Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.852,16.129,15.832,16.014,119217,0
2005-02-28,15.822,16.36,15.812,16.224,393765,0
2005-03-01,16.38,16.464,16.253,16.464,232226,0
2005-03-02,16.493,16.963,16.272,16.751,510644,0
2005-03-03,16.818,16.828,16.58,16.666,615853,0
2005-03-04,16.59,16.761,16.483,16.751,523307,0
2005-03-07,16.464,16.639,16.139,16.224,318065,0
2005-03-08,16.093,16.513,16.034,16.448,673283,0
2005-03-09,16.34,16.521,16.044,16.224,174466,0
2005-03-10,16.224,16.321,16.054,16.214,219443,0
2005-03-11,16.38,16.428,16.224,16.311,174403,0
2005-03-14,16.272,16.34,16.167,16.195,331368,0
2005-03-15,16.113,16.418,16.113,16.272,428746,0
2005-03-16,16.129,16.448,16.103,16.253,420758,0
2005-03-17,16.311,16.818,16.301,16.791,367910,0
2005-03-18,16.877,16.992,16.493,16.609,150187,0
2005-03-21,16.408,16.724,15.986,16.37,281607,0
2005-03-22,16.34,16.53,16.253,16.262,457449,0
2005-03-23,16.243,16.243,16.005,16.014,195088,0
2005-03-24,16.014,16.014,15.603,15.707,327036,0
2005-03-28,15.698,15.986,15.612,15.812,118839,0
2005-03-29,15.938,16.253,15.899,16.014,227528,0
2005-03-30,16.005,16.005,15.832,15.899,724619,0
2005-03-31,15.802,15.802,15.171,15.439,365528,0
2005-04-01,15.372,15.575,15.189,15.297,131903,0
2005-04-04,14.941,15.132,14.299,14.654,855154,0
2005-04-05,14.72,15.546,14.72,15.189,684619,0
2005-04-06,15.218,15.698,15.218,15.507,195211,0
2005-04-07,15.725,15.784,15.585,15.725,149475,0
2005-04-08,15.812,15.812,15.536,15.593,78113,0
2005-04-11,15.678,15.707,15.218,15.333,112543,0
2005-04-12,16.619,17.365,16.243,17.24,2416736,0
2005-04-13,17.402,17.835,16.915,16.943,906314,0
2005-04-14,17.079,17.442,16.724,16.943,400715,0
2005-04-15,16.858,16.943,16.666,16.676,148137,0
2005-04-18,16.877,16.877,16.685,16.771,112029,0
2005-04-19,17.165,17.25,16.973,17.147,140108,0
2005-04-20,17.079,17.346,17.079,17.24,337168,0
2005-04-21,17.394,17.863,17.394,17.767,247544,0
2005-04-22,17.71,17.787,17.422,17.49,128756,0
2005-04-25,17.729,17.729,17.402,17.616,138724,0
2005-04-26,17.729,17.729,17.147,17.184,135982,0
2005-04-27,17.23,17.23,16.705,17.079,258507,0
2005-04-28,16.896,16.992,16.781,16.925,88705,0
2005-04-29,17.011,17.011,16.732,16.858,114675,0
2005-05-02,17.118,17.384,17.06,17.346,182406,0
2005-05-03,17.356,17.356,17.118,17.212,213856,0
2005-05-04,17.683,18.517,17.538,18.392,549412,0
2005-05-05,18.536,18.689,18.293,18.641,463822,0
2005-05-06,18.429,18.689,18.372,18.622,248352,0
2005-05-09,18.362,18.507,17.969,18.2,359359,0
2005-05-10,18.086,18.429,18.037,18.352,376164,0
2005-05-11,18.449,18.449,18.217,18.342,113102,0
2005-05-12,18.419,18.641,18.323,18.554,166470,0
2005-05-13,18.689,18.689,18.154,18.209,279302,0
2005-05-16,18.313,18.689,18.293,18.67,162894,0
2005-05-17,18.689,18.995,18.402,18.793,206973,0
2005-05-18,18.67,19.063,18.641,18.773,217673,0
2005-05-19,18.928,19.14,18.831,19.102,247972,0
2005-05-20,19.149,19.149,18.88,18.995,158746,0
2005-05-23,18.773,18.773,18.171,18.488,323196,0
2005-05-24,18.527,18.583,18.459,18.498,75313,0
2005-05-25,18.498,18.498,18.161,18.191,114377,0
2005-05-26,18.209,18.273,17.892,17.921,151729,0
2005-05-27,17.969,17.969,17.825,17.835,253891,0
2005-05-31,17.692,17.959,17.402,17.471,278655,0
2005-06-01,17.558,18.076,17.298,17.959,439496,0
2005-06-02,18.017,18.735,18.017,18.323,262815,0
2005-06-03,18.429,18.498,18.144,18.217,182118,0
2005-06-06,18.303,18.517,18.255,18.382,135086,0
2005-06-07,18.402,18.622,18.227,18.303,168956,0
2005-06-08,18.303,18.41,18.057,18.217,186077,0
2005-06-09,18.273,18.392,17.911,18.007,52199,0
2005-06-10,18.017,18.191,18.017,18.144,42706,0
2005-06-13,18.209,18.402,18.2,18.255,204260,0
2005-06-14,18.136,18.429,18.136,18.41,129446,0
2005-06-15,18.209,18.209,17.921,18.106,174025,0
2005-06-16,17.921,18.007,17.442,17.558,301006,0
2005-06-17,17.529,17.665,17.49,17.597,172779,0
2005-06-20,16.992,17.298,16.58,17.24,489634,0
2005-06-21,17.298,18.076,17.298,17.969,455544,0
2005-06-22,18.076,18.544,17.95,18.382,529898,0
2005-06-23,18.255,18.967,17.998,18.689,923098,0
2005-06-24,18.573,18.641,18.264,18.392,335897,0
2005-06-27,18.086,18.255,17.989,18.255,419302,0
2005-06-28,18.303,18.754,18.303,18.651,323098,0
2005-06-29,18.573,18.708,18.544,18.67,294236,0
2005-06-30,18.726,18.947,18.573,18.908,431514,0
2005-07-01,18.821,18.995,18.689,18.928,450796,0
2005-07-05,19.073,19.609,19.043,19.561,510924,0
2005-07-06,19.609,19.627,19.407,19.475,270743,0
2005-07-07,19.647,20.346,19.647,19.925,521459,0
2005-07-08,20.04,20.501,19.761,20.365,398189,0
2005-07-11,20.365,20.414,20.04,20.297,176592,0
2005-07-12,20.482,20.739,20.212,20.269,214053,0
2005-07-13,20.327,20.327,19.752,20.26,146014,0
2005-07-14,20.241,20.365,19.934,20.26,180202,0
2005-07-15,20.385,20.385,20.03,20.059,229839,0
2005-07-18,19.886,19.886,19.599,19.627,270143,0
2005-07-19,19.455,20.059,19.253,19.847,581337,0
2005-07-20,19.886,20.174,19.857,20.097,319275,0
2005-07-21,20.287,20.537,19.944,20.193,358799,0
2005-07-22,20.174,20.414,19.934,20.174,619846,0
2005-07-25,20.116,20.126,19.886,19.886,356834,0
2005-07-26,19.847,19.934,19.761,19.906,148281,0
2005-07-27,19.934,20.087,19.818,19.972,163510,0
2005-07-28,20.146,20.355,20.068,20.346,282027,0
2005-07-29,20.327,20.462,20.164,20.164,113285,0
2005-08-01,20.605,21.66,20.537,21.401,974421,0
2005-08-02,21.631,21.631,21.103,21.363,399463,0
2005-08-03,21.305,21.495,20.778,21.2,572104,0
2005-08-04,21.427,21.669,21.373,21.592,466615,0
2005-08-05,21.66,21.994,21.543,21.804,475825,0
2005-08-08,21.87,22.263,21.631,22.09,679268,0
2005-08-09,22.254,22.254,21.994,22.167,316083,0
2005-08-10,22.051,22.244,21.823,21.928,262028,0
2005-08-11,21.994,22.129,21.64,21.794,249169,0
2005-08-12,21.612,21.804,21.505,21.622,293132,0
2005-08-15,21.553,22.167,21.437,22.023,451257,0
2005-08-16,22.023,22.244,21.965,22.042,201790,0
2005-08-17,22.023,23.125,22.023,22.963,720018,0
2005-08-18,22.934,23.164,22.886,23.001,472745,0
2005-08-19,23.134,23.134,22.665,22.695,171656,0
2005-08-22,22.283,22.589,22.187,22.569,191667,0
2005-08-23,22.579,22.589,22.33,22.367,244109,0
2005-08-24,22.263,22.416,21.804,21.851,449059,0
2005-08-25,21.87,21.87,21.486,21.543,376256,0
2005-08-26,21.64,21.64,21.267,21.305,140135,0
2005-08-29,20.913,20.978,20.491,20.511,913595,0
2005-08-30,20.605,20.7,20.136,20.297,442207,0
2005-08-31,20.297,20.797,20.297,20.719,492022,0
2005-09-01,20.893,20.978,20.317,20.432,246796,0
2005-09-02,20.414,20.749,20.414,20.537,214452,0
2005-09-06,20.652,21.142,20.511,21.074,341158,0
2005-09-07,21.287,21.383,21.084,21.132,285303,0
2005-09-08,21.287,21.287,20.969,21.084,125896,0
2005-09-09,20.913,21.17,20.913,21.034,215229,0
2005-09-12,21.237,22.206,21.2,21.87,437994,0
2005-09-13,21.909,22.263,21.87,22.061,244134,0
2005-09-14,22.358,22.387,21.823,21.936,297240,0
2005-09-15,22.216,22.226,21.084,21.324,788887,0
2005-09-16,21.447,21.785,21.363,21.785,70419,0
2005-09-19,21.823,21.994,21.495,21.823,155643,0
2005-09-20,21.602,21.602,21.393,21.411,179633,0
2005-09-21,21.373,21.393,20.932,20.997,281291,0
2005-09-22,20.922,20.951,20.719,20.932,88917,0
2005-09-23,20.96,21.084,20.7,21.007,139404,0
2005-09-26,20.913,20.951,20.7,20.778,150853,0
2005-09-27,20.913,21.411,20.913,21.103,138051,0
2005-09-28,21.237,21.237,21.007,21.025,52037,0
2005-09-29,21.151,21.602,20.942,21.582,228041,0
2005-09-30,21.602,21.679,21.447,21.66,171252,0
2005-10-03,21.562,22.187,21.514,21.946,170801,0
2005-10-04,21.974,22.158,21.946,22.023,103151,0
2005-10-05,22.129,22.129,21.831,21.851,167587,0
2005-10-06,21.956,22.109,21.851,21.956,134086,0
2005-10-07,21.974,22.263,21.89,22.148,147241,0
2005-10-10,22.032,22.273,22.032,22.158,57555,0
2005-10-11,22.023,22.187,21.936,22.129,89502,0
2005-10-12,22.177,22.177,21.602,21.669,190098,0
2005-10-13,21.697,21.697,19.992,20.615,389520,0
2005-10-14,20.893,20.893,20.297,20.432,430809,0
2005-10-17,20.501,20.501,20.164,20.193,285759,0
2005-10-18,20.126,20.287,19.886,19.972,390548,0
2005-10-19,20.068,20.068,19.647,19.8,473003,0
2005-10-20,19.972,20.126,19.359,19.494,400358,0
2005-10-21,19.599,19.694,19.465,19.551,343118,0
2005-10-24,19.561,19.666,19.425,19.589,89193,0
2005-10-25,19.407,19.886,19.387,19.771,199924,0
2005-10-26,19.962,20.797,19.962,20.566,236378,0
2005-10-27,20.681,20.845,20.126,20.221,131687,0
2005-10-28,20.297,20.69,20.297,20.671,70153,0
2005-10-31,20.932,21.084,20.825,20.932,159923,0
2005-11-01,21.084,21.534,20.988,21.495,169812,0
2005-11-02,21.363,21.562,21.19,21.305,242899,0
2005-11-03,21.524,21.562,21.393,21.447,123485,0
2005-11-04,21.457,21.697,21.373,21.65,132064,0
2005-11-07,21.726,21.841,21.562,21.804,139577,0
2005-11-08,21.823,21.823,21.466,21.746,164622,0
2005-11-09,22.915,23.106,22.138,22.435,948441,0
2005-11-10,22.321,22.387,21.305,21.688,474143,0
2005-11-11,22.138,22.138,21.427,21.495,273122,0
2005-11-14,20.825,20.893,20.576,20.768,944850,0
2005-11-15,20.988,21.305,20.969,21.084,302839,0
2005-11-16,21.093,21.247,20.969,21.122,141325,0
2005-11-17,21.411,21.716,21.103,21.572,239540,0
2005-11-18,21.622,21.622,21.267,21.363,79694,0
2005-11-21,21.18,21.18,21.016,21.112,206111,0
2005-11-22,21.025,21.524,20.997,21.373,134124,0
2005-11-23,21.457,21.804,21.457,21.562,74933,0
2005-11-25,21.476,21.514,21.257,21.495,108077,0
2005-11-28,21.476,21.495,20.951,21.084,373290,0
2005-11-29,21.084,21.219,21.016,21.084,390822,0
2005-11-30,21.084,21.746,21.054,21.373,183490,0
2005-12-01,21.457,21.736,21.237,21.562,126757,0
2005-12-02,21.726,21.746,21.064,21.257,169009,0
2005-12-05,21.669,21.841,21.582,21.736,362331,0
2005-12-06,21.909,22.129,21.785,21.984,346185,0
2005-12-07,22.042,22.09,21.716,21.89,301473,0
2005-12-08,22.187,22.915,22.061,22.387,666003,0
2005-12-09,22.522,22.609,22.283,22.387,3069176,0
2005-12-12,22.609,22.905,22.406,22.8,941285,0
2005-12-13,22.963,22.972,22.522,22.665,324821,0
2005-12-14,22.636,22.81,22.56,22.712,300084,0
2005-12-15,22.953,23.308,22.81,23.239,482507,0
2005-12-16,23.183,23.625,23.183,23.413,541288,0
2005-12-19,23.106,23.672,23.021,23.413,516460,0
2005-12-20,23.709,24.008,23.625,23.806,602280,0
2005-12-21,23.816,23.854,23.653,23.844,292444,0
2005-12-22,23.825,23.941,23.766,23.892,326869,0
2005-12-23,23.892,23.97,23.844,23.862,354032,0
2005-12-27,23.366,23.595,23.347,23.527,583207,0
2005-12-28,23.308,23.366,23.173,23.239,344388,0
2005-12-29,23.221,23.395,22.665,23.279,380986,0
2005-12-30,23.154,23.239,23.001,23.077,207737,0
2006-01-03,23.193,23.605,23.154,23.517,417580,0
2006-01-04,22.761,23.058,22.502,22.722,1064886,0
2006-01-05,22.004,22.619,22.004,22.609,754366,0
2006-01-06,22.761,23.067,22.609,23.001,508685,0
2006-01-09,23.116,23.201,22.837,23.049,261824,0
2006-01-10,22.78,23.193,22.761,23.125,289087,0
2006-01-11,23.249,23.259,23.001,23.211,247331,0
2006-01-12,23.221,23.47,23.087,23.328,210861,0
2006-01-13,23.432,23.672,23.338,23.547,208260,0
2006-01-17,23.615,23.921,23.499,23.806,285551,0
2006-01-18,23.413,23.672,23.04,23.499,247146,0
2006-01-19,23.758,24.467,23.758,24.228,604931,0
2006-01-20,24.275,24.342,24.055,24.304,548922,0
2006-01-23,24.782,24.812,24.497,24.782,272884,0
2006-01-24,24.802,25.119,24.61,24.715,234562,0
2006-01-25,24.995,25.136,24.774,25.083,381624,0
2006-01-26,25.015,25.034,24.4,24.629,462518,0
2006-01-27,24.678,25.399,24.629,25.301,527321,0
2006-01-30,25.291,25.291,24.85,25.136,257614,0
2006-01-31,24.898,25.399,24.832,25.261,247844,0
2006-02-01,25.1,25.704,25.043,25.501,329375,0
2006-02-02,25.464,26.068,25.034,25.828,820150,0
2006-02-03,25.897,26.019,25.57,25.598,646778,0
2006-02-06,25.53,25.579,24.439,24.477,343895,0
2006-02-07,23.527,23.941,23.001,23.892,1331004,0
2006-02-08,24.13,25.241,23.844,24.764,1807607,0
2006-02-09,24.966,25.136,24.42,24.42,935353,0
2006-02-10,24.715,24.715,24.228,24.62,614856,0
2006-02-13,24.507,24.556,23.96,24.179,226908,0
2006-02-14,23.96,23.979,23.527,23.854,277431,0
2006-02-15,23.663,23.682,23.308,23.347,466130,0
2006-02-16,23.347,23.653,23.087,23.432,318551,0
2006-02-17,23.585,23.585,23.366,23.432,77856,0
2006-02-21,23.366,23.634,23.173,23.508,257658,0
2006-02-22,23.634,23.872,23.413,23.719,248341,0
2006-02-23,23.527,23.766,23.308,23.719,324180,0
2006-02-24,23.595,23.96,23.527,23.682,80106,0
2006-02-27,23.605,24.725,23.605,24.725,322231,0
2006-02-28,24.715,25.015,24.516,24.947,474334,0
2006-03-01,25.025,26.423,24.937,26.107,608298,0
2006-03-02,25.943,26.029,25.897,25.953,372936,0
2006-03-03,26.01,26.029,25.501,25.78,505758,0
2006-03-06,25.598,25.618,25.223,25.271,144625,0
2006-03-07,25.203,25.33,24.526,24.61,336757,0
2006-03-08,24.439,24.439,24.13,24.247,196663,0
2006-03-09,24.304,24.591,24.285,24.497,177713,0
2006-03-10,24.745,24.917,24.439,24.725,137603,0
2006-03-13,24.937,25.156,24.85,25.091,181389,0
2006-03-14,25.156,25.399,25.119,25.34,209328,0
2006-03-15,25.291,25.399,24.917,25.291,526412,0
2006-03-16,26.117,26.2,25.77,25.897,1302215,0
2006-03-17,26.068,26.068,25.78,25.914,200185,0
2006-03-20,25.897,25.943,25.091,25.301,321417,0
2006-03-21,25.291,25.38,24.581,24.725,221269,0
2006-03-22,24.725,25.194,24.629,25.166,241379,0
2006-03-23,25.156,25.203,24.267,24.546,276380,0
2006-03-24,24.546,24.546,23.766,23.96,657258,0
2006-03-27,24.028,24.792,24.028,24.696,281555,0
2006-03-28,24.832,24.85,24.457,24.629,162271,0
2006-03-29,24.61,25.11,24.477,24.658,211335,0
2006-03-30,24.457,24.658,23.816,24.112,181255,0
2006-03-31,24.189,24.439,24.065,24.42,105754,0
2006-04-03,24.074,24.198,22.79,23.328,1152187,0
2006-04-04,23.739,23.892,23.537,23.854,337776,0
2006-04-05,23.672,23.806,23.527,23.653,158218,0
