,22.909,21.968,21.968,222473,0
2008-03-20,22.319,23.013,22.15,22.86,483457,0
2008-03-24,22.873,23.218,22.635,22.739,144869,0
2008-03-25,22.797,22.845,22.487,22.719,87138,0
2008-03-26,22.649,22.909,22.327,22.873,220253,0
2008-03-27,22.803,23.07,22.475,22.649,183720,0
2008-03-28,22.719,22.803,22.171,22.248,75159,0
2008-03-31,22.088,22.655,21.743,21.743,149741,0
2008-04-01,21.814,22.342,21.814,22.285,171172,0
2008-04-02,22.311,22.517,22.157,22.361,83377,0
2008-04-03,22.202,22.837,22.202,22.734,114090,0
2008-04-04,22.664,22.719,21.893,22.039,116370,0
2008-04-07,22.15,22.208,21.912,22.012,73564,0
2008-04-08,21.885,22.082,21.702,21.801,55905,0
2008-04-09,21.794,21.897,21.359,21.414,55170,0
2008-04-10,21.367,21.912,21.367,21.723,71521,0
2008-04-11,21.548,21.658,20.881,20.936,83714,0
2008-04-14,20.875,21.626,20.875,21.251,59773,0
2008-04-15,21.437,21.443,21.084,21.351,51622,0
2008-04-16,21.569,21.897,21.338,21.821,161172,0
2008-04-17,21.743,21.897,21.569,21.773,88132,0
2008-04-18,22.131,22.157,21.408,21.596,108955,0
2008-04-21,21.351,21.589,21.134,21.233,106864,0
2008-04-22,21.113,21.156,20.896,21.023,182701,0
2008-04-23,21.113,21.283,20.953,21.19,115394,0
2008-04-24,21.221,21.345,21.007,21.345,157586,0
2008-04-25,21.321,21.548,21.08,21.443,87955,0
2008-04-28,21.562,21.562,21.239,21.386,95258,0
2008-04-29,21.359,21.428,21.014,21.08,80584,0
2008-04-30,21.251,21.582,21.014,21.283,194256,0
2008-05-01,21.321,21.814,21.023,21.288,212581,0
2008-05-02,21.443,21.794,21.099,21.15,131044,0
2008-05-05,21.221,21.351,21.05,21.351,86580,0
2008-05-06,21.251,21.569,21.156,21.569,63245,0
2008-05-07,21.569,21.569,20.595,20.623,140276,0
2008-05-08,20.672,20.929,20.672,20.929,112983,0
2008-05-09,20.86,21.044,20.74,21.044,75783,0
2008-05-12,21.113,21.569,20.953,21.527,76467,0
2008-05-13,21.569,21.904,21.483,21.904,70486,0
2008-05-14,21.829,21.912,21.275,21.338,61142,0
2008-05-15,21.251,21.386,20.91,21.296,63367,0
2008-05-16,21.534,21.534,20.811,20.98,112378,0
2008-05-19,21.05,21.08,20.757,20.86,110948,0
2008-05-20,20.803,20.896,20.595,20.827,91218,0
2008-05-21,20.944,20.98,20.318,20.334,148544,0
2008-05-22,20.509,20.595,20.279,20.524,125235,0
2008-05-23,20.524,20.657,20.455,20.602,64720,0
2008-05-27,20.694,21.023,20.665,20.875,86358,0
2008-05-28,20.918,20.986,20.784,20.875,59768,0
2008-05-29,20.875,21.464,20.833,21.464,103390,0
2008-05-30,21.373,21.569,21.212,21.569,155621,0
2008-06-02,21.499,21.582,21.007,21.582,122602,0
2008-06-03,21.548,21.716,21.233,21.653,73441,0
2008-06-04,21.613,21.982,21.548,21.956,81735,0
2008-06-05,21.927,22.298,21.723,22.298,94361,0
2008-06-06,22.242,22.264,21.666,21.729,59350,0
2008-06-09,21.729,21.729,21.177,21.251,68892,0
2008-06-10,21.221,21.393,21.007,21.134,92711,0
2008-06-11,21.007,21.099,20.811,20.875,136604,0
2008-06-12,20.875,21.283,20.72,20.833,180269,0
2008-06-13,20.96,21.275,20.875,21.275,45320,0
2008-06-16,21.251,21.682,21.156,21.682,76621,0
2008-06-17,21.653,21.653,21.168,21.205,50816,0
2008-06-18,21.071,21.161,20.811,20.966,38041,0
2008-06-19,20.966,21.443,20.966,21.443,57272,0
2008-06-20,21.351,21.428,20.974,21.12,171333,0
2008-06-23,21.221,21.239,20.953,20.953,62510,0
2008-06-24,20.966,21.084,20.763,20.881,114207,0
2008-06-25,20.875,21.15,20.488,20.686,147069,0
2008-06-26,20.482,20.482,19.915,20.083,95140,0
2008-06-27,20.14,20.14,19.458,20.094,293815,0
2008-06-30,19.452,20.223,19.452,19.837,97357,0
2008-07-01,19.697,19.823,19.151,19.802,158533,0
2008-07-02,19.787,19.893,19.346,19.543,114710,0
2008-07-03,19.569,20.132,19.458,20.005,73222,0
2008-07-07,20.013,20.23,19.325,19.76,150584,0
2008-07-08,19.655,20.936,19.622,20.936,159875,0
2008-07-09,20.733,20.875,19.668,19.795,116431,0
2008-07-10,19.745,20.342,19.655,20.048,145084,0
2008-07-11,19.69,20.679,19.69,20.672,104639,0
2008-07-14,20.839,20.866,19.991,20.202,94011,0
2008-07-15,19.9,20.595,19.76,20.248,114714,0
2008-07-16,20.256,20.875,20.111,20.749,141953,0
2008-07-17,20.784,21.007,20.572,20.853,163140,0
2008-07-18,20.839,20.875,20.579,20.86,103676,0
2008-07-21,20.903,20.903,20.509,20.63,80007,0
2008-07-22,20.488,21.499,20.391,21.492,249505,0
2008-07-23,21.422,21.604,21.283,21.527,97386,0
2008-07-24,21.556,21.569,21.044,21.246,106374,0
2008-07-25,21.304,21.632,21.029,21.541,115344,0
2008-07-28,21.428,21.632,21.156,21.33,77641,0
2008-07-29,21.513,21.666,21.338,21.52,157550,0
2008-07-30,21.492,21.709,20.994,21.506,120875,0
2008-07-31,21.142,21.632,21.142,21.492,80237,0
2008-08-01,21.569,21.575,21.037,21.345,165581,0
2008-08-04,21.428,21.428,20.966,21.251,67607,0
2008-08-05,21.492,21.666,21.26,21.569,446832,0
2008-08-06,21.321,21.632,21.205,21.437,163676,0
2008-08-07,21.288,21.443,21.12,21.437,117872,0
2008-08-08,21.483,21.862,21.483,21.716,134782,0
2008-08-11,21.794,21.904,21.575,21.904,334135,0
2008-08-12,21.843,22.109,21.626,21.99,300290,0
2008-08-13,21.85,22.164,21.814,21.982,183772,0
2008-08-14,21.85,22.494,21.85,22.376,156474,0
2008-08-15,22.439,22.655,22.082,22.327,157318,0
2008-08-18,22.264,22.509,22.109,22.242,55160,0
2008-08-19,22.093,22.116,21.807,22.082,68847,0
2008-08-20,22.15,22.29,21.934,22.29,87396,0
2008-08-21,22.018,22.319,21.94,22.157,94495,0
2008-08-22,22.29,22.782,22.124,22.671,186626,0
2008-08-25,22.719,22.719,22.053,22.29,68922,0
2008-08-26,22.29,22.517,22.202,22.503,53899,0
2008-08-27,22.432,22.69,22.425,22.62,103918,0
2008-08-28,22.649,23.02,22.635,22.993,124723,0
2008-08-29,22.818,22.928,22.734,22.754,84764,0
2008-09-02,22.957,23.168,22.62,22.832,127106,0
2008-09-03,22.797,23.186,22.782,23.186,87591,0
2008-09-04,23.034,23.084,22.215,22.487,107717,0
2008-09-05,22.55,22.845,22.157,22.754,91098,0
2008-09-08,23.517,23.517,22.76,23.026,116044,0
2008-09-09,23.057,23.309,22.543,22.55,103404,0
2008-09-10,22.818,22.957,22.697,22.873,87059,0
2008-09-11,22.803,23.02,22.445,23.02,108379,0
2008-09-12,23.096,23.096,22.649,22.944,82954,0
2008-09-15,22.95,23.391,22.403,22.655,134482,0
2008-09-16,22.29,23.238,22.29,23.238,174952,0
2008-09-17,22.649,23.02,22.543,22.613,129332,0
2008-09-18,23.134,23.657,22.458,23.309,236782,0
2008-09-19,23.371,24.353,22.865,24.072,489221,0
2008-09-22,23.666,24.072,23.134,23.195,106893,0
2008-09-23,23.077,23.547,23.077,23.14,93106,0
2008-09-24,23.013,23.442,22.893,22.909,80650,0
2008-09-25,22.964,23.642,22.86,23.391,94135,0
2008-09-26,22.972,23.32,22.522,23.309,121188,0
2008-09-29,22.889,23.642,22.797,22.818,95637,0
2008-09-30,22.957,23.776,22.613,23.776,152952,0
2008-10-01,23.517,23.547,22.986,23.469,69564,0
2008-10-02,23.303,23.498,22.865,22.957,89818,0
2008-10-03,23.272,23.498,22.803,22.957,129834,0
2008-10-06,22.494,23.077,21.807,22.509,208422,0
2008-10-07,22.503,22.803,21.422,21.456,162466,0
2008-10-08,21.626,22.22,20.172,21.221,305922,0
2008-10-09,21.275,21.492,18.357,18.357,354493,0
2008-10-10,17.439,19.163,1.6738,19.163,403930,0
2008-10-13,20.172,20.509,19.151,20.509,213139,0
2008-10-14,20.733,20.936,19.155,20.237,185876,0
2008-10-15,19.634,19.962,18.715,18.715,144087,0
2008-10-16,19.395,19.655,18.127,19.099,357659,0
2008-10-17,18.645,20.013,18.268,18.913,217164,0
2008-10-20,19.306,19.306,18.28,19.177,134567,0
2008-10-21,18.828,19.437,18.686,18.918,110059,0
2008-10-22,18.785,19.227,18.141,18.49,189460,0
2008-10-23,18.673,19.072,17.641,18.991,298871,0
2008-10-24,18.3,18.822,17.741,18.448,178988,0
2008-10-27,18.253,18.931,17.389,17.425,139759,0
2008-10-28,17.812,19.353,17.104,19.267,257520,0
2008-10-29,19.234,20.005,18.785,19.249,192101,0
2008-10-30,19.472,20.357,19.093,20.318,165830,0
2008-10-31,20.172,20.833,19.809,20.833,334450,0
2008-11-03,20.833,21.092,20.63,20.994,225198,0
2008-11-04,21.08,21.373,20.524,21.321,310677,0
2008-11-05,21.023,21.134,19.999,20.111,210870,0
2008-11-06,20.223,20.469,19.48,19.768,184760,0
2008-11-07,19.732,20.749,19.551,20.74,161677,0
2008-11-10,20.896,21.007,19.557,19.745,134709,0
2008-11-11,19.816,21.142,19.59,19.622,266958,0
2008-11-12,19.408,19.528,18.785,18.822,204754,0
2008-11-13,19.062,19.622,17.586,19.584,458030,0
2008-11-14,19.267,19.522,17.889,17.908,740166,0
2008-11-17,17.726,18.567,17.073,17.08,388141,0
2008-11-18,17.158,17.558,15.737,16.673,557850,0
2008-11-19,16.673,16.673,13.532,13.863,843149,0
2008-11-20,13.834,14.227,12.838,12.97,662229,0
2008-11-21,13.442,13.442,11.9,12.96,986475,0
2008-11-24,13.078,14.194,13.078,14.136,570200,0
2008-11-25,14.334,14.936,13.708,14.886,285081,0
2008-11-26,14.543,15.438,14.339,15.415,196432,0
2008-11-28,15.415,15.684,15.077,15.684,91181,0
2008-12-01,15.447,15.588,13.577,13.786,273740,0
2008-12-02,13.673,15.344,13.673,15.344,269008,0
2008-12-03,15.166,16.12,14.894,16.028,229020,0
2008-12-04,15.737,16.311,15.026,15.32,175462,0
2008-12-05,15.026,16.934,14.811,16.918,179090,0
2008-12-08,16.886,18.056,16.534,18.041,191402,0
2008-12-09,17.524,18.512,16.72,16.949,111417,0
2008-12-10,16.995,18.041,16.995,18.022,79279,0
2008-12-11,17.946,17.979,15.98,16.149,139113,0
2008-12-12,15.799,17.634,15.799,17.578,113017,0
2008-12-15,17.726,18.015,16.843,17.123,313188,0
2008-12-16,17.53,19.353,17.43,19.318,238886,0
2008-12-17,19.135,19.774,18.331,19.067,157150,0
2008-12-18,19.007,19.564,17.843,18.091,153723,0
2008-12-19,18.995,19.395,18.463,19.135,260803,0
2008-12-22,19.198,19.198,17.67,18.638,196712,0
2008-12-23,18.96,18.96,18.386,18.673,156647,0
2008-12-24,19.192,19.192,18.59,18.96,48964,0
2008-12-26,19.077,19.48,18.799,19.007,59152,0
2008-12-29,18.848,18.848,17.9,18.261,142775,0
2008-12-30,18.531,18.985,18.293,18.977,111326,0
2008-12-31,19.054,19.577,18.666,19.185,193191,0
2009-01-02,19.261,19.261,18.531,18.638,102876,0
2009-01-05,18.463,18.985,18.091,18.561,237404,0
2009-01-06,18.42,19.135,18.209,18.645,228456,0
2009-01-07,18.197,18.66,18.007,18.539,179439,0
2009-01-08,18.555,18.891,18.337,18.715,183972,0
2009-01-09,18.77,18.875,17.913,18.015,208896,0
2009-01-12,17.979,18.253,17.803,17.985,250076,0
2009-01-13,16.788,17.952,16.788,17.908,304429,0
2009-01-14,17.488,17.946,17.446,17.686,184558,0
2009-01-15,17.726,18.737,17.158,18.49,192887,0
2009-01-16,18.505,18.968,18.056,18.918,143500,0
2009-01-20,18.68,18.891,17.711,17.711,204170,0
2009-01-21,18.175,19.382,17.748,19.346,234873,0
2009-01-22,18.743,19.43,18.238,18.512,115111,0
2009-01-23,17.679,19.007,17.622,18.631,118084,0
2009-01-26,18.759,19.369,18.59,18.868,96755,0
2009-01-27,19.002,19.472,18.624,19.067,107882,0
2009-01-28,19.36,19.928,19.143,19.922,182373,0
2009-01-29,19.718,19.858,18.693,18.715,100941,0
2009-01-30,18.875,19.185,18.056,18.217,162500,0
2009-02-02,18.203,19.507,18.105,19.444,169366,0
2009-02-03,19.569,19.893,19.077,19.648,139465,0
2009-02-04,19.613,20.111,19.249,19.353,148362,0
2009-02-05,19.253,19.774,18.835,19.067,111484,0
2009-02-06,19.108,20.237,19.062,20.159,135258,0
2009-02-09,20.132,20.217,19.401,19.837,99037,0
2009-02-10,19.745,19.787,18.261,18.316,233164,0
2009-02-11,18.478,18.861,18.19,18.848,178697,0
2009-02-12,18.448,18.906,17.698,18.898,220452,0
2009-02-13,18.848,19.072,18.175,18.184,112836,0
2009-02-17,17.82,17.971,17.501,17.515,122034,0
2009-02-18,17.831,17.962,17.481,17.908,160814,0
2009-02-19,18.184,18.286,17.389,17.425,159565,0
2009-02-20,17.131,18.041,16.843,17.959,157076,0
2009-02-23,18.077,18.184,17.059,17.11,107086,0
2009-02-24,17.41,18.434,16.995,18.337,151408,0
2009-02-25,18.041,18.261,17.18,17.686,135628,0
2009-02-26,17.826,18.119,16.781,16.963,111807,0
2009-02-27,16.871,17.215,16.521,16.679,126887,0
2009-03-02,16.492,16.642,16.086,16.282,155953,0
2009-03-03,16.526,16.526,15.383,15.659,156337,0
2009-03-04,15.814,16.241,15.447,15.897,149455,0
2009-03-05,15.7,15.96,15.068,15.223,151943,0
2009-03-06,15.25,15.377,14.683,15.273,208597,0
2009-03-09,15.298,15.369,14.823,15.265,163004,0
2009-03-10,15.651,16.744,15.531,16.703,266332,0
2009-03-11,17.066,17.066,15.862,16.086,232886,0
2009-03-12,15.952,17.467,15.574,17.369,201032,0
2009-03-13,17.515,17.767,16.892,17.524,256163,0
2009-03-16,17.748,17.748,16.409,16.415,378106,0
2009-03-17,16.351,17.664,16.158,17.656,400170,0
2009-03-18,17.481,18.624,17.172,18.441,327190,0
2009-03-19,18.759,18.806,17.718,17.826,239302,0
2009-03-20,18.029,18.268,17.572,17.578,326346,0
2009-03-23,17.831,19.353,17.756,19.306,242835,0
2009-03-24,19.062,19.234,18.049,18.127,218927,0
2009-03-25,18.344,19.143,17.601,18.806,205718,0
2009-03-26,18.913,19.171,18.23,19.171,208892,0
2009-03-27,18.581,18.785,18.015,18.029,260451,0
2009-03-30,17.208,18.063,17.208,17.922,196439,0
2009-03-31,18.091,19.206,17.93,18.792,196358,0
2009-04-01,18.344,19.13,18.293,18.945,185874,0
2009-04-02,19.267,19.466,19.007,19.312,259698,0
2009-04-03,19.318,19.922,18.813,19.922,225612,0
2009-04-06,19.724,20.35,19.458,20.217,302902,0
2009-04-07,19.928,19.991,18.763,18.891,149899,0
2009-04-08,19.143,19.499,18.891,19.486,128208,0
2009-04-09,19.606,20.602,19.408,20.518,159892,0
2009-04-13,20.165,20.524,19.584,20.256,161539,0
2009-04-14,19.823,19.823,18.624,18.835,157331,0
2009-04-15,18.701,20.153,18.603,20.062,95837,0
2009-04-16,20.202,20.539,19.171,20.148,142909,0
2009-04-17,20.094,20.094,19.584,19.753,149793,0
2009-04-20,19.253,19.782,18.883,18.945,266865,0
2009-04-21,18.918,20.055,18.883,19.845,193797,0
2009-04-22,19.401,19.985,19.062,19.108,123985,0
2009-04-23,19.177,19.564,18.792,19.551,124875,0
2009-04-24,19.584,20.148,19.222,19.606,201926,0
2009-04-27,19.108,19.528,18.603,18.938,143155,0
2009-04-28,18.822,19.634,18.822,19.143,111723,0
2009-04-29,19.318,19.978,19.135,19.774,112116,0
2009-04-30,19.872,19.915,18.759,18.759,145540,0
2009-05-01,18.799,19.192,18.555,18.715,228493,0
2009-05-04,18.977,19.337,18.547,19.306,95207,0
2009-05-05,19.227,19.227,17.908,18.127,200843,0
2009-05-06,18.293,18.701,18.112,18.463,158390,0
2009-05-07,18.68,18.708,17.705,17.726,225532,0
2009-05-08,18.098,18.512,18.077,18.273,248475,0
2009-05-11,18.16,18.337,18.007,18.16,126074,0
2009-05-12,18.261,18.616,17.836,18.209,143043,0
2009-05-13,17.843,18.184,17.524,17.67,132734,0
2009-05-14,17.693,18.146,17.481,17.616,135538,0
2009-05-15,17.558,17.756,17.059,17.221,173555,0
2009-05-18,17.417,17.741,17.158,17.608,139904,0
2009-05-19,17.488,17.679,17.096,17.501,194706,0
2009-05-20,17.693,18.175,17.312,17.362,163729,0
2009-05-21,17.2,17.868,17.18,17.641,157472,0
2009-05-22,17.812,17.882,17.515,17.634,114116,0
2009-05-26,17.327,18.638,17.277,18.455,231503,0
2009-05-27,18.28,18.371,17.999,18.119,210354,0
2009-05-28,18.223,18.407,17.9,18.253,283682,0
2009-05-29,18.28,18.555,17.93,18.485,330432,0
2009-06-01,18.792,19.415,18.23,18.638,268718,0
2009-06-02,18.567,19.135,18.531,18.891,187525,0