2006-04-06,23.854,23.854,23.259,23.634,567448,0
2006-04-07,23.672,23.872,23.239,23.259,196028,0
2006-04-10,23.328,23.413,23.221,23.239,225125,0
2006-04-11,23.356,23.385,22.263,22.426,650915,0
2006-04-12,22.293,23.201,22.293,23.183,464018,0
2006-04-13,22.953,23.413,22.867,22.915,506017,0
2006-04-17,23.269,23.527,22.771,22.953,342642,0
2006-04-18,22.953,23.067,22.722,22.896,264364,0
2006-04-19,22.886,23.356,22.886,23.347,234167,0
2006-04-20,23.479,24.028,23.318,23.872,298404,0
2006-04-21,23.862,23.911,23.547,23.7,191706,0
2006-04-24,23.595,23.7,23.096,23.193,143917,0
2006-04-25,23.193,23.653,23.193,23.547,199488,0
2006-04-26,23.748,24.267,23.682,24.13,343916,0
2006-04-27,24.696,25.156,24.629,24.985,448597,0
2006-04-28,25.11,26.69,25.11,26.259,1347985,0
2006-05-01,26.681,26.69,26.2,26.307,259241,0
2006-05-02,26.21,26.49,26.164,26.307,191258,0
2006-05-03,26.47,26.47,26.22,26.365,117450,0
2006-05-04,26.029,26.595,25.972,26.442,239287,0
2006-05-05,26.288,26.835,26.269,26.518,159458,0
2006-05-08,26.518,26.816,26.249,26.528,238044,0
2006-05-09,27.225,27.544,27.027,27.43,844473,0
2006-05-10,27.688,27.688,26.969,27.332,562913,0
2006-05-11,27.554,27.601,26.949,27.017,432828,0
2006-05-12,26.949,26.978,26.528,26.661,200676,0
2006-05-15,26.643,26.787,25.474,26.117,296839,0
2006-05-16,26.988,27.197,26.5,26.528,221397,0
2006-05-17,26.49,26.49,25.223,25.809,340567,0
2006-05-18,25.809,26.747,25.789,26.24,376064,0
2006-05-19,26.355,26.747,26.307,26.548,216399,0
2006-05-22,26.393,26.403,25.399,25.877,268129,0
2006-05-23,26.423,27.313,25.897,26.029,498530,0
2006-05-24,25.877,26.078,25.482,25.675,154345,0
2006-05-25,25.675,25.982,25.447,25.877,161636,0
2006-05-26,26.098,26.671,26,26.335,516246,0
2006-05-30,26.135,26.23,25.877,25.982,258291,0
2006-05-31,26.068,26.661,25.399,26.068,314691,0
2006-06-01,26.068,26.605,25.618,26.5,239357,0
2006-06-02,26.595,26.826,26.164,26.316,123660,0
2006-06-05,26.316,27.076,25.963,26.019,263465,0
2006-06-06,25.704,25.704,24.018,24.313,362777,0
2006-06-07,24.294,24.556,24.14,24.237,324708,0
2006-06-08,24.247,24.323,23.116,23.96,410014,0
2006-06-09,23.902,24.257,23.892,24.14,212846,0
2006-06-12,24.477,24.477,23.776,23.835,301250,0
2006-06-13,23.663,23.816,20.652,21.534,1139666,0
2006-06-14,22.042,22.273,21.466,21.89,311622,0
2006-06-15,22.254,22.943,22.254,22.599,128314,0
2006-06-16,22.569,22.972,22.358,22.82,134689,0
2006-06-19,22.867,22.934,22.129,22.283,538322,0
2006-06-20,22.358,22.522,22.358,22.473,163362,0
2006-06-21,22.377,23.04,22.377,22.837,177381,0
2006-06-22,24.822,26.22,24.774,25.78,1928984,0
2006-06-23,25.828,26.727,25.408,25.694,780419,0
2006-06-26,25.233,25.492,25.005,25.127,453252,0
2006-06-27,25.233,25.34,24.696,24.745,247357,0
2006-06-28,24.687,24.725,24.103,24.678,416153,0
2006-06-29,25.015,27.486,24.85,27.439,626613,0
2006-06-30,27.215,27.215,26.671,26.969,388114,0
2006-07-03,26.461,27.313,26.461,26.911,160252,0
2006-07-05,26.939,26.939,26.182,26.757,222897,0
2006-07-06,26.48,27.235,26.383,26.854,242037,0
2006-07-07,26.854,27.188,26.307,26.49,317486,0
2006-07-10,26.652,26.681,25.819,26.107,197956,0
2006-07-11,26.173,26.355,25.906,26.316,237294,0
2006-07-12,25.35,25.56,24.745,24.888,324574,0
2006-07-13,24.055,24.189,23.47,23.634,469879,0
2006-07-14,23.356,24.093,23.356,23.872,227157,0
2006-07-17,24.103,24.362,23.116,23.144,248772,0
2006-07-18,24.14,24.237,23.442,23.96,331262,0
2006-07-19,24.198,24.985,23.998,24.687,153760,0
2006-07-20,25.241,25.241,24.074,24.247,92735,0
2006-07-21,24.055,24.275,23.164,23.269,205155,0
2006-07-24,23.931,24.88,23.692,24.516,128622,0
2006-07-25,24.497,24.907,24.074,24.565,134727,0
2006-07-26,24.313,24.516,23.844,24.208,105263,0
2006-07-27,24.038,24.352,23.634,23.748,72294,0
2006-07-28,23.816,24.782,23.816,24.267,121659,0
2006-07-31,24.487,25.175,24.477,25.119,102306,0
2006-08-01,25.005,25.241,24.247,24.898,203805,0
2006-08-02,26.355,26.49,25.501,25.636,376453,0
2006-08-03,25.399,25.838,25.005,25.194,179788,0
2006-08-04,25.54,25.54,24.888,25.184,170076,0
2006-08-07,25.399,25.511,24.764,24.917,176307,0
2006-08-08,24.985,25.156,24.257,24.38,251949,0
2006-08-09,24.546,24.601,23.567,23.634,91581,0
2006-08-10,23.663,24.294,23.663,24.189,232567,0
2006-08-11,24.4,24.4,23.692,24.038,92133,0
2006-08-14,24.668,25.437,23.998,24.696,299306,0
2006-08-15,24.792,25.233,24.755,24.917,188108,0
2006-08-16,24.985,25.73,24.85,25.418,216616,0
2006-08-17,25.291,25.627,25.005,25.281,93282,0
2006-08-18,25.711,25.711,25.034,25.37,103159,0
2006-08-21,25.711,25.877,25.261,25.675,208120,0
2006-08-22,25.636,25.848,25.464,25.57,197813,0
2006-08-23,24.947,25.55,24.937,25.166,100847,0
2006-08-24,25.184,25.261,24.008,24.198,135553,0
2006-08-25,24.516,25.005,24.304,24.457,77143,0
2006-08-28,24.536,24.573,24.218,24.38,63511,0
2006-08-29,24.198,24.43,24.122,24.285,88781,0
2006-08-30,24.439,24.439,24.008,24.198,170541,0
2006-08-31,24.074,24.313,23.911,23.921,469532,0
2006-09-01,23.96,24.15,23.911,24.045,98511,0
2006-09-05,24.018,24.267,23.259,23.259,237891,0
2006-09-06,23.201,23.395,22.522,22.629,247544,0
2006-09-07,22.905,24.313,22.905,23.748,245593,0
2006-09-08,23.595,24.103,23.595,23.902,165124,0
2006-09-11,23.719,24.591,23.692,24.103,95622,0
2006-09-12,24.497,25.156,24.018,24.87,263831,0
2006-09-13,24.678,25.819,24.678,25.627,261920,0
2006-09-14,24.581,25.175,24.477,25.156,149137,0
2006-09-15,24.888,25.73,24.888,25.389,246377,0
2006-09-18,25.627,26.164,25.492,25.675,223181,0
2006-09-19,25.972,25.972,25.034,25.38,194468,0
2006-09-20,26.048,26.191,25.447,26.173,178628,0
2006-09-21,26.307,26.643,26.297,26.47,130499,0
2006-09-22,26.452,26.568,26.01,26.2,204570,0
2006-09-25,26.585,26.585,25.991,26.21,126138,0
2006-09-26,26.107,26.383,25.972,26.355,134556,0
2006-09-27,26.135,26.796,26.135,26.717,168042,0
2006-09-28,26.652,27.264,26.652,27.14,179077,0
2006-09-29,27.076,27.076,26.365,26.518,305830,0
2006-10-02,26.355,26.595,26.182,26.249,167473,0
2006-10-03,26.393,26.835,26.164,26.383,350671,0
2006-10-04,26.835,27.188,26.671,27.159,330501,0
2006-10-05,27.313,27.573,27.207,27.467,242948,0
2006-10-06,27.372,27.439,27.106,27.411,170104,0
2006-10-09,27.467,28.09,27.467,27.984,266546,0
2006-10-10,27.957,28.541,27.957,28.406,577197,0
2006-10-11,28.541,29.181,28.27,29.029,493892,0
2006-10-12,28.992,30.352,28.992,30.324,589835,0
2006-10-13,30.033,30.033,29.536,29.642,409129,0
2006-10-16,30.457,31.098,30.304,30.61,1115573,0
2006-10-17,30.053,30.15,28.953,29.49,774786,0
2006-10-18,29.269,29.508,28.973,29.143,345941,0
2006-10-19,29.162,29.873,29.162,29.718,157909,0
2006-10-20,29.718,29.766,29,29.317,201309,0
2006-10-23,29.039,29.278,28.635,29.105,270092,0
2006-10-24,28.943,28.943,28.012,28.224,378519,0
2006-10-25,28.262,28.866,28.204,28.741,174558,0
2006-10-26,29.219,29.219,28.692,29.059,252842,0
2006-10-27,28.741,29.039,28.262,28.493,165923,0
2006-10-30,28.79,29.651,28.589,29.536,230704,0
2006-10-31,29.913,29.913,29.249,29.49,171696,0
2006-11-01,30.428,30.764,28.895,29.171,835459,0
2006-11-02,28.654,28.79,27.649,28.07,706418,0
2006-11-03,28.27,29.125,28.08,29.039,330485,0
2006-11-06,29.087,29.278,28.616,29.171,184299,0
2006-11-07,29.209,29.209,28.177,28.702,321433,0
2006-11-08,28.27,29.059,28.129,28.55,393532,0
2006-11-09,28.683,28.683,28.032,28.214,410831,0
2006-11-10,28.09,28.818,28.09,28.598,232661,0
2006-11-13,29.039,29.688,28.935,29.433,338727,0
2006-11-14,29.943,31.531,29.933,31.222,860883,0
2006-11-15,31.212,31.579,30.61,30.888,413294,0
2006-11-16,30.39,30.926,30.15,30.802,309930,0
2006-11-17,30.619,30.745,30.033,30.437,133632,0
2006-11-20,30.774,31.108,29.766,30.043,360854,0
2006-11-21,30.333,30.871,30.101,30.851,199439,0
2006-11-22,31.147,32.02,31.138,31.731,308441,0
2006-11-24,31.386,31.559,30.41,31.194,88402,0
2006-11-27,30.725,31.204,30.207,30.304,262408,0
2006-11-28,30.419,30.562,29.98,30.236,222484,0
2006-11-29,30.6,31.406,30.447,31.005,238369,0
2006-11-30,30.793,31.34,30.505,30.668,218290,0
2006-12-01,30.995,30.995,29.746,30.111,294860,0
2006-12-04,30.861,31.712,30.851,31.291,400468,0
2006-12-05,31.349,31.598,31.157,31.175,146871,0
2006-12-06,31.184,31.184,30.725,30.793,69580,0
2006-12-07,30.676,31.051,30.285,30.831,97920,0
2006-12-08,31.089,31.138,30.514,30.591,61720,0
2006-12-11,30.246,30.505,30.159,30.198,142324,0
2006-12-12,29.845,30.447,29.229,30.4,176832,0
2006-12-13,30.725,30.764,30.014,30.101,196541,0
2006-12-14,30.159,30.582,30.101,30.524,69581,0
2006-12-15,30.314,30.668,29.854,30.496,165136,0
2006-12-18,30.131,30.419,29.997,29.997,148900,0
2006-12-19,29.746,30.6,29.746,30.514,141866,0
2006-12-20,30.236,30.649,29.96,29.97,269442,0
2006-12-21,30.14,30.207,29.933,30.188,102462,0
2006-12-22,30.023,30.15,29.766,29.854,106629,0
2006-12-26,29.708,29.708,29.049,29.19,125103,0
2006-12-27,29.209,30.063,29.209,29.776,117021,0
2006-12-28,29.536,29.854,29.499,29.651,99107,0
2006-12-29,29.604,29.806,29.433,29.499,97693,0
2007-01-03,29.546,29.546,28.57,28.827,508938,0
2007-01-04,29.718,30.639,29.433,29.604,766964,0
2007-01-05,29.472,30.217,29.433,29.815,325506,0
2007-01-08,29.115,29.698,28.895,29.326,337553,0
2007-01-09,29.335,29.651,29.199,29.229,163473,0
2007-01-10,29.604,30.188,29.518,29.96,222764,0
2007-01-11,29.835,30.6,29.633,30.505,328237,0
2007-01-12,30.227,30.668,30.14,30.457,285053,0
2007-01-16,30.668,30.811,30.179,30.447,359014,0
2007-01-17,30.101,30.352,29.98,30.15,106094,0
2007-01-18,30.188,30.41,29.718,30.043,346390,0
2007-01-19,30.276,31.396,30.169,31.242,438819,0
2007-01-22,31.147,31.194,31.032,31.138,402238,0
2007-01-23,31.157,31.915,31.098,31.559,248015,0
2007-01-24,31.712,32.354,31.531,32.258,287173,0
2007-01-25,31.846,32.028,30.821,31.147,475391,0
2007-01-26,31.444,31.444,30.955,31.301,140539,0
2007-01-29,31.321,31.444,30.61,30.668,467655,0
2007-01-30,30.725,30.745,30.314,30.562,166902,0
2007-01-31,30.457,30.619,30.179,30.342,192406,0
2007-02-01,30.619,30.649,30.419,30.467,188982,0
2007-02-02,30.524,30.524,30.15,30.41,80669,0
2007-02-05,30.916,31.147,30.841,30.926,258355,0
2007-02-06,31.147,31.682,30.907,31.061,95298,0
2007-02-07,31.349,31.376,30.802,31.032,229292,0
2007-02-08,31.032,31.473,30.995,31.416,159285,0
2007-02-09,31.416,31.502,30.821,31.118,150483,0
2007-02-12,30.754,31.032,30.649,30.802,329941,0
2007-02-13,30.975,31.55,30.975,31.453,240527,0
2007-02-14,31.866,32.584,31.866,32.268,194802,0
2007-02-15,31.876,32.258,31.721,31.915,260023,0
2007-02-16,32.104,32.104,31.453,32.048,256089,0
2007-02-20,32.297,32.765,32.048,32.258,499909,0
2007-02-21,33.263,35.461,33.226,34.417,1811874,0
2007-02-22,34.026,34.193,33.733,33.957,535028,0
2007-02-23,34.026,34.903,33.448,34.338,602201,0
2007-02-26,33.986,34.164,33.545,33.917,288070,0
2007-02-27,33.019,33.312,32.374,32.698,525225,0
2007-02-28,32.92,33.263,32.451,32.804,282299,0
2007-03-01,32.02,32.804,31.626,32.547,235340,0
2007-03-02,32.537,32.547,31.645,32.114,166457,0
2007-03-05,31.541,31.721,31.175,31.34,236318,0
2007-03-06,31.721,32.268,31.511,32.114,110943,0
2007-03-07,31.626,32.345,31.589,32.163,251612,0
2007-03-08,32.584,33.253,32.584,33.055,224668,0
2007-03-09,33.216,33.743,33.206,33.331,139764,0
2007-03-12,33.026,33.859,32.91,33.81,240942,0
2007-03-13,33.496,33.761,32.69,32.69,112046,0
2007-03-14,32.297,32.681,32.012,32.547,124288,0
2007-03-15,32.307,32.413,32.067,32.182,103806,0
2007-03-16,32.104,32.471,32.076,32.441,109174,0
2007-03-19,32.307,32.92,32.094,32.708,147853,0
2007-03-20,32.325,32.882,32.325,32.775,120079,0
2007-03-21,32.833,33.506,32.833,33.39,115537,0
2007-03-22,33.253,33.704,33.169,33.61,146305,0
2007-03-23,33.695,33.82,33.341,33.496,118890,0
2007-03-26,33.879,34.202,33.331,33.704,237957,0
2007-03-27,33.554,34.221,33.516,33.752,339489,0
2007-03-28,33.781,34.006,33.448,33.686,178715,0
2007-03-29,34.061,34.174,31.915,32.461,535212,0
2007-03-30,32.728,32.728,32.384,32.603,270395,0
2007-04-02,32.603,32.999,32.2,32.603,135044,0
2007-04-03,32.728,33.244,32.622,33.141,87118,0
2007-04-04,33.273,33.601,32.728,33.075,264544,0
2007-04-05,33.019,33.292,32.862,33.159,156487,0
2007-04-09,33.075,33.496,33.019,33.273,203449,0
2007-04-10,33.676,35.171,33.676,34.626,482534,0
2007-04-11,35.039,35.373,34.682,34.682,345435,0
2007-04-12,34.778,34.778,33.82,33.897,307586,0
2007-04-13,33.704,34.089,33.545,34.089,236121,0
2007-04-16,34.729,35.412,34.616,35.304,263619,0
2007-04-17,35.354,35.354,34.358,34.511,185116,0
2007-04-18,35.314,36.283,35.087,35.451,558195,0
2007-04-19,35.18,35.48,34.836,34.913,203529,0
2007-04-20,35.219,35.286,34.866,35.189,162578,0
2007-04-23,35.295,35.295,34.692,34.866,100579,0
2007-04-24,34.962,35.001,34.348,34.818,123202,0
2007-04-25,35.604,36.263,35.49,36.084,460483,0
2007-04-26,36.639,36.859,36.497,36.507,329387,0
2007-04-27,36.497,36.751,36.263,36.477,192983,0
2007-04-30,36.225,36.225,35.058,35.126,401738,0
2007-05-01,35.286,35.594,35.126,35.574,296393,0
2007-05-02,35.199,36.047,35.199,35.633,265275,0
2007-05-03,36.658,37.531,36.487,37.298,525558,0
2007-05-04,37.587,37.664,37.109,37.298,205030,0
2007-05-07,38.181,38.431,37.962,38.03,327538,0
2007-05-08,37.713,37.914,37.148,37.894,275095,0
2007-05-09,36.389,36.82,35.604,36.82,576721,0
2007-05-10,36.525,36.668,35.756,35.794,285174,0
2007-05-11,35.929,36.093,35.077,35.49,447577,0
2007-05-14,35.509,35.765,34.26,34.729,412640,0
2007-05-15,34.701,35.171,34.682,34.749,415251,0
2007-05-16,35.219,35.219,34.446,34.876,317031,0
2007-05-17,34.701,34.856,34.026,34.397,239909,0
2007-05-18,34.56,34.56,33.781,34.521,429756,0
2007-05-21,35.277,35.909,35.277,35.557,594001,0