2009-06-03,18.77,19.185,18.631,19.185,115922,0
2009-06-04,19.306,19.458,19.093,19.369,187056,0
2009-06-05,19.499,19.514,19.143,19.227,149829,0
2009-06-08,19.177,19.353,18.931,19.099,117496,0
2009-06-09,19.155,19.198,18.945,18.968,89179,0
2009-06-10,18.968,19.261,18.16,18.531,143091,0
2009-06-11,18.722,18.875,18.308,18.35,168850,0
2009-06-12,18.286,18.813,18.286,18.799,114141,0
2009-06-15,18.759,18.854,18.363,18.505,231439,0
2009-06-16,18.77,18.813,18.155,18.386,150386,0
2009-06-17,18.448,18.631,18.197,18.217,136910,0
2009-06-18,18.238,18.673,18.238,18.512,121502,0
2009-06-19,18.715,18.785,18.363,18.512,234952,0
2009-06-22,18.337,18.531,18.184,18.203,162898,0
2009-06-23,18.371,18.596,18.133,18.16,136907,0
2009-06-24,18.386,18.603,18.197,18.455,149997,0
2009-06-25,18.35,18.722,18.217,18.722,204690,0
2009-06-26,18.273,19.077,18.166,18.875,699778,0
2009-06-29,18.785,18.868,18.35,18.575,99271,0
2009-06-30,18.673,18.906,18.59,18.68,235524,0
2009-07-01,18.861,19.283,18.861,19.171,125927,0
2009-07-02,18.891,18.891,18.217,18.217,113305,0
2009-07-06,18.28,19.093,18.261,19.029,148359,0
2009-07-07,18.985,19.227,18.828,18.883,127073,0
2009-07-08,18.891,19.401,18.531,19.312,151925,0
2009-07-09,19.507,19.564,18.952,18.991,82420,0
2009-07-10,19.022,19.802,18.991,19.774,215940,0
2009-07-13,19.915,20.565,19.718,20.488,189928,0
2009-07-14,19.76,19.829,19.253,19.753,198858,0
2009-07-15,19.942,20.853,19.878,20.665,187904,0
2009-07-16,20.665,20.929,20.187,20.881,129302,0
2009-07-17,20.89,20.944,20.419,20.657,90922,0
2009-07-20,20.819,20.974,20.432,20.918,75192,0
2009-07-21,20.966,21.05,20.488,20.994,98492,0
2009-07-22,20.944,21.288,20.833,21.196,102382,0
2009-07-23,21.099,21.897,21.007,21.893,215494,0
2009-07-24,21.674,21.674,21.239,21.527,79290,0
2009-07-27,21.548,21.682,21.296,21.658,80293,0
2009-07-28,21.562,22.03,21.4,21.982,132553,0
2009-07-29,21.857,21.968,21.408,21.658,66247,0
2009-07-30,21.857,22.234,21.729,22.068,172686,0
2009-07-31,21.997,22.124,21.767,21.779,266266,0
2009-08-03,22.045,22.178,21.682,22.178,105576,0
2009-08-04,21.975,22.726,21.857,22.726,104159,0
2009-08-05,22.726,23.063,22.529,23.013,146829,0
2009-08-06,22.944,23.057,22.003,22.278,182243,0
2009-08-07,22.55,22.972,22.376,22.587,227307,0
2009-08-10,23.367,23.367,22.157,22.536,104390,0
2009-08-11,22.55,22.628,22.368,22.475,197048,0
2009-08-12,22.564,23.077,22.466,22.767,128630,0
2009-08-13,22.837,23.041,22.564,22.789,100788,0
2009-08-14,22.683,22.739,22.234,22.6,122619,0
2009-08-17,22.234,22.475,22.101,22.264,139016,0
2009-08-18,22.327,22.58,22.073,22.452,119877,0
2009-08-19,22.157,22.69,22.157,22.593,88694,0
2009-08-20,22.593,23.342,22.543,23.309,114398,0
2009-08-21,23.491,24.183,23.398,23.626,253311,0
2009-08-24,23.729,23.729,23.436,23.568,173538,0
2009-08-25,23.626,23.813,23.484,23.714,74236,0
2009-08-26,23.568,23.847,23.398,23.695,84329,0
2009-08-27,23.707,23.967,23.125,23.832,128084,0
2009-08-28,23.925,24.044,23.243,23.442,134860,0
2009-08-31,23.148,23.412,22.832,23.148,177877,0
2009-09-01,22.979,23.232,22.109,22.264,130920,0
2009-09-02,22.248,22.478,22.03,22.053,72273,0
2009-09-03,22.073,22.29,21.338,22.025,109470,0
2009-09-04,21.956,22.248,21.582,22.248,88122,0
2009-09-08,22.298,22.825,22.101,22.825,105919,0
2009-09-09,22.782,23.077,22.6,22.979,87529,0
2009-09-10,23.02,23.119,22.649,23.057,83662,0
2009-09-11,23.02,23.041,22.649,22.81,73327,0
2009-09-14,22.705,22.964,22.487,22.902,134220,0
2009-09-15,22.81,23.077,22.69,23.07,129211,0
2009-09-16,23.077,23.532,22.902,23.525,122564,0
2009-09-17,23.532,23.895,23.289,23.572,111220,0
2009-09-18,23.632,23.776,23.484,23.638,278707,0
2009-09-21,23.484,23.764,23.461,23.484,54845,0
2009-09-22,23.736,23.839,23.579,23.764,99194,0
2009-09-23,23.776,23.791,23.125,23.155,103669,0
2009-09-24,23.32,23.447,22.726,22.915,123319,0
2009-09-25,22.873,23.02,22.573,22.671,115611,0
2009-09-28,22.719,22.865,22.487,22.683,188698,0
2009-09-29,22.664,22.889,22.333,22.529,108153,0
2009-09-30,22.503,22.613,21.857,22.137,112595,0
2009-10-01,22.186,22.215,21.76,21.767,178765,0
2009-10-02,21.674,21.767,21.233,21.315,170796,0
2009-10-05,21.367,21.658,21.212,21.589,96190,0
2009-10-06,21.666,21.982,21.246,21.653,108984,0
2009-10-07,21.626,21.801,21.267,21.456,69711,0
2009-10-08,21.562,21.829,21.393,21.604,109358,0
2009-10-09,21.596,21.904,21.534,21.829,53260,0
2009-10-12,21.997,22.025,21.575,21.843,57618,0
2009-10-13,21.773,21.92,21.381,21.69,65897,0
2009-10-14,21.997,22.215,21.682,22.157,58315,0
2009-10-15,21.927,22.088,21.658,21.716,65431,0
2009-10-16,21.682,21.801,21.437,21.492,110534,0
2009-10-19,21.632,21.767,21.381,21.443,120430,0
2009-10-20,21.471,21.471,20.98,21.084,172205,0
2009-10-21,21.092,21.76,21.071,21.08,187386,0
2009-10-22,21.071,21.506,20.98,21.359,99548,0
2009-10-23,21.373,21.373,20.936,21.084,89328,0
2009-10-26,21.142,21.506,21.001,21.107,107610,0
2009-10-27,21.182,21.785,21.007,21.311,168966,0
2009-10-28,21.296,21.604,20.776,20.792,223617,0
2009-10-29,21.08,21.168,20.86,21.092,137294,0
2009-10-30,20.896,21.221,20.63,20.98,194061,0
2009-11-02,21.084,21.632,20.686,21.345,110071,0
2009-11-03,21.226,21.696,21.099,21.696,143871,0
2009-11-04,21.773,21.927,20.974,20.974,139248,0
2009-11-05,21.239,21.709,21.014,21.666,114881,0
2009-11-06,21.443,21.92,21.443,21.767,107497,0
2009-11-09,21.927,22.6,21.897,22.58,152357,0
2009-11-10,22.543,22.726,22.073,22.319,157304,0
2009-11-11,22.649,22.767,22.088,22.655,166543,0
2009-11-12,22.606,22.726,22.018,22.101,108067,0
2009-11-13,22.248,22.376,21.857,22.208,127778,0
2009-11-16,22.458,23.103,22.458,23.084,178810,0
2009-11-17,22.922,23.186,22.683,22.832,145559,0
2009-11-18,22.889,23.162,22.664,23.134,93929,0
2009-11-19,22.928,23.077,22.264,22.445,170433,0
2009-11-20,22.347,22.825,22.305,22.767,101422,0
2009-11-23,22.909,23.371,22.909,23.168,234463,0
2009-11-24,23.125,23.367,22.993,23.289,102271,0
2009-11-25,23.383,23.391,23.148,23.256,82131,0
2009-11-27,22.739,23.07,22.587,22.62,72651,0
2009-11-30,22.649,23.168,22.403,23.07,225887,0
2009-12-01,23.359,23.391,23.013,23.371,196539,0
2009-12-02,23.38,23.813,23.32,23.744,168532,0
2009-12-03,23.9,24.178,23.525,23.572,150459,0
2009-12-04,24.107,24.402,23.847,24.219,211217,0
2009-12-07,24.806,25.027,24.479,24.95,328343,0
2009-12-08,24.828,24.955,24.498,24.576,133379,0
2009-12-09,24.522,24.789,24.381,24.654,113513,0
2009-12-10,24.69,24.774,24.339,24.613,127916,0
2009-12-11,24.675,24.738,24.491,24.531,185870,0
2009-12-14,24.561,25.136,24.254,25.123,156400,0
2009-12-15,25.012,25.059,24.892,24.95,232907,0
2009-12-16,25.091,25.322,24.86,25.236,353694,0
2009-12-17,25.16,25.236,24.514,24.877,178954,0
2009-12-18,25.11,25.39,24.585,25.314,814644,0
2009-12-21,25.39,25.515,24.998,25.354,202393,0
2009-12-22,25.354,25.483,25.104,25.425,211178,0
2009-12-23,25.593,25.876,25.453,25.768,126571,0
2009-12-24,25.955,26.035,25.838,25.96,103485,0
2009-12-28,25.97,26.364,25.97,26.175,173510,0
2009-12-29,25.946,25.946,25.637,25.679,109608,0
2009-12-30,25.585,26.42,25.491,26.393,234201,0
2009-12-31,26.344,26.576,25.884,25.938,202542,0
2010-01-04,25.984,26.03,25.222,25.342,249659,0
2010-01-05,25.278,25.314,24.789,25.123,173628,0
2010-01-06,25.091,25.207,24.241,24.415,270098,0
2010-01-07,24.353,24.479,23.707,24.29,163504,0
2010-01-08,24.241,24.395,23.909,24.373,122317,0
2010-01-11,24.452,24.585,24.277,24.415,98608,0
2010-01-12,24.29,24.506,24.129,24.29,102215,0
2010-01-13,24.318,24.646,24.254,24.544,143175,0
2010-01-14,24.473,24.485,24.163,24.339,102377,0
2010-01-15,24.388,24.436,23.909,24.129,216104,0
2010-01-19,24.241,24.549,24.15,24.549,217380,0
2010-01-20,24.303,24.381,23.909,24.107,191022,0
2010-01-21,24.135,24.269,23.925,23.94,221756,0
2010-01-22,24.011,24.17,23.808,23.916,227755,0
2010-01-25,23.962,24.063,23.602,23.932,155501,0
2010-01-26,23.916,24.129,23.642,23.886,126466,0
2010-01-27,23.736,23.925,23.498,23.826,114302,0
2010-01-28,23.813,23.839,23.334,23.421,125785,0
2010-01-29,23.626,24.03,23.405,23.854,221364,0
2010-02-01,24.081,24.081,23.909,24.03,119256,0
2010-02-02,23.925,24.018,23.749,23.776,147581,0
2010-02-03,23.596,23.602,23.057,23.272,133501,0
2010-02-04,23.155,23.18,22.39,22.458,230495,0
2010-02-05,22.58,22.655,22.194,22.558,171859,0
2010-02-08,22.649,23.14,22.587,22.803,195758,0
2010-02-09,23.026,23.428,22.81,23.289,251875,0
2010-02-10,23.359,23.895,23.173,23.688,240348,0
2010-02-11,23.632,24.373,23.491,24.331,195927,0
2010-02-12,24.142,24.844,24.142,24.806,260592,0
2010-02-16,24.935,25.167,24.774,25.117,116558,0
2010-02-17,25.136,25.35,24.97,25.096,71575,0
2010-02-18,24.998,25.35,24.998,25.291,125250,0
2010-02-19,25.16,25.593,25.16,25.278,172103,0
2010-02-22,25.43,25.43,25.174,25.398,112628,0
2010-02-23,24.935,25.16,24.766,24.86,295052,0
2010-02-24,24.885,25.406,24.789,25.236,175771,0
2010-02-25,24.962,25.091,24.744,24.892,199897,0
2010-02-26,24.789,24.914,24.331,24.409,280951,0
2010-03-01,24.491,24.766,24.36,24.491,135160,0
2010-03-02,24.491,24.491,24.089,24.178,155880,0
2010-03-03,24.15,24.232,23.839,23.925,158273,0
2010-03-04,23.909,23.909,23.491,23.65,236606,0
2010-03-05,23.707,24.219,23.568,24.081,257538,0
2010-03-08,24.142,24.682,24.063,24.576,196822,0
2010-03-09,24.46,25.322,24.46,25.222,237259,0
2010-03-10,25.222,25.832,25.117,25.768,210599,0
2010-03-11,25.679,25.979,25.578,25.97,176694,0
2010-03-12,26.001,26.062,25.661,26.009,203050,0
2010-03-15,26.009,26.009,25.578,25.804,120254,0
2010-03-16,25.825,26.133,25.637,26.126,121599,0
2010-03-17,26.197,26.351,26.112,26.282,127623,0
2010-03-18,26.315,26.401,26.091,26.315,127462,0
2010-03-19,26.275,26.315,25.946,26.175,268891,0
2010-03-22,25.884,26.498,25.719,26.498,87624,0
2010-03-23,26.492,26.864,26.275,26.814,190300,0
2010-03-24,26.814,27.143,26.68,26.966,189143,0
2010-03-25,27.172,27.678,26.975,27.2,217158,0
2010-03-26,27.34,27.416,26.927,27.03,193673,0
2010-03-29,26.884,27.018,26.288,26.582,155118,0
2010-03-30,26.595,26.927,26.519,26.905,228077,0
2010-03-31,26.878,27.691,26.772,27.18,293036,0
2010-04-01,27.416,27.438,27.038,27.25,134460,0
2010-04-05,27.234,28.197,27.234,28.189,268399,0
2010-04-06,28.013,28.413,27.893,28.236,126509,0
2010-04-07,28.126,28.385,27.958,28.076,118902,0
2010-04-08,28.047,28.047,27.725,27.837,129066,0
2010-04-09,27.914,28.042,27.6,27.796,72241,0
2010-04-12,27.906,27.906,27.514,27.564,106422,0
2010-04-13,27.467,28.203,27.429,28.146,120243,0
2010-04-14,28.28,28.363,28.055,28.274,102340,0
2010-04-15,28.321,28.328,27.936,28.153,144318,0
2010-04-16,28.153,28.336,27.816,27.859,225317,0
2010-04-19,27.655,28.069,27.486,27.886,75892,0
2010-04-20,27.929,28.146,27.538,27.9,153356,0
2010-04-21,27.9,28.503,27.811,28.503,219000,0
2010-04-22,28.229,28.88,28.089,28.825,98305,0
2010-04-23,28.812,29.41,28.586,29.36,112767,0
2010-04-26,29.394,29.648,29.219,29.387,91363,0
2010-04-27,29.31,29.815,28.558,28.587,181965,0
2010-04-28,28.863,29.156,28.58,28.995,66791,0
2010-04-29,29.205,29.509,29.079,29.424,213712,0
2010-04-30,29.372,29.486,28.456,28.482,125923,0
2010-05-03,28.547,29.372,28.547,29.316,91128,0
2010-05-04,28.995,28.995,28.35,28.566,129432,0
2010-05-05,28.391,28.553,27.691,27.929,170869,0
2010-05-06,27.678,27.893,23.967,26.595,290436,0
2010-05-07,26.504,27.018,25.79,26.372,251836,0
2010-05-10,31.637,31.637,25.244,29.43,287598,0
2010-05-11,28.933,28.933,27.754,28.28,249300,0
2010-05-12,28.288,29.998,28.274,29.961,278360,0
2010-05-13,29.956,29.956,29.185,29.366,160038,0
2010-05-14,29.127,29.464,28.927,29.239,235076,0
2010-05-17,29.178,29.625,28.503,29.353,157309,0
2010-05-18,29.801,29.892,28.44,28.618,116504,0
2010-05-19,28.399,28.834,27.564,28.223,202948,0
2010-05-20,27.663,27.684,26.098,26.133,330645,0
2010-05-21,25.825,27.584,25.6,27.514,330875,0
2010-05-24,27.416,27.494,26.631,26.666,144229,0
2010-05-25,26.009,27.143,25.832,27.045,142454,0
2010-05-26,27.149,28.391,27.108,27.759,330386,0
2010-05-27,28.469,29.239,27.977,29.171,161495,0
2010-05-28,28.988,29.205,28.51,28.874,137323,0
2010-06-01,28.811,28.966,27.992,28.026,158041,0
2010-06-02,28.28,28.927,27.774,28.912,121209,0
2010-06-03,28.236,29.056,28.236,28.68,141695,0
2010-06-04,28.427,28.427,26.919,26.975,298868,0
2010-06-07,27.136,27.6,26.772,27.18,216898,0
2010-06-08,27.395,27.501,26.288,27.011,223775,0
2010-06-09,27.269,27.438,26.652,26.772,139943,0
2010-06-10,27.333,27.774,26.842,27.746,185600,0
2010-06-11,27.416,28.336,27.416,28.336,108951,0
2010-06-14,28.496,28.687,28.126,28.456,160158,0
2010-06-15,28.595,28.749,28.413,28.687,198195,0
2010-06-16,28.413,28.98,28.244,28.784,147354,0
2010-06-17,28.919,29.178,28.587,29.149,101309,0
2010-06-18,29.366,29.366,28.694,28.933,189074,0
2010-06-21,29.417,29.417,28.448,28.558,95012,0
2010-06-22,28.58,28.779,27.55,27.564,123645,0
2010-06-23,27.608,27.859,27.08,27.494,183982,0
2010-06-24,27.368,27.635,26.787,27.263,200749,0
2010-06-25,27.41,28.047,27.234,27.867,744271,0
2010-06-28,27.445,28.034,27.404,27.628,171160,0
2010-06-29,27.22,27.614,27.18,27.429,279072,0
2010-06-30,27.415,27.689,26.983,27.04,140240,0
2010-07-01,27.038,27.326,26.364,27.282,169986,0
2010-07-02,27.467,27.467,26.541,26.884,134507,0
2010-07-06,27.382,27.382,25.686,25.775,287207,0
2010-07-07,25.876,26.758,25.804,26.744,222708,0
2010-07-08,27.038,27.038,26.213,26.814,183991,0
2010-07-09,26.787,27.123,26.612,27.102,133048,0
2010-07-12,27.061,27.123,26.576,26.833,120156,0
2010-07-13,27.297,27.501,26.89,27.395,180678,0
2010-07-14,27.326,27.368,26.919,27.206,131116,0
2010-07-15,27.22,27.297,26.604,26.954,146702,0
2010-07-16,26.666,26.673,25.946,26.001,239450,0
2010-07-19,26.105,26.141,25.136,25.984,249761,0
2010-07-20,25.65,26.261,25.263,26.245,221273,0
2010-07-21,26.364,26.364,25.6,25.706,213220,0
2010-07-22,26.149,26.582,25.967,26.534,227199,0
2010-07-23,26.364,26.779,26.087,26.751,153589,0
2010-07-26,26.927,27.131,26.631,27.094,173747,0
2010-07-27,27.368,27.514,27.08,27.41,89400,0
2010-07-28,27.291,27.352,26.513,26.666,134996,0
2010-07-29,27.011,27.011,26.091,26.372,81207,0
2010-07-30,26.098,26.934,25.946,26.401,101713,0
2010-08-02,26.911,26.954,26.372,26.688,96482,0
2010-08-03,26.604,27.305,26.332,26.871,140341,0
2010-08-04,26.995,27.697,26.995,27.628,106278,0
2010-08-05,27.474,27.704,27.066,27.102,147128,0
2010-08-06,26.842,27.073,26.175,26.787,129983,0
2010-08-09,27.045,27.226,26.858,27.194,80654,0
2010-08-10,27.117,27.867,26.884,27.501,200448,0
2010-08-11,26.927,27.136,26.42,26.799,271699,0
2010-08-12,26.372,27.094,26.323,26.905,164350,0
2010-08-13,26.864,26.966,26.541,26.737,300222,0