2007-05-22,35.89,35.89,35.432,35.528,169180,0
2007-05-23,35.814,36.177,35.451,35.756,350162,0
2007-05-24,35.633,36.206,35.304,35.736,318932,0
2007-05-25,35.698,36.111,35.48,36.008,153931,0
2007-05-29,36.311,36.714,35.679,36.37,291456,0
2007-05-30,35.804,36.955,35.804,36.658,255550,0
2007-05-31,36.477,36.62,36.243,36.311,97592,0
2007-06-01,36.37,36.761,35.978,36.253,119125,0
2007-06-04,35.969,36.216,35.698,36.111,83234,0
2007-06-05,36.225,36.82,36.14,36.389,187727,0
2007-06-06,35.814,35.852,35.209,35.451,243239,0
2007-06-07,35.077,35.461,34.578,34.913,304379,0
2007-06-08,34.778,35.383,34.711,35.277,197407,0
2007-06-11,34.962,35.219,34.598,34.885,94779,0
2007-06-12,34.501,34.55,34.137,34.211,157382,0
2007-06-13,34.089,34.54,33.879,34.54,257397,0
2007-06-14,34.55,34.943,34.387,34.895,174133,0
2007-06-15,34.768,35.451,34.749,35.18,220465,0
2007-06-18,35.314,35.364,34.759,34.971,332401,0
2007-06-19,34.635,34.952,34.54,34.616,166490,0
2007-06-20,34.739,35.364,34.578,34.808,139004,0
2007-06-21,34.484,34.626,34.24,34.54,180952,0
2007-06-22,34.644,34.749,34.137,34.455,235570,0
2007-06-25,34.608,34.836,33.927,33.986,319329,0
2007-06-26,34.071,34.211,33.121,33.695,384915,0
2007-06-27,33.545,34.27,33.467,33.957,308761,0
2007-06-28,33.957,34.137,33.869,33.927,113681,0
2007-06-29,33.927,33.966,33.197,33.292,375100,0
2007-07-02,33.467,34.377,33.467,33.986,459844,0
2007-07-03,34.164,34.27,33.849,34.183,165817,0
2007-07-05,34.23,34.501,34.118,34.397,168093,0
2007-07-06,34.309,34.569,34.146,34.29,233898,0
2007-07-09,33.996,34.006,33.244,33.351,510815,0
2007-07-10,33.15,33.38,32.775,32.814,373706,0
2007-07-11,32.662,33.273,32.652,32.959,575672,0
2007-07-12,33.009,34.644,32.833,34.569,358807,0
2007-07-13,34.501,34.501,34.006,34.358,248878,0
2007-07-16,33.601,34.493,33.601,34.098,312000,0
2007-07-17,33.996,34.348,33.947,34.164,170904,0
2007-07-18,33.733,33.879,33.592,33.791,261774,0
2007-07-19,33.829,34.407,33.829,34.127,136451,0
2007-07-20,34.27,34.27,33.986,34.052,143896,0
2007-07-23,33.937,34.299,33.927,34.071,158687,0
2007-07-24,33.704,34.174,33.487,33.791,290642,0
2007-07-25,34.137,34.137,33.458,33.564,234991,0
2007-07-26,32.959,33.036,32.124,32.556,232244,0
2007-07-27,32.642,32.642,30.524,31.453,699107,0
2007-07-30,31.55,31.55,30.572,31.071,485532,0
2007-07-31,32.012,32.287,31.635,31.837,359636,0
2007-08-01,31.885,32.775,31.885,32.345,572804,0
2007-08-02,32.489,33.351,32.258,33.283,469490,0
2007-08-03,33.111,33.292,32.297,32.374,281692,0
2007-08-06,32.104,32.394,31.731,32.315,305412,0
2007-08-07,32.144,32.297,31.837,32.067,209101,0
2007-08-08,32.441,32.681,32.104,32.518,266860,0
2007-08-09,31.837,31.905,31.051,31.769,461434,0
2007-08-10,31.396,31.616,29.997,31.569,537506,0
2007-08-13,31.712,32.852,31.712,32.345,231343,0
2007-08-14,32.394,32.698,31.915,32.114,144643,0
2007-08-15,32.153,32.219,31.731,31.798,233796,0
2007-08-16,31.541,31.769,28.29,30.715,945012,0
2007-08-17,31.626,32.345,31.386,32.182,488635,0
2007-08-20,32.584,33.169,32.048,33.159,370728,0
2007-08-21,32.93,33.628,32.93,33.619,210998,0
2007-08-22,33.879,34.465,33.592,34.034,438062,0
2007-08-23,34.118,34.174,33.4,34.137,213745,0
2007-08-24,34.164,35.068,34.089,34.885,271036,0
2007-08-27,34.701,34.952,34.501,34.521,103806,0
2007-08-28,34.319,34.397,33.638,33.638,145988,0
2007-08-29,34.118,34.118,33.564,34.061,169656,0
2007-08-30,33.065,33.82,32.765,33.564,289618,0
2007-08-31,33.61,34.328,33.545,33.907,212200,0
2007-09-04,33.331,34.026,33.331,33.839,237262,0
2007-09-05,33.8,34.578,33.592,34.358,257037,0
2007-09-06,34.387,34.885,34.137,34.626,352252,0
2007-09-07,34.692,35.364,34.501,34.598,375060,0
2007-09-10,34.338,34.971,34.338,34.818,360987,0
2007-09-11,35.02,36.17,34.991,35.547,416683,0
2007-09-12,35.756,36.418,35.623,36.038,247140,0
2007-09-13,36.283,37.356,36.16,36.83,494354,0
2007-09-14,36.705,36.78,36.263,36.525,366556,0
2007-09-17,36.16,36.399,35.698,35.834,335221,0
2007-09-18,35.852,36.028,35.441,35.557,575600,0
2007-09-19,34.397,34.578,34.026,34.26,1929348,0
2007-09-20,34.211,34.501,33.743,34.006,773831,0
2007-09-21,33.859,34.338,33.36,33.545,625989,0
2007-09-24,33.879,34.474,33.752,34.26,483153,0
2007-09-25,34.501,34.885,34.26,34.682,584497,0
2007-09-26,34.569,34.885,34.407,34.55,343710,0
2007-09-27,34.836,34.836,33.657,34.309,339974,0
2007-09-28,34.26,34.474,33.869,34.348,144981,0
2007-10-01,34.876,35.304,34.828,35.116,528642,0
2007-10-02,35.48,36.273,35.373,36.047,601632,0
2007-10-03,36.084,36.563,35.5,35.804,478770,0
2007-10-04,35.402,36.253,35.402,35.736,317414,0
2007-10-05,35.584,36.321,34.991,36.065,378954,0
2007-10-08,36.78,37.168,36.648,36.849,277785,0
2007-10-09,36.889,37.089,36.263,36.418,293077,0
2007-10-10,36.889,37.703,36.849,37.356,522030,0
2007-10-11,37.425,38.688,36.639,37.75,565911,0
2007-10-12,38.058,38.632,37.405,37.845,439696,0
2007-10-15,38.086,38.239,37.484,37.962,309371,0
2007-10-16,37.268,37.864,37.196,37.521,377482,0
2007-10-17,38.058,38.267,37.786,38.058,223519,0
2007-10-18,37.854,38.651,37.796,38.548,502447,0
2007-10-19,38.142,38.584,37.759,38.19,372338,0
2007-10-22,37.531,38.479,37.531,38.2,196041,0
2007-10-23,38.181,38.834,38,38.277,248915,0
2007-10-24,38.096,38.324,37.683,38.21,224736,0
2007-10-25,38.239,38.363,37.646,38.058,262161,0
2007-10-26,38.123,38.2,37.636,37.962,275887,0
2007-10-29,37.962,38.114,37.474,37.74,203728,0
2007-10-30,37.664,38.01,37.568,37.769,229810,0
2007-10-31,38.096,38.267,37.578,37.786,259018,0
2007-11-01,37.376,38.104,37.376,37.654,420412,0
2007-11-02,37.541,38.613,37.541,38.383,170578,0
2007-11-05,38.45,38.929,38.297,38.668,165484,0
2007-11-06,39.004,39.246,38.114,38.431,222676,0
2007-11-07,37.759,38.04,36.283,36.84,581533,0
2007-11-08,36.389,36.418,32.297,34.493,1560931,0
2007-11-09,34.071,34.299,32.584,32.989,1001133,0
2007-11-12,34.455,34.692,32.02,32.537,840715,0
2007-11-13,33.448,33.704,32.603,32.999,1320553,0
2007-11-14,33.216,33.41,30.793,31.682,1196978,0
2007-11-15,31.866,32.144,30.861,31.194,845964,0
2007-11-16,31.482,31.616,30.266,30.735,1165397,0
2007-11-19,31.34,32.02,30.676,31.051,1217267,0
2007-11-20,31.626,32.067,30.965,31.798,603657,0
2007-11-21,31.396,31.531,30.745,31.147,465465,0
2007-11-23,31.128,31.721,30.821,31.453,261717,0
2007-11-26,31.731,31.779,30.676,30.965,312390,0
2007-11-27,31.147,31.569,30.945,31.301,217026,0
2007-11-28,31.74,32.058,31.282,31.798,635581,0
2007-11-29,31.731,31.759,30.965,31.071,499897,0
2007-11-30,31.232,31.856,30.871,31.222,363857,0
2007-12-03,31.502,31.559,30.236,30.668,552673,0
2007-12-04,30.668,30.685,29.307,29.585,528543,0
2007-12-05,30.285,30.524,29.623,30.053,651268,0
2007-12-06,29.462,29.528,28.338,28.466,2256562,0
2007-12-07,28.416,29.181,27.831,29.049,1335534,0
2007-12-10,30.159,30.533,29.845,29.943,1130663,0
2007-12-11,30.428,30.985,30.188,30.639,1140545,0
2007-12-12,31.34,32.239,30.926,31.827,1517635,0
2007-12-13,31.846,32.104,30.668,31.204,392074,0
2007-12-14,31.128,31.272,30.591,31.147,189652,0
2007-12-17,30.619,30.619,29.536,29.815,458125,0
2007-12-18,30.236,30.572,29.623,29.756,435781,0
2007-12-19,29.776,30.314,29.776,30.246,339507,0
2007-12-20,30.476,30.851,30.236,30.735,241074,0
2007-12-21,31.184,31.386,30.879,30.965,167676,0
2007-12-24,31.416,31.972,31.042,31.682,209211,0
2007-12-26,32.104,33.055,32.104,32.728,474134,0
2007-12-27,32.979,33.321,32.95,33.036,500962,0
2007-12-28,33.093,33.592,32.91,33.055,506699,0
2007-12-31,33.263,33.321,32.784,32.891,202195,0
2008-01-02,33.111,33.302,31.321,31.915,277883,0
2008-01-03,31.992,32.002,30.888,31.089,373167,0
2008-01-04,30.888,31.042,29.997,30.236,366236,0
2008-01-07,30.572,30.676,29.825,30.256,401576,0
2008-01-08,30.131,30.256,29.355,29.355,445470,0
2008-01-09,29.595,29.595,28.07,28.702,578028,0
2008-01-10,28.606,29.19,28.446,28.799,344385,0
2008-01-11,28.866,28.866,26.442,27.188,1255756,0
2008-01-14,27.678,28.493,27.678,27.9,715615,0
2008-01-15,27.724,28.1,27.188,27.313,377420,0
2008-01-16,27.496,27.601,26.614,26.787,390762,0
2008-01-17,26.709,27.131,25.887,26.107,429231,0
2008-01-18,25.924,26.605,25.828,26.2,203734,0
2008-01-22,25.015,25.924,25.015,25.809,668055,0
2008-01-23,24.917,25.281,23.862,25.005,814740,0
2008-01-24,25.447,26.558,25.447,26.452,541894,0
2008-01-25,26.5,27.458,26.355,27.027,673273,0
2008-01-28,27.61,28.244,27.554,28.224,496256,0
2008-01-29,28.406,28.935,28.406,28.57,889797,0
2008-01-30,28.416,28.654,28.186,28.416,438124,0
2008-01-31,28.328,29.688,27.984,29.335,650106,0
2008-02-01,29.278,29.903,29.278,29.462,301718,0
2008-02-04,30.033,30.524,29.864,30.419,470182,0
2008-02-05,29.49,29.864,28.731,29.019,343175,0
2008-02-06,29.345,29.604,28.109,28.27,349169,0
2008-02-07,27.947,28.973,27.476,28.76,176516,0
2008-02-08,28.885,28.943,28.129,28.741,246108,0
2008-02-11,29.135,29.951,28.992,29.595,256923,0
2008-02-12,30.14,30.695,30.082,30.256,504508,0
2008-02-13,29.736,30.926,29.736,30.659,728751,0
2008-02-14,30.619,30.851,29.997,30.217,384763,0
2008-02-15,30.179,30.179,29.472,29.97,163757,0
2008-02-19,31.147,31.616,30.668,30.851,631620,0
2008-02-20,30.447,31.291,30.447,31.147,381061,0
2008-02-21,31.242,31.616,30.802,30.995,216612,0
2008-02-22,31.005,31.222,30.542,30.907,140048,0
2008-02-25,31.222,31.74,31.089,31.502,382997,0
2008-02-26,31.616,31.846,31.061,31.367,356915,0
2008-02-27,31.34,31.866,31.098,31.502,302905,0
2008-02-28,31.386,31.866,31.022,31.108,256643,0
2008-02-29,30.705,31.194,30.562,30.916,364966,0
2008-03-03,31.005,31.08,29.825,30.333,596567,0
2008-03-04,30.476,30.649,30.131,30.39,269586,0
2008-03-05,30.754,30.831,30.419,30.705,369980,0
2008-03-06,30.419,30.447,29.239,29.423,241250,0
2008-03-07,29.181,29.595,28.751,29.297,178168,0
2008-03-10,29.181,29.345,28.598,29.143,425246,0
2008-03-11,29.815,30.179,29.365,30.111,239775,0
2008-03-12,30.659,30.685,29.595,29.708,334296,0
2008-03-13,29.413,30.121,29.413,29.873,269930,0
2008-03-14,29.933,29.933,28.598,29.097,334536,0
2008-03-17,28.416,28.751,28.309,28.56,515984,0
2008-03-18,29.708,29.97,28.827,29.307,539393,0
2008-03-19,29.019,29.199,28.348,28.436,227311,0
2008-03-20,28.426,28.943,28.348,28.406,358928,0
2008-03-24,28.751,29.219,28.456,28.827,450508,0
2008-03-25,28.673,28.808,28.157,28.338,474604,0
2008-03-26,27.909,28.484,27.668,28.299,316184,0
2008-03-27,27.821,28.29,27.801,27.919,288549,0
2008-03-28,28.003,28.109,27.458,27.516,136654,0
2008-03-31,27.476,27.486,26.117,27.047,512174,0
2008-04-01,26.595,28.702,26.595,28.28,594024,0
2008-04-02,28.27,29.394,28.032,28.722,276200,0
2008-04-03,28.616,29.442,28.616,29.335,219005,0
2008-04-04,29.365,29.556,29.019,29.355,163025,0
2008-04-07,29,29.143,27.87,28.042,412361,0
2008-04-08,27.601,28.052,27.449,27.762,113155,0
2008-04-09,27.792,28.466,27.792,27.938,95543,0
2008-04-10,28.09,28.532,28.09,28.493,120002,0
2008-04-11,28.186,28.606,28.186,28.475,144349,0
2008-04-14,28.513,28.654,28.328,28.606,146193,0
2008-04-15,28.875,29.19,28.751,28.77,164908,0
2008-04-16,29.209,30.131,29.209,29.854,249080,0
2008-04-17,29.951,30.668,29.518,29.854,151041,0
2008-04-18,30.467,30.821,30.227,30.668,151109,0
2008-04-21,30.888,31.416,30.888,31.212,160507,0
2008-04-22,30.907,31.022,30.324,30.639,305669,0
2008-04-23,30.649,30.649,29.893,30.324,126472,0
2008-04-24,30.372,30.871,30.372,30.754,151486,0
2008-04-25,30.668,30.802,30.295,30.715,88489,0
2008-04-28,30.685,31.349,30.496,31.291,371875,0
2008-04-29,30.985,31.301,30.169,30.256,219765,0
2008-04-30,30.419,31.013,30.295,30.514,155309,0
2008-05-01,30.668,30.861,30.476,30.784,105898,0
2008-05-02,31.147,31.282,30.447,30.936,99344,0
2008-05-05,30.685,30.685,30.14,30.352,237544,0
2008-05-06,29.776,30.476,29.518,29.997,339513,0
2008-05-07,29.987,30.285,29.727,29.815,167810,0
2008-05-08,29.815,30.916,29.679,30.725,199769,0
2008-05-09,30.39,30.39,29.708,29.845,124102,0
2008-05-12,29.951,30.333,29.776,30.188,126979,0
2008-05-13,30.188,30.217,29.566,29.661,398506,0
2008-05-14,31.222,31.953,30.764,31.895,918989,0
2008-05-15,31.808,32.219,31.147,31.692,386532,0
2008-05-16,31.626,33.026,31.608,33.026,471791,0
2008-05-19,32.989,34.377,32.784,33.4,569547,0
2008-05-20,33.197,33.39,32.662,32.765,310523,0
2008-05-21,33.065,34.08,32.92,33.169,433321,0
2008-05-22,33.321,34.006,33.235,33.4,463266,0
2008-05-23,33.169,33.458,32.642,32.784,130638,0
2008-05-27,32.461,33.111,31.895,32.969,178010,0
2008-05-28,33.159,33.496,32.756,33.41,119467,0
2008-05-29,33.216,33.312,32.708,32.95,108486,0
2008-05-30,33.055,33.545,32.989,33.545,100643,0
2008-06-02,32.738,32.738,30.793,31.846,390271,0
2008-06-03,31.963,31.963,31.005,31.204,192027,0
2008-06-04,30.591,31.396,30.207,31.08,487101,0
2008-06-05,31.692,32.576,31.635,32.576,239443,0
2008-06-06,32.239,32.891,32.239,32.374,164928,0
2008-06-09,32.584,32.584,31.963,32.067,188281,0
2008-06-10,31.311,32.325,31.071,31.944,320712,0
2008-06-11,31.655,31.817,30.831,31.089,204799,0
2008-06-12,30.916,31.934,30.916,31.541,115770,0
2008-06-13,31.626,32.048,31.349,32.048,121334,0
2008-06-16,30.725,31.616,30.467,31.482,446291,0
2008-06-17,31.55,32.104,31.531,31.856,200749,0
2008-06-18,31.396,31.808,31.386,31.482,279702,0
2008-06-19,31.531,31.915,31.291,31.798,152447,0
2008-06-20,31.759,31.924,31.022,31.138,194349,0
2008-06-23,30.879,31.147,29.987,30.285,298073,0
2008-06-24,29.96,30.014,29.009,29.403,293090,0
2008-06-25,30.014,31.118,30.014,30.965,539982,0
2008-06-26,29.756,30.063,29.433,29.546,299587,0
2008-06-27,29.423,29.708,29.059,29.125,281696,0
2008-06-30,28.731,29.078,28.119,28.338,367299,0
2008-07-01,27.841,28.963,27.639,28.683,388894,0
2008-07-02,28.673,28.943,27.086,27.123,526068,0
2008-07-03,27.506,27.506,26.699,26.881,226142,0
2008-07-07,26.737,27.688,26.538,27.076,272266,0
2008-07-08,27.037,27.87,27.037,27.742,290670,0
2008-07-09,27.525,27.752,26.548,26.595,227590,0
2008-07-10,26.24,26.969,26.039,26.623,292414,0
2008-07-11,26.24,26.442,25.924,26.164,288516,0
2008-07-14,26.737,26.854,26.173,26.307,224909,0
2008-07-15,26.21,26.403,25.73,25.933,174041,0
2008-07-16,26.21,26.727,25.982,26.48,236114,0
2008-07-17,26.461,26.69,26.019,26.383,447844,0
2008-07-18,26.22,27.215,26.21,26.901,368465,0
2008-07-21,26.835,26.959,26.259,26.777,158635,0
2008-07-22,26.375,27.382,26.145,27.283,197881,0
2008-07-23,27.573,28.1,27.411,27.724,187877,0
2008-07-24,27.554,27.762,27.086,27.313,337919,0
2008-07-25,27.593,27.772,27.303,27.772,117737,0
2008-07-28,27.372,27.947,27.372,27.62,209152,0
2008-07-29,28.224,28.905,28.042,28.731,277084,0
2008-07-30,28.722,28.722,28.167,28.28,238214,0
2008-07-31,28.262,28.702,28.1,28.328,138211,0
2008-08-01,28.119,28.905,27.87,28.598,177651,0
2008-08-04,28.309,29.029,28.214,28.751,250315,0
2008-08-05,29.462,29.756,29.105,29.115,424372,0
2008-08-06,29.039,29.049,27.733,28.061,872227,0
2008-08-07,27.313,27.88,26.845,27.283,273364,0
2008-08-08,27.076,27.86,26.568,27.792,520597,0
2008-08-11,28.119,29.708,28.061,29.566,396672,0
2008-08-12,29.613,30.256,29.613,30.043,329423,0
2008-08-13,29.403,29.403,28.29,28.466,182972,0
2008-08-14,28.003,28.513,27.792,28.309,224979,0
2008-08-15,28.503,29.633,28.28,28.875,393534,0
2008-08-18,28.683,29.746,28.532,29.385,184242,0
2008-08-19,29.087,29.259,28.808,29.078,84977,0
2008-08-20,28.837,29.585,28.741,28.992,101824,0
2008-08-21,29.171,30.092,29.078,29.903,153148,0
2008-08-22,30.198,30.236,29.736,30.063,118824,0
2008-08-25,30.15,30.15,29.442,29.613,152857,0
2008-08-26,29.951,30.101,29.736,29.864,176524,0
2008-08-27,29.566,29.766,29,29.746,317003,0
2008-08-28,29.317,29.442,29.059,29.365,218185,0
2008-08-29,29.078,29.613,29.078,29.317,96557,0
2008-09-02,29.181,29.19,28.857,28.992,234599,0
2008-09-03,29.039,29.249,28.827,28.983,142205,0
2008-09-04,28.983,29.287,28.147,28.177,313553,0
2008-09-05,28.262,28.262,27.458,27.639,314633,0
2008-09-08,28.963,29.472,28.683,29.229,463148,0
2008-09-09,29.153,29.595,28.27,28.27,153050,0
2008-09-10,29.078,29.413,28.475,28.722,178348,0
2008-09-11,28.07,28.262,27.467,28.262,357918,0
2008-09-12,27.86,28.416,27.697,28.177,137800,0
2008-09-15,27.382,27.382,25.37,25.389,613176,0
2008-09-16,25.399,25.78,24.764,25.146,701670,0
2008-09-17,24.028,24.782,23.625,24.17,709949,0
2008-09-18,23.911,25.78,23.719,25.685,559947,0
2008-09-19,28.157,28.348,26.835,27.688,586949,0
2008-09-22,27.458,27.496,26.279,26.442,621008,0
2008-09-23,26.891,27.362,26.643,26.643,298028,0
2008-09-24,27.391,27.439,26.191,26.297,499826,0
2008-09-25,27.007,28.032,26.969,27.245,351985,0
2008-09-26,26.24,27.372,26.21,27.362,180978,0
2008-09-29,27.352,27.352,24.573,26.2,321359,0
2008-09-30,26.22,26.335,25.437,26.107,355500,0
2008-10-01,26.039,26.307,25.1,25.56,389219,0
2008-10-02,25.819,25.819,23.395,23.739,445789,0
2008-10-03,24.208,24.565,22.569,22.847,762177,0
2008-10-06,22.051,22.129,19.713,20.394,591566,0
2008-10-07,21.044,21.287,19.187,19.243,603742,0
2008-10-08,18.88,19.504,18.217,18.841,387568,0
2008-10-09,19.3,19.3,17.587,17.787,417557,0
2008-10-10,17.289,17.289,15.439,16.639,1346701,0
2008-10-13,17.777,20.078,17.777,19.982,710187,0
2008-10-14,20.605,21.726,19.656,19.837,739699,0
2008-10-15,19.073,19.349,18.209,18.323,548043,0
2008-10-16,18.763,20.297,18.116,19.79,469333,0
2008-10-17,19.29,20.951,19.29,20.432,263562,0
2008-10-20,21.228,22.013,20.739,21.726,244886,0
2008-10-21,21.486,21.861,20.432,20.472,205221,0
2008-10-22,20.528,20.681,18.976,19.215,355791,0
2008-10-23,20.068,20.615,19.073,19.656,710915,0
2008-10-24,19.533,19.533,17.336,19.215,299398,0
2008-10-27,19.177,19.684,18.527,18.708,384155,0
2008-10-28,19.837,20.068,18.536,19.827,516804,0
2008-10-29,19.666,20.116,19.3,19.675,260326,0
2008-10-30,20.528,20.845,19.599,20.605,396032,0
2008-10-31,20.576,21.427,20.241,21.427,553396,0
2008-11-03,22.061,22.963,21.841,22.886,250084,0
2008-11-04,23.537,24.13,23.269,23.47,274984,0
2008-11-05,23.527,23.882,22.197,22.263,243769,0
2008-11-06,22.377,22.542,20.394,20.511,307204,0
2008-11-07,20.605,20.942,20.174,20.709,235439,0
2008-11-10,21.363,21.486,19.177,19.435,480194,0
2008-11-11,19.455,19.609,18.333,18.612,358119,0
2008-11-12,18.947,19.187,18.236,18.831,1006012,0
2008-11-13,19.387,20.96,19.262,20.817,1098417,0
2008-11-14,20.69,21.277,20.059,20.633,483202,0
2008-11-17,19.962,20.203,18.89,18.89,528388,0
2008-11-18,19.215,19.827,18.583,18.918,605587,0
2008-11-19,19.063,19.215,17.825,17.872,421950,0
2008-11-20,18.027,18.293,16.771,16.915,478334,0
2008-11-21,17.442,17.452,16.599,17.157,513153,0
2008-11-24,17.06,19.167,16.791,18.783,527166,0
2008-11-25,19.523,19.79,18.812,19.387,422969,0
2008-11-26,19.407,20.969,19.33,20.855,449128,0
2008-11-28,20.337,21.622,20.203,21.373,360738,0
2008-12-01,20.865,20.865,19.867,19.953,443679,0
2008-12-02,20.807,21.084,19.504,20.126,402159,0
2008-12-03,19.543,20.317,19.359,20.212,290406,0
2008-12-04,19.79,20.164,19.359,19.694,377402,0
2008-12-05,19.31,20.414,18.918,20.414,398184,0
2008-12-08,21.716,22.358,21.612,22.08,551808,0
2008-12-09,21.562,22.099,20.997,21.228,477452,0
2008-12-10,21.669,23.096,21.669,23.087,520343,0
2008-12-11,22.522,22.522,20.116,20.269,767323,0
2008-12-12,20.164,20.893,19.896,20.874,275891,0
2008-12-15,20.404,20.404,19.609,19.886,306638,0
2008-12-16,20.126,21.237,19.896,21.209,225933,0
2008-12-17,20.865,21.861,20.825,21.813,581271,0
2008-12-18,22.273,22.569,21.505,21.841,580715,0
2008-12-19,21.437,22.09,20.96,21.756,376095,0
2008-12-22,20.988,21.267,20.097,20.633,522802,0
2008-12-23,20.491,20.605,19.29,19.666,505521,0
2008-12-24,19.359,19.818,19.11,19.435,163460,0
2008-12-26,19.207,19.992,19.207,19.925,108080,0
2008-12-29,19.455,20.059,19.235,19.847,229544,0
2008-12-30,20.25,21.025,20.25,20.797,200220,0
2008-12-31,21.084,22.013,20.922,21.534,319435,0
2009-01-02,21.851,22.532,21.804,22.444,127231,0
2009-01-05,21.919,22.226,21.622,22.119,253090,0
2009-01-06,22.397,22.886,22.254,22.8,163137,0
2009-01-07,22.665,23.239,22.071,22.33,197164,0
2009-01-08,21.697,22.463,21.393,22.33,144290,0
2009-01-09,22.435,22.454,21.65,21.66,87423,0
2009-01-12,21.419,21.553,20.835,20.988,90734,0
2009-01-13,21.17,21.543,21.084,21.257,185147,0
2009-01-14,20.729,20.787,20.059,20.297,91504,0
2009-01-15,20.681,20.893,19.8,20.126,264078,0
2009-01-16,20.422,20.884,20.174,20.596,187806,0
2009-01-20,20.355,20.365,19.425,19.475,333028,0
2009-01-21,19.262,19.32,18.976,19.281,294359,0
2009-01-22,18.976,19.063,18.554,18.831,312994,0
2009-01-23,18.352,19.073,18.191,18.679,294404,0
2009-01-26,18.821,19.187,18.689,18.908,91818,0
2009-01-27,18.612,18.651,18.236,18.544,137356,0
2009-01-28,18.593,19.14,18.583,19.043,323167,0
2009-01-29,18.716,19.023,18.708,18.793,89175,0
2009-01-30,18.66,18.821,18.227,18.392,231496,0
2009-02-02,17.989,18.161,17.49,17.616,370111,0
2009-02-03,17.845,18.106,17.289,17.646,459282,0
2009-02-04,18.017,18.803,18.017,18.333,394107,0
2009-02-05,18.333,18.938,18.333,18.754,204099,0
2009-02-06,18.871,19.281,18.831,19.167,136555,0
2009-02-09,19.8,20.03,19.484,19.743,267808,0
2009-02-10,19.743,19.906,18.783,18.947,207236,0
2009-02-11,18.89,21.411,18.89,21.267,1494228,0
2009-02-12,21.034,21.602,20.825,21.495,483887,0
2009-02-13,20.758,21.466,20.681,20.797,373203,0
2009-02-17,19.972,20.221,19.752,20.04,519463,0
2009-02-18,19.972,20.633,19.972,20.126,291628,0
2009-02-19,20.278,20.491,19.925,19.972,181100,0
2009-02-20,19.925,19.925,19.415,19.684,203001,0
2009-02-23,19.31,19.31,18.527,18.716,261322,0
2009-02-24,18.967,19.435,18.603,19.407,230183,0
2009-02-25,19.149,19.359,18.459,19.043,235457,0
2009-02-26,19.082,20.174,19.082,19.656,335554,0
2009-02-27,19.425,20.394,19.425,20.221,364175,0
2009-03-02,19.79,19.886,18.841,18.841,245455,0
2009-03-03,19.073,19.407,18.689,18.88,281522,0
2009-03-04,19.407,19.944,19.33,19.694,330951,0
2009-03-05,19.32,20.049,19.32,19.992,235982,0
2009-03-06,20.126,20.511,19.599,19.886,320790,0
2009-03-09,19.827,20.586,19.666,20.241,320508,0
2009-03-10,20.566,22.473,20.519,22.109,776640,0
2009-03-11,22.197,23.001,22.071,22.712,515616,0
2009-03-12,22.629,23.595,22.493,23.508,544015,0
2009-03-13,23.479,24.17,23.338,23.719,633565,0
2009-03-16,24.38,24.526,23.786,23.97,612511,0
2009-03-17,23.96,24.275,23.854,24.257,353464,0
2009-03-18,23.816,24.208,23.249,24.038,236444,0
2009-03-19,24.122,24.38,23.47,23.663,289828,0
2009-03-20,23.816,23.902,22.712,22.953,225149,0
2009-03-23,23.404,23.663,23.049,23.557,303971,0
2009-03-24,23.154,23.375,22.982,23.001,230918,0
2009-03-25,22.877,23.527,22.83,23.423,283206,0
2009-03-26,24.008,24.715,23.796,24.668,248229,0
2009-03-27,24.14,24.14,23.692,23.862,135188,0
2009-03-30,23.672,23.672,22.732,23.134,275375,0
2009-03-31,24.074,24.629,23.625,23.825,472090,0
2009-04-01,23.625,24.487,23.625,24.41,178792,0
2009-04-02,25.156,26.048,24.668,24.832,398213,0
2009-04-03,24.898,25.213,24.61,25.194,143337,0
2009-04-06,24.947,25.474,24.507,24.725,219451,0
2009-04-07,24.898,25.025,24.267,24.39,216776,0
2009-04-08,24.467,25.025,24.362,24.581,148597,0
2009-04-09,25.015,25.251,24.313,25.005,359594,0
2009-04-13,25.053,25.053,24.678,24.764,169293,0
2009-04-14,24.706,24.812,23.508,23.748,233755,0
2009-04-15,23.748,24.14,23.672,24.045,137015,0
2009-04-16,24.055,24.782,24.055,24.267,190881,0
2009-04-17,24.294,24.648,23.941,24.457,114843,0
2009-04-20,23.269,23.289,22.82,23.058,168571,0
2009-04-21,22.79,22.953,22.473,22.78,144573,0
2009-04-22,22.522,23.776,22.367,23.239,209800,0
2009-04-23,23.479,23.825,23.338,23.46,91165,0
2009-04-24,23.289,24.332,23.221,24.218,153566,0
2009-04-27,23.911,24.812,23.739,24.045,219164,0
2009-04-28,23.835,24.313,23.748,24.084,291807,0
2009-04-29,24.237,24.352,23.766,23.872,369848,0
2009-04-30,24.917,24.917,24.055,24.546,520275,0
2009-05-01,24.792,24.917,24.247,24.802,141200,0
2009-05-04,24.678,24.782,23.854,23.872,440488,0
2009-05-05,24.055,24.294,23.479,24.055,280328,0
2009-05-06,24.497,24.725,24.294,24.725,135308,0
2009-05-07,22.8,22.837,20.307,20.671,2040294,0
2009-05-08,21.084,22.712,21.084,22.569,658593,0
2009-05-11,22.042,22.312,21.756,22.187,247589,0
2009-05-12,22.293,22.454,21.946,22.254,369048,0
2009-05-13,21.622,21.756,21.495,21.679,188422,0
2009-05-14,21.553,21.679,21.324,21.447,364349,0
2009-05-15,21.247,21.965,21.247,21.716,247606,0
2009-05-18,21.909,21.909,21.247,21.785,570938,0
2009-05-19,22.138,22.522,21.688,21.726,447579,0
2009-05-20,22.244,22.463,21.592,21.804,424039,0
2009-05-21,21.804,22.051,21.66,21.946,227921,0
2009-05-22,22.004,22.273,21.726,21.984,153731,0
2009-05-26,21.726,21.956,21.622,21.804,595672,0
2009-05-27,22.426,22.645,21.861,22.004,587190,0
2009-05-28,22.042,22.051,21.16,21.706,556618,0
2009-05-29,21.66,22.167,21.612,22.004,340486,0
2009-06-01,22.522,23.183,22.387,22.982,329469,0
2009-06-02,22.695,23.239,22.655,23.011,206493,0
2009-06-03,22.551,22.8,22.206,22.293,204508,0
2009-06-04,22.226,22.837,22.042,22.377,360802,0
2009-06-05,22.426,22.532,22.042,22.234,193730,0
2009-06-08,21.794,22.244,21.466,21.946,112865,0
2009-06-09,22.619,22.847,22.109,22.695,192916,0
2009-06-10,22.406,22.569,22.148,22.473,143255,0
2009-06-11,22.367,22.752,22.148,22.426,118023,0
2009-06-12,22.119,22.551,21.946,22.502,224952,0
2009-06-15,22.004,22.004,21.466,21.592,243209,0
2009-06-16,21.697,21.851,20.96,20.978,428678,0
2009-06-17,21.084,21.257,20.825,21.016,340223,0
2009-06-18,21.18,21.974,21.103,21.756,328428,0
2009-06-19,21.622,22.197,21.622,21.851,398727,0
2009-06-22,21.447,21.486,20.913,20.932,284111,0
2009-06-23,21.084,21.457,20.825,21.064,207679,0
2009-06-24,21.034,21.315,20.787,20.978,322226,0
2009-06-25,20.662,21.228,20.605,21.16,358754,0
2009-06-26,21.064,21.476,20.903,21.237,359581,0
2009-06-29,21.411,21.919,21.315,21.775,497485,0
2009-06-30,21.592,22.234,21.514,22.109,342895,0
2009-07-01,22.512,23.211,22.406,22.963,371084,0
2009-07-02,22.712,22.712,22.138,22.435,229963,0
2009-07-06,21.946,21.946,21.437,21.64,167682,0
2009-07-07,21.393,21.746,21.17,21.562,304584,0
2009-07-08,21.267,21.688,21.093,21.592,372193,0
2009-07-09,21.631,21.64,20.913,21.064,333781,0
2009-07-10,21.112,21.287,20.884,21.257,208354,0
2009-07-13,21.562,21.716,21.393,21.697,267862,0
2009-07-14,21.88,21.899,21.237,21.562,195149,0
2009-07-15,21.919,23.04,21.919,22.761,322461,0
2009-07-16,22.761,23.193,22.761,23.067,193451,0
2009-07-17,22.877,23.249,22.877,23.211,80611,0
2009-07-20,23.786,23.931,23.567,23.766,164514,0
2009-07-21,24.275,24.439,24.13,24.439,219430,0
2009-07-22,24.467,24.88,24.275,24.668,185173,0
2009-07-23,25.053,26.355,25.043,25.924,487191,0
2009-07-24,25.76,26.107,25.511,25.828,127507,0
2009-07-27,25.982,25.982,25.311,25.447,285626,0
2009-07-28,25.54,25.57,24.917,25.091,575594,0
2009-07-29,27.096,27.096,25.887,26.2,816395,0
2009-07-30,26.21,26.727,25.991,26.538,534723,0
2009-07-31,26.5,26.681,26.22,26.24,262328,0
2009-08-03,26.826,27.066,26.47,27.027,453596,0
2009-08-04,26.432,26.442,25.78,26.058,281386,0
2009-08-05,25.301,25.38,25.015,25.146,218665,0
2009-08-06,25.194,25.203,24.678,24.917,232085,0
2009-08-07,24.976,25.11,24.822,24.947,168287,0
2009-08-10,24.591,24.735,24.342,24.526,133340,0
2009-08-11,24.208,24.43,23.585,24.275,131335,0
2009-08-12,24.629,25.005,24.477,24.678,190337,0