2010-08-16,26.568,27.172,26.486,26.911,177450,0
2010-08-17,27.25,27.621,26.983,27.501,130998,0
2010-08-18,27.57,28.126,27.377,27.816,293099,0
2010-08-19,27.774,27.923,27.377,27.663,284487,0
2010-08-20,27.557,28.21,27.48,28.189,251756,0
2010-08-23,28.259,28.553,28.026,28.126,174047,0
2010-08-24,27.803,28.741,27.796,28.618,242840,0
2010-08-25,28.469,29.233,28.406,29.185,259881,0
2010-08-26,29.225,29.254,28.573,28.624,98570,0
2010-08-27,28.825,29.632,28.573,29.611,177679,0
2010-08-30,29.625,29.673,28.98,29.043,142034,0
2010-08-31,29.061,29.489,28.913,29.395,169335,0
2010-09-01,29.914,30.376,29.765,30.347,234812,0
2010-09-02,30.362,30.614,30.108,30.362,218247,0
2010-09-03,30.753,30.791,30.368,30.543,157159,0
2010-09-07,30.404,30.868,30.257,30.475,166930,0
2010-09-08,30.601,30.728,30.101,30.153,200724,0
2010-09-09,30.51,30.621,29.829,30.241,113857,0
2010-09-10,30.28,30.439,29.849,30.094,105256,0
2010-09-13,30.454,30.998,30.347,30.643,278072,0
2010-09-14,30.518,30.868,30.397,30.685,106047,0
2010-09-15,30.524,31.145,30.273,31.063,88016,0
2010-09-16,31.091,31.098,30.824,30.895,100808,0
2010-09-17,31.063,31.63,30.797,31.617,246466,0
2010-09-20,31.637,32.339,31.461,32.289,308734,0
2010-09-21,32.374,32.374,31.52,31.617,169519,0
2010-09-22,31.597,31.968,31.19,31.335,107660,0
2010-09-23,31.153,31.553,30.868,30.923,149051,0
2010-09-24,31.39,32.304,31.39,32.298,163125,0
2010-09-27,32.361,32.367,31.301,31.359,159884,0
2010-09-28,31.145,31.238,30.404,31.218,133454,0
2010-09-29,31.077,31.379,30.882,31.222,95205,0
2010-09-30,31.476,31.683,30.433,30.895,280868,0
2010-10-01,31.222,31.335,30.76,31.288,79337,0
2010-10-04,31.288,31.609,31.083,31.553,103875,0
2010-10-05,31.764,32.227,31.583,32.172,172949,0
2010-10-06,32.066,32.27,31.771,31.923,100004,0
2010-10-07,32.235,32.361,31.759,31.96,80453,0
2010-10-08,31.976,32.444,31.753,32.312,88397,0
2010-10-11,32.289,32.563,32.129,32.312,37705,0
2010-10-12,32.312,32.361,31.94,32.283,85982,0
2010-10-13,32.487,32.851,32.298,32.632,138554,0
2010-10-14,32.689,33.096,32.156,32.417,151802,0
2010-10-15,32.892,32.929,32.115,32.156,101052,0
2010-10-18,32.339,32.689,32.248,32.663,110577,0
2010-10-19,32.472,32.922,32.323,32.774,166518,0
2010-10-20,32.949,33.329,32.774,33.104,146438,0
2010-10-21,33.307,33.741,32.747,33.23,112162,0
2010-10-22,33.377,33.552,32.956,33.181,67068,0
2010-10-25,33.496,33.503,33.104,33.167,68116,0
2010-10-26,32.977,32.992,32.129,32.577,210785,0
2010-10-27,32.424,32.684,31.913,32.612,113998,0
2010-10-28,32.956,33.167,32.458,32.71,127300,0
2010-10-29,32.597,32.771,32.369,32.465,102780,0
2010-11-01,32.684,33.048,32.102,32.516,163852,0
2010-11-02,32.766,33.112,32.458,33.069,109868,0
2010-11-03,33.175,33.596,32.977,33.175,104831,0
2010-11-04,33.693,34.358,33.693,33.875,188875,0
2010-11-05,33.98,34.274,33.671,33.722,86509,0
2010-11-08,33.665,33.98,33.518,33.729,66406,0
2010-11-09,33.833,33.833,32.516,32.71,130628,0
2010-11-10,32.886,32.992,32.626,32.845,167298,0
2010-11-11,32.689,33.195,32.689,32.892,65919,0
2010-11-12,32.663,32.963,32.536,32.671,85341,0
2010-11-15,32.886,33.215,32.689,32.754,124249,0
2010-11-16,32.41,32.577,31.26,31.455,203457,0
2010-11-17,31.575,31.624,30.853,31.083,152471,0
2010-11-18,31.379,31.538,31.169,31.281,119490,0
2010-11-19,31.098,31.569,30.946,31.508,73306,0
2010-11-22,31.461,31.637,31.057,31.545,132834,0
2010-11-23,31.231,31.583,31.077,31.455,101598,0
2010-11-24,31.59,32.002,31.445,31.984,162416,0
2010-11-26,31.779,32.304,31.779,32.136,41406,0
2010-11-29,31.919,32.178,31.476,31.976,64156,0
2010-11-30,31.625,31.625,30.688,30.852,261682,0
2010-12-01,31.274,31.451,30.875,30.923,149593,0
2010-12-02,30.953,30.985,30.594,30.734,206397,0
2010-12-03,30.594,31.05,30.594,30.845,150947,0
2010-12-06,30.868,30.958,30.614,30.65,128838,0
2010-12-07,30.824,30.889,30.58,30.643,149526,0
2010-12-08,30.676,30.676,30.157,30.273,142040,0
2010-12-09,30.551,30.551,30.019,30.312,164592,0
2010-12-10,30.319,30.376,30.187,30.319,105063,0
2010-12-13,30.454,30.58,30.248,30.356,84174,0
2010-12-14,30.551,30.551,30.101,30.146,126790,0
2010-12-15,30.153,30.306,29.866,29.877,239662,0
2010-12-16,29.906,30.17,29.835,30.146,140144,0
2010-12-17,30.039,30.411,29.961,30.306,121341,0
2010-12-20,30.439,30.643,30.285,30.356,152584,0
2010-12-21,30.627,30.845,30.411,30.791,183788,0
2010-12-22,30.791,31.413,30.783,31.301,134739,0
2010-12-23,31.379,31.906,31.301,31.59,145273,0
2010-12-27,31.624,31.806,31.422,31.771,87992,0
2010-12-28,31.898,32.248,31.575,32.163,103209,0
2010-12-29,31.867,32.04,31.858,31.921,133497,0
2010-12-30,31.99,31.99,31.468,31.651,111433,0
2010-12-31,31.723,31.963,31.545,31.569,127469,0
2011-01-03,31.906,32.424,31.652,32.323,190677,0
2011-01-04,32.417,32.417,31.422,31.806,158010,0
2011-01-05,31.779,31.954,31.597,31.954,101200,0
2011-01-06,32.038,32.283,31.906,32.15,155649,0
2011-01-07,32.289,32.424,31.675,31.976,122392,0
2011-01-10,31.884,32.367,31.659,32.27,167564,0
2011-01-11,32.451,32.451,31.745,31.954,131230,0
2011-01-12,32.254,32.254,31.842,32.186,102517,0
2011-01-13,32.278,32.494,32.08,32.402,150259,0
2011-01-14,32.361,32.689,32.262,32.606,158193,0
2011-01-18,32.458,32.823,32.289,32.641,141706,0
2011-01-19,32.606,32.62,31.385,31.575,254945,0
2011-01-20,31.508,32.002,31.508,31.815,152753,0
2011-01-21,31.954,32.002,31.637,31.931,92289,0
2011-01-24,32.009,32.451,31.947,32.323,144336,0
2011-01-25,32.289,32.823,32.052,32.803,106568,0
2011-01-26,32.943,33.377,32.626,32.936,213259,0
2011-01-27,33.041,33.483,32.781,32.851,122875,0
2011-01-28,32.718,32.781,31.7,31.884,122658,0
2011-01-31,32.113,32.402,31.857,32.068,114816,0
2011-02-01,32.361,32.724,31.954,32.536,112847,0
2011-02-02,32.549,32.703,31.94,32.143,66998,0
2011-02-03,32.072,32.458,31.906,32.102,61120,0
2011-02-04,32.156,32.156,31.527,31.759,78235,0
2011-02-07,31.728,32.331,31.728,32.087,74250,0
2011-02-08,32.115,32.684,32.017,32.432,86644,0
2011-02-09,32.41,32.432,32.278,32.432,45874,0
2011-02-10,32.331,32.494,32.248,32.348,62078,0
2011-02-11,32.348,32.472,32.045,32.417,44812,0
2011-02-14,32.417,32.458,32.192,32.41,48358,0
2011-02-15,32.402,32.557,32.156,32.254,57069,0
2011-02-16,32.466,32.5,32.213,32.432,65606,0
2011-02-18,32.438,32.663,32.331,32.5,84804,0
2011-02-22,32.262,32.38,31.745,31.96,153459,0
2011-02-23,31.923,31.931,31.553,31.609,132004,0
2011-02-24,31.624,31.7,31.238,31.63,140766,0
2011-02-25,31.687,32.424,31.667,32.41,191045,0
2011-02-28,32.522,33.372,32.437,33.322,192985,0
2011-03-01,33.374,33.481,33.14,33.303,265814,0
2011-03-02,33.254,33.777,33.077,33.53,200799,0
2011-03-03,33.943,33.991,33.621,33.759,145561,0
2011-03-04,33.819,33.896,33.053,33.462,97491,0
2011-03-07,33.489,33.629,32.718,33.096,97256,0
2011-03-08,33.069,33.713,32.984,33.552,115111,0
2011-03-09,33.609,33.938,33.314,33.629,71041,0
2011-03-10,33.381,33.381,32.992,33.169,132491,0
2011-03-11,33.16,33.333,33.013,33.16,120971,0
2011-03-14,32.97,33.237,32.733,33.104,63771,0
2011-03-15,32.41,33.545,32.27,33.069,95622,0
2011-03-16,32.907,32.977,32.355,32.487,180212,0
2011-03-17,32.799,32.905,32.287,32.393,124318,0
2011-03-18,32.53,32.856,32.53,32.799,135168,0
2011-03-21,33.077,33.339,33.077,33.277,75036,0
2011-03-22,33.354,33.405,32.905,33.104,55463,0
2011-03-23,32.998,33.104,32.665,32.885,72422,0
2011-03-24,33.085,33.085,32.672,32.783,74412,0
2011-03-25,32.947,33.411,32.735,33.132,57701,0
2011-03-28,33.296,33.339,33.053,33.061,58784,0
2011-03-29,33.053,33.325,32.955,33.31,61228,0
2011-03-30,33.288,33.636,33.153,33.587,82355,0
2011-03-31,33.528,34.11,33.528,34.048,115965,0
2011-04-01,34.151,34.156,33.268,33.609,137850,0
2011-04-04,33.893,33.978,33.699,33.864,110643,0
2011-04-05,33.871,33.935,33.524,33.66,243494,0
2011-04-06,33.621,33.715,33.53,33.66,82096,0
2011-04-07,33.602,33.765,33.176,33.333,109877,0
2011-04-08,33.524,33.524,32.889,33.032,72740,0
2011-04-11,33.132,33.268,32.821,33.182,114054,0
2011-04-12,33.077,33.268,32.778,32.833,93599,0
2011-04-13,32.947,33.019,32.457,32.578,140082,0
2011-04-14,32.407,32.992,32.345,32.955,158112,0
2011-04-15,32.821,33.354,32.728,33.31,140421,0
2011-04-18,33.019,33.218,32.542,33.189,204298,0
2011-04-19,33.31,33.459,33.104,33.339,146588,0
2011-04-20,33.699,33.751,33.36,33.731,87915,0
2011-04-21,33.645,33.751,33.509,33.743,52531,0
2011-04-25,33.693,33.814,33.53,33.801,62830,0
2011-04-26,33.823,34.447,33.672,34.29,96263,0
2011-04-27,34.298,34.533,34.27,34.505,66801,0
2011-04-28,34.525,35.208,34.489,34.954,206726,0
2011-04-29,34.892,34.965,34.377,34.556,135297,0
2011-05-02,34.618,34.881,34.425,34.555,132464,0
2011-05-03,34.462,34.703,33.985,34.298,82873,0
2011-05-04,34.326,34.462,33.844,33.935,74423,0
2011-05-05,34.462,34.475,33.019,33.405,83892,0
2011-05-06,33.693,33.731,32.934,33.096,77165,0
2011-05-09,33.117,33.132,32.685,33.019,101445,0
2011-05-10,33.26,33.672,33.182,33.616,79041,0
2011-05-11,33.652,33.652,33.025,33.16,108311,0
2011-05-12,33.125,33.609,32.898,33.53,123806,0
2011-05-13,33.502,33.636,32.885,32.92,76276,0
2011-05-16,32.842,33.061,32.705,32.934,127675,0
2011-05-17,32.813,33.239,32.471,32.705,162190,0
2011-05-18,32.856,33.169,32.549,33.125,120207,0
2011-05-19,33.325,33.388,32.885,33.254,90434,0
2011-05-20,33.149,33.16,32.665,32.813,103000,0
2011-05-23,32.43,32.586,32.244,32.258,94959,0
2011-05-24,32.274,32.465,31.976,32.195,108277,0
2011-05-25,31.984,32.322,31.703,32.274,119513,0
2011-05-26,32.158,32.614,31.859,32.557,99727,0
2011-05-27,32.564,32.821,32.507,32.783,70506,0
2011-05-31,33.043,33.488,32.861,33.481,471796,0
2011-06-01,33.374,33.538,32.642,32.705,143281,0
2011-06-02,32.762,32.806,32.23,32.308,77166,0
2011-06-03,31.939,32.393,31.804,32.11,120429,0
2011-06-06,32.095,32.274,32.018,32.104,141267,0
2011-06-07,32.291,32.378,32.025,32.127,103959,0
2011-06-08,31.968,32.351,31.968,32.155,86242,0
2011-06-09,32.22,32.22,31.68,31.873,90624,0
2011-06-10,31.792,31.904,30.815,30.938,156803,0
2011-06-13,31.071,31.13,30.504,30.668,176484,0
2011-06-14,31.016,31.321,30.93,31.142,128338,0
2011-06-15,30.908,30.965,30.213,30.44,182146,0
2011-06-16,30.54,31.191,30.469,30.981,96661,0
2011-06-17,31.16,31.357,30.835,30.981,191798,0
2011-06-20,30.966,32.068,30.915,31.921,195312,0
2011-06-21,32.148,32.148,31.882,32.068,110476,0
2011-06-22,32.019,32.371,31.839,31.852,134826,0
2011-06-23,31.515,32.01,31.16,31.651,228190,0
2011-06-24,31.787,31.96,31.333,31.461,213419,0
2011-06-27,31.541,31.852,31.541,31.687,93060,0
2011-06-28,31.76,31.984,31.522,31.912,204091,0
2011-06-29,32.082,32.263,31.839,32.089,130353,0
2011-06-30,32.06,32.201,31.932,32.006,125879,0
2011-07-01,31.99,32.471,31.912,32.392,132226,0
2011-07-05,32.414,32.732,32.351,32.644,87321,0
2011-07-06,32.516,33.143,32.516,33.135,102021,0
2011-07-07,33.307,33.552,33.033,33.488,145025,0
2011-07-08,33.156,33.386,33.007,33.337,72958,0
2011-07-11,33.049,33.25,32.883,32.954,77869,0
2011-07-12,32.875,33.61,32.875,33.135,114226,0
2011-07-13,33.25,33.337,32.683,32.701,162628,0
2011-07-14,32.903,32.903,32.321,32.423,131393,0
2011-07-15,32.442,32.927,32.423,32.903,142354,0
2011-07-18,32.66,32.84,32.423,32.564,73327,0
2011-07-19,32.628,33.604,32.628,33.545,201137,0
2011-07-20,33.675,33.861,33.416,33.827,148062,0
2011-07-21,33.942,34.604,33.827,34.245,180372,0
2011-07-22,34.331,34.454,33.971,34.049,108311,0
2011-07-25,33.719,33.999,33.552,33.82,85870,0
2011-07-26,33.859,33.883,33.445,33.546,103794,0
2011-07-27,33.459,33.459,32.669,32.954,149938,0
2011-07-28,33.062,33.143,32.622,32.883,69699,0
2011-07-29,32.442,32.845,32.077,32.771,194683,0
2011-08-01,31.349,32.516,30.368,30.73,519909,0
2011-08-02,30.442,30.595,29.892,30.023,197754,0
2011-08-03,30.087,30.139,29.18,29.936,141677,0
2011-08-04,29.842,30.677,29.338,29.38,255165,0
2011-08-05,29.505,30.212,28.509,29.252,359275,0
2011-08-08,28.468,29.186,27.393,27.4,447972,0
2011-08-09,27.991,30.303,27.306,30.224,403948,0
2011-08-10,30.037,30.469,28.79,28.89,258870,0
2011-08-11,28.928,31.169,28.906,30.361,275830,0
2011-08-12,30.606,30.756,29.951,30.189,177793,0
2011-08-15,30.368,31.255,30.368,31.248,78898,0
2011-08-16,30.823,31.357,30.483,31.103,157274,0
2011-08-17,31.372,31.455,30.866,31.277,99625,0
2011-08-18,30.449,30.809,29.498,29.865,222215,0
2011-08-19,29.505,30.237,29.315,29.721,212919,0
2011-08-22,30.252,30.332,29.57,30.08,156878,0
2011-08-23,30.332,31.468,30.059,31.445,210198,0
2011-08-24,31.455,31.996,30.86,31.651,165448,0
2011-08-25,31.939,32.04,30.881,31.34,196065,0
2011-08-26,31.304,32.061,30.714,32.019,169998,0
2011-08-29,32.414,32.848,32.212,32.804,116180,0
2011-08-30,32.66,32.883,32.113,32.688,107409,0
2011-08-31,32.947,33.021,32.531,32.926,222473,0
2011-09-01,32.976,33.071,31.953,32.127,137829,0
2011-09-02,31.455,32.06,31.122,31.13,131065,0
2011-09-06,30.382,31.331,30.382,31.244,121708,0
2011-09-07,31.66,32.465,31.083,32.465,236109,0
2011-09-08,32.363,32.728,31.96,32.108,130480,0
2011-09-09,31.872,32.011,31.056,31.296,190147,0
2011-09-12,30.946,31.484,30.842,31.437,89206,0
2011-09-13,31.573,31.787,31.372,31.665,165877,0
2011-09-14,31.844,32.371,31.326,32.076,248179,0
2011-09-15,32.465,33.033,32.306,33.013,163347,0
2011-09-16,34.27,34.27,33.35,33.867,299949,0
2011-09-19,33.185,33.604,33.054,33.192,120425,0
2011-09-20,33.335,33.743,32.828,32.889,210899,0
2011-09-21,32.983,33.196,31.356,31.428,158537,0
2011-09-22,30.564,31.683,30.564,31.382,364060,0
2011-09-23,31.267,31.485,30.947,31.404,162204,0
2011-09-26,31.703,31.798,30.989,31.462,113395,0
2011-09-27,32.136,32.363,31.396,31.703,179250,0
2011-09-28,31.602,31.889,30.515,30.55,121261,0
2011-09-29,31.26,31.396,30.674,31.363,139993,0
2011-09-30,31.024,31.701,30.737,30.782,179782,0
2011-10-03,30.76,31.338,29.637,29.637,260550,0
2011-10-04,29.118,31.703,29.089,31.581,332801,0
2011-10-05,31.421,31.551,29.865,31.156,181693,0
2011-10-06,31.026,31.502,30.74,31.451,197305,0
2011-10-07,31.517,31.517,29.885,29.892,334340,0
2011-10-10,30.331,31.325,30.331,31.31,172176,0
2011-10-11,31.076,31.171,30.39,30.681,184733,0
2011-10-12,30.989,31.396,30.695,31.141,187303,0
2011-10-13,30.872,31.019,30.275,30.556,244428,0
2011-10-14,30.872,31.115,30.535,30.826,230837,0
2011-10-17,30.535,30.674,30.054,30.161,173405,0
2011-10-18,30.315,31.056,30.111,30.887,268965,0
2011-10-19,30.887,31.026,30.507,30.674,117435,0
2011-10-20,30.718,30.88,30.069,30.841,110661,0
2011-10-21,31.529,31.529,31.061,31.462,176682,0
2011-10-24,31.529,32.312,31.375,32.165,140094,0
2011-10-25,31.946,31.946,31.363,31.428,94327,0
2011-10-26,31.79,31.93,31.201,31.778,138854,0
2011-10-27,32.523,33.73,32.405,33.304,316186,0
2011-10-28,33.158,33.495,32.785,32.94,153351,0
2011-10-31,32.519,33.011,32.354,32.653,88661,0
2011-11-01,30.915,32.341,30.915,31.338,190899,0
2011-11-02,31.953,32.128,31.356,31.946,100864,0
2011-11-03,32.165,32.471,31.412,32.151,152187,0
2011-11-04,31.757,31.923,31.411,31.784,96381,0
2011-11-07,31.881,31.99,31.229,31.807,59852,0
2011-11-08,32.173,32.216,31.076,32.041,95567,0
2011-11-09,31.121,32.115,30.826,30.907,164380,0
2011-11-10,31.529,31.609,30.674,31.002,131705,0
2011-11-11,31.412,31.798,31.04,31.711,334526,0
2011-11-14,31.581,31.581,30.776,31.091,146716,0
2011-11-15,31.047,31.711,30.76,31.543,142309,0
2011-11-16,31.302,31.654,31.091,31.252,117907,0
2011-11-17,31.331,31.331,30.799,31.002,197463,0
2011-11-18,31.033,31.517,31.011,31.455,132404,0
2011-11-21,30.923,31.056,30.589,30.768,180473,0
2011-11-22,30.813,31.091,30.449,30.689,112531,0
2011-11-23,30.477,30.572,29.958,29.973,115970,0
2011-11-25,29.937,30.507,29.9,29.945,48888,0
2011-11-28,30.76,30.793,30.215,30.375,161755,0
2011-11-29,30.47,30.498,30.039,30.249,72654,0
2011-11-30,30.917,31.167,30.706,30.917,397970,0
2011-12-01,30.748,30.76,30.151,30.235,200629,0
2011-12-02,30.535,31.056,30.535,30.662,144682,0
2011-12-05,31.002,31.156,30.669,31.04,156095,0
2011-12-06,30.952,31.537,30.817,31.369,151413,0
2011-12-07,31.241,31.816,30.904,31.784,121847,0
2011-12-08,31.455,31.553,31.047,31.204,253345,0
2011-12-09,31.361,32.164,31.062,31.941,204989,0
2011-12-12,31.631,31.911,31.356,31.558,217439,0
2011-12-13,31.807,32.318,31.121,31.237,160539,0
2011-12-14,31.056,31.953,31.056,31.581,189184,0
2011-12-15,31.889,32.297,31.624,32.1,172099,0
2011-12-16,32.188,32.686,32.12,32.306,258676,0
2011-12-19,32.5,32.631,31.784,31.837,148252,0
2011-12-20,32.306,32.716,32.306,32.716,166318,0
2011-12-21,32.699,32.969,32.441,32.821,74201,0
2011-12-22,33.057,33.288,32.864,32.9,125365,0
2011-12-23,33.036,33.23,32.932,33.132,85474,0
2011-12-27,33.162,33.623,32.893,33.35,123639,0
2011-12-28,33.41,33.41,32.798,32.858,67925,0
2011-12-29,33.044,33.252,32.992,33.036,89045,0
2011-12-30,32.976,33.394,32.707,32.759,94057,0
2012-01-03,33.447,33.655,32.954,33.288,196768,0
2012-01-04,33.057,33.103,32.493,32.552,218820,0
2012-01-05,32.41,33.075,32.306,32.85,182020,0
2012-01-06,32.85,32.992,32.448,32.56,182209,0
2012-01-09,32.699,32.747,32.477,32.648,103283,0
2012-01-10,33.021,33.237,32.871,33.177,110937,0
2012-01-11,33.132,33.521,33.036,33.469,126222,0
2012-01-12,33.469,33.557,33.057,33.542,107916,0
2012-01-13,33.334,33.73,33.125,33.521,255993,0
2012-01-17,33.521,33.982,33.521,33.887,140754,0
2012-01-18,33.855,34.422,33.833,34.422,146805,0
2012-01-19,34.616,35.091,34.422,34.884,191105,0
2012-01-20,34.84,34.935,34.481,34.884,121074,0
2012-01-23,34.84,34.973,34.37,34.778,71328,0
2012-01-24,34.674,34.899,34.674,34.884,93084,0
2012-01-25,34.884,35.292,34.666,35.173,110064,0
2012-01-26,35.374,35.888,35.315,35.75,121657,0
2012-01-27,35.837,36.097,35.684,35.961,84239,0
2012-01-30,35.837,36.144,35.757,36.061,105351,0
2012-01-31,36.359,36.7,35.877,36.059,154747,0
2012-02-01,36.291,37.244,36.194,37.095,230250,0
2012-02-02,37.244,37.32,36.938,37.053,117434,0
2012-02-03,37.326,37.952,37.199,37.915,155331,0
2012-02-06,37.876,38.206,37.423,37.736,86663,0
2012-02-07,37.736,37.736,37.075,37.119,174033,0
2012-02-08,37.184,37.379,36.641,37.026,153584,0
2012-02-09,37.163,37.257,36.657,36.812,138588,0
2012-02-10,36.612,36.901,36.512,36.603,95419,0
2012-02-13,36.812,37.208,36.783,37.101,143336,0
2012-02-14,36.985,37.223,36.314,36.485,136224,0
2012-02-15,36.529,36.603,36.044,36.291,125914,0
2012-02-16,36.372,36.679,35.265,35.615,236927,0
2012-02-17,35.464,35.716,35.122,35.442,235363,0
2012-02-21,35.648,35.741,35.158,35.397,169655,0
2012-02-22,35.488,35.764,35.107,35.114,104373,0
2012-02-23,35.173,35.77,35.158,35.77,110895,0
2012-02-24,35.823,35.823,35.3,35.442,170682,0
2012-02-27,35.273,35.494,34.809,35.464,116880,0
2012-02-28,35.517,35.517,35.01,35.158,94550,0
2012-02-29,35.334,35.555,34.935,35.105,171071,0
2012-03-01,35.374,35.635,35.234,35.315,124313,0
2012-03-02,35.356,35.356,34.736,34.918,155390,0
2012-03-05,34.935,35.607,34.802,35.6,93474,0
2012-03-06,35.302,35.628,35.227,35.318,143856,0
2012-03-07,35.454,35.751,34.972,35.499,95258,0
2012-03-08,35.635,35.635,35.077,35.335,94827,0
2012-03-09,35.259,35.818,35.159,35.751,157822,0
2012-03-12,35.75,36.128,35.69,36.01,78611,0
2012-03-13,36.248,36.694,36.128,36.664,136745,0
2012-03-14,36.715,36.715,36.136,36.411,96047,0
2012-03-15,36.493,36.493,35.895,36.144,83933,0
2012-03-16,36.201,36.299,35.907,36.285,205097,0
2012-03-19,36.298,36.871,36.061,36.723,142340,0
2012-03-20,36.497,36.94,36.449,36.844,109519,0
2012-03-21,36.971,37.092,36.745,36.745,77194,0
2012-03-22,36.593,36.805,36.15,36.382,108132,0
2012-03-23,36.316,36.677,36.178,36.51,106459,0
2012-03-26,36.797,37.079,36.769,36.888,137127,0
2012-03-27,36.919,36.988,36.783,36.783,169485,0
2012-03-28,37.002,37.002,36.466,36.662,168608,0
2012-03-29,36.413,36.655,36.239,36.429,172581,0
2012-03-30,36.625,36.912,36.481,36.821,262706,0
2012-04-02,36.821,37.265,36.731,37.249,195123,0
2012-04-03,37.237,37.402,36.888,37.039,100667,0
2012-04-04,36.769,36.836,36.421,36.722,106150,0
2012-04-05,36.7,36.903,36.458,36.55,42107,0
2012-04-09,36.096,36.429,35.999,36.382,128195,0
2012-04-10,36.39,36.488,35.615,35.696,196570,0
2012-04-11,36.096,36.096,35.69,35.957,127066,0
2012-04-12,36.059,36.429,36.059,36.316,129578,0
2012-04-13,36.155,36.374,36.007,36.193,116926,0
2012-04-16,36.458,36.67,36.292,36.421,149280,0
2012-04-17,36.737,36.79,36.406,36.557,134735,0
2012-04-18,36.475,36.503,35.993,36.059,158478,0
2012-04-19,36.164,36.261,35.628,35.916,109769,0
2012-04-20,36.285,36.692,36.118,36.406,160040,0
2012-04-23,36.059,36.082,35.6,35.916,97829,0
2012-04-24,35.772,36.429,35.772,36.338,118724,0
2012-04-25,36.639,37.121,36.632,37.002,242599,0
2012-04-26,36.971,37.35,36.859,37.237,198135,0
2012-04-27,37.273,37.627,36.919,37.485,143140,0
2012-04-30,37.364,37.49,37.237,37.341,124673,0
2012-05-01,37.372,37.772,37.146,37.146,120457,0
2012-05-02,37.017,37.056,36.737,37.029,100509,0
2012-05-03,37.092,37.168,36.722,36.852,114233,0
2012-05-04,36.812,37.029,36.517,36.662,106128,0
2012-05-07,36.609,37.215,36.557,37.086,87432,0
2012-05-08,36.935,37.408,36.919,37.332,117996,0
2012-05-09,37.056,37.485,36.988,37.155,133188,0
2012-05-10,37.546,37.658,36.988,37.356,118084,0
2012-05-11,37.35,37.675,36.662,37.029,95825,0
2012-05-14,36.745,37.228,36.745,36.928,89160,0
2012-05-15,36.888,37.614,36.844,37.583,211949,0
2012-05-16,37.734,37.734,37.079,37.146,121149,0
2012-05-17,37.257,37.257,36.359,36.374,201578,0
2012-05-18,36.338,36.572,35.628,35.751,138780,0
2012-05-21,35.899,36.224,35.628,36.164,132958,0
2012-05-22,36.068,36.449,36.068,36.278,98376,0
2012-05-23,36.068,36.639,35.907,36.625,109728,0
2012-05-24,36.632,36.753,36.096,36.692,70970,0
2012-05-25,36.761,36.88,36.429,36.603,62243,0
2012-05-29,36.852,36.971,36.382,36.859,83227,0
2012-05-30,36.593,36.776,36.051,36.118,111224,0
2012-05-31,36.232,36.79,36.007,36.436,146827,0
2012-06-01,36.109,36.292,35.868,36.193,112119,0
2012-06-04,36.338,36.572,36.007,36.374,105979,0
2012-06-05,36.266,37.028,36.214,36.893,107072,0
2012-06-06,37.275,37.818,36.938,37.75,89613,0
2012-06-07,38.107,38.246,37.078,37.121,120661,0
2012-06-08,37.028,37.681,37.028,37.674,115078,0
2012-06-11,37.863,37.907,36.722,36.821,131312,0
2012-06-12,37.039,37.282,36.692,37.282,76911,0
2012-06-13,37.265,37.871,37.022,37.265,91270,0
2012-06-14,37.425,38.142,37.388,37.932,136300,0
2012-06-15,37.948,38.41,37.772,38.101,274239,0
2012-06-18,37.967,38.58,37.885,38.376,131590,0
2012-06-19,38.436,38.98,38.055,38.848,618317,0
2012-06-20,38.683,38.881,38.498,38.652,96575,0
2012-06-21,38.744,38.805,38.011,38.115,164696,0
2012-06-22,38.367,38.538,37.872,37.901,808723,0
2012-06-25,37.635,38.256,37.635,38.131,124715,0
2012-06-26,38.263,38.605,38.024,38.323,183702,0
2012-06-27,38.428,38.559,38.209,38.323,104211,0
2012-06-28,37.942,38.415,37.581,38.4,206029,0
2012-06-29,39.003,39.096,38.737,38.934,187547,0
2012-07-02,39.163,39.806,38.995,39.799,158661,0
2012-07-03,39.875,39.991,39.678,39.957,72906,0
2012-07-05,40.042,40.455,39.333,39.746,89125,0
2012-07-06,39.361,39.738,39.361,39.73,80941,0
2012-07-09,39.723,39.767,39.423,39.653,96451,0
2012-07-10,39.761,39.983,39.6,39.738,192500,0
2012-07-11,39.714,39.829,39.361,39.63,123844,0
2012-07-12,39.431,40.061,39.333,39.844,113444,0
2012-07-13,40.074,40.615,39.896,40.58,206186,0
2012-07-16,40.631,41.313,40.539,41.167,109990,0
2012-07-17,41.236,41.908,41.188,41.563,149462,0
2012-07-18,41.612,41.612,41.213,41.449,77725,0
2012-07-19,41.639,41.639,40.759,41.106,62766,0
2012-07-20,40.818,41.372,40.818,41.213,134685,0
2012-07-23,40.829,41.48,40.759,41.137,129163,0
2012-07-24,41.188,41.266,40.478,40.741,149035,0
2012-07-25,40.991,41.198,40.672,40.829,80238,0
2012-07-26,41.258,41.433,40.793,40.975,73787,0
2012-07-27,41.174,41.48,40.914,41.198,141125,0
2012-07-30,41.198,41.449,41.159,41.266,110486,0
2012-07-31,41.32,41.32,40.991,41.053,80295,0
2012-08-01,41.274,41.29,40.478,40.478,134661,0
2012-08-02,40.279,40.615,39.957,40.471,101791,0
2012-08-03,40.759,41.183,40.747,41.044,95233,0
2012-08-06,41.153,41.153,40.487,40.502,86315,0
2012-08-07,40.554,40.672,39.875,39.944,125431,0
2012-08-08,39.852,39.89,39.378,39.431,77191,0
2012-08-09,39.47,39.614,39.225,39.279,69442,0
2012-08-10,39.309,39.714,39.285,39.508,66704,0
2012-08-13,39.553,39.638,39.264,39.621,78266,0
2012-08-14,39.799,39.799,39.37,39.47,71022,0
2012-08-15,39.508,39.638,39.309,39.538,63349,0
2012-08-16,39.63,39.73,39.231,39.683,65604,0
2012-08-17,39.653,39.799,39.508,39.774,95676,0
2012-08-20,39.593,39.813,39.446,39.63,77345,0
2012-08-21,39.638,39.868,39.517,39.53,81423,0
2012-08-22,39.461,39.698,39.279,39.57,163564,0
2012-08-23,39.578,39.689,39.315,39.561,94778,0
2012-08-24,39.585,39.791,39.417,39.614,84552,0
2012-08-27,39.661,39.868,39.63,39.836,96668,0
2012-08-28,39.836,40.019,39.646,39.753,121784,0
2012-08-29,39.913,40.061,39.678,39.896,114824,0
2012-08-30,39.836,39.974,39.707,39.89,59636,0
2012-08-31,40.135,40.135,39.585,39.944,141160,0
2012-09-04,39.952,40.532,39.73,40.463,122197,0
2012-09-05,40.311,40.823,40.311,40.539,128158,0
2012-09-06,40.747,40.93,40.608,40.93,138914,0
2012-09-07,41.128,41.128,40.502,40.608,65713,0
2012-09-10,40.754,40.754,40.095,40.135,124108,0
2012-09-11,40.135,40.327,40.067,40.252,71356,0
2012-09-12,40.471,40.471,40.095,40.279,63325,0
2012-09-13,40.403,40.838,40.165,40.594,125395,0
2012-09-14,40.716,40.983,40.395,40.441,172227,0
2012-09-17,40.387,40.564,40.15,40.286,90632,0
2012-09-18,40.441,40.441,40.112,40.335,91405,0
2012-09-19,40.51,40.656,40.19,40.19,132278,0
2012-09-20,40.142,40.381,39.89,40.157,141188,0
2012-09-21,40.524,40.691,40.19,40.19,357990,0
2012-09-24,40.211,40.64,40.142,40.174,107289,0
2012-09-25,40.252,40.471,39.952,39.983,186909,0
2012-09-26,40.076,40.594,39.957,40.013,150591,0
2012-09-27,40.076,40.206,39.764,39.834,108950,0
2012-09-28,39.735,40.237,39.735,39.842,151378,0
2012-10-01,39.957,40.882,39.503,39.819,140802,0
2012-10-02,39.859,40.316,39.859,40.308,87366,0
2012-10-03,40.476,40.778,40.339,40.424,84617,0
2012-10-04,40.641,40.71,40.138,40.461,121795,0
2012-10-05,40.509,40.918,40.385,40.461,70859,0
2012-10-08,40.447,40.447,40.206,40.237,55042,0
2012-10-09,40.37,40.416,39.936,39.983,53384,0
2012-10-10,40.027,40.509,39.983,40.47,76134,0
2012-10-11,40.665,40.826,40.545,40.678,69873,0
2012-10-12,40.771,41.104,40.523,40.554,55966,0
2012-10-15,40.58,41.074,40.485,41.051,72802,0
2012-10-16,41.23,41.299,40.904,41.299,52975,0
2012-10-17,41.159,41.322,40.926,41.276,88760,0
2012-10-18,41.307,41.818,41.214,41.678,71882,0
2012-10-19,41.541,41.824,41.205,41.337,108250,0
2012-10-22,41.376,41.423,41.037,41.423,60843,0
2012-10-23,41.237,41.415,40.865,41.037,158205,0
2012-10-24,41.259,41.284,40.882,41.12,114249,0
2012-10-25,41.353,41.437,40.673,41.307,58596,0
2012-10-26,41.198,41.198,40.523,40.882,53756,0
2012-10-31,40.572,41.367,40.572,41.367,75519,0
2012-11-01,41.478,41.576,41.082,41.549,103555,0
2012-11-02,41.77,41.902,41.585,41.671,85030,0
2012-11-05,41.824,42.157,41.322,41.839,55159,0
2012-11-06,42.072,42.392,41.911,42.204,79210,0
2012-11-07,41.996,42.02,41.549,41.833,131346,0
2012-11-08,41.824,41.925,41.345,41.556,175127,0
2012-11-09,41.329,41.585,41.051,41.307,120077,0
2012-11-12,41.513,41.618,41.051,41.237,37959,0
2012-11-13,41.198,41.423,41.058,41.267,74454,0
2012-11-14,41.415,41.415,40.539,40.673,110549,0
2012-11-15,40.532,40.841,40.275,40.523,113088,0
2012-11-16,40.439,41.153,40.439,41.058,94505,0
2012-11-19,41.437,41.717,41.299,41.492,117847,0
2012-11-20,41.478,41.763,41.276,41.663,113163,0
2012-11-21,41.787,42.072,41.638,41.965,69290,0
2012-11-23,42.157,42.374,41.957,42.374,66346,0
2012-11-26,42.211,42.6,41.965,42.499,83653,0
2012-11-27,42.468,42.468,41.796,42.057,88887,0
2012-11-28,42.02,42.142,41.61,42.121,92879,0
2012-11-29,42.366,42.894,41.902,42.794,123960,0
2012-11-30,42.763,43.251,42.763,42.989,187859,0
2012-12-03,43.226,43.344,42.663,42.939,114392,0
2012-12-04,42.849,43.336,42.6,43.182,95235,0
2012-12-05,43.28,43.28,42.856,43.05,83994,0
2012-12-06,43.063,43.429,42.918,43.406,143109,0
2012-12-07,43.527,43.986,43.28,43.923,115323,0
2012-12-10,44.01,44.018,43.244,43.545,147098,0
2012-12-11,43.862,44.01,43.576,43.754,103597,0
2012-12-12,43.691,43.691,43.267,43.373,181895,0
2012-12-13,43.436,43.492,43.104,43.336,98883,0
2012-12-14,43.344,43.639,43.226,43.304,80220,0
2012-12-17,43.467,43.802,43.328,43.802,103530,0
2012-12-18,43.467,43.893,43.312,43.793,115618,0
2012-12-19,43.838,44.127,43.606,43.854,134212,0
2012-12-20,43.907,44.374,43.831,44.257,115853,0
2012-12-21,43.754,44.381,43.754,44.056,314140,0
2012-12-24,44.118,44.226,43.901,44.094,43972,0
2012-12-26,44.249,44.249,43.467,43.731,140579,0
2012-12-27,44.09,44.131,43.369,43.934,79574,0
2012-12-28,43.847,44.24,43.699,43.785,89574,0
2012-12-31,43.855,44.327,43.543,44.311,98700,0
2013-01-02,45.041,45.613,44.866,45.579,201440,0
2013-01-03,45.856,46.167,45.517,45.902,108838,0
2013-01-04,46.13,46.358,45.856,46.068,113509,0
2013-01-07,46.052,46.631,45.973,46.334,97650,0
2013-01-08,46.507,46.71,46.286,46.656,136419,0
2013-01-09,46.867,47.323,46.436,47.207,137092,0
2013-01-10,47.465,47.465,46.79,46.884,151332,0
2013-01-11,47.048,47.537,46.884,47.483,113275,0
2013-01-14,47.537,47.913,47.252,47.749,206280,0
2013-01-15,47.851,48.164,47.31,47.985,122870,0
2013-01-16,47.404,48.048,47.16,47.749,151181,0