2009-08-13,25.015,25.52,24.678,25.447,315380,0
2009-08-14,25.447,26.518,25.447,26.24,447157,0
2009-08-17,25.857,26.21,25.492,25.867,216377,0
2009-08-18,25.828,26.173,25.579,26.048,173855,0
2009-08-19,26.835,27.449,26.747,27.293,288242,0
2009-08-20,27.342,27.772,26.978,27.179,146068,0
2009-08-21,27.283,27.716,27.264,27.583,88387,0
2009-08-24,28.042,28.204,27.573,27.716,269397,0
2009-08-25,28.177,28.644,28.09,28.56,242974,0
2009-08-26,28.338,28.416,27.439,27.678,154689,0
2009-08-27,27.283,27.283,26.643,26.969,118145,0
2009-08-28,27.215,27.352,26.757,27.14,158374,0
2009-08-31,26.432,27.037,26.21,26.854,384039,0
2009-09-01,27.792,28.654,27.554,27.957,547604,0
2009-09-02,28.07,28.741,27.821,28.513,289564,0
2009-09-03,28.27,29.335,28.244,29.135,327561,0
2009-09-04,28.925,28.992,28.367,28.751,215066,0
2009-09-08,29.326,29.708,28.953,29.087,415945,0
2009-09-09,29.049,29.269,28.885,29.181,230952,0
2009-09-10,28.606,29.209,28.022,29.125,176473,0
2009-09-11,29.143,29.219,28.244,28.436,292627,0
2009-09-14,28.799,29.199,28.673,28.973,173296,0
2009-09-15,29.442,29.633,29.181,29.259,378799,0
2009-09-16,30.198,30.304,29.923,30.295,352005,0
2009-09-17,30.382,30.437,29.796,29.815,208534,0
2009-09-18,30.256,30.256,29.893,30.043,66046,0
2009-09-21,29.815,30.082,29.566,30.033,68457,0
2009-09-22,30.198,30.285,29.903,29.997,165586,0
2009-09-23,30.285,30.945,30.111,30.131,277010,0
2009-09-24,30.676,30.793,30.256,30.333,292648,0
2009-09-25,29.933,30.15,29.307,29.49,167571,0
2009-09-28,29.413,30.285,29.413,30.276,173102,0
2009-09-29,29.923,30.256,29.499,29.546,156258,0
2009-09-30,29.546,29.669,28.532,29.171,175986,0
2009-10-01,28.875,28.875,28.338,28.55,114611,0
2009-10-02,28.348,28.513,28.109,28.214,101329,0
2009-10-05,28.589,28.799,28.109,28.673,47434,0
2009-10-06,28.953,29.199,28.799,28.973,121050,0
2009-10-07,28.77,28.915,28.523,28.712,125064,0
2009-10-08,28.973,29.287,28.973,29.239,100602,0
2009-10-09,29.029,29.259,28.963,29.219,79719,0
2009-10-12,29.613,29.776,29.297,29.413,248383,0
2009-10-13,29.442,29.698,29.039,29.278,104390,0
2009-10-14,30.467,31.051,30.236,30.524,750505,0
2009-10-15,30.476,30.619,29.913,30.014,290344,0
2009-10-16,30.092,30.591,29.997,30.101,177512,0
2009-10-19,30.784,31.242,30.428,31.089,368132,0
2009-10-20,31.473,31.616,31.098,31.204,188901,0
2009-10-21,31.386,31.846,31.321,31.511,323434,0
2009-10-22,31.992,32.02,31.55,31.876,204310,0
2009-10-23,31.866,31.963,31.262,31.511,208960,0
2009-10-26,31.759,32.028,31.108,31.396,179702,0
2009-10-27,31.837,32.002,30.764,31.272,277799,0
2009-10-28,30.975,31.013,29.536,29.633,452844,0
2009-10-29,29.835,30.61,29.708,30.552,104404,0
2009-10-30,30.486,30.659,29.536,29.679,134429,0
2009-11-02,28.27,28.27,27.096,28.119,748343,0
2009-11-03,27.516,27.639,26.355,26.5,632060,0
2009-11-04,27.131,28.194,27.066,27.86,397130,0
2009-11-05,28.186,28.875,28.177,28.837,204899,0
2009-11-06,28.751,29.135,28.626,28.953,223254,0
2009-11-09,29.087,29.595,29.087,29.181,350661,0
2009-11-10,28.503,28.644,27.919,28.022,318146,0
2009-11-11,28.616,28.673,28.299,28.644,91449,0
2009-11-12,28.224,28.436,27.697,27.831,160589,0
2009-11-13,27.938,28.167,27.909,28.042,169533,0
2009-11-16,28.1,28.328,27.938,27.984,199523,0
2009-11-17,27.851,28.446,27.841,28.446,645909,0
2009-11-18,28.799,28.827,28.387,28.731,391370,0
2009-11-19,28.475,28.663,28.328,28.493,97923,0
2009-11-20,28.493,28.616,28.319,28.616,98181,0
2009-11-23,28.895,29.125,28.857,29.097,206448,0
2009-11-24,28.983,29.135,28.663,28.837,59900,0
2009-11-25,29.209,29.575,29.209,29.403,138757,0
2009-11-27,28.654,29.499,28.57,29.039,74293,0
2009-11-30,29.287,29.297,28.731,29.049,190933,0
2009-12-01,29.135,29.355,28.963,29.355,121390,0
2009-12-02,29.143,29.287,28.847,29.135,93373,0
2009-12-03,29.049,29.209,28.692,28.692,154742,0
2009-12-04,28.905,29.209,28.866,29.171,144077,0
2009-12-07,28.616,29.171,28.466,28.895,185195,0
2009-12-08,28.847,29.019,28.702,28.799,116403,0
2009-12-09,28.935,29.039,28.78,29.029,166887,0
2009-12-10,29.143,29.199,28.513,28.532,369757,0
2009-12-11,28.663,28.935,28.589,28.885,269148,0
2009-12-14,28.963,29.508,28.943,29.49,274598,0
2009-12-15,29.049,29.287,28.885,29.125,156135,0
2009-12-16,29.209,29.499,29.049,29.209,157486,0
2009-12-17,28.992,29.049,28.79,28.992,80117,0
2009-12-18,29.059,29.059,28.446,28.915,130911,0
2009-12-21,29.278,29.708,29.269,29.679,121326,0
2009-12-22,29.893,30.352,29.873,30.179,239462,0
2009-12-23,29.997,30.179,29.718,30.092,155411,0
2009-12-24,30.121,30.457,30.121,30.39,34331,0
2009-12-28,29.933,30.476,29.933,30.39,82457,0
2009-12-29,30.514,30.514,30.198,30.227,59403,0
2009-12-30,30.256,30.372,29.987,30.169,76531,0
2009-12-31,30.023,30.023,29.651,29.746,74025,0
2010-01-04,29.825,30.41,29.49,30.4,98853,0
2010-01-05,30.256,30.362,30.101,30.285,213569,0
2010-01-06,31.992,32.872,31.482,31.635,1361497,0
2010-01-07,32.094,32.394,31.876,32.268,361410,0
2010-01-08,32.422,32.584,31.885,32.002,470239,0
2010-01-11,32.067,32.2,31.626,31.846,230493,0
2010-01-12,31.626,31.626,31.098,31.511,164413,0
2010-01-13,31.118,31.282,30.821,31.184,163935,0
2010-01-14,30.945,31.138,30.871,31.042,103309,0
2010-01-15,31.071,31.138,30.668,30.695,92772,0
2010-01-19,30.668,31.262,30.668,31.098,94792,0
2010-01-20,30.668,30.685,29.806,30.256,273088,0
2010-01-21,30.092,30.092,29.326,29.518,188622,0
2010-01-22,29.423,29.423,28.751,28.751,206394,0
2010-01-25,28.925,29.105,28.328,28.77,323414,0
2010-01-26,28.78,28.973,28.702,28.712,287126,0
2010-01-27,28.328,28.606,27.89,28.56,300593,0
2010-01-28,28.513,28.513,27.841,28.08,142981,0
2010-01-29,28.177,28.626,27.782,27.9,205525,0
2010-02-01,27.89,28.309,27.821,28.234,150077,0
2010-02-02,28.55,29.452,28.55,29.153,175484,0
2010-02-03,28.925,28.925,28.57,28.78,105050,0
2010-02-04,28.503,28.503,27.831,27.938,168772,0
2010-02-05,27.841,27.929,27.047,27.62,250156,0
2010-02-08,27.554,28.061,27.274,27.668,190380,0
2010-02-09,28.466,28.983,28.396,28.731,193777,0
2010-02-10,28.484,28.79,28.484,28.56,92246,0
2010-02-11,28.426,28.857,28.224,28.818,78289,0
2010-02-12,28.387,28.866,28.367,28.76,89589,0
2010-02-16,28.79,29.049,28.493,28.992,100361,0
2010-02-17,29.546,30.053,29.326,29.796,337937,0
2010-02-18,29.613,29.933,29.499,29.604,195372,0
2010-02-19,29.566,29.756,29.209,29.229,204140,0
2010-02-22,29.143,29.199,28.963,29.105,258877,0
2010-02-23,29.229,29.278,28.857,29.115,279829,0
2010-02-24,29.746,30.131,29.746,29.98,353295,0
2010-02-25,29.462,29.776,28.905,29.698,239821,0
2010-02-26,29.669,29.679,29.287,29.481,189707,0
2010-03-01,29.854,30.005,29.661,29.98,178880,0
2010-03-02,29.96,29.96,28.885,29.472,303935,0
2010-03-03,29.375,29.669,29.269,29.394,154655,0
2010-03-04,29.786,30.121,29.679,29.893,158487,0
2010-03-05,30.159,30.897,30.073,30.639,211952,0
2010-03-08,31.34,31.559,31.118,31.406,295198,0
2010-03-09,31.166,31.626,31.061,31.396,143121,0
2010-03-10,31.608,31.721,31.482,31.589,259786,0
2010-03-11,31.589,31.712,31.194,31.376,211772,0
2010-03-12,31.435,31.511,31.071,31.194,237888,0
2010-03-15,31.147,31.301,30.562,31.098,200809,0
2010-03-16,31.311,31.616,30.955,31.569,145716,0
2010-03-17,32.104,32.374,31.827,32.038,343401,0
2010-03-18,32.229,32.556,32.104,32.384,240961,0
2010-03-19,32.374,32.394,31.396,32.038,291189,0
2010-03-22,31.692,32.153,31.55,32.002,153862,0
2010-03-23,31.798,32.028,31.492,31.972,82805,0
2010-03-24,31.702,31.866,30.198,30.907,912083,0
2010-03-25,31.34,31.358,30.715,30.821,673918,0
2010-03-26,31.071,31.194,30.784,30.965,255751,0
2010-03-29,31.138,31.138,30.486,30.695,141231,0
2010-03-30,30.774,30.861,30.6,30.668,185612,0
2010-03-31,30.419,30.811,30.276,30.428,187748,0
2010-04-01,30.861,31.242,30.821,31.212,436663,0
2010-04-05,31.34,31.444,30.985,31.204,112929,0
2010-04-06,31.645,31.731,31.453,31.692,221276,0
2010-04-07,31.626,31.626,31.175,31.242,168016,0
2010-04-08,30.888,30.955,30.533,30.793,164093,0
2010-04-09,31.032,31.331,30.649,31.282,119404,0
2010-04-12,31.435,31.598,31.349,31.463,143943,0
2010-04-13,31.291,31.367,31.005,31.34,287377,0
2010-04-14,31.406,31.665,31.222,31.655,199807,0
2010-04-15,31.34,31.511,31.118,31.425,101401,0
2010-04-16,31.425,31.626,30.764,31.005,88032,0
2010-04-19,30.745,30.784,30.39,30.705,232978,0
2010-04-20,30.888,31.032,30.676,30.936,89550,0
2010-04-21,31.098,31.194,30.784,31.175,148993,0
2010-04-22,31.022,31.521,30.926,31.406,70417,0
2010-04-23,31.435,31.827,31.175,31.75,148722,0
2010-04-26,32.038,32.364,31.769,32.364,146446,0
2010-04-27,32.028,32.094,31.569,31.616,153722,0
2010-04-28,31.74,31.74,30.879,30.955,302430,0
2010-04-29,30.821,30.926,30.668,30.793,166275,0
2010-04-30,30.907,30.907,30.486,30.486,124148,0
2010-05-03,30.382,30.725,30.198,30.582,338373,0
2010-05-04,29.951,29.96,28.992,29.317,246846,0
2010-05-05,28.905,28.943,28.167,28.57,313752,0
2010-05-06,28.338,28.58,26.737,27.659,349687,0
2010-05-07,27.563,27.678,26.709,27.323,382445,0
2010-05-10,29.326,29.575,29.059,29.536,329193,0
2010-05-11,29.375,30.419,29.105,30.082,569520,0
2010-05-12,30.659,31.051,30.476,30.888,297267,0
2010-05-13,30.879,31.098,30.467,30.524,99649,0
2010-05-14,30.285,30.41,29.756,30.023,95737,0
2010-05-17,29.845,30.246,29.613,30.023,188694,0
2010-05-18,30.159,30.362,29.661,30.014,224330,0
2010-05-19,29.642,29.786,28.935,29.385,162513,0
2010-05-20,28.712,28.799,28.042,28.456,322977,0
2010-05-21,27.976,28.626,27.792,28.204,141224,0
2010-05-24,28.712,28.935,28.532,28.56,269010,0
2010-05-25,27.697,28.157,26.969,28.042,375449,0
2010-05-26,27.821,28.177,27.215,27.401,920553,0
2010-05-27,28.348,28.992,28.262,28.963,453082,0
2010-05-28,29.115,29.143,28.253,28.58,139450,0
2010-06-01,27.401,27.668,27.115,27.225,310339,0
2010-06-02,27.43,27.89,27.225,27.87,168104,0
2010-06-03,28.022,28.262,27.811,28.204,240831,0
2010-06-04,27.506,27.841,27.066,27.169,600025,0
2010-06-07,26.93,26.988,25.877,25.906,678879,0
2010-06-08,25.608,25.838,25.399,25.618,292712,0
2010-06-09,25.608,26.24,25.579,25.711,444689,0
2010-06-10,26.49,26.949,26.442,26.796,157884,0
2010-06-11,26.643,27.047,26.643,26.969,345756,0
2010-06-14,27.42,27.792,27.207,27.215,285947,0
2010-06-15,27.274,27.724,27.106,27.678,274947,0
2010-06-16,27.235,27.742,27.056,27.439,176508,0
2010-06-17,27.313,27.313,26.861,27.169,134423,0
2010-06-18,27.123,27.215,26.939,27.037,86259,0
2010-06-21,27.106,27.476,27.056,27.131,167179,0
2010-06-22,27.293,27.382,26.816,26.845,53670,0
2010-06-23,27.017,27.086,26.652,26.787,95984,0
2010-06-24,26.528,26.681,26.088,26.269,132028,0
2010-06-25,26.432,26.595,26.173,26.259,124797,0
2010-06-28,25.828,25.943,25.399,25.73,289724,0
2010-06-29,25.166,25.166,24.352,24.4,284974,0
2010-06-30,24.247,24.802,24.055,24.43,477930,0
2010-07-01,24.591,24.802,24.198,24.715,293568,0
2010-07-02,24.764,24.792,24.372,24.487,141140,0
2010-07-06,25.015,25.492,24.658,24.88,137990,0
2010-07-07,24.62,25.127,24.507,25.025,179018,0
2010-07-08,25.203,25.809,24.995,25.063,194789,0
2010-07-09,25.034,25.36,24.812,25.223,158315,0
2010-07-12,25.146,25.482,24.927,25.251,88011,0
2010-07-13,25.54,26.058,25.511,25.943,110268,0
2010-07-14,25.73,26.01,25.52,25.972,80273,0
2010-07-15,25.799,26.068,25.437,25.711,110213,0
2010-07-16,25.55,25.685,25.083,25.213,80528,0
2010-07-19,25.136,25.301,24.782,24.88,78229,0
2010-07-20,24.725,24.947,24.38,24.917,152276,0
2010-07-21,24.917,25.136,24.639,24.715,251249,0
2010-07-22,24.966,25.685,24.966,25.646,310576,0
2010-07-23,25.589,26.088,25.447,25.809,207146,0
2010-07-26,26.21,26.816,26.21,26.806,108176,0
2010-07-27,27.106,27.293,26.835,26.997,132868,0
2010-07-28,27.215,27.303,26.901,26.969,128192,0
2010-07-29,27.411,27.601,27.017,27.225,183505,0
2010-07-30,26.939,27.601,26.767,27.476,129480,0
2010-08-02,27.762,27.966,27.706,27.88,139072,0
2010-08-03,27.89,28.406,27.742,28.214,202528,0
2010-08-04,28.262,28.484,28.119,28.27,178031,0
2010-08-05,28.032,28.109,27.649,28.042,119951,0
2010-08-06,27.792,28.042,27.554,28.042,43644,0
2010-08-09,28.032,28.157,27.88,28.003,102003,0
2010-08-10,27.516,27.724,27.215,27.486,123366,0
2010-08-11,26.949,26.988,26.461,26.826,101659,0
2010-08-12,26.413,26.69,26.249,26.643,73898,0
2010-08-13,26.585,27.047,26.538,26.727,222298,0
2010-08-16,26.737,27.197,26.595,27.086,157441,0
2010-08-17,27.197,27.554,27.149,27.303,116623,0
2010-08-18,27.42,27.506,27.245,27.293,173737,0
2010-08-19,27.274,27.382,26.709,26.796,84413,0
2010-08-20,26.816,26.871,26.51,26.757,81047,0
2010-08-23,26.871,26.871,26.335,26.355,39994,0
2010-08-24,25.897,25.991,25.56,25.704,141226,0
2010-08-25,25.281,25.55,24.87,25.474,158205,0
2010-08-26,25.455,25.711,25.281,25.301,95848,0
2010-08-27,25.447,25.675,25.127,25.655,137438,0
2010-08-30,25.492,25.76,25.437,25.464,136135,0
2010-08-31,25.56,25.848,25.511,25.685,86652,0
2010-09-01,26.548,26.816,26.548,26.69,187104,0
2010-09-02,26.826,27.255,26.737,27.159,92596,0
2010-09-03,27.169,27.401,27.169,27.293,105818,0
2010-09-07,27.037,27.149,26.845,26.93,61423,0
2010-09-08,27.056,27.169,26.901,27.096,96270,0
2010-09-09,27.313,27.697,27.188,27.486,136225,0
2010-09-10,27.506,27.601,27.401,27.506,98816,0
2010-09-13,27.516,27.668,27.255,27.506,193652,0
2010-09-14,27.372,27.639,27.207,27.43,62709,0
2010-09-15,27.342,27.86,27.283,27.678,125564,0
2010-09-16,27.668,27.919,27.382,27.42,185796,0
2010-09-17,27.601,28.022,27.332,27.86,73906,0
2010-09-20,27.938,28.396,27.762,28.367,257371,0
2010-09-21,29.229,29.518,28.943,29.039,706109,0
2010-09-22,29.115,29.403,28.751,28.895,209914,0
2010-09-23,28.751,29.181,28.751,29.087,197827,0