2013-01-17,48.009,48.717,47.616,48.38,112273,0
2013-01-18,48.452,48.452,47.6,48.308,157262,0
2013-01-22,48.433,49.062,48.395,49.031,103946,0
2013-01-23,48.866,49.126,48.78,48.946,105747,0
2013-01-24,49.119,49.566,48.953,49.292,143290,0
2013-01-25,49.488,49.536,49.182,49.409,80872,0
2013-01-28,49.527,49.859,49.371,49.749,117770,0
2013-01-29,49.819,50.15,49.598,49.938,93901,0
2013-01-30,49.96,49.96,49.338,49.4,141624,0
2013-01-31,49.644,50.251,49.267,50.079,154126,0
2013-02-01,50.156,50.903,50.079,50.582,117504,0
2013-02-04,50.466,50.85,49.968,50.055,180752,0
2013-02-05,50.118,50.234,49.617,49.63,160651,0
2013-02-06,49.441,49.873,49.182,49.536,141495,0
2013-02-07,49.63,49.859,49.348,49.607,254273,0
2013-02-08,49.764,50.038,49.661,50.017,129217,0
2013-02-11,50.086,50.259,49.911,50.009,101122,0
2013-02-12,50.079,50.519,50.047,50.481,127203,0
2013-02-13,50.669,50.951,50.598,50.886,74714,0
2013-02-14,50.913,51.015,50.352,50.527,118503,0
2013-02-15,50.527,52.161,50.519,51.516,227230,0
2013-02-19,51.745,52.351,51.745,52.06,151528,0
2013-02-20,52.054,52.281,51.323,51.409,183285,0
2013-02-21,51.494,51.856,51.314,51.644,118610,0
2013-02-22,51.944,52.069,51.472,51.896,90721,0
2013-02-25,51.944,51.944,50.716,50.739,141688,0
2013-02-26,50.746,51.401,50.746,51.33,89134,0
2013-02-27,51.211,51.367,51.053,51.069,209895,0
2013-02-28,50.928,51.358,50.928,50.983,250424,0
2013-03-01,50.644,51.975,50.423,51.802,175555,0
2013-03-04,51.944,52.463,51.777,52.454,85823,0
2013-03-05,52.715,52.823,52.258,52.644,214121,0
2013-03-06,52.857,52.857,51.998,52.241,95489,0
2013-03-07,52.225,52.42,51.833,51.909,80183,0
2013-03-08,52.037,52.037,51.415,51.909,101685,0
2013-03-11,51.903,51.918,51.604,51.889,63900,0
2013-03-12,51.874,51.909,51.559,51.754,61799,0
2013-03-13,51.81,51.926,51.596,51.847,75247,0
2013-03-14,51.777,52.006,51.73,51.769,118709,0
2013-03-15,51.864,51.864,51.358,51.698,288010,0
2013-03-18,51.415,51.833,51.415,51.708,58253,0
2013-03-19,51.666,51.944,51.437,51.652,79897,0
2013-03-20,51.909,51.926,51.455,51.698,89094,0
2013-03-21,51.55,51.926,51.55,51.613,132488,0
2013-03-22,51.839,51.864,51.376,51.464,162835,0
2013-03-25,51.652,51.903,51.401,51.472,123198,0
2013-03-26,51.681,52.024,51.352,51.927,100589,0
2013-03-27,51.577,51.76,51.405,51.563,151832,0
2013-03-28,51.745,52.215,51.563,52.048,104119,0
2013-04-01,52.039,52.263,51.577,52.254,95333,0
2013-04-02,52.549,52.549,52.095,52.254,99423,0
2013-04-03,52.414,52.414,51.696,51.76,93802,0
2013-04-04,51.882,52.208,51.768,52.119,99320,0
2013-04-05,51.469,52.341,51.469,52.263,100434,0
2013-04-08,52.414,52.557,52.149,52.549,99175,0
2013-04-09,52.462,52.612,51.73,51.777,140243,0
2013-04-10,51.953,53.003,51.76,52.93,202422,0
2013-04-11,53.009,53.271,52.523,52.835,124886,0
2013-04-12,52.86,52.939,52.055,52.254,136745,0
2013-04-15,52.175,52.238,50.297,50.41,182253,0
2013-04-16,50.593,51.441,50.219,51.352,125427,0
2013-04-17,51.142,51.246,50.004,50.402,165220,0
2013-04-18,50.575,50.593,50.059,50.41,89061,0
2013-04-19,50.368,51.46,50.289,51.418,57780,0
2013-04-22,51.664,51.816,50.95,51.768,76522,0
2013-04-23,52.127,52.246,51.46,52.127,68403,0
2013-04-24,52.136,52.341,51.96,52.208,36618,0
2013-04-25,52.383,52.492,51.753,51.802,80435,0
2013-04-26,51.824,52.119,51.61,51.856,104027,0
2013-04-29,52.165,52.47,51.903,52.228,59530,0
2013-04-30,52.341,52.692,52.111,52.675,60606,0
2013-05-01,52.508,52.71,51.594,51.61,136065,0
2013-05-02,51.953,52.484,51.73,52.31,65536,0
2013-05-03,52.86,53.818,52.658,53.361,170483,0
2013-05-06,54.123,55.243,54.123,54.536,141448,0
2013-05-07,54.871,55.381,54.362,55.118,68773,0
2013-05-08,55.06,55.823,54.829,55.515,104362,0
2013-05-09,55.745,55.873,54.72,54.893,102351,0
2013-05-10,54.982,55.452,54.919,55.283,62247,0
2013-05-13,55.388,55.761,55.266,55.714,71313,0
2013-05-14,55.745,56.334,55.626,55.855,110654,0
2013-05-15,55.927,56.833,55.626,56.787,71954,0
2013-05-16,56.626,57.073,56.358,56.573,89444,0
2013-05-17,56.77,56.97,56.3,56.779,74490,0
2013-05-20,56.677,57.215,56.262,56.604,45381,0
2013-05-21,56.619,57.533,56.619,57.495,75616,0
2013-05-22,57.557,58.044,55.3,55.444,125161,0
2013-05-23,54.91,54.91,54.096,54.227,122259,0
2013-05-24,54.017,54.017,53.114,53.44,86994,0
2013-05-28,54.096,54.163,51.998,52.492,149728,0
2013-05-29,52.095,52.095,49.487,50.17,375054,0
2013-05-30,50.13,50.856,49.828,49.996,78173,0
2013-05-31,49.701,50.1,49.505,49.52,165647,0
2013-06-03,49.78,50.494,49.335,50.211,252009,0
2013-06-04,50.448,50.75,49.94,50.178,137061,0
2013-06-05,50.148,50.36,49.589,49.75,87538,0
2013-06-06,49.617,50.729,49.391,50.713,210734,0
2013-06-07,50.973,51.079,49.186,49.708,168547,0
2013-06-10,49.701,49.764,49.145,49.344,105952,0
2013-06-11,49.106,49.295,48.23,48.884,166615,0
2013-06-12,49.255,49.255,47.404,47.411,146924,0
2013-06-13,47.231,48.2,47.152,47.874,265536,0
2013-06-14,47.697,48.705,47.537,48.145,107838,0
2013-06-17,48.341,48.866,47.991,48.357,102501,0
2013-06-18,48.463,49.406,48.007,48.915,117235,0
2013-06-19,48.986,49.064,46.823,47.079,120547,0
2013-06-20,46.283,46.393,44.69,45.008,181572,0
2013-06-21,45.263,46.465,44.971,46.084,251367,0
2013-06-24,45.527,46.489,44.819,45.36,212964,0
2013-06-25,45.781,46.513,45.145,46.304,142106,0
2013-06-26,46.704,46.994,46.261,46.592,120411,0
2013-06-27,46.929,48.283,46.825,48.186,173045,0
2013-06-28,48.168,48.679,47.91,48.212,313690,0
2013-07-01,49.129,49.314,48.233,48.606,163441,0
2013-07-02,48.702,49.942,48.702,49.686,156694,0
2013-07-03,49.677,49.677,48.653,48.935,93391,0
2013-07-05,49.291,49.449,47.865,48.991,157132,0
2013-07-08,49.114,49.216,48.509,48.628,99144,0
2013-07-09,48.694,49.274,48.373,49.105,91390,0
2013-07-10,49.186,49.686,48.902,49.427,118183,0
2013-07-11,49.901,50.708,49.901,50.531,96203,0
2013-07-12,50.548,50.689,50.151,50.449,100031,0
2013-07-15,50.495,51.143,50.367,51.014,83618,0
2013-07-16,50.943,51.674,50.943,51.345,74868,0
2013-07-17,51.681,51.883,51.328,51.689,55716,0
2013-07-18,51.834,52.479,51.834,52.02,46386,0
2013-07-19,51.971,52.654,51.971,52.464,65865,0
2013-07-22,52.472,52.969,52.384,52.778,57260,0
2013-07-23,52.793,53.108,52.56,52.807,65850,0
2013-07-24,52.905,53.09,51.23,51.562,63618,0
2013-07-25,51.643,52.349,51.423,52.286,89036,0
2013-07-26,51.956,52.302,51.707,52.054,69864,0
2013-07-29,51.883,52.092,51.239,51.303,54245,0
2013-07-30,51.385,51.868,50.861,51.192,62695,0
2013-07-31,51.206,51.345,50.2,50.41,79100,0
2013-08-01,50.724,50.899,49.329,49.556,109154,0
2013-08-02,49.491,49.95,49.129,49.75,65828,0
2013-08-05,49.54,49.998,49.449,49.806,48996,0
2013-08-06,49.75,50.217,49.506,49.878,56749,0
2013-08-07,49.7,49.936,49.257,49.78,55059,0
2013-08-08,49.936,50.111,49.338,50.029,66412,0
2013-08-09,50.048,51.43,49.975,50.924,63979,0
2013-08-12,50.732,50.909,50.265,50.522,53179,0
2013-08-13,50.539,50.539,49.32,49.564,40470,0
2013-08-14,49.506,49.936,48.863,49.057,52296,0
2013-08-15,48.41,48.41,46.793,47.469,86513,0
2013-08-16,47.382,47.406,45.73,45.948,91749,0
2013-08-19,45.787,45.94,44.893,44.924,95724,0
2013-08-20,45.092,46.215,44.763,46.143,103694,0
2013-08-21,46.036,47.14,45.632,46.198,63785,0
2013-08-22,46.221,46.712,45.77,46.52,52235,0
2013-08-23,46.511,46.842,46.229,46.688,50926,0
2013-08-26,46.697,46.857,46.207,46.408,56009,0
2013-08-27,46.07,46.681,46.013,46.294,79173,0
2013-08-28,46.308,46.414,45.568,45.811,61699,0
2013-08-29,45.674,45.898,45.341,45.423,105716,0
2013-08-30,45.287,45.383,43.973,44.215,209712,0
2013-09-03,44.309,44.928,42.768,43.37,144906,0
2013-09-04,43.396,43.625,43.152,43.288,125141,0
2013-09-05,43.34,43.387,42.694,42.916,108813,0
2013-09-06,43.224,44.082,43.003,43.641,128343,0
2013-09-09,43.853,44.215,43.529,43.973,109147,0
2013-09-10,44.35,44.481,43.852,44.008,104309,0
2013-09-11,44.03,44.537,43.908,44.506,103901,0
2013-09-12,44.537,44.956,44.402,44.731,84960,0
2013-09-13,44.906,45.599,44.784,45.253,116495,0
2013-09-16,45.584,46.15,44.829,45.496,56958,0
2013-09-17,45.385,45.843,45.223,45.745,113188,0
2013-09-18,45.779,47.505,45.247,47.465,104364,0
2013-09-19,47.604,48.092,46.847,47.093,68528,0
2013-09-20,47.391,47.391,46.3,46.43,132394,0
2013-09-23,46.374,47.131,46.015,46.84,86079,0
2013-09-24,46.84,47.425,46.643,46.813,88506,0
2013-09-25,46.699,47.121,46.462,46.789,57862,0
2013-09-26,46.847,47.093,46.521,47.049,76742,0
2013-09-27,46.725,46.992,46.422,46.813,35914,0
2013-09-30,46.226,46.886,46.129,46.407,56258,0
2013-10-01,46.455,47.949,46.349,47.317,63246,0
2013-10-02,47.084,47.084,46.528,46.927,60360,0
2013-10-03,46.699,46.699,45.802,46.307,99264,0
2013-10-04,46.277,46.739,46.112,46.487,79125,0
2013-10-07,46.152,47.252,46.152,46.985,88016,0
2013-10-08,46.847,47.215,46.674,46.716,89789,0
2013-10-09,46.674,47.237,46.674,46.879,105963,0
2013-10-10,47.369,48.151,47.369,48.11,75697,0
2013-10-11,47.848,49.025,47.848,48.984,94847,0
2013-10-14,48.787,49.195,48.501,49.18,65706,0
2013-10-15,48.918,49.016,48.437,48.886,62006,0
2013-10-16,49.058,50.165,48.861,49.857,101338,0
2013-10-17,49.725,50.461,49.53,50.36,94497,0
2013-10-18,50.516,50.713,49.758,50.143,109392,0
2013-10-21,50.174,50.174,49.367,49.938,48180,0
2013-10-22,50.191,50.646,49.931,50.346,77479,0
2013-10-23,50.223,51.317,50.125,51.12,70874,0
2013-10-24,51.081,51.465,51.038,51.282,45241,0
2013-10-25,51.546,52.207,51.299,52.155,48719,0
2013-10-28,52.142,52.182,51.251,51.903,64615,0
2013-10-29,51.903,51.984,51.289,51.821,68663,0
2013-10-30,51.888,52.052,51.259,51.373,66407,0
2013-10-31,51.529,51.529,50.729,50.999,111437,0
2013-11-01,50.47,51.217,50.125,50.924,131738,0
2013-11-04,50.924,51.342,50.49,51.299,82540,0
2013-11-05,51.481,51.659,50.443,50.563,75001,0
2013-11-06,50.751,51.391,50.418,50.943,52206,0
2013-11-07,50.982,50.982,50.338,50.686,118993,0
2013-11-08,50.535,50.816,49.286,50.329,86894,0
2013-11-11,50.239,50.49,49.669,49.848,72921,0
2013-11-12,49.824,49.881,48.943,49.708,33918,0
2013-11-13,49.407,50.191,49.032,50.1,45215,0
2013-11-14,50.174,51.031,49.838,49.931,72183,0
2013-11-15,49.838,50.36,49.554,50.15,67276,0
2013-11-18,50.174,50.346,49.577,49.644,80597,0
2013-11-19,49.52,50.077,49.106,49.482,110706,0
2013-11-20,48.796,48.796,47.783,48.129,223044,0
2013-11-21,48.184,48.537,46.716,46.985,458593,0
2013-11-22,47.067,48.705,46.674,48.084,3443940,0
2013-11-25,48.29,48.803,47.729,48.345,564116,0
2013-11-26,48.455,48.617,47.662,47.819,366272,0
2013-11-27,47.892,48.55,47.745,48.537,247641,0
2013-11-29,48.755,48.755,47.885,48.02,210797,0
2013-12-02,48.151,48.151,46.585,46.674,370495,0
2013-12-03,46.748,46.97,46.185,46.952,467877,0
2013-12-04,46.906,47.385,46.422,46.992,218150,0
2013-12-05,46.757,47.224,46.462,46.601,170479,0
2013-12-06,46.87,47.233,46.577,46.879,189012,0
2013-12-09,47.084,47.186,46.504,47.186,218865,0
2013-12-10,47.27,47.5,46.748,46.992,202679,0
2013-12-11,47.151,47.151,45.997,46.112,335364,0
2013-12-12,46.146,46.397,45.687,46.176,288954,0
2013-12-13,46.218,46.725,46.029,46.528,223764,0
2013-12-16,46.57,46.86,46.332,46.757,208829,0
2013-12-17,46.886,47.179,46.666,47.049,223345,0
2013-12-18,46.976,47.876,46.185,47.802,396754,0
2013-12-19,47.604,47.604,46.43,46.544,327711,0
2013-12-20,46.537,46.651,46.218,46.479,749219,0
2013-12-23,46.813,47.44,46.495,46.767,364787,0
2013-12-24,46.757,46.952,46.609,46.86,91231,0
2013-12-26,47.165,47.5,46.992,47.326,258152,0
2013-12-27,47.256,47.588,46.423,46.531,177186,0
2013-12-30,46.414,46.951,46.408,46.926,151208,0
2013-12-31,46.877,47.107,46.266,46.349,164498,0
2014-01-02,46.175,46.175,45.234,45.548,296894,0
2014-01-03,45.72,46.753,45.381,46.588,291455,0
2014-01-06,46.456,47.05,46.232,46.721,212138,0
2014-01-07,46.744,47.077,46.358,46.884,113200,0
2014-01-08,46.919,47.189,46.431,47.179,262340,0
2014-01-09,47.226,47.3,46.819,47.247,278931,0
2014-01-10,47.382,48.009,47.382,47.851,205870,0
2014-01-13,47.701,48.223,47.546,48.033,252362,0
2014-01-14,48.217,48.43,47.902,48.217,156289,0
2014-01-15,48.42,48.663,47.992,48.514,135025,0
2014-01-16,48.531,49.397,48.485,49.365,181925,0
2014-01-17,49.48,49.614,49.009,49.554,203046,0
2014-01-21,49.826,50.472,49.48,50.436,252360,0
2014-01-22,50.481,50.777,50.413,50.52,131819,0
2014-01-23,50.53,51.033,50.305,50.877,330810,0
2014-01-24,50.81,50.925,50.413,50.742,288884,0
2014-01-27,50.702,51.148,50.436,50.935,197649,0
2014-01-28,51.215,51.794,50.957,51.727,209708,0
2014-01-29,51.569,51.727,50.824,51.222,246338,0
2014-01-30,51.637,52.486,51.361,51.841,331256,0
2014-01-31,51.049,52.397,51.049,52.025,346681,0
2014-02-03,52.107,52.107,50.676,50.991,283183,0
2014-02-04,51.107,52.05,50.729,51.968,239938,0
2014-02-05,51.577,51.968,51.09,51.314,186061,0
2014-02-06,51.314,51.602,50.935,51.215,222798,0
2014-02-07,51.156,51.361,50.676,50.983,217608,0
2014-02-10,50.777,51.156,50.568,51.058,238159,0
2014-02-11,51.033,51.414,50.712,51.049,165126,0
2014-02-12,51.132,51.206,50.406,50.877,175548,0
2014-02-13,50.644,51.488,50.603,51.296,149069,0
2014-02-14,51.352,51.352,50.663,51.075,154888,0
2014-02-18,51.273,51.296,49.57,50.216,249436,0
2014-02-19,50.223,50.983,50.091,50.548,255278,0
2014-02-20,50.603,51.083,49.967,50.323,171100,0
2014-02-21,50.273,50.297,49.752,50.239,219557,0
2014-02-24,50.231,51.306,50.231,50.653,236595,0
2014-02-25,50.81,51.049,50.52,50.653,126512,0
2014-02-26,50.603,51.123,50.428,50.729,117036,0
2014-02-27,50.72,50.983,50.239,50.944,145713,0
2014-02-28,51.148,51.296,50.736,50.975,277578,0
2014-03-03,50.802,51.427,50.742,51.361,149509,0
2014-03-04,51.72,52.296,51.389,52.008,216202,0
2014-03-05,52.082,52.345,51.685,52.142,178032,0
2014-03-06,52.04,52.173,50.975,51.257,139218,0
2014-03-07,51.24,51.24,50.01,50.281,153083,0
2014-03-10,50.106,50.231,49.586,49.752,166048,0
2014-03-11,49.752,50.207,49.695,50.165,137356,0
2014-03-12,50.165,50.644,50.018,50.156,152590,0
2014-03-13,50.156,50.465,49.651,50.132,256463,0
2014-03-14,50.091,50.693,50.091,50.406,178624,0
2014-03-17,50.52,50.768,50.273,50.362,102245,0
2014-03-18,50.348,50.966,50.066,50.787,154932,0
2014-03-19,50.628,50.653,49.439,49.439,718781,0
2014-03-20,49.198,50.018,48.852,49.746,585943,0
2014-03-21,49.792,50.34,49.792,50.066,502142,0
2014-03-24,50.041,50.348,49.651,49.983,185535,0
2014-03-25,50.106,50.548,49.736,50.446,173751,0
2014-03-26,50.693,50.693,49.761,49.802,177201,0
2014-03-27,49.659,50.086,49.426,49.686,163881,0
2014-03-28,49.551,50.389,49.516,50.161,151488,0
2014-03-31,50.253,50.942,49.97,50.597,164914,0
2014-04-01,50.672,50.754,49.643,50.436,253106,0
2014-04-02,50.472,50.589,49.928,50.187,178529,0
2014-04-03,50.329,50.398,49.735,49.937,186932,0