2010-09-24,29.499,29.708,29.287,29.688,124703,0
2010-09-27,29.623,29.623,29.287,29.546,130543,0
2010-09-28,29.433,29.854,29.068,29.736,195137,0
2010-09-29,29.776,29.943,29.661,29.923,100710,0
2010-09-30,30.188,30.61,29.661,29.987,246725,0
2010-10-01,30.227,30.227,29.845,30.159,210609,0
2010-10-04,30.188,30.285,30.073,30.179,181353,0
2010-10-05,30.821,31.184,30.821,31.184,323005,0
2010-10-06,31.222,31.331,30.841,30.945,240531,0
2010-10-07,30.907,31.089,30.668,31.005,213501,0
2010-10-08,30.831,31.118,30.784,31.013,107976,0
2010-10-11,31.147,31.416,31.013,31.396,167036,0
2010-10-12,31.232,31.232,30.879,30.916,255167,0
2010-10-13,31.071,31.212,30.945,31.118,113492,0
2010-10-14,30.965,31.386,30.926,31.042,87918,0
2010-10-15,31.184,31.349,30.985,31.311,74177,0
2010-10-18,30.955,31.184,30.676,31.108,122867,0
2010-10-19,30.333,31.108,30.188,30.764,365635,0
2010-10-20,30.774,31.071,30.725,30.907,81352,0
2010-10-21,31.128,31.367,30.725,30.955,84764,0
2010-10-22,30.955,31.222,30.841,31.118,76121,0
2010-10-25,31.626,31.808,31.482,31.55,151142,0
2010-10-26,31.051,31.147,30.851,31.147,213771,0
2010-10-27,30.811,31.232,30.619,31.232,297639,0
2010-10-28,31.358,31.626,31.118,31.608,128684,0
2010-10-29,31.626,32.2,31.531,32.094,271199,0
2010-11-01,32.058,32.182,31.866,31.885,278543,0
2010-11-02,31.856,31.972,31.569,31.692,107599,0
2010-11-03,31.272,31.376,30.965,31.349,126071,0
2010-11-04,31.242,31.675,31.089,31.635,229495,0
2010-11-05,31.579,31.608,31.262,31.425,175792,0
2010-11-08,31.482,31.798,31.444,31.616,66924,0
2010-11-09,31.712,32.086,31.531,31.675,153671,0
2010-11-10,31.905,32.173,31.75,32.173,121449,0
2010-11-11,31.589,31.827,31.242,31.598,181338,0
2010-11-12,31.386,31.435,30.324,30.582,270999,0
2010-11-15,30.965,31.311,30.764,30.888,386789,0
2010-11-16,30.552,30.695,29.873,30.014,174907,0
2010-11-17,30.014,30.285,30.014,30.207,64737,0
2010-11-18,30.572,31.071,30.496,30.955,86535,0
2010-11-19,31.521,31.692,31.204,31.301,157348,0
2010-11-22,31.482,32.038,31.157,31.55,137439,0
2010-11-23,31.222,31.232,30.897,31.051,140656,0
2010-11-24,31.166,31.444,31.166,31.282,261735,0
2010-11-26,30.851,30.851,30.236,30.447,116228,0
2010-11-29,30.179,30.217,29.365,29.806,393740,0
2010-11-30,29.162,29.49,29.039,29.365,196187,0
2010-12-01,29.317,29.536,29.297,29.481,245156,0
2010-12-02,29.249,29.806,29.068,29.423,299262,0
2010-12-03,29.269,29.835,29.199,29.679,190677,0
2010-12-06,29.472,30.014,29.335,29.893,133832,0
2010-12-07,30.188,30.39,29.883,29.951,133485,0
2010-12-08,30.14,31.331,30.033,31.089,324908,0
2010-12-09,30.897,31.367,30.764,30.985,368159,0
2010-12-10,30.861,31.022,30.437,31.013,258551,0
2010-12-13,30.955,31.175,30.705,31.013,206090,0
2010-12-14,31.071,31.579,31.022,31.55,244884,0
2010-12-15,31.626,32.441,31.569,31.934,275604,0
2010-12-16,32.248,32.297,31.895,32.02,161483,0
2010-12-17,32.114,32.114,31.856,31.876,210478,0
2010-12-20,31.905,31.915,31.444,31.866,157333,0
2010-12-21,32.076,32.748,32.076,32.431,191934,0
2010-12-22,32.584,32.756,32.508,32.756,69714,0
2010-12-23,32.823,33.244,32.738,33.159,118521,0
2010-12-27,32.969,33.065,32.794,32.989,79041,0
2010-12-28,32.969,32.999,32.765,32.882,53771,0
2010-12-29,33.121,33.582,33.121,33.535,103397,0
2010-12-30,33.686,33.733,33.292,33.4,78546,0
2010-12-31,33.341,33.582,33.206,33.448,80014,0
2011-01-03,33.8,34.328,33.743,34.202,156689,0
2011-01-04,34.309,34.309,33.448,33.82,135641,0
2011-01-05,33.628,33.761,33.321,33.487,169797,0
2011-01-06,33.526,33.733,33.312,33.429,76565,0
2011-01-07,33.516,33.516,32.804,33.019,92141,0
2011-01-10,32.325,32.738,32.182,32.632,216682,0
2011-01-11,32.748,33.197,32.556,33.055,201940,0
2011-01-12,33.36,33.937,33.36,33.686,126252,0
2011-01-13,33.724,33.957,33.628,33.927,146821,0
2011-01-14,34.061,34.137,33.829,33.927,144025,0
2011-01-18,33.733,34.367,33.733,34.367,153192,0
2011-01-19,34.598,34.72,34.034,34.299,208575,0
2011-01-20,34.061,34.061,33.111,33.159,248322,0
2011-01-21,33.506,33.592,33.235,33.38,133281,0
2011-01-24,33.38,33.601,33.321,33.496,177279,0
2011-01-25,33.216,33.216,32.471,32.784,111152,0
2011-01-26,32.527,32.95,32.21,32.9,394358,0
2011-01-27,32.728,33.743,32.642,33.564,145333,0
2011-01-28,33.38,33.39,31.876,32.012,181027,0
2011-01-31,31.301,31.511,31.061,31.358,429147,0
2011-02-01,30.705,31.75,30.676,31.492,475811,0
2011-02-02,31.444,32.173,31.444,31.692,199596,0
2011-02-03,31.626,32.191,31.453,32.173,120646,0
2011-02-04,31.876,32.345,31.702,32.144,264790,0
2011-02-07,32.297,32.92,32.297,32.508,116815,0
2011-02-08,32.594,32.681,32.278,32.594,120186,0
2011-02-09,32.566,32.718,32.441,32.632,65131,0
2011-02-10,31.885,33.206,31.702,32.882,260541,0
2011-02-11,32.852,33.226,32.622,33.159,350551,0
2011-02-14,33.141,33.235,32.698,32.92,229378,0
2011-02-15,33.733,34.436,33.467,33.582,430929,0
2011-02-16,34.026,34.23,33.791,34.108,183877,0
2011-02-18,33.879,33.879,33.39,33.477,187645,0
2011-02-22,33.084,33.39,32.471,32.681,266141,0
2011-02-23,32.775,33.009,32.394,32.518,232556,0
2011-02-24,32.104,32.258,31.626,31.905,223113,0
2011-02-25,32.173,33.065,31.953,33.036,253710,0
2011-02-28,33.075,33.41,32.93,33.206,135882,0
2011-03-01,33.111,33.111,32.114,32.191,250772,0
2011-03-02,31.963,32.038,31.675,31.885,177318,0
2011-03-03,31.846,32.852,31.75,32.775,423474,0
2011-03-04,32.603,32.681,31.885,31.944,222577,0
2011-03-07,31.837,31.866,31.425,31.444,129525,0
2011-03-08,31.396,31.655,31.118,31.444,174172,0
2011-03-09,31.184,31.349,30.745,31.291,199288,0
2011-03-10,31.157,31.885,31.051,31.626,236220,0
2011-03-11,31.406,31.682,31.147,31.569,216567,0
2011-03-14,31.645,32.518,31.608,32.48,379716,0
2011-03-15,31.712,32.775,31.502,32.613,304364,0
2011-03-16,32.69,32.999,32.268,32.69,389766,0
2011-03-17,33.331,33.638,33.036,33.131,341520,0
2011-03-18,33.506,33.686,33.292,33.439,270304,0
2011-03-21,34.146,34.427,34.043,34.146,437730,0
2011-03-22,34.348,34.588,34.23,34.26,427368,0
2011-03-23,34.061,34.193,33.41,33.791,148383,0
2011-03-24,33.907,34.778,33.879,34.654,261397,0
2011-03-25,34.484,34.885,34.407,34.608,143366,0
2011-03-28,34.846,35.136,34.682,35.068,419368,0
2011-03-29,35.068,35.441,35.01,35.171,268200,0
2011-03-30,35.432,35.528,35.058,35.402,190564,0
2011-03-31,35.441,35.794,35.219,35.402,150527,0
2011-04-01,35.871,35.939,35.334,35.698,144781,0
2011-04-04,36.055,36.35,35.959,36.093,148134,0
2011-04-05,35.432,35.662,35.247,35.662,225946,0
2011-04-06,35.557,35.949,35.048,35.584,252353,0
2011-04-07,35.461,35.623,35.171,35.49,138958,0
2011-04-08,35.794,35.929,35.267,35.324,123820,0
2011-04-11,35.794,35.929,35.432,35.871,212357,0
2011-04-12,35.88,35.88,35.528,35.852,149916,0
2011-04-13,36.293,36.418,35.412,35.633,197228,0
2011-04-14,35.257,35.277,34.759,35.277,112302,0
2011-04-15,35.087,35.784,35.087,35.642,176257,0
2011-04-18,35.286,35.451,34.788,35.136,202850,0
2011-04-19,35.219,35.746,35.219,35.49,130236,0
2011-04-20,36.263,36.83,36.15,36.487,243347,0
2011-04-21,36.714,36.889,36.58,36.714,87354,0
2011-04-25,36.61,36.79,36.438,36.677,156140,0
2011-04-26,36.687,36.687,36.216,36.379,81227,0
2011-04-27,36.515,36.723,36.17,36.705,172541,0
2011-04-28,36.177,36.571,36.008,36.507,122778,0
2011-04-29,36.563,36.62,36.34,36.554,76510,0
2011-05-02,35.48,35.89,35.422,35.574,416788,0
2011-05-03,34.913,35.126,34.598,34.981,327296,0
2011-05-04,35.267,36.563,35.097,36.515,594104,0
2011-05-05,35.471,36.399,35.471,36.008,784065,0
2011-05-06,35.939,36.418,35.393,35.422,343403,0
2011-05-09,35.519,35.861,35.471,35.642,75186,0
2011-05-10,35.689,35.998,35.077,35.949,113911,0
2011-05-11,35.834,35.861,35.354,35.412,150401,0
2011-05-12,35.03,35.461,34.818,35.267,174734,0
2011-05-13,35.324,35.373,34.836,34.903,134041,0
2011-05-16,34.778,34.778,33.937,34.08,293527,0
2011-05-17,33.888,34.016,33.4,33.897,366093,0
2011-05-18,34.016,34.72,34.006,34.54,109016,0
2011-05-19,34.876,35.087,34.397,34.739,61766,0
2011-05-20,34.759,35.02,34.759,34.836,87666,0
2011-05-23,34.183,34.55,33.966,34.358,197147,0
2011-05-24,34.309,34.348,33.957,34.034,139981,0
2011-05-25,33.159,34.006,32.775,33.667,324861,0
2011-05-26,33.657,34.24,33.535,34.193,116323,0
2011-05-27,34.25,34.29,33.957,33.996,174252,0
2011-05-31,34.08,34.25,34.026,34.118,83228,0
2011-06-01,33.869,33.996,33.526,33.554,283939,0
2011-06-02,33.628,34.446,33.42,34.08,173099,0
2011-06-03,33.42,34.27,33.38,33.695,155353,0
2011-06-06,33.535,33.601,32.94,32.95,92065,0
2011-06-07,33.159,33.4,32.882,32.989,134951,0
2011-06-08,32.93,33.026,32.622,32.662,206188,0
2011-06-09,32.21,32.441,31.808,32.182,404785,0
2011-06-10,32.114,32.354,31.712,31.75,337422,0
2011-06-13,31.453,31.665,31.386,31.569,286341,0
2011-06-14,31.876,32.748,31.876,32.518,194583,0
2011-06-15,31.75,31.798,31.242,31.598,463847,0
2011-06-16,31.589,31.789,31.34,31.492,202816,0
2011-06-17,31.779,31.924,31.492,31.511,131137,0
2011-06-20,31.635,31.731,31.396,31.569,174653,0
2011-06-21,31.953,33.141,31.866,33.045,224650,0
2011-06-22,33.321,33.714,32.95,32.989,188637,0
2011-06-23,32.594,33.439,32.182,33.351,186283,0
2011-06-24,33.253,33.628,32.672,33.4,292345,0
2011-06-27,33.216,34.146,33.101,33.927,244820,0
2011-06-28,34.006,34.299,33.714,34.221,138359,0
2011-06-29,34.367,34.664,34.193,34.501,121369,0
2011-06-30,34.569,35.144,34.511,34.846,108048,0
2011-07-01,34.729,35.451,34.729,35.304,117755,0
2011-07-05,35.373,35.461,35.136,35.324,98197,0
2011-07-06,35.126,35.171,34.654,35.087,74513,0
2011-07-07,35.461,35.939,35.136,35.929,160793,0
2011-07-08,35.393,35.689,35.171,35.594,68444,0
2011-07-11,35.03,35.314,34.846,34.933,186314,0
2011-07-12,35.247,35.267,34.407,34.521,139471,0
2011-07-13,34.788,35.171,34.682,34.828,118717,0
2011-07-14,34.749,34.749,33.619,34.043,80907,0
2011-07-15,34.328,34.446,33.849,34.299,98770,0
2011-07-18,34.08,34.299,33.4,33.966,48375,0
2011-07-19,34.338,35.116,34.26,35.068,196651,0
2011-07-20,35.106,35.314,35.001,35.106,107572,0
2011-07-21,35.383,35.662,35.189,35.334,84993,0
2011-07-22,35.324,35.843,35.048,35.707,55131,0
2011-07-25,35.567,35.707,35.451,35.689,76980,0
2011-07-26,35.871,35.939,35.441,35.528,174274,0
2011-07-27,35.557,35.604,33.947,34.672,351604,0
2011-07-28,34.635,34.885,34.211,34.319,135032,0
2011-07-29,34.193,34.501,33.976,34.183,93769,0
2011-08-01,34.016,34.016,32.891,33.131,196482,0
2011-08-02,32.728,32.999,31.866,31.866,165279,0
2011-08-03,31.866,32.422,31.262,32.163,111595,0
2011-08-04,31.367,31.482,29.864,29.903,226655,0
2011-08-05,30.236,30.41,28.827,29.219,449147,0
2011-08-08,27.9,28.357,26.307,26.335,412601,0
2011-08-09,26.978,28.137,26.365,28.061,378050,0
2011-08-10,27.391,27.476,26.039,26.671,422954,0
2011-08-11,27.149,28.598,27.123,28.328,344104,0
2011-08-12,28.57,28.751,28.061,28.309,113527,0
2011-08-15,28.262,29.604,28.262,29.49,145093,0
2011-08-16,29.078,29.518,28.692,28.943,158584,0
2011-08-17,29.423,30.14,29.229,29.575,207686,0
2011-08-18,28.426,28.426,27.352,27.534,319441,0
2011-08-19,26.881,27.9,26.671,26.826,423624,0
2011-08-22,29.143,29.143,27.42,27.554,419150,0
2011-08-23,28.08,28.973,27.801,28.673,240668,0
2011-08-24,28.79,29.394,28.541,29.335,228197,0
2011-08-25,28.915,28.915,27.938,28.167,283560,0
2011-08-26,27.831,28.847,27.801,28.589,210550,0
2011-08-29,29.239,30.372,29.239,30.101,144960,0
2011-08-30,29.933,30.295,29.585,30.082,242588,0
2011-08-31,30.324,30.457,29.727,29.913,215229,0
2011-09-01,30.005,30.285,29.499,29.604,215178,0
2011-09-02,28.751,29.181,28.513,28.55,194881,0
2011-09-06,27.782,28.042,27.352,27.947,204377,0
2011-09-07,28.857,29.727,28.78,29.679,199752,0
2011-09-08,29.355,29.943,29.239,29.452,173801,0
2011-09-09,29.249,29.566,28.56,28.644,183651,0
2011-09-12,27.352,27.966,27.303,27.89,309673,0
2011-09-13,27.919,28.09,27.323,27.716,342502,0
2011-09-14,27.724,28.58,27.303,28.338,451910,0
2011-09-15,28.663,29.651,28.589,29.472,240003,0
2011-09-16,29.595,29.796,29.297,29.604,223458,0
2011-09-19,28.905,29.442,28.751,29.181,165948,0
2011-09-20,29.452,30.073,28.983,29.229,183728,0
2011-09-21,29.718,30.179,29.269,29.297,236194,0
2011-09-22,28.426,28.475,27.851,28.07,245036,0
2011-09-23,27.976,28.799,27.841,28.616,187441,0
2011-09-26,28.837,29.326,28.606,29.209,205071,0
2011-09-27,30.342,30.668,29.951,30.179,159229,0
2011-09-28,30.227,30.227,29.499,29.508,194006,0
2011-09-29,29.815,29.987,29.249,29.786,168639,0
2011-09-30,29.125,29.528,28.875,29.087,347965,0
2011-10-03,28.406,28.799,26.461,27.007,411091,0
2011-10-04,26.93,27.957,26.69,27.88,195415,0
2011-10-05,28.214,29.019,28.052,28.905,87286,0
2011-10-06,28.847,29.413,28.387,29.385,131572,0
2011-10-07,29.508,29.698,28.818,28.983,106358,0
2011-10-10,29.997,30.668,29.97,30.591,91997,0
2011-10-11,30.784,31.222,30.685,31.194,628703,0
2011-10-12,31.272,31.559,31.013,31.482,103152,0
2011-10-13,31.453,31.569,30.745,31.531,84486,0
2011-10-14,31.655,32.028,31.435,31.982,94921,0
2011-10-17,32.394,32.708,32.307,32.413,439664,0
2011-10-18,32.584,32.738,32.219,32.622,272720,0
2011-10-19,32.632,32.989,32.374,32.441,116602,0
2011-10-20,32.48,33.141,32.307,33.065,244574,0
2011-10-21,33.159,33.526,32.95,33.321,362976,0
2011-10-24,33.187,33.888,33.055,33.82,285455,0
2011-10-25,33.601,33.781,33.065,33.439,155991,0
2011-10-26,34.221,34.299,33.724,34.146,166853,0
2011-10-27,35.228,35.929,35.126,35.814,491109,0
2011-10-28,35.852,36.243,35.557,35.736,434644,0
2011-10-31,34.692,34.739,33.947,34.27,379771,0
2011-11-01,32.498,33.292,32.315,32.852,322739,0
2011-11-02,33.253,33.714,32.882,33.704,179946,0
2011-11-03,34.328,34.72,33.573,34.569,417986,0
2011-11-04,33.957,34.061,33.535,33.917,234414,0
2011-11-07,33.667,33.888,32.518,32.93,273709,0
2011-11-08,32.979,33.516,32.718,33.15,284626,0
2011-11-09,32.104,32.527,31.444,31.55,268175,0
2011-11-10,32.028,32.364,31.769,32.229,119627,0
2011-11-11,32.451,33.273,32.451,33.111,123260,0
2011-11-14,33.226,33.619,33.226,33.439,195637,0
2011-11-15,33.526,33.638,33.283,33.592,213739,0
2011-11-16,33.187,33.676,32.882,32.9,290476,0
2011-11-17,32.784,32.891,31.798,32.076,226165,0
2011-11-18,32.374,32.374,31.779,31.944,124245,0
2011-11-21,30.514,31.222,30.514,31.032,213527,0
2011-11-22,30.668,31.204,30.659,30.888,308806,0
2011-11-23,30.668,30.831,30.524,30.639,238686,0
2011-11-25,30.668,30.802,30.582,30.685,153979,0
2011-11-28,31.675,31.817,31.349,31.798,167432,0
2011-11-29,31.032,31.502,30.811,31.252,301701,0
2011-11-30,32.315,32.537,31.846,32.182,145522,0
2011-12-01,32.258,32.852,32.21,32.547,212070,0
2011-12-02,33.159,33.477,32.681,32.775,250275,0
2011-12-05,33.273,33.526,33.019,33.216,112953,0
2011-12-06,32.784,33.458,32.775,33.101,188563,0
2011-12-07,32.642,32.69,32.2,32.518,139857,0
2011-12-08,32.182,32.69,31.982,32.518,119924,0
2011-12-09,32.547,32.9,32.404,32.632,116829,0
2011-12-12,32.086,32.672,31.992,32.576,192005,0
2011-12-13,32.814,33.026,31.866,32.038,165618,0
2011-12-14,31.759,32.012,30.965,31.194,174352,0
2011-12-15,31.022,31.212,29.96,30.372,747547,0
2011-12-16,30.41,30.61,30.217,30.542,364913,0
2011-12-19,31.005,31.321,30.685,31.051,636779,0
2011-12-20,31.808,32.756,31.808,32.728,229146,0
2011-12-21,32.672,32.672,32.012,32.451,306395,0
2011-12-22,32.384,33.065,32.335,32.681,138209,0
2011-12-23,32.823,32.862,32.345,32.804,63337,0
2011-12-27,33.026,33.771,32.959,33.545,151170,0
2011-12-28,33.36,33.429,33.009,33.075,139560,0
2011-12-29,32.728,33.42,32.622,32.93,189642,0
2011-12-30,32.95,33.292,32.92,33.019,100320,0
2012-01-03,33.448,34.034,33.026,33.187,159661,0
2012-01-04,32.547,32.814,32.345,32.584,212402,0
2012-01-05,33.019,33.526,32.681,33.226,155914,0
2012-01-06,33.206,33.321,32.775,33.019,161622,0
2012-01-09,32.872,32.9,32.518,32.794,79340,0
2012-01-10,33.292,33.496,32.698,32.92,147341,0
2012-01-11,32.718,32.91,32.258,32.784,198157,0
2012-01-12,32.92,33.111,32.461,33.045,95228,0
2012-01-13,32.748,32.969,32.451,32.852,91703,0
2012-01-17,33.292,33.535,32.287,32.48,334281,0
2012-01-18,32.891,33.065,32.613,32.959,371475,0
2012-01-19,33.341,33.897,33.15,33.704,296597,0
2012-01-20,33.771,34.27,33.619,34.016,168720,0
2012-01-23,34.309,34.501,33.957,34.358,149123,0
2012-01-24,33.743,34.27,33.61,34.202,210195,0
2012-01-25,34.089,34.501,33.879,34.484,146971,0
2012-01-26,34.501,34.55,33.704,33.781,241226,0
2012-01-27,33.733,34.511,33.733,34.407,276521,0
2012-01-30,34.367,34.72,34.26,34.608,179525,0
2012-01-31,34.701,34.836,34.319,34.465,89639,0
2012-02-01,34.387,34.866,34.387,34.856,127888,0
2012-02-02,34.654,34.895,34.436,34.54,106857,0
2012-02-03,34.971,35.277,34.808,35.199,167377,0
2012-02-06,34.818,34.856,34.26,34.319,191233,0
2012-02-07,34.183,34.24,33.8,33.947,252542,0
2012-02-08,34.118,34.137,33.506,33.743,299366,0
2012-02-09,33.733,34.54,33.582,34.484,185783,0
2012-02-10,33.976,34.446,33.897,34.348,145309,0
2012-02-13,34.578,34.913,34.309,34.828,149291,0
2012-02-14,34.952,35.277,34.866,35.189,141955,0
2012-02-15,35.295,35.354,34.465,34.531,667898,0
2012-02-16,34.387,34.397,33.253,33.619,954598,0
2012-02-17,33.545,33.917,33.545,33.724,585428,0
2012-02-21,33.506,33.897,33.302,33.564,260970,0
2012-02-22,33.187,33.545,33.065,33.341,275520,0
2012-02-23,32.775,33.15,32.775,33.045,372414,0
2012-02-24,33.141,33.648,32.969,33.38,174204,0
2012-02-27,32.632,33.273,32.471,33.084,343986,0
2012-02-28,32.872,33.009,32.547,32.872,255265,0
2012-02-29,32.852,33.026,32.613,32.765,273232,0
2012-03-01,33.084,33.516,32.93,33.467,161143,0
2012-03-02,33.42,33.619,33.045,33.341,213005,0
2012-03-05,33.253,33.331,33.055,33.101,209849,0
2012-03-06,33.131,33.226,32.959,33.101,217475,0
2012-03-07,33.4,33.937,33.235,33.897,194406,0
2012-03-08,33.829,34.427,33.82,34.348,257181,0
2012-03-09,34.407,35.538,34.299,35.49,559350,0
2012-03-12,34.913,35.077,34.28,34.729,530232,0
2012-03-13,34.692,35.286,34.55,35.247,307718,0
2012-03-14,35.383,35.412,34.818,34.943,207399,0
2012-03-15,34.981,35.189,34.598,34.933,119248,0
2012-03-16,34.981,35.18,34.23,35.03,280435,0
2012-03-19,34.971,35.199,34.711,35.136,88029,0
2012-03-20,34.895,34.991,34.654,34.885,130498,0
2012-03-21,35.077,36.58,35.03,36.399,530744,0
2012-03-22,36.074,36.225,35.939,35.988,247706,0
2012-03-23,35.756,36.038,35.228,35.969,137078,0
2012-03-26,36.515,37.366,36.418,37.243,361731,0
2012-03-27,37.474,38.152,37.223,37.825,411264,0
2012-03-28,38.03,38.287,37.587,38.066,440381,0
2012-03-29,37.786,38.373,37.268,38.229,287347,0
2012-03-30,38.19,38.344,37.55,37.664,176794,0
2012-04-02,37.894,38.181,37.336,38.123,166099,0
2012-04-03,37.835,38.01,37.445,37.731,120563,0
2012-04-04,37.55,37.654,36.983,37.308,96402,0
2012-04-05,37.616,38.04,37.376,37.568,236731,0
2012-04-09,36.889,37.376,36.668,37.069,194492,0
2012-04-10,37.223,37.531,36.658,36.909,174844,0
2012-04-11,37.138,37.854,36.916,37.74,207254,0
2012-04-12,37.664,37.884,37.186,37.366,111929,0
2012-04-13,37.042,37.158,36.629,36.705,141824,0
2012-04-16,36.869,36.909,36.321,36.733,171545,0
2012-04-17,36.899,37.003,36.677,36.79,198339,0
2012-04-18,36.399,36.869,36.093,36.61,286743,0
2012-04-19,36.409,37.213,36.409,36.705,212239,0
2012-04-20,36.751,37.109,36.639,36.648,82341,0
2012-04-23,36.102,36.216,35.804,35.9,205637,0
2012-04-24,36.428,36.467,35.959,36.131,170207,0
2012-04-25,36.409,36.571,36.084,36.321,93463,0
2012-04-26,36.331,36.554,35.89,36.14,171988,0
2012-04-27,36.331,36.331,35.88,36.084,168074,0
2012-04-30,36.263,36.859,36.177,36.82,177366,0
2012-05-01,36.935,37.233,36.733,36.869,286679,0
2012-05-02,37.06,37.196,36.668,36.761,275593,0
2012-05-03,36.916,37.013,36.008,36.321,259317,0
2012-05-04,35.843,36.235,35.402,36.047,300587,0
2012-05-07,36.658,36.993,36.34,36.507,526627,0
2012-05-08,36.945,37.138,35.765,36.58,543508,0
2012-05-09,36.17,36.563,35.939,36.243,349141,0
2012-05-10,36.438,36.658,36.028,36.055,372884,0
2012-05-11,36.399,36.571,35.451,36.121,395720,0
2012-05-14,35.509,35.861,34.866,35.267,267972,0
2012-05-15,35.171,35.344,34.778,34.991,172499,0
2012-05-16,35.441,35.717,35.144,35.199,184477,0
2012-05-17,35.267,35.402,34.759,34.818,173479,0
2012-05-18,35.001,35.432,34.348,34.56,255645,0
2012-05-21,34.933,35.441,34.644,35.267,198886,0
2012-05-22,35.461,36.177,35.277,36.111,227769,0
2012-05-23,35.698,36.008,35.144,35.774,248242,0
2012-05-24,35.949,36.177,35.383,35.736,105359,0
2012-05-25,35.871,35.871,35.49,35.662,132628,0
2012-05-29,35.642,36.243,35.642,36.131,156153,0
2012-05-30,35.642,35.746,35.393,35.48,123171,0
2012-05-31,35.774,35.909,35.49,35.538,199354,0
2012-06-01,35.03,35.228,34.818,34.991,180360,0
2012-06-04,34.759,34.913,34.29,34.598,207228,0
2012-06-05,34.981,35.623,34.768,35.538,213479,0
2012-06-06,35.727,36.61,35.623,36.36,297013,0
2012-06-07,36.418,36.658,36.14,36.225,227878,0
2012-06-08,36.038,36.293,35.717,36.293,168079,0
2012-06-11,36.447,36.525,35.756,35.919,227049,0
2012-06-12,36.055,36.515,35.871,36.196,168254,0
2012-06-13,35.402,35.547,35.126,35.364,340239,0
2012-06-14,35.171,35.267,34.828,35.237,190359,0
2012-06-15,35.461,35.633,35.219,35.623,87593,0
2012-06-18,35.402,35.804,35.199,35.652,62634,0
2012-06-19,35.633,36.15,35.633,35.89,68742,0
2012-06-20,35.939,36.14,35.679,35.939,104722,0
2012-06-21,35.679,35.959,35.451,35.557,98249,0
2012-06-22,35.557,35.727,35.304,35.412,260086,0
2012-06-25,35.171,35.267,34.493,34.682,217532,0
2012-06-26,34.484,34.876,34.089,34.644,148034,0
2012-06-27,34.759,35.03,34.455,34.739,208675,0
2012-06-28,34.493,34.682,34.043,34.54,106268,0
2012-06-29,35.106,35.171,34.664,35.077,204906,0
2012-07-02,35.048,35.48,34.895,35.334,253803,0
2012-07-03,35.126,35.784,35.106,35.613,111322,0
2012-07-05,35.49,35.717,35.228,35.538,109419,0
2012-07-06,35.116,35.116,34.25,34.417,203384,0
2012-07-09,34.089,34.348,33.601,33.781,218023,0
2012-07-10,33.888,34.183,32.93,33.292,181391,0
2012-07-11,33.302,33.39,32.566,32.969,126274,0
2012-07-12,32.69,32.69,32.2,32.307,215485,0
2012-07-13,32.354,33.263,32.058,32.576,186135,0
2012-07-16,32.364,32.471,31.944,32.219,112378,0
2012-07-17,32.182,32.422,31.482,32.297,92055,0
2012-07-18,32.297,32.969,32.114,32.823,126216,0
2012-07-19,32.394,32.959,32.144,32.93,268849,0
2012-07-20,32.603,32.784,32.248,32.547,125634,0
2012-07-23,32.229,32.498,31.972,32.191,126312,0
2012-07-24,32.287,32.547,32.048,32.508,158313,0
2012-07-25,32.584,33.244,32.527,33.093,149113,0
2012-07-26,33.545,33.8,33.36,33.733,150857,0
2012-07-27,33.82,34.501,33.676,34.397,100245,0
2012-07-30,34.164,34.377,33.976,34.118,141023,0
2012-07-31,34.071,34.672,33.912,34.501,245906,0
2012-08-01,30.333,30.764,28.915,29.219,1705525,0
2012-08-02,28.654,29.433,28.28,29.375,471115,0
2012-08-03,29.633,30.715,29.433,30.428,568571,0
2012-08-06,30.668,30.685,30.39,30.659,242222,0
2012-08-07,30.562,30.754,30.362,30.591,253413,0
2012-08-08,30.447,30.668,30.217,30.562,287607,0
2012-08-09,30.61,30.705,30.179,30.314,155154,0
2012-08-10,30.285,30.524,30.092,30.486,170359,0
2012-08-13,29.903,30.676,29.727,30.457,362642,0
2012-08-14,30.428,30.659,29.987,30.266,204860,0
2012-08-15,30.111,30.14,29.698,29.756,275457,0
2012-08-16,29.623,29.923,29.413,29.883,279708,0
2012-08-17,29.943,30.437,29.481,30.217,166755,0
2012-08-20,30.159,30.676,30.121,30.382,309629,0
2012-08-21,30.372,30.428,29.423,29.566,246403,0
2012-08-22,29.345,29.893,29.345,29.825,131469,0
2012-08-23,29.864,30.372,29.736,30.169,106264,0
2012-08-24,30.101,30.198,29.727,29.766,168973,0
2012-08-27,29.796,29.997,29.688,29.864,125506,0
2012-08-28,29.566,29.854,29.413,29.651,222255,0
2012-08-29,29.776,30.4,29.776,30.159,137762,0
2012-08-30,29.883,30.043,29.688,29.893,147080,0
2012-08-31,29.98,30.179,29.746,29.98,117313,0
2012-09-04,29.903,30.101,29.633,29.923,356946,0
2012-09-05,29.933,30.188,29.623,29.661,125037,0
2012-09-06,29.776,30.562,29.452,30.314,339295,0
2012-09-07,30.246,30.916,30.198,30.542,162017,0
2012-09-10,30.4,30.4,29.98,29.997,321208,0
2012-09-11,30.131,30.467,29.864,29.873,316462,0
2012-09-12,30.101,30.533,29.806,30.179,243536,0
2012-09-13,30.276,30.428,29.287,29.442,350299,0
2012-09-14,29.518,30.073,28.818,29.317,488549,0
2012-09-17,29.345,29.756,29.239,29.633,334735,0
2012-09-18,29.518,30.082,29.499,29.864,234693,0
2012-09-19,30.101,31.232,29.98,31.166,319023,0
2012-09-20,30.985,31.222,30.619,30.695,241751,0
2012-09-21,31.061,31.061,30.668,30.995,264867,0
2012-09-24,30.965,31.55,30.831,31.311,425467,0
2012-09-25,31.242,31.411,31.022,31.212,309821,0
2012-09-26,31.194,31.194,30.6,30.831,249193,0
2012-09-27,31.626,31.972,31.559,31.866,334789,0
2012-09-28,31.712,32.094,31.55,31.837,338036,0
2012-10-01,32.038,32.258,31.396,31.482,263172,0
2012-10-02,32.114,32.594,32.104,32.547,274615,0
2012-10-03,33.4,33.496,32.698,32.775,394704,0
2012-10-04,32.91,32.91,32.076,32.2,210102,0
2012-10-05,32.248,32.422,30.754,30.821,487823,0
2012-10-08,30.764,31.396,30.764,31.194,253463,0
2012-10-09,31.598,31.779,31.242,31.34,286518,0
2012-10-10,31.74,31.789,31.386,31.511,308162,0
2012-10-11,31.712,31.915,31.157,31.262,245259,0
2012-10-12,31.367,31.589,31.166,31.531,175059,0
2012-10-15,32.02,32.153,31.808,31.963,234531,0
2012-10-16,32.104,32.622,31.963,32.576,152737,0
2012-10-17,32.872,32.95,31.492,32.048,463419,0
2012-10-18,32.21,32.451,31.435,31.541,232706,0
2012-10-19,31.435,31.635,30.509,30.665,352206,0
2012-10-22,30.975,31.03,30.033,30.524,307569,0
2012-10-23,29.97,30.382,29.835,30.15,264884,0
2012-10-24,30.256,30.505,29.854,29.933,187314,0
2012-10-25,30.333,30.354,29.613,29.669,272966,0
2012-10-26,29.718,29.815,29.365,29.575,299858,0
2012-10-31,32.104,32.144,31.502,31.876,382385,0
2012-11-01,32.335,32.584,32.21,32.335,173360,0
2012-11-02,32.315,32.471,31.915,32.067,111942,0
2012-11-05,31.827,32.067,31.484,31.779,151576,0
2012-11-06,31.876,32.277,31.712,32.002,146311,0
2012-11-07,31.675,31.784,31.367,31.386,251487,0
2012-11-08,31.779,31.796,30.774,30.821,198139,0
2012-11-09,30.936,31.435,30.715,31.331,550232,0
2012-11-12,31.34,31.406,31.051,31.222,218347,0
2012-11-13,31.232,31.376,30.649,30.659,437636,0
2012-11-14,30.685,30.926,30.227,30.324,243430,0
2012-11-15,30.382,30.926,30.382,30.916,225216,0
2012-11-16,30.841,31.118,30.591,30.965,255016,0
2012-11-19,31.435,31.866,31.435,31.75,197658,0
2012-11-20,32.02,32.028,31.147,31.349,243363,0
2012-11-21,31.321,31.477,31.089,31.184,295160,0
2012-11-23,31.358,31.574,31.262,31.435,73789,0
2012-11-26,31.531,31.866,31.531,31.856,119117,0
2012-11-27,32.048,32.086,31.721,31.885,148424,0
2012-11-28,31.406,32.268,31.406,32.104,139125,0
2012-11-29,32.451,32.92,32.307,32.354,109721,0
2012-11-30,32.384,32.441,32.163,32.374,163638,0
2012-12-03,32.882,32.882,32.422,32.461,206235,0
2012-12-04,32.794,33.065,32.622,33.019,204665,0
2012-12-05,32.92,33.026,32.239,32.594,150267,0
2012-12-06,32.576,32.632,32.287,32.364,146613,0
2012-12-07,32.672,32.672,32.124,32.297,130643,0
2012-12-10,32.335,32.556,32.248,32.278,158664,0
2012-12-11,32.354,32.471,32.067,32.268,120889,0
2012-12-12,32.489,32.882,32.471,32.622,204307,0
2012-12-13,32.547,32.547,31.798,31.963,201243,0
2012-12-14,31.779,32.191,31.721,32.153,155287,0
2012-12-17,32.345,32.48,32.048,32.297,220168,0
2012-12-18,32.431,32.461,31.463,31.789,565868,0
2012-12-19,32.182,32.287,31.789,31.817,294212,0