2014-04-04,50.279,50.321,49.745,49.97,277850,0
2014-04-07,49.894,50.964,49.886,50.398,312431,0
2014-04-08,50.521,50.782,50.329,50.723,251443,0
2014-04-09,50.763,50.916,49.937,50.079,267946,0
2014-04-10,50.178,50.782,49.417,49.852,282161,0
2014-04-11,49.434,50.035,49.374,49.708,264090,0
2014-04-14,50.095,50.23,49.249,49.544,224612,0
2014-04-15,49.525,49.918,49.342,49.686,241686,0
2014-04-16,49.96,50.622,49.686,50.436,349496,0
2014-04-17,50.137,50.916,50.137,50.792,441306,0
2014-04-21,50.798,51.149,50.706,50.922,74976,0
2014-04-22,50.839,50.896,50.22,50.714,250016,0
2014-04-23,50.798,51.024,50.465,50.687,149486,0
2014-04-24,50.807,51.182,50.638,50.999,137735,0
2014-04-25,50.949,51.083,50.68,50.83,157341,0
2014-04-28,50.982,51.561,50.773,51.551,333339,0
2014-04-29,51.693,52.029,51.199,51.317,152018,0
2014-04-30,51.224,51.72,50.916,51.627,159307,0
2014-05-01,51.477,51.843,51.057,51.76,235318,0
2014-05-02,51.659,52.036,51.561,51.879,198952,0
2014-05-05,51.008,52.479,50.665,52.305,341298,0
2014-05-06,52.419,52.991,52.045,52.64,276908,0
2014-05-07,52.865,53.223,52.104,52.144,372667,0
2014-05-08,52.219,52.605,51.693,52.054,148503,0
2014-05-09,51.926,52.278,51.6,51.936,91878,0
2014-05-12,52.151,52.151,51.5,51.743,200343,0
2014-05-13,51.676,52.263,51.593,51.72,183098,0
2014-05-14,51.593,52.011,51.365,51.484,178622,0
2014-05-15,51.44,51.817,51.065,51.543,182184,0
2014-05-16,51.44,52.138,51.365,52.121,103802,0
2014-05-19,52.06,52.313,51.617,51.861,136740,0
2014-05-20,51.817,51.977,51.299,51.484,168170,0
2014-05-21,51.643,51.72,50.494,50.706,267180,0
2014-05-22,50.956,51.242,50.494,50.982,95156,0
2014-05-23,50.982,51.886,50.982,51.879,90151,0
2014-05-27,51.87,52.924,51.795,52.623,162109,0
2014-05-28,52.362,52.513,51.684,51.785,120996,0
2014-05-29,52.002,52.504,51.879,52.187,88422,0
2014-05-30,51.879,52.805,51.87,52.488,116593,0
2014-06-02,52.765,52.916,52.205,52.522,105326,0
2014-06-03,52.227,52.646,52.036,52.362,102994,0
2014-06-04,52.272,52.605,51.985,52.353,102534,0
2014-06-05,52.623,53.76,52.556,53.744,184956,0
2014-06-06,54.101,54.12,53.668,53.93,120769,0
2014-06-09,53.93,54.262,53.024,53.09,112768,0
2014-06-10,52.932,53.033,51.72,52.151,225962,0
2014-06-11,52.138,52.245,51.76,51.945,131541,0
2014-06-12,51.817,51.886,51.224,51.61,205408,0
2014-06-13,51.803,51.803,51.1,51.643,85023,0
2014-06-16,51.945,52.085,51.343,51.901,155328,0
2014-06-17,51.676,51.985,51.242,51.299,154219,0
2014-06-18,51.09,52.278,51.04,52.054,144829,0
2014-06-19,52.078,52.839,52.036,52.813,142034,0
2014-06-20,52.956,53.231,52.632,53.201,234721,0
2014-06-23,53.124,53.425,52.548,52.663,149297,0
2014-06-24,52.419,53.325,52.397,53.124,127345,0
2014-06-25,52.916,53.183,52.371,52.689,337847,0
2014-06-26,52.851,53.071,52.477,53.053,130439,0
2014-06-27,52.944,53.723,52.944,52.959,502131,0
2014-06-30,52.976,53.147,52.528,53.003,139244,0
2014-07-01,53.114,53.663,52.976,53.248,133636,0
2014-07-02,53.078,53.121,52.477,52.729,112721,0
2014-07-03,52.833,52.833,51.926,52.462,116518,0
2014-07-07,52.393,52.959,52.385,52.452,138027,0
2014-07-08,52.462,52.824,52.317,52.444,136383,0
2014-07-09,52.528,52.528,51.884,52.393,88391,0
2014-07-10,51.9,52.824,51.9,52.586,103975,0
2014-07-11,52.417,52.995,52.23,52.722,231979,0
2014-07-14,52.774,53.138,52.631,53.019,78327,0
2014-07-15,52.814,53.248,52.631,53.096,116073,0
2014-07-16,53.333,53.333,52.757,52.959,77922,0
2014-07-17,52.748,52.968,52.335,52.417,82928,0
2014-07-18,52.208,53.071,52.208,52.995,108292,0
2014-07-21,52.729,53.011,52.417,52.709,58875,0
2014-07-22,52.952,53.205,52.738,52.959,93792,0
2014-07-23,52.909,53.114,52.738,52.824,83905,0
2014-07-24,52.757,52.995,52.105,52.325,256665,0
2014-07-25,52.122,52.434,51.783,51.85,245010,0
2014-07-28,51.969,52.462,51.969,52.275,129040,0
2014-07-29,52.282,52.317,51.639,51.672,107976,0
2014-07-30,51.774,52.002,50.622,51.206,136229,0
2014-07-31,50.816,51.472,50.656,50.656,190397,0
2014-08-01,50.707,51.375,50.656,50.656,182092,0
2014-08-04,50.673,51.395,49.427,51.385,248268,0
2014-08-05,51.519,52.409,51.165,51.994,174850,0
2014-08-06,51.833,52.299,51.833,52.046,327556,0
2014-08-07,52.425,52.653,52.153,52.562,194494,0
2014-08-08,52.631,53.163,52.325,52.586,169376,0
2014-08-11,52.868,53.078,52.554,52.868,136543,0
2014-08-12,52.604,53.011,52.537,52.653,93965,0
2014-08-13,52.748,53.36,52.715,53.078,117091,0
2014-08-14,53.086,53.723,53.086,53.723,86924,0
2014-08-15,54.08,54.094,53.222,53.545,127976,0
2014-08-18,53.928,54.214,53.663,54.214,81057,0
2014-08-19,54.138,54.706,53.949,54.385,109375,0
2014-08-20,54.155,54.462,53.705,54.433,172331,0
2014-08-21,54.357,54.73,54.222,54.52,124045,0
2014-08-22,54.493,54.545,53.596,53.604,106648,0
2014-08-25,53.739,54.025,53.502,53.882,112703,0
2014-08-26,53.749,54.308,53.749,54.264,98563,0
2014-08-27,54.393,54.647,54.121,54.545,123170,0
2014-08-28,54.443,54.687,54.316,54.664,114610,0
2014-08-29,54.656,55.069,54.332,54.656,118559,0
2014-09-02,54.952,55.315,54.67,55.069,125415,0
2014-09-03,55.171,55.308,54.529,54.569,86144,0
2014-09-04,54.529,54.612,53.882,54.102,102544,0
2014-09-05,54.053,54.62,53.928,54.612,98134,0
2014-09-08,54.493,54.529,54.214,54.376,83577,0
2014-09-09,54.256,54.425,53.494,53.672,496283,0
2014-09-10,53.578,53.714,52.959,53.138,128020,0
2014-09-11,53.011,53.823,53.011,53.791,85034,0
2014-09-12,53.621,53.656,51.554,51.809,156625,0
2014-09-15,51.757,52.019,51.071,51.087,199731,0
2014-09-16,51.029,51.655,50.842,51.442,197701,0
2014-09-17,51.501,51.764,51.231,51.375,128413,0
2014-09-18,51.494,51.494,50.833,50.833,101227,0
2014-09-19,50.756,51.053,50.418,50.638,204549,0
2014-09-22,50.41,50.724,50.326,50.492,113522,0
2014-09-23,50.418,50.538,49.655,49.706,138006,0
2014-09-24,49.97,50.492,49.825,49.995,126345,0
2014-09-25,50.063,50.173,49.478,49.665,135420,0
2014-09-26,49.758,50.059,49.32,49.922,154728,0
2014-09-29,49.553,49.715,49.32,49.546,160530,0
2014-09-30,49.665,49.665,48.935,49.056,190085,0
2014-10-01,49.15,49.253,48.831,48.969,201897,0
2014-10-02,49.028,49.399,48.532,49.338,214153,0
2014-10-03,49.715,49.932,49.157,49.587,142313,0
2014-10-06,49.553,50.024,49.458,49.767,111524,0
2014-10-07,49.615,49.836,49.329,49.348,253555,0
2014-10-08,49.21,50.986,49.21,50.815,271237,0
2014-10-09,50.868,51.578,50.435,50.454,220270,0
2014-10-10,50.231,51.4,50.231,50.781,104634,0
2014-10-13,50.772,51.648,50.308,51.392,216785,0
2014-10-14,51.44,52.582,51.392,52.053,252955,0
2014-10-15,51.897,52.798,51.656,52.428,197474,0
2014-10-16,52.464,52.686,51.689,52.55,155098,0
2014-10-17,52.882,52.882,51.811,52.29,174865,0
2014-10-20,52.29,53.425,52.29,53.425,151073,0
2014-10-21,53.28,53.621,52.996,53.614,126440,0
2014-10-22,53.656,54.052,53.449,53.527,90593,0
2014-10-23,53.648,54.292,53.536,54.273,143681,0
2014-10-24,54.403,54.505,53.795,54.273,226911,0
2014-10-27,54.247,55.262,54.179,55.031,230973,0
2014-10-28,54.97,55.657,54.851,55.631,180916,0
2014-10-29,55.553,55.743,55.082,55.614,187071,0
2014-10-30,55.597,56.051,55.424,55.914,165000,0
2014-10-31,56.593,56.782,55.923,56.585,273632,0
2014-11-03,56.576,57.475,56.308,57.435,238508,0
2014-11-04,56.884,57.991,56.782,57.605,175555,0
2014-11-05,58.008,58.335,57.528,57.914,150683,0
2014-11-06,57.785,58.165,57.126,57.186,230561,0
2014-11-07,57.313,57.494,56.73,56.84,145259,0
2014-11-10,56.832,57.466,56.808,57.322,149050,0
2014-11-11,57.367,57.426,56.85,57.177,99751,0
2014-11-12,57.135,57.204,56.54,56.661,140459,0
2014-11-13,56.548,57.331,56.548,56.877,135043,0
2014-11-14,56.808,56.927,56.137,56.344,101506,0
2014-11-17,56.344,57.048,56.214,56.859,128170,0
2014-11-18,57.099,57.399,56.84,56.868,114105,0
2014-11-19,56.917,56.917,55.973,56.009,110899,0
2014-11-20,56.051,56.326,55.545,56.318,116752,0
2014-11-21,56.557,56.645,56,56.163,124599,0
2014-11-24,56.395,56.601,56.25,56.395,108947,0
2014-11-25,56.618,56.79,56.439,56.481,147532,0
2014-11-26,56.507,57.235,56.507,57.135,94138,0
2014-11-28,57.089,57.923,56.894,56.901,98323,0
2014-12-01,56.755,57.484,56.712,57.073,151981,0
2014-12-02,55.674,56.661,55.141,56.413,2552788,0
2014-12-03,56.13,56.661,56.13,56.439,409618,0
2014-12-04,56.403,56.782,55.914,56.635,376270,0
2014-12-05,56.292,56.498,55.889,56.471,274991,0
2014-12-08,56.257,56.962,56.095,56.704,383768,0
2014-12-09,56.335,57.263,56.277,57.108,320676,0
2014-12-10,57.081,57.435,56.859,57.148,351502,0
2014-12-11,57.245,57.777,57.204,57.552,203604,0
2014-12-12,57.126,58.078,57.126,57.692,293856,0
2014-12-15,58.017,58.017,56.832,57.108,299846,0
2014-12-16,56.901,57.426,56.585,56.755,401859,0
2014-12-17,57.021,58.243,55.882,58.243,419370,0
2014-12-18,58.885,58.987,57.218,58.257,442525,0
2014-12-19,58.507,59.023,58.121,59.004,1105504,0
2014-12-22,58.994,60.337,58.994,60.299,249712,0
2014-12-23,60.499,60.662,60.01,60.277,260672,0
2014-12-24,60.214,60.593,60.086,60.25,98137,0
2014-12-26,60.353,60.662,59.855,60.318,120997,0
2014-12-29,60.328,61.23,60.328,61.195,125233,0
2014-12-30,61.159,61.966,61.159,61.795,200414,0
2014-12-31,61.985,62.28,60.657,60.726,220093,0
2015-01-02,61.022,61.915,60.9,61.856,210023,0
2015-01-05,61.621,62.486,61.222,62.245,218433,0
2015-01-06,62.418,63.062,62.02,62.634,336183,0
2015-01-07,62.776,63.981,62.402,63.834,375561,0
2015-01-08,63.963,64.389,63.539,63.99,329262,0
2015-01-09,64.042,64.338,63.374,63.686,260086,0
2015-01-12,63.765,65.092,63.765,64.963,185529,0
2015-01-13,64.738,65.058,63.242,64.408,378399,0
2015-01-14,64.009,65.023,63.713,64.484,315422,0
2015-01-15,64.884,65.014,63.963,64.234,324905,0
2015-01-16,64.069,65.039,63.765,64.97,255792,0
2015-01-20,65.101,65.519,64.599,64.92,308243,0
2015-01-21,64.806,64.998,64.528,64.833,142826,0
2015-01-22,65.231,65.412,64.599,65.412,280183,0
2015-01-23,65.605,65.605,64.77,65.329,97276,0
2015-01-26,65.187,66.039,64.884,65.699,222934,0
2015-01-27,65.509,66.28,65.36,65.735,182314,0
2015-01-28,65.805,66.819,65.666,65.761,287589,0
2015-01-29,66.334,66.386,64.97,66.369,277758,0
2015-01-30,66.248,66.455,64.788,64.893,323225,0
2015-02-02,64.979,64.979,63.365,63.972,377683,0
2015-02-03,63.791,64.755,63.374,64.684,189826,0
2015-02-04,64.259,64.284,62.836,63.61,194718,0
2015-02-05,63.61,64.503,63.33,64.408,157630,0
2015-02-06,64.173,64.225,62.254,62.427,242812,0
2015-02-09,62.418,62.81,61.733,62.045,187371,0
2015-02-10,62.115,62.402,61.056,61.957,356342,0
2015-02-11,62.02,62.394,61.378,61.621,158519,0
2015-02-12,61.915,62.766,61.577,62.48,166970,0
2015-02-13,62.411,62.437,61.439,62.272,211264,0
2015-02-17,62.612,63.365,61.447,61.777,263205,0
2015-02-18,62.02,62.551,61.334,62.496,268360,0
2015-02-19,62.445,62.473,61.309,61.568,173713,0
2015-02-20,61.534,62.802,61.222,62.593,174484,0
2015-02-23,62.732,63.113,62.185,63.087,171120,0
2015-02-24,62.688,62.688,61.828,62.263,220352,0
2015-02-25,62.22,63.242,62.22,62.551,215116,0
2015-02-26,62.357,62.357,61.733,61.785,102041,0
2015-02-27,61.699,62.445,61.387,61.785,200532,0
2015-03-02,62.02,63.601,61.944,62.357,204950,0
2015-03-03,62.316,62.366,61.421,61.934,154028,0
2015-03-04,61.944,62.28,60.996,61.125,100344,0
2015-03-05,61.204,62.004,61.029,61.159,119585,0
2015-03-06,60.752,60.795,58.069,58.33,229259,0
2015-03-09,58.704,59.207,58.417,58.974,258869,0
2015-03-10,58.809,59.477,58.479,58.982,290434,0
2015-03-11,59.016,59.538,58.487,58.764,186861,0
2015-03-12,58.878,60.006,58.721,59.477,316353,0
2015-03-13,59.609,59.97,59.163,59.859,245156,0
2015-03-16,60.014,61.066,60.014,60.527,235134,0
2015-03-17,60.527,60.813,60.039,60.778,159560,0
2015-03-18,60.596,62.185,60.347,61.621,254027,0
2015-03-19,61.456,62.175,60.944,61.516,128338,0
2015-03-20,61.706,63.095,61.706,63.025,337436,0
2015-03-23,63.095,63.642,62.732,63.192,131565,0
2015-03-24,63.044,63.365,62.542,62.713,182945,0
2015-03-25,62.776,63.192,61.715,61.915,150111,0
2015-03-26,61.682,62.453,61.403,62.012,150894,0
2015-03-27,62.213,62.652,61.891,61.934,184976,0
2015-03-30,62.276,63.057,62.153,62.283,282766,0
2015-03-31,62.266,62.671,61.572,62.38,232998,0
2015-04-01,62.423,62.987,61.747,62.696,186575,0
2015-04-02,62.679,63.17,62.652,62.873,189989,0
2015-04-06,63.066,63.927,63.066,63.564,137285,0
2015-04-07,63.32,63.698,62.065,62.073,147934,0
2015-04-08,62.442,62.793,61.975,62.336,187485,0
2015-04-09,62.415,62.662,60.614,61.159,189069,0
2015-04-10,61.537,61.854,61.044,61.316,104272,0
2015-04-13,61.335,61.502,60.984,61.034,119413,0
2015-04-14,61.034,61.51,60.834,61.194,122714,0
2015-04-15,61.237,61.282,60.641,60.711,111794,0
2015-04-16,60.447,60.913,59.991,60.596,141334,0
2015-04-17,60.255,60.719,59.657,59.675,217880,0
2015-04-20,59.868,60.552,59.709,60.245,169968,0
2015-04-21,60.447,60.923,60.041,60.202,446034,0
2015-04-22,60.395,60.781,60.114,60.492,192467,0
2015-04-23,60.614,60.984,60.218,60.606,155385,0
2015-04-24,60.606,61.063,60.07,61.044,138298,0
2015-04-27,61.316,61.975,60.755,60.992,202054,0
2015-04-28,61.01,61.395,60.65,61.115,122031,0
2015-04-29,60.719,60.956,59.735,59.745,118501,0
2015-04-30,59.436,59.735,58.347,58.612,254649,0
2015-05-01,58.523,59.489,58.523,59.006,214010,0
2015-05-04,59.095,59.657,58.857,59.015,278894,0
2015-05-05,59.015,59.139,57.407,57.874,244860,0
2015-05-06,57.813,58.022,57.128,57.539,175722,0
2015-05-07,57.547,58.988,57.468,58.523,247033,0
2015-05-08,60.041,60.281,58.401,58.427,247020,0
2015-05-11,58.444,58.867,57.61,57.874,174850,0
2015-05-12,57.46,58.444,56.671,58.014,188988,0
2015-05-13,58.19,59.025,57.365,57.445,136147,0
2015-05-14,57.575,58.541,57.575,58.481,98695,0
2015-05-15,58.603,59.622,58.603,59.526,177595,0
2015-05-18,59.446,59.948,59.139,59.489,235996,0
2015-05-19,59.322,59.735,59.234,59.428,277074,0
2015-05-20,59.684,59.929,59.164,59.218,172915,0
2015-05-21,59.218,59.436,58.69,58.857,113835,0
2015-05-22,58.761,59.304,58.287,58.655,133756,0
2015-05-26,58.452,58.603,57.733,57.856,200007,0
2015-05-27,57.864,58.875,57.724,58.575,192040,0
2015-05-28,58.391,58.682,58.05,58.498,129496,0
2015-05-29,58.847,58.847,57.917,58.102,461257,0
2015-06-01,58.366,59.051,58.12,58.541,209498,0
2015-06-02,58.437,58.838,57.846,58.224,215222,0
2015-06-03,58.278,58.831,57.61,57.714,134895,0
2015-06-04,57.619,57.743,57.241,57.311,137059,0
2015-06-05,56.924,57.101,55.791,56.414,159368,0
2015-06-08,56.239,56.881,56.098,56.354,246340,0
2015-06-09,56.574,56.634,55.826,56.002,149552,0
2015-06-10,56.107,56.924,55.881,56.397,186090,0
2015-06-11,56.6,56.89,56.3,56.713,284804,0
2015-06-12,56.819,57.171,56.564,56.757,235979,0
2015-06-15,56.652,57.091,56.397,56.75,298018,0
2015-06-16,56.819,57.435,56.583,57.161,147872,0
2015-06-17,57.198,57.435,56.554,57.311,121460,0
2015-06-18,57.468,58.26,57.468,57.793,190787,0
2015-06-19,57.901,58.042,57.161,57.996,234044,0
2015-06-22,58.05,58.208,57.25,57.32,156068,0
2015-06-23,57.241,57.276,56.414,56.574,172849,0
2015-06-24,56.617,56.873,56.063,56.178,140698,0
2015-06-25,56.221,56.372,55.387,55.414,147984,0
2015-06-26,55.584,56.029,54.888,55.894,651456,0
2015-06-29,55.725,56.713,55.476,55.547,166317,0
2015-06-30,55.744,56.214,55.315,55.476,262856,0
2015-07-01,55.627,56.464,55.343,56.429,206971,0
2015-07-02,56.813,57.168,56.152,56.34,131281,0
2015-07-06,55.983,56.813,55.903,56.536,352399,0
2015-07-07,56.821,57.524,56.821,57.328,282884,0
2015-07-08,57.044,57.677,56.856,57.63,413716,0
2015-07-09,57.862,57.951,57.017,57.258,211687,0
2015-07-10,57.284,58.246,57.087,57.8,204276,0
2015-07-13,58.084,59.02,57.452,57.693,138129,0
2015-07-14,57.604,58.005,57.248,57.693,89055,0
2015-07-15,57.436,57.648,56.989,57.452,207911,0
2015-07-16,57.524,58.022,57.452,57.63,134986,0
2015-07-17,57.648,57.668,57.239,57.549,240323,0
2015-07-20,57.38,57.719,57.158,57.639,131165,0
2015-07-21,57.578,58.058,57.267,57.373,145541,0
2015-07-22,57.319,57.881,57.133,57.684,129146,0
2015-07-23,57.693,57.693,56.393,56.838,135211,0
2015-07-24,56.686,57.347,56.686,56.955,140600,0
2015-07-27,57.115,57.677,57.115,57.187,203489,0
2015-07-28,57.195,57.417,56.67,57.195,114098,0
2015-07-29,57.446,58.014,56.686,57.764,130605,0
2015-07-30,57.389,57.71,57.178,57.446,109719,0
2015-07-31,57.756,58.316,57.756,58.103,110166,0
2015-08-03,58.103,58.414,57.621,58.414,105622,0
2015-08-04,58.45,58.744,57.773,57.97,86585,0
2015-08-05,58.281,58.281,57.052,57.452,137681,0
2015-08-06,56.295,57.389,55.717,56.875,197348,0
2015-08-07,56.491,56.767,55.788,56.679,211348,0
2015-08-10,57.008,57.079,55.725,55.983,178334,0
2015-08-11,55.466,56.011,52.145,53.135,1363903,0
2015-08-12,52.359,53.222,51.79,52.797,567792,0
2015-08-13,52.723,52.723,51.513,51.896,846635,0
2015-08-14,52.341,52.84,52.003,52.645,659093,0
2015-08-17,52.581,53.668,52.334,53.668,449990,0
2015-08-18,53.686,54.363,53.686,54.185,397994,0
2015-08-19,53.98,54.061,53.41,53.882,255709,0
2015-08-20,53.651,54.159,53.108,53.5,245827,0
2015-08-21,52.876,53.26,50.756,52.396,352288,0
2015-08-24,51.166,51.914,49.689,49.733,286850,0
2015-08-25,50.482,50.721,48.788,48.851,336453,0
2015-08-26,49.982,50.214,48.975,50.106,335555,0
2015-08-27,50.623,51.246,49.858,50.596,312981,0
2015-08-28,50.623,51.36,49.999,50.392,228756,0
2015-08-31,50.214,50.659,48.993,49.065,409113,0
2015-09-01,48.522,49.003,47.826,48.211,346223,0
2015-09-02,48.54,48.975,48.352,48.832,282324,0
2015-09-03,48.958,49.482,48.798,48.932,238301,0
2015-09-04,48.46,48.468,47.765,48.173,286030,0
2015-09-08,48.745,49.083,48.182,48.832,325672,0
2015-09-09,49.153,49.35,48.557,48.645,264918,0
2015-09-10,48.574,49.466,48.362,49.028,396520,0
2015-09-11,48.912,49.964,48.807,49.955,303101,0
2015-09-14,50.053,50.41,49.786,50.187,456389,0
2015-09-15,50.276,50.676,49.59,50.587,230217,0
2015-09-16,50.64,51.237,50.525,50.979,134423,0
2015-09-17,50.97,52.564,50.545,51.879,284759,0
2015-09-18,51.289,52.42,51.157,52.003,322414,0
2015-09-21,52.315,52.804,52.216,52.548,157671,0
2015-09-22,52.548,52.671,52.234,52.42,175640,0
2015-09-23,52.709,52.84,52.253,52.671,122857,0
2015-09-24,52.449,52.75,52.145,52.359,249377,0
2015-09-25,52.548,52.717,52.003,52.368,353523,0
2015-09-28,52.368,53.137,51.509,52.169,189953,0
2015-09-29,52.305,52.631,51.926,52.574,242053,0
2015-09-30,53.01,53.163,51.782,51.945,498049,0
2015-10-01,52.078,52.215,50.995,51.835,378406,0
2015-10-02,51.681,52.421,50.778,52.197,515205,0
2015-10-05,52.414,53.225,52.169,53.173,247819,0
2015-10-06,53.127,53.488,52.675,52.794,291082,0
2015-10-07,52.881,53.788,52.694,53.788,222020,0
2015-10-08,53.741,54.131,53.272,53.914,197451,0
2015-10-09,54.005,54.058,53.416,53.924,162587,0
2015-10-12,53.932,54.781,53.924,54.112,169136,0
2015-10-13,53.804,54.257,53.336,53.579,215379,0
2015-10-14,53.579,54.257,52.881,52.972,276693,0
2015-10-15,53.028,53.516,52.341,53.507,352397,0
2015-10-16,53.669,54.564,53.307,54.547,351954,0
2015-10-19,54.465,55.523,54.465,55.432,384225,0
2015-10-20,55.223,55.63,55.074,55.432,183958,0
2015-10-21,55.441,56.01,54.772,55.548,433302,0
2015-10-22,55.729,55.937,55.451,55.684,195235,0
2015-10-23,55.693,55.693,54.528,54.825,180404,0
2015-10-26,54.8,55.097,54.212,54.979,221466,0
2015-10-27,54.989,54.989,53.967,54.599,238621,0
2015-10-28,54.573,55.494,54.239,55.151,321297,0
2015-10-29,55.116,55.151,53.778,54.013,408067,0
2015-10-30,54.102,54.139,53.01,53.073,205970,0
2015-11-02,53.055,53.57,52.728,53.507,226267,0
2015-11-03,53.389,53.389,52.44,53.272,276362,0
2015-11-04,53.264,53.543,52.956,53.462,251452,0
2015-11-05,53.706,54.509,53.353,54.509,188484,0
2015-11-06,53.948,54.347,53.11,53.399,563681,0
2015-11-09,53.002,53.028,51.33,51.591,396385,0
2015-11-10,51.591,52.241,51.292,51.572,358043,0
2015-11-11,51.581,51.69,50.895,51.282,219141,0
2015-11-12,51.176,51.719,50.95,51.022,237958,0
2015-11-13,50.878,51.419,50.336,50.408,278243,0
2015-11-16,50.336,50.815,50.2,50.815,166016,0
2015-11-17,50.706,50.995,50.371,50.552,179520,0
2015-11-18,50.733,52.043,50.733,51.989,264408,0
2015-11-19,52.261,52.666,52.097,52.574,249910,0
2015-11-20,53.064,54.058,52.858,53.86,348412,0
2015-11-23,53.914,54.283,53.642,53.842,293738,0
2015-11-24,53.634,53.797,53.145,53.669,150964,0
2015-11-25,53.652,54.202,53.488,54.03,136355,0
2015-11-27,54.04,54.926,54.03,54.862,162807,0
2015-11-30,54.862,55.197,54.519,54.564,324838,0
2015-12-01,54.646,55.215,54.646,55.125,172541,0
2015-12-02,55.269,55.513,53.996,54.058,154667,0
2015-12-03,54.131,54.897,53.363,53.435,226442,0
2015-12-04,53.307,54.465,53.307,54.166,136576,0
2015-12-07,54.102,54.491,54.03,54.393,318863,0
2015-12-08,54.202,54.509,53.877,54.013,300186,0
2015-12-09,53.797,54.274,53.543,53.941,221466,0
2015-12-10,53.958,54.086,53.389,53.57,153621,0
2015-12-11,53.11,54.049,53.091,54.03,338341,0
2015-12-14,53.868,54.752,53.615,54.401,348564,0
2015-12-15,54.401,55.106,54.401,54.646,360698,0
2015-12-16,54.791,55.566,54.365,55.394,519520,0
2015-12-17,55.369,55.441,54.728,54.997,328271,0
2015-12-18,54.772,55.576,54.03,54.121,565341,0
2015-12-21,54.537,54.772,54.265,54.663,188817,0
2015-12-22,54.752,55.296,54.719,55.07,313156,0
2015-12-23,55.296,55.739,55.197,55.702,165905,0
2015-12-24,55.603,55.848,55.484,55.62,113054,0
2015-12-28,55.594,56.38,55.422,56.353,184042,0
2015-12-29,56.518,56.847,56.233,56.691,147838,0
2015-12-30,56.49,57.076,56.445,56.455,114105,0
2015-12-31,56.426,56.636,55.757,55.757,187402,0
2016-01-04,55.564,55.986,54.933,55.96,281549,0
2016-01-05,56.033,57.864,56.033,57.69,275893,0
2016-01-06,57.148,57.956,57.148,57.543,268192,0
2016-01-07,56.876,57.049,55.658,55.767,248178,0
2016-01-08,55.941,56.115,54.895,55.18,275982,0
2016-01-11,55.39,56.802,54.961,56.042,347745,0
2016-01-12,56.518,56.7,55.364,55.629,319804,0
2016-01-13,55.74,55.976,54.21,54.484,213039,0
2016-01-14,54.54,54.768,53.962,54.181,272825,0
2016-01-15,53.138,54.407,53.138,54.21,357370,0
2016-01-19,54.64,55.721,54.228,55.316,402616,0
2016-01-20,54.841,54.841,52.962,53.844,530150,0
2016-01-21,54.164,54.773,53.769,54.044,353286,0
2016-01-22,54.411,55.996,54.181,55.574,272204,0
2016-01-25,55.383,56.545,55.025,55.153,156997,0
2016-01-26,55.373,56.426,55.364,56.416,253429,0
2016-01-27,56.363,56.363,54.255,54.603,296338,0
2016-01-28,54.74,55.647,54.584,54.631,208220,0
2016-01-29,55.226,55.941,54.924,55.584,315364,0
2016-02-01,55.226,56.188,54.969,55.84,211380,0
2016-02-02,55.564,56.033,54.988,56.033,222543,0
2016-02-03,56.389,57.214,56.069,56.911,242579,0
2016-02-04,56.748,57.508,56.005,57.37,236090,0
2016-02-05,57.003,57.508,56.646,56.755,551447,0
2016-02-08,56.582,56.582,54.338,55.097,461596,0
2016-02-09,54.593,54.593,51.013,51.049,648562,0
2016-02-10,51.286,52.103,51.077,51.178,343755,0
2016-02-11,50.482,52.222,49.932,51.865,391456,0
2016-02-12,52.259,52.635,51.359,51.801,240490,0
2016-02-16,52.121,52.962,51.801,52.955,294849,0
2016-02-17,53.202,53.711,52.504,52.718,299255,0
2016-02-18,55.456,55.757,53.559,53.798,454238,0
2016-02-19,53.724,55.117,53.331,54.74,287316,0
2016-02-22,55.061,55.903,55.061,55.437,441328,0
2016-02-23,55.309,56.325,55.19,55.336,245261,0
2016-02-24,55.235,55.638,54.969,55.538,232359,0
2016-02-25,55.84,57.47,55.652,57.37,217301,0
2016-02-26,57.387,58.341,57.003,57.69,468199,0
2016-02-29,57.69,58.225,57.366,57.625,518651,0
2016-03-01,57.892,58.57,57.634,58.551,506135,0
2016-03-02,58.386,58.809,58.23,58.726,498074,0
2016-03-03,58.624,58.844,57.829,58.469,290622,0
2016-03-04,58.451,58.899,57.938,58.899,219758,0
2016-03-07,58.744,59.549,58.487,59.385,329400,0
2016-03-08,59.34,59.87,58.22,58.286,292311,0
2016-03-09,58.432,58.844,58.24,58.579,280058,0
2016-03-10,58.736,59.111,57.352,57.8,201587,0
2016-03-11,59.376,59.546,58.744,58.946,332984,0
2016-03-14,58.908,59.194,58.112,58.368,527196,0
2016-03-15,58.139,58.653,57.795,58.57,291466,0
2016-03-16,58.414,59.349,57.864,59.056,293989,0
2016-03-17,59.204,60.126,58.917,60.036,229305,0
2016-03-18,60.3,60.507,59.577,60.063,371452,0
2016-03-21,59.935,60.339,58.551,58.662,301174,0
2016-03-22,58.396,58.982,58.303,58.946,318837,0
2016-03-23,58.946,59.65,58.51,59.494,279420,0
2016-03-24,59.267,59.78,58.752,59.723,247162,0
2016-03-28,59.78,60.036,59.533,59.98,252020,0
2016-03-29,59.944,62.293,59.846,62.163,324193,0
2016-03-30,62.219,62.47,60.761,60.779,242857,0
2016-03-31,60.723,61.982,60.566,61.782,253944,0
2016-04-01,61.661,61.888,60.853,61.616,186908,0
2016-04-04,61.848,61.922,60.974,61.309,166433,0
2016-04-05,60.993,61.754,60.845,61.467,156469,0
2016-04-06,61.383,61.69,60.408,60.575,179168,0
2016-04-07,60.472,61.429,60.435,60.835,218110,0
2016-04-08,61.234,61.652,60.695,60.946,207894,0
2016-04-11,61.206,62.041,61.169,61.782,200390,0
2016-04-12,61.857,62.339,61.782,62.041,197024,0
2016-04-13,62.265,62.628,61.299,62.553,219515,0
2016-04-14,62.702,62.943,61.948,62.628,198563,0
2016-04-15,62.693,63.696,62.693,63.603,259387,0
2016-04-18,63.564,63.845,63.241,63.771,186266,0
2016-04-19,64.067,64.318,63.481,63.929,148010,0
2016-04-20,63.816,63.946,62.47,62.665,194392,0
2016-04-21,62.785,62.906,61.708,61.774,276359,0
2016-04-22,62.006,62.297,61.512,62.199,207063,0
2016-04-25,62.275,63.213,62.172,63.203,237720,0
2016-04-26,63.213,63.978,63.213,63.955,187910,0
2016-04-27,63.889,64.047,62.871,63.929,122769,0
2016-04-28,63.556,64.294,63.287,64.047,152391,0
2016-04-29,63.835,64.131,62.837,63.241,168591,0
2016-05-02,63.556,64.318,63.556,64.215,106696,0
2016-05-03,64.057,64.726,63.643,64.633,187696,0
2016-05-04,64.41,65.758,63.732,65.618,211352,0
2016-05-05,65.525,65.525,64.697,64.977,272919,0
2016-05-06,64.086,64.913,62.72,64.894,718904,0
2016-05-09,65.032,66.639,64.958,66.23,341624,0
2016-05-10,66.408,66.547,65.042,65.813,303434,0
2016-05-11,65.859,66.221,64.022,64.215,264030,0
2016-05-12,64.364,64.702,63.929,64.373,235034,0
2016-05-13,64.355,64.568,63.713,64.299,304601,0
2016-05-16,64.327,64.791,63.938,64.42,297812,0
2016-05-17,64.17,64.309,62.562,63.296,235993,0
2016-05-18,63.323,63.574,61.922,62.534,272997,0
2016-05-19,62.423,62.497,61.243,61.586,220942,0
2016-05-20,61.922,62.423,61.634,62.255,222365,0
2016-05-23,62.433,63.064,61.596,62.683,187038,0
2016-05-24,63.1,63.955,62.916,63.816,221848,0
2016-05-25,63.863,64.234,63.167,63.835,178463,0
2016-05-26,63.863,64.588,63.771,64.42,152053,0
2016-05-27,64.447,65.199,64.41,64.855,218122,0
2016-05-31,64.874,65.032,64.205,64.855,609808,0
2016-06-01,64.606,65.098,64.327,64.913,166831,0
2016-06-02,64.707,65.228,64.642,65.219,255158,0
2016-06-03,65.84,65.906,65.189,65.869,155194,0
2016-06-06,65.85,66.102,64.81,65.051,166588,0
2016-06-07,65.338,65.687,65.088,65.293,208636,0
2016-06-08,65.338,65.943,64.922,65.869,238932,0
2016-06-09,65.795,66.398,65.479,66.287,185186,0
2016-06-10,65.962,66.537,65.934,66.445,167597,0
2016-06-13,66.426,67.263,66.046,66.221,242025,0
2016-06-14,66.194,66.435,65.534,65.943,155114,0
2016-06-15,65.988,66.398,65.943,66.146,213222,0
2016-06-16,66.027,66.575,65.775,66.575,195360,0
2016-06-17,66.334,66.565,65.775,66.221,398127,0
2016-06-20,66.528,67.039,66.176,66.23,181717,0
2016-06-21,66.37,66.918,66.129,66.732,233074,0
2016-06-22,66.835,66.835,65.988,66.186,187834,0
2016-06-23,66.519,66.835,66.295,66.537,240492,0
2016-06-24,65.199,68.014,65.199,67.596,1186191,0
2016-06-27,67.521,68.794,66.639,68.618,373932,0
2016-06-28,68.796,69.464,68.467,69.343,260134,0
2016-06-29,69.379,70.057,68.844,69.963,245527,0
2016-06-30,70.018,70.621,69.229,70.601,303334,0
2016-07-01,70.818,71.598,70.808,71.345,225887,0
2016-07-05,71.345,71.994,70.978,71.965,157999,0
2016-07-06,71.786,72.154,71.666,71.691,184950,0
2016-07-07,71.598,71.691,70.38,70.508,202857,0
2016-07-08,70.893,71.776,70.489,71.731,299852,0
2016-07-11,71.701,72.783,71.053,72.397,500507,0
2016-07-12,72.2,72.68,71.671,72.425,292918,0
2016-07-13,72.812,73.056,71.994,73.008,253300,0
2016-07-14,72.812,72.943,71.656,71.851,202398,0
2016-07-15,71.871,72.492,71.741,72.314,134704,0
2016-07-18,72.331,72.68,71.457,71.486,485651,0
2016-07-19,71.496,72.031,71.214,72.031,419676,0
2016-07-20,72.171,72.473,71.681,72.229,255252,0
2016-07-21,72.05,72.652,71.89,72.473,181992,0
2016-07-22,72.322,73.291,71.75,72.905,188542,0
2016-07-25,73.046,73.206,72.248,72.567,151179,0
2016-07-26,72.737,72.802,72.229,72.455,192105,0
2016-07-27,72.379,72.51,71.561,72.096,144840,0
2016-07-28,72.021,73.553,71.861,73.441,180735,0
2016-07-29,73.394,74.343,73.258,73.874,319185,0
2016-08-01,73.77,74.249,73.309,73.959,129796,0
2016-08-02,73.77,73.978,73.121,73.301,210376,0
2016-08-03,73.441,73.441,72.52,72.67,309730,0
2016-08-04,73.065,73.929,72.698,73.347,249391,0
2016-08-05,73.592,74.268,73.197,73.883,169977,0
2016-08-08,74.089,74.089,73.376,73.789,161023,0
2016-08-09,73.874,74.423,72.971,74.334,130446,0
2016-08-10,74.588,75.218,74.523,74.824,216994,0
2016-08-11,74.86,75.086,73.551,73.929,212882,0
2016-08-12,74.222,75.632,74.212,74.814,231165,0
2016-08-15,74.87,75.349,74.636,74.72,179624,0
2016-08-16,74.438,74.503,73.779,73.959,187744,0
2016-08-17,74.278,74.833,73.629,74.824,182235,0
2016-08-18,74.974,75.02,74.428,74.984,224157,0
2016-08-19,74.984,74.984,74.321,74.889,268337,0
2016-08-22,75.04,75.698,74.833,75.698,312473,0
2016-08-23,76.026,76.496,75.416,76.3,182374,0
2016-08-24,76.336,76.336,75.566,76.168,198883,0
2016-08-25,76.101,77.155,76.008,76.892,266734,0
2016-08-26,76.958,77.4,74.73,75.256,366343,0
2016-08-29,75.632,76.555,75.303,75.857,167874,0
2016-08-30,75.924,76.026,75.125,75.896,215081,0
2016-08-31,75.698,76.175,75.238,75.482,477275,0
2016-09-01,75.698,75.764,74.683,75.02,295810,0
2016-09-02,75.19,76.694,75.133,75.848,362213,0
2016-09-06,75.924,77.465,75.705,77.465,468084,0
2016-09-07,77.428,77.597,76.798,77.4,362453,0
2016-09-08,77.079,77.203,76.351,76.47,350279,0
2016-09-09,75.463,75.571,72.633,72.783,457691,0
2016-09-12,72.548,74.484,72.548,73.808,393057,0
2016-09-13,73.451,74.024,71.9,72.22,293622,0
2016-09-14,73.686,74.212,72.68,73.028,255411,0
2016-09-15,72.962,73.752,72.633,73.253,210753,0
2016-09-16,73.262,73.376,72.698,73.337,944596,0
2016-09-19,73.667,74.079,73.545,73.949,278657,0
2016-09-20,74.551,74.551,73.488,73.488,413669,0
2016-09-21,73.828,75.068,73.169,75.02,317280,0
2016-09-22,75.613,76.43,75.566,75.924,239064,0
2016-09-23,75.473,76.106,74.843,75.961,402564,0
2016-09-26,75.924,76.261,75.594,75.679,222269,0
2016-09-27,75.971,75.971,74.542,74.785,218858,0
2016-09-28,74.776,76.46,74.776,76.46,269665,0
2016-09-29,76.259,76.298,75.043,75.547,239625,0
2016-09-30,75.699,76.259,74.606,74.633,195191,0
2016-10-03,74.453,75.185,73.35,73.73,186260,0
2016-10-04,73.701,73.72,72.285,72.836,199087,0
2016-10-05,73.245,73.245,71.077,71.163,257424,0
2016-10-06,70.81,71.349,69.85,70.962,484294,0
2016-10-07,71.324,72.152,70.742,71.324,229355,0
2016-10-10,71.457,72.209,71.41,71.714,185098,0
2016-10-11,71.734,72.179,70.82,71.172,141592,0
2016-10-12,71.41,72.589,71.172,72.541,245871,0
2016-10-13,72.656,74.291,72.456,73.654,282706,0
2016-10-14,73.787,74.615,73.027,73.074,153077,0
2016-10-17,73.283,74.101,73.064,73.549,101775,0
2016-10-18,73.987,74.937,73.625,74.405,276267,0
2016-10-19,74.196,74.957,73.987,74.101,264058,0
2016-10-20,73.968,74.472,73.578,73.921,131567,0
2016-10-21,73.436,74.652,73.436,74.129,149802,0
2016-10-24,74.472,75.213,73.959,74.596,163623,0
2016-10-25,74.596,74.624,74.005,74.52,178902,0
2016-10-26,74.32,74.32,72.684,73.131,145848,0
2016-10-27,72.826,72.826,70.525,70.735,235574,0
2016-10-28,70.906,71.457,69.888,70.697,302257,0
2016-10-31,70.991,72.304,70.026,72.047,371973,0
2016-11-01,71.572,71.81,69.817,69.974,206914,0
2016-11-02,70.068,70.426,68.481,68.509,255005,0
2016-11-03,68.538,68.652,67.559,67.777,233187,0
2016-11-04,68.253,69.251,67.525,68.547,190947,0
2016-11-07,69.251,72.751,68.538,69.403,292060,0
2016-11-08,69.137,69.137,67.815,68.348,263954,0
2016-11-09,66.74,67.504,65.209,66.559,304481,0
2016-11-10,66.55,66.55,63.06,64.363,517989,0
2016-11-11,64.316,65.619,64.164,64.762,447621,0
2016-11-14,64.439,67.534,64.03,67.444,300801,0
2016-11-15,67.596,68.1,65.732,66.226,234924,0
2016-11-16,66.104,66.883,65.809,66.807,143792,0
2016-11-17,66.864,67.205,65.714,65.856,153686,0
2016-11-18,66.123,66.959,65.971,66.845,281570,0
2016-11-21,67.026,67.796,66.446,66.712,227299,0
2016-11-22,67.273,68.314,66.77,68.177,221025,0
2016-11-23,67.606,68.253,67.264,68.233,197149,0
2016-11-25,68.215,68.951,67.696,68.243,58564,0
2016-11-28,68.481,69.374,68.1,68.348,327034,0
2016-11-29,68.442,69.508,68.442,69.118,151955,0
2016-11-30,68.7,68.7,66.968,67.291,400887,0
2016-12-01,66.854,67.24,65.381,65.952,309850,0
2016-12-02,66.379,68.015,66.379,66.997,215112,0
2016-12-05,67.416,67.948,66.598,67.748,183596,0
2016-12-06,67.882,68.88,67.347,67.996,304469,0
2016-12-07,68.233,69.504,68.157,69.28,372749,0
2016-12-08,68.709,70.611,68.481,70.107,354417,0
2016-12-09,70.249,71.268,69.955,70.097,229507,0
2016-12-12,69.632,71.001,69.365,70.687,167142,0
2016-12-13,71.067,71.153,70.154,70.697,229894,0
2016-12-14,70.763,71.067,68.376,68.424,221641,0
2016-12-15,68.233,69.298,67.789,68.062,261160,0
2016-12-16,68.395,70.117,68.395,69.754,459169,0
2016-12-19,70.097,70.991,69.926,70.382,209795,0
2016-12-20,70.239,71.077,70.059,71.048,185298,0
2016-12-21,70.991,71.608,69.071,69.071,232139,0
2016-12-22,69.118,69.271,68.29,69.042,91404,0
2016-12-23,69.423,69.575,68.69,69.565,140557,0
2016-12-27,69.499,69.86,69.261,69.632,85711,0
2016-12-28,69.766,70.555,69.102,69.458,128356,0
2016-12-29,69.525,70.575,68.996,70.382,153618,0
2016-12-30,70.382,71.5,70.046,71.413,193601,0
2017-01-03,71.778,71.855,70.989,71.798,173055,0
2017-01-04,72.029,73.098,71.731,73.059,244028,0
2017-01-05,72.837,73.189,71.691,72.877,203388,0
2017-01-06,72.636,72.809,71.664,71.681,193039,0
2017-01-09,72.115,72.115,70.748,70.778,201131,0
2017-01-10,70.623,71.269,69.94,69.978,269208,0
2017-01-11,70.055,71.364,69.949,70.103,246313,0
2017-01-12,70.421,71.721,69.574,71.163,231765,0
2017-01-13,71.21,71.783,70.459,70.815,160880,0
2017-01-17,70.942,72.154,70.942,72.135,183471,0
2017-01-18,72.154,72.52,71.75,71.942,117777,0
2017-01-19,71.759,72.029,70.825,71.086,92270,0
2017-01-20,70.922,72.192,70.922,72.038,180926,0
2017-01-23,72.222,72.751,71.88,72.616,199489,0
2017-01-24,72.636,72.924,71.991,72.722,146360,0
2017-01-25,72.732,72.963,72.366,72.443,152388,0
2017-01-26,72.5,72.859,71.133,71.287,169293,0
2017-01-27,71.577,71.577,70.383,70.835,129432,0
2017-01-30,70.478,71.11,69.997,70.719,172322,0
2017-01-31,70.748,72.254,70.54,71.24,195305,0
2017-02-01,71.297,71.942,69.497,69.612,186979,0
2017-02-02,69.969,71.086,69.627,70.959,179609,0
2017-02-03,71.47,71.845,70.912,71.596,134168,0
2017-02-06,71.537,71.942,71.163,71.644,108305,0
2017-02-07,71.808,72.53,71.711,72.106,204763,0
2017-02-08,72.404,73.059,71.808,72.616,219356,0
2017-02-09,72.299,72.963,71.056,71.143,258657,0
2017-02-10,71.23,71.836,70.989,71.644,220350,0
2017-02-13,71.845,71.875,70.959,71.441,431711,0
2017-02-14,71.297,71.297,69.997,70.287,284106,0
2017-02-15,69.863,70.604,69.41,70.441,192155,0
2017-02-16,70.614,71.731,70.614,71.23,131868,0
2017-02-17,76.882,76.959,70.016,71.547,240825,0
2017-02-21,71.547,72.019,70.441,71.759,250735,0
2017-02-22,71.768,72.558,71.432,72,302832,0
2017-02-23,72.463,72.463,71.019,71.923,328853,0
2017-02-24,71.827,72.463,71.528,72.386,419654,0
2017-02-27,72.366,72.683,71.855,72.212,447829,0
2017-02-28,72.299,73.126,71.741,72.904,677696,0
2017-03-01,72.568,73.108,71.952,72.386,275268,0
2017-03-02,72.086,72.125,71.418,71.75,193598,0
2017-03-03,71.691,71.721,70.796,71.681,146021,0
2017-03-06,71.249,71.514,70.374,70.855,231084,0
2017-03-07,70.623,70.806,69.602,69.632,357969,0
2017-03-08,69.42,69.525,67.98,67.995,257158,0
2017-03-09,67.956,68.573,66.666,66.945,260760,0
2017-03-10,67.465,67.946,66.743,66.926,240175,0
2017-03-13,66.887,67.348,66.396,67.013,237856,0
2017-03-14,66.84,67.08,66.473,66.723,94938,0
2017-03-15,66.858,68.332,66.781,68.033,156462,0
2017-03-16,67.821,68.389,67.398,68.053,195365,0
2017-03-17,68.014,68.793,67.562,68.447,200644,0
2017-03-20,68.621,68.832,68.053,68.235,178041,0
2017-03-21,68.38,68.63,68.033,68.062,262695,0
2017-03-22,68.36,68.611,67.668,68.534,278410,0
2017-03-23,68.476,69.901,68.24,69.179,235723,0
2017-03-24,69.179,69.574,69.092,69.275,274813,0
2017-03-27,69.295,70.17,68.803,68.987,691895,0
2017-03-28,69.141,69.555,68.255,68.466,410358,0
2017-03-29,68.554,70.642,68.466,70.476,538494,0
2017-03-30,70.458,70.637,69.774,70.272,202896,0
2017-03-31,70.467,71.024,70.159,70.876,248031,0
2017-04-03,70.848,71.19,70.506,71.032,216312,0
2017-04-04,71.004,71.367,70.652,70.848,183494,0
2017-04-05,70.964,71.726,70.881,71.306,180794,0
2017-04-06,71.316,71.794,71.052,71.598,206983,0
2017-04-07,71.774,72.496,71.764,71.833,179422,0
2017-04-10,71.842,72.556,71.716,72.458,122615,0
2017-04-11,72.36,73.238,72.143,73.014,150476,0
2017-04-12,72.887,73.278,72.243,72.536,156396,0
2017-04-13,72.496,72.936,72.214,72.399,130254,0
2017-04-17,72.731,73.238,72.574,73.199,105295,0
2017-04-18,73.219,73.57,72.79,73.414,135214,0
2017-04-19,73.414,73.917,73.238,73.668,178851,0
2017-04-20,73.804,74.048,73.336,74.019,156224,0
2017-04-21,73.902,74.097,73.595,73.697,166479,0
2017-04-24,73.912,74.292,71.892,72.868,160338,0
2017-04-25,72.916,73.472,72.614,72.75,183811,0
2017-04-26,72.506,73.385,72.252,72.74,183979,0
2017-04-27,72.819,73.531,72.662,72.75,105691,0
2017-04-28,72.74,72.74,71.13,71.404,175777,0
2017-05-01,71.598,72.018,70.955,71.726,119095,0
2017-05-02,71.784,71.784,70.623,71.042,170275,0
2017-05-03,71.198,71.424,69.92,70.438,175553,0
2017-05-04,70.057,70.75,69.344,70.448,275481,0
2017-05-05,70.702,71.13,70.301,71.11,154701,0
2017-05-08,71.316,71.364,69.998,70.388,198345,0
2017-05-09,70.32,71.198,69.638,70.672,250356,0
2017-05-10,70.896,72.418,70.546,72.136,236048,0
2017-05-11,71.902,73.014,71.379,72.936,260162,0
2017-05-12,72.916,73.521,72.496,73.512,178039,0
2017-05-15,73.609,74.829,73.609,74.058,271603,0
2017-05-16,73.98,73.98,73,73.326,117304,0
2017-05-17,73.287,74.663,72.877,74.029,201054,0
2017-05-18,74.253,74.647,73.638,74.4,197885,0
2017-05-19,74.292,75.093,74,74.565,192935,0
2017-05-22,73.629,74.839,73.609,74.38,191890,0
2017-05-23,74.614,75.083,74.312,74.536,127251,0
2017-05-24,74.78,75.259,74.341,74.497,145024,0
2017-05-25,74.487,75.044,74.029,74.126,150020,0
2017-05-26,74.058,74.253,73.282,73.57,100325,0
2017-05-30,73.658,74.243,73.19,73.443,225055,0
2017-05-31,73.472,74.068,73.356,73.697,169830,0
2017-06-01,73.619,74.517,73.404,74.37,139358,0
2017-06-02,74.663,75.483,74.663,75.268,173958,0
2017-06-05,75.171,75.239,74.653,74.731,125968,0
2017-06-06,74.858,74.951,74.175,74.214,114133,0
2017-06-07,74.204,74.731,73.96,74.165,126261,0
2017-06-08,74.058,74.117,73.258,73.99,177269,0
2017-06-09,73.678,75.239,73.648,74.819,182913,0
2017-06-12,74.722,75.785,74.722,75.717,135070,0
2017-06-13,75.424,75.717,74.878,75.717,120503,0
2017-06-14,76.127,76.537,75.531,75.941,195671,0
2017-06-15,75.395,75.946,75.317,75.522,143846,0
2017-06-16,74.917,76.166,74.917,76.166,363995,0
2017-06-19,76.253,76.283,75.576,76.049,115257,0
2017-06-20,76.195,76.507,75.805,76.439,110252,0
2017-06-21,76.537,76.819,76.117,76.557,159195,0
2017-06-22,76.517,77.093,76.097,76.615,196967,0
2017-06-23,76.683,77.436,76.562,76.673,682736,0
2017-06-26,77.093,77.805,76.517,77.337,208800,0
2017-06-27,77.133,77.551,76.917,77.337,301251,0
2017-06-28,77.297,78.67,77.164,78.364,337543,0
2017-06-29,78.009,78.305,76.814,77.781,445031,0
2017-06-30,77.86,78.423,77.614,78.226,354975,0
2017-07-03,78.552,79.856,78.078,79.717,210045,0
2017-07-05,79.441,79.865,78.572,79.441,512472,0
2017-07-06,79.016,79.5,76.576,76.715,451250,0
2017-07-07,76.833,77.1,75.88,76.576,275735,0
2017-07-10,76.764,76.902,75.905,76.023,240384,0
2017-07-11,76.162,76.483,75.747,75.974,461538,0
2017-07-12,76.725,77.12,76.023,76.725,162840,0
2017-07-13,76.744,76.744,75.949,76.043,146129,0
2017-07-14,76.586,76.813,76.201,76.557,172178,0
2017-07-17,76.596,76.991,76.236,76.813,185245,0
2017-07-18,76.744,76.744,75.895,76.073,326088,0
2017-07-19,76.221,76.369,75.846,76.053,193875,0
2017-07-20,76.152,76.409,75.717,75.875,203143,0
2017-07-21,76.33,76.557,75.727,76.053,205813,0
2017-07-24,76.053,76.107,75.352,75.925,127164,0
2017-07-25,75.668,76.339,75.313,76.32,140976,0
2017-07-26,76.221,76.764,76.162,76.359,138642,0
2017-07-27,76.092,76.576,75.49,75.776,135851,0
2017-07-28,75.865,75.895,75.154,75.618,199187,0
2017-07-31,75.757,76.315,74.932,76.3,157831,0
2017-08-01,76.488,76.715,75.075,75.51,178451,0
2017-08-02,75.5,75.658,74.68,74.868,160376,0
2017-08-03,74.799,75.539,74.759,75.164,138770,0
2017-08-04,75.174,75.442,74.641,74.769,127603,0
2017-08-07,74.759,75.065,74.226,74.443,118080,0
2017-08-08,74.236,74.72,74.147,74.621,148656,0
2017-08-09,74.799,75.446,73.702,75.125,226138,0
2017-08-10,75.49,75.934,75.065,75.342,234239,0
2017-08-11,74.858,75.816,74.581,75.599,424915,0
2017-08-14,75.865,76.695,75.589,76.685,163595,0
2017-08-15,76.497,76.883,75.421,76.774,184213,0
2017-08-16,76.873,78.512,76.507,77.722,278324,0
2017-08-17,77.702,78.557,77.702,78.147,247809,0
2017-08-18,77.92,78.423,77.505,77.663,179547,0
2017-08-21,77.732,79.51,77.732,79.223,165779,0
2017-08-22,79.401,79.559,78.656,78.977,119872,0
2017-08-23,78.848,79.47,78.532,78.7,149179,0
2017-08-24,78.868,79.391,78.532,78.611,185416,0
2017-08-25,79.006,79.273,78.483,78.7,124110,0
2017-08-28,78.809,79.164,78.206,78.493,208858,0
2017-08-29,78.71,79.253,78.532,78.641,198926,0
2017-08-30,78.611,78.957,78.246,78.631,128793,0
2017-08-31,78.7,79.875,78.641,79.194,310641,0
2017-09-01,79.342,79.9,79.075,79.559,172930,0
2017-09-05,79.777,80.093,79.382,79.589,294537,0
2017-09-06,79.668,80.206,78.986,79.115,259566,0
2017-09-07,79.243,79.944,78.967,79.441,165771,0
2017-09-08,79.431,80.117,79.198,79.599,151087,0
2017-09-11,79.737,80.132,79.441,79.648,187214,0
2017-09-12,79.48,79.638,78.453,78.809,178692,0
2017-09-13,78.848,79.09,78.423,78.72,143339,0
2017-09-14,78.542,79.006,78.048,78.907,160719,0
2017-09-15,79.085,79.184,78.265,79.006,391331,0
2017-09-18,79.016,79.204,78.542,79.006,172738,0
2017-09-19,79.253,79.263,78.226,78.572,183613,0
2017-09-20,78.562,78.898,77.979,78.581,167964,0
2017-09-21,78.611,78.996,78.038,78.058,220754,0
2017-09-22,78.344,78.591,75.865,75.875,438257,0
2017-09-25,76.073,76.458,75.668,75.964,405002,0
2017-09-26,75.925,76.399,75.431,75.954,212581,0
2017-09-27,75.826,76.339,75.431,76.29,344081,0
2017-09-28,76.29,77.63,76.23,77.59,362973,0
2017-09-29,77.38,77.855,76.76,77.29,220925,0
2017-10-02,77.3,77.64,77.07,77.47,207515,0
2017-10-03,77.53,77.99,77.14,77.89,122924,0
2017-10-04,78,78.53,77.5,78.33,139584,0
2017-10-05,78.49,78.52,77.48,77.59,147797,0
2017-10-06,77.23,77.74,76.76,77.42,147064,0
2017-10-09,77.68,78.2,77.68,77.96,63185,0
2017-10-10,78.27,78.57,76.8,77.17,400014,0
2017-10-11,76.92,77.49,76.02,77.03,216320,0
2017-10-12,77,77.04,76.4,76.96,152753,0
2017-10-13,77.27,77.56,76.71,77.49,208526,0
2017-10-16,77.62,77.62,76.86,77.49,140677,0
2017-10-17,77.43,77.85,76.955,77.43,117145,0
2017-10-18,77.26,78.21,77.2,77.91,128805,0
2017-10-19,77.93,78.03,77.51,77.75,120515,0
2017-10-20,77.8775,77.935,77.38,77.92,169804,0
2017-10-23,77.98,77.98,77.0295,77.46,161161,0
2017-10-24,77.58,77.8,76.5,76.93,160898,0
2017-10-25,76.87,77.385,75.79,75.96,168603,0
2017-10-26,76.49,76.49,75.455,75.49,137530,0
2017-10-27,75.63,76.61,75.39,76.25,256240,0
2017-10-30,76.835,76.835,75.62,76.39,407315,0
2017-10-31,76.04,76.615,75.55,76.19,270319,0
2017-11-01,76.43,77.08,75.77,76.74,186407,0
2017-11-02,76.82,77.95,76.82,77.52,184264,0
2017-11-03,77.13,78.13,76.88,78.07,165883,0
2017-11-06,77.94,78.74,77.94,78.33,150908,0
2017-11-07,78.48,79.14,78.36,78.72,140302,0
2017-11-08,75.95,77.42,75.07,76.68,406435,0
2017-11-09,76.58,77,76.08,76.43,163067,0
2017-11-10,76.36,76.9688,76.13,76.66,223251,0