2012-12-20,31.944,32.182,31.425,31.731,288797,0
2012-12-21,31.194,31.759,30.975,31.453,392785,0
2012-12-24,31.435,31.453,31.222,31.367,101896,0
2012-12-26,31.367,31.579,31.194,31.212,260900,0
2012-12-27,31.367,31.473,31.147,31.252,144465,0
2012-12-28,30.955,31.435,30.802,31.349,175476,0
2012-12-31,31.406,32.144,31.291,32.086,120747,0
2013-01-02,32.969,33.535,32.872,33.535,281199,0
2013-01-03,33.704,33.82,32.989,33.111,107392,0
2013-01-04,33.253,33.39,32.916,33.292,168531,0
2013-01-07,32.979,33.045,32.603,32.93,123169,0
2013-01-08,32.718,33.263,32.708,33.235,261319,0
2013-01-09,33.235,33.429,33.019,33.283,120591,0
2013-01-10,33.4,33.564,33.141,33.41,116807,0
2013-01-11,33.4,33.477,33.065,33.216,98964,0
2013-01-14,35.461,35.756,35.209,35.412,1091296,0
2013-01-15,35.219,35.219,34.616,35.163,238572,0
2013-01-16,35.451,35.451,35.163,35.432,163575,0
2013-01-17,35.451,36.225,35.257,36.187,336985,0
2013-01-18,36.038,36.687,35.852,36.525,259399,0
2013-01-22,36.293,36.677,35.939,36.61,348824,0
2013-01-23,35.852,36.17,35.852,35.861,173741,0
2013-01-24,35.461,35.461,35.18,35.344,171266,0
2013-01-25,35.461,35.679,35.219,35.509,155510,0
2013-01-28,35.097,35.528,34.818,35.471,292401,0
2013-01-29,35.402,35.635,35.18,35.461,115634,0
2013-01-30,35.461,35.707,35.228,35.48,137614,0
2013-01-31,35.18,35.451,35.048,35.373,154238,0
2013-02-01,35.364,35.919,35.277,35.765,183669,0
2013-02-04,35.461,35.683,35.237,35.314,143532,0
2013-02-05,35.383,35.572,35.069,35.364,91733,0
2013-02-06,35.189,35.461,35.082,35.286,120182,0
2013-02-07,34.962,35.567,34.962,35.461,235870,0
2013-02-08,35.461,35.834,35.189,35.461,65373,0
2013-02-11,35.461,35.709,35.383,35.538,219967,0
2013-02-12,35.519,35.852,35.49,35.528,179330,0
2013-02-13,33.752,35.998,33.733,35.237,442920,0
2013-02-14,34.923,35.209,34.417,34.895,240329,0
2013-02-15,34.798,35.02,34.672,34.692,196349,0
2013-02-19,34.808,35.01,34.616,34.72,98399,0
2013-02-20,34.885,35.257,34.749,34.836,147500,0
2013-02-21,34.788,34.788,34.127,34.455,99922,0
2013-02-22,34.569,34.768,34.323,34.484,84619,0
2013-02-25,34.856,34.893,34.08,34.137,168012,0
2013-02-26,34.56,34.798,34.193,34.626,186550,0
2013-02-27,34.521,34.768,34.28,34.407,164547,0
2013-02-28,34.28,34.521,33.429,33.839,208468,0
2013-03-01,33.781,34.24,33.771,34.127,166966,0
2013-03-04,34.28,34.328,33.966,34.25,92356,0
2013-03-05,34.616,34.856,34.436,34.72,132378,0
2013-03-06,35.001,35.058,34.598,34.913,188559,0
2013-03-07,35.077,35.189,34.828,35.163,174818,0
2013-03-08,35.189,35.304,34.803,35.257,123879,0
2013-03-11,35.364,35.402,35.048,35.247,90426,0
2013-03-12,35.048,35.068,34.521,34.664,107300,0
2013-03-13,34.484,35.001,34.193,34.729,156620,0
2013-03-14,34.397,34.952,34.33,34.923,114911,0
2013-03-15,34.876,35.01,34.521,34.635,100779,0
2013-03-18,34.54,35.314,34.474,35.144,138090,0
2013-03-19,35.461,35.633,34.759,35.106,133816,0
2013-03-20,35.039,35.324,34.943,35.106,134019,0
2013-03-21,35.199,35.716,35.01,35.652,225344,0
2013-03-22,35.804,35.88,35.48,35.623,227212,0
2013-03-25,35.939,36.248,35.736,35.852,239117,0
2013-03-26,35.949,36.074,35.623,35.727,172129,0
2013-03-27,35.538,35.557,35.252,35.295,166225,0
2013-03-28,35.412,35.557,35.136,35.295,193815,0
2013-04-01,35.237,35.247,34.644,34.739,146981,0
2013-04-02,34.885,35.001,34.598,34.701,187913,0
2013-04-03,34.626,34.635,34.016,34.071,234156,0
2013-04-04,34.137,34.444,33.573,34.202,587884,0
2013-04-05,33.839,34.089,33.331,34.006,179579,0
2013-04-08,34.08,34.493,33.791,34.118,331259,0
2013-04-09,34.089,34.248,33.61,33.638,137765,0
2013-04-10,33.648,33.81,33.273,33.439,337925,0
2013-04-11,33.545,33.829,33.361,33.63,186514,0
2013-04-12,33.516,33.673,33.41,33.601,199649,0
2013-04-15,33.61,33.676,33.235,33.41,226677,0
2013-04-16,33.467,33.648,33.253,33.506,471156,0
2013-04-17,33.187,33.458,33.187,33.292,251766,0
2013-04-18,33.42,33.474,32.936,32.969,310765,0
2013-04-19,33.036,33.159,32.449,32.999,247591,0
2013-04-22,32.969,32.969,32.229,32.498,198746,0
2013-04-23,32.882,32.937,32.471,32.728,192197,0
2013-04-24,32.718,33.031,32.718,32.91,191436,0
2013-04-25,33.177,33.41,33.019,33.206,370834,0
2013-04-26,33.177,33.235,32.775,32.804,151839,0
2013-04-29,32.95,33.331,32.794,33.226,91560,0
2013-04-30,33.38,34.061,33.351,33.996,136233,0
2013-05-01,34.193,34.484,33.937,34.089,185241,0
2013-05-02,34.052,34.23,33.781,34.202,83219,0
2013-05-03,34.358,34.798,34.221,34.55,84449,0
2013-05-06,34.417,34.531,33.917,33.957,173291,0
2013-05-07,34.026,34.211,33.582,33.628,234678,0
2013-05-08,33.791,34.808,33.695,34.672,220017,0
2013-05-09,34.501,34.672,34.407,34.56,144333,0
2013-05-10,34.25,35.068,34.183,34.943,108128,0
2013-05-13,34.768,34.923,34.664,34.701,159207,0
2013-05-14,34.644,35.03,34.569,34.913,125791,0
2013-05-15,34.856,35.039,34.734,34.866,167314,0
2013-05-16,34.729,35.247,34.729,35.03,106564,0
2013-05-17,35.058,35.314,34.923,35.106,159343,0
2013-05-20,34.876,35.432,34.72,35.153,166619,0
2013-05-21,35.439,35.592,35.083,35.351,141911,0
2013-05-22,35.507,35.978,35.044,35.149,248594,0
2013-05-23,34.871,35.291,34.706,35.177,276854,0
2013-05-24,35.169,35.544,34.876,35.177,168665,0
2013-05-28,35.497,35.793,35.321,35.602,136482,0
2013-05-29,35.399,35.836,35.195,35.399,95108,0
2013-05-30,35.429,35.812,35.291,35.706,92511,0
2013-05-31,35.604,35.836,35.332,35.499,83779,0
2013-06-03,35.716,35.928,35.361,35.754,116074,0
2013-06-04,35.668,36.027,35.572,35.803,148167,0
2013-06-05,35.677,35.773,35.311,35.351,124178,0
2013-06-06,35.65,36.36,35.65,36.196,138049,0
2013-06-07,36.322,36.35,35.938,36.187,65085,0
2013-06-10,36.177,36.263,35.544,36.187,68571,0
2013-06-11,35.87,35.997,35.419,35.763,149872,0
2013-06-12,36.074,36.16,35.889,36.131,131606,0
2013-06-13,36.244,36.283,35.928,36.074,153840,0
2013-06-14,35.86,36.206,35.86,36.065,116209,0
2013-06-17,36.15,36.483,35.948,36.273,118879,0
2013-06-18,36.121,36.517,36.055,36.448,173082,0
2013-06-19,36.225,36.302,35.668,35.754,175636,0
2013-06-20,35.602,35.668,35.321,35.572,148506,0
2013-06-21,35.754,35.773,35.159,35.185,187069,0
2013-06-24,35.177,35.254,34.918,35.044,151362,0
2013-06-25,35.38,35.458,34.753,34.996,172226,0
2013-06-26,34.918,34.967,34.602,34.851,164787,0
2013-06-27,35.035,35.536,35.006,35.234,145761,0
2013-06-28,35.342,35.902,35.149,35.613,100286,0
2013-07-01,35.517,35.783,35.254,35.677,247641,0
2013-07-02,35.592,35.744,35.185,35.254,56068,0
2013-07-03,35.185,35.536,34.928,35.244,41050,0
2013-07-05,35.36,36.15,35.244,35.968,152881,0
2013-07-08,36.007,36.38,35.87,36.187,165704,0
2013-07-09,36.131,36.697,36.111,36.602,143122,0
2013-07-10,36.527,37.847,36.527,37.016,210762,0
2013-07-11,37.073,37.43,36.986,37.39,74798,0
2013-07-12,37.152,37.528,37.073,37.132,57786,0
2013-07-15,37.082,37.488,37.082,37.227,58859,0
2013-07-16,37.035,37.247,36.977,37.082,107570,0
2013-07-17,37.092,37.341,37.092,37.272,119108,0
2013-07-18,37.39,37.42,37.132,37.272,107026,0
2013-07-19,37.035,37.26,36.852,37.063,215730,0
2013-07-22,36.986,37.035,36.67,36.822,46175,0
2013-07-23,36.812,36.822,36.572,36.725,71012,0
2013-07-24,37.035,37.18,36.582,36.725,123635,0
2013-07-25,36.332,36.41,36.007,36.037,108729,0
2013-07-26,35.908,36.092,35.668,35.812,139365,0
2013-07-29,35.918,36.39,35.918,36.312,122848,0
2013-07-30,37.063,37.237,37.045,37.17,174318,0
2013-07-31,37.207,37.42,36.832,37.262,134884,0
2013-08-01,37.302,37.41,37.045,37.162,85721,0
2013-08-02,36.948,37.207,36.602,37.132,145341,0
2013-08-05,36.842,37.035,36.812,36.882,94831,0
2013-08-06,36.744,37.035,36.64,36.968,80719,0
2013-08-07,36.177,36.353,35.988,36.092,179460,0
2013-08-08,36.14,36.38,35.948,36.273,295231,0
2013-08-09,36.074,36.439,35.86,36.187,110749,0
2013-08-12,35.842,35.928,35.458,35.564,228366,0
2013-08-13,35.621,35.997,35.572,35.803,392569,0
2013-08-14,35.602,36.753,35.507,36.555,447393,0
2013-08-15,36.4,36.612,35.938,36.448,226214,0
2013-08-16,36.546,37.199,36.522,37.006,235387,0
2013-08-19,36.763,36.773,36.448,36.546,117332,0
2013-08-20,36.76,37.08,36.618,36.732,80689,0
2013-08-21,36.484,36.685,36.336,36.618,109544,0
2013-08-22,36.879,37.12,36.685,36.994,60591,0
2013-08-23,36.975,37.1,36.568,36.975,75214,0
2013-08-26,36.666,36.75,36.258,36.444,96889,0
2013-08-27,35.567,36.164,35.499,35.853,212883,0
2013-08-28,35.45,36.153,35.45,35.747,216581,0
2013-08-29,35.643,36.869,35.623,36.627,245886,0
2013-08-30,36.952,36.981,36.709,36.816,152938,0
2013-09-03,36.675,37.11,36.568,36.79,192654,0
2013-09-04,36.685,37.832,36.685,37.583,167482,0
2013-09-05,37.409,37.803,37.245,37.469,95548,0
2013-09-06,37.429,37.621,37.169,37.291,100111,0
2013-09-09,36.879,37.236,36.694,37.053,210280,0
2013-09-10,36.975,37.593,36.955,37.469,103764,0
2013-09-11,37.215,37.793,37.215,37.253,126928,0
2013-09-12,37.169,37.793,37.16,37.689,166931,0
2013-09-13,37.389,37.793,37.389,37.651,136849,0
2013-09-16,37.793,38.018,37.583,37.631,210272,0
2013-09-17,37.832,38.451,37.737,38.364,180014,0
2013-09-18,38.344,38.945,38.325,38.77,184351,0
2013-09-19,38.531,40.661,38.502,40.17,327849,0
2013-09-20,40.161,40.306,39.416,39.494,370952,0
2013-09-23,39.291,40.189,39.157,39.61,315945,0
2013-09-24,39.147,39.947,39.147,39.561,197544,0
2013-09-25,39.58,39.61,39.206,39.215,99647,0
2013-09-26,39.166,39.66,39.05,39.234,103480,0
2013-09-27,39.406,40.081,38.925,39.446,258133,0
2013-09-30,39.529,40.448,39.452,40.081,337719,0
2013-10-01,40.055,40.605,40.036,40.179,249640,0
2013-10-02,39.967,40.027,39.446,39.571,156620,0
2013-10-03,39.446,39.446,38.711,39.108,182557,0
2013-10-04,38.963,39.455,38.963,39.262,92453,0
2013-10-07,39.04,39.697,38.916,39.225,137870,0
2013-10-08,39.455,39.542,38.626,38.799,137251,0
2013-10-09,39.396,39.513,39.157,39.311,247877,0
2013-10-10,39.523,39.523,39.05,39.281,129483,0
2013-10-11,39.281,39.792,39.215,39.727,95299,0
2013-10-14,39.475,39.784,39.35,39.64,68159,0
2013-10-15,39.331,39.331,38.925,38.973,79553,0
2013-10-16,38.857,38.907,38.461,38.857,165114,0
2013-10-17,38.259,39.196,38.19,39.176,157345,0
2013-10-18,39.244,39.58,39.04,39.137,123267,0
2013-10-21,39.098,39.918,39.078,39.841,103140,0
2013-10-22,40.017,40.449,39.899,40.306,127202,0
2013-10-23,40.316,40.508,39.697,39.811,154756,0
2013-10-24,39.908,40.271,39.908,40.007,123176,0
2013-10-25,40.027,40.353,39.947,40.161,105036,0
2013-10-28,40.228,40.353,39.504,39.811,171122,0
2013-10-29,39.792,39.947,38.935,39.03,199194,0
2013-10-30,39.485,39.504,38.259,38.596,404292,0
2013-10-31,38.269,38.317,37.862,37.96,318887,0
2013-11-01,37.669,37.832,37.321,37.449,151545,0
2013-11-04,37.439,37.891,37.261,37.593,176199,0
2013-11-05,37.33,37.603,36.713,36.78,273673,0
2013-11-06,36.78,36.945,36.713,36.77,297406,0
2013-11-07,36.652,36.865,36.331,36.555,280021,0
2013-11-08,36.555,37.059,36.331,36.538,114611,0
2013-11-11,36.699,36.865,36.593,36.69,126748,0
2013-11-12,36.835,37.059,36.766,36.932,201578,0
2013-11-13,36.952,37.078,36.816,37.05,168242,0
2013-11-14,37.117,37.259,36.573,36.642,146953,0
2013-11-15,36.479,36.806,36.273,36.786,172716,0
2013-11-18,37.299,37.535,37.196,37.251,127780,0
2013-11-19,37.338,37.486,36.662,36.825,101564,0
2013-11-20,36.642,37.011,36.479,36.728,91037,0
2013-11-21,36.816,36.942,36.632,36.796,64511,0
2013-11-22,36.681,36.962,36.632,36.816,64612,0
2013-11-25,37.107,37.505,37.04,37.269,134587,0
2013-11-26,37.137,37.525,36.865,37.259,148631,0
2013-11-27,37.319,37.486,37.186,37.417,91752,0
2013-11-29,37.717,38.172,37.713,38.134,90412,0
2013-12-02,38.619,38.715,38.009,38.114,206296,0
2013-12-03,37.922,38.192,37.611,37.783,142127,0
2013-12-04,37.651,38.029,37.602,37.989,183000,0
2013-12-05,38.172,38.589,38.114,38.279,170408,0
2013-12-06,38.337,38.754,38.172,38.665,163288,0
2013-12-09,38.715,39.034,38.513,38.929,164421,0
2013-12-10,38.657,38.657,37.882,38.24,161429,0
2013-12-11,38.153,38.629,38.096,38.221,96355,0
2013-12-12,38.523,38.851,38.415,38.523,167518,0
2013-12-13,38.483,38.725,38.435,38.435,107756,0
2013-12-16,38.356,38.939,38.356,38.695,145739,0
2013-12-17,38.513,39.345,38.513,38.977,194665,0
2013-12-18,38.911,39.191,38.705,39.044,148539,0
2013-12-19,38.841,38.901,38.493,38.619,130877,0
2013-12-20,38.435,39.316,38.415,39.21,128089,0
2013-12-23,40.015,40.034,39.568,39.905,207461,0
2013-12-24,40.044,40.138,39.789,39.877,95753,0
2013-12-26,39.509,39.685,39.132,39.586,134902,0
2013-12-27,39.577,39.714,39.332,39.509,144888,0
2013-12-30,39.326,39.955,39.297,39.714,148303,0
2013-12-31,39.704,39.888,39.548,39.685,108994,0
2014-01-02,38.939,38.967,38.356,38.929,192985,0
2014-01-03,38.782,39.383,38.782,38.891,187629,0
2014-01-06,38.665,38.822,37.923,38.019,267759,0
2014-01-07,38.066,38.337,38.019,38.104,195509,0
2014-01-08,38.049,38.192,37.793,37.892,199102,0
2014-01-09,37.756,38.289,37.641,38.049,179387,0
2014-01-10,37.979,38.744,37.882,38.523,230008,0
2014-01-13,38.569,39.471,38.569,39.053,183517,0
2014-01-14,39.142,39.724,39.061,39.656,255176,0
2014-01-15,39.626,39.877,39.558,39.839,456416,0
2014-01-16,39.915,41.225,39.915,41.108,229963,0
2014-01-17,41.089,41.089,40.488,40.73,301285,0
2014-01-21,40.458,40.625,39.965,40.344,219972,0
2014-01-22,40.149,40.662,40.11,40.277,143482,0
2014-01-23,40.217,40.371,39.665,39.714,260100,0
2014-01-24,39.656,39.656,39.122,39.316,148527,0
2014-01-27,39.355,39.481,38.841,38.92,164319,0
2014-01-28,38.841,39.229,38.695,38.851,236466,0
2014-01-29,38.269,38.92,38.202,38.657,186808,0
2014-01-30,38.56,38.56,38.211,38.503,218529,0
2014-01-31,38.172,38.647,38.009,38.221,144706,0
2014-02-03,37.931,38.211,37.251,37.348,199362,0
2014-02-04,37.611,37.746,37.251,37.457,158442,0
2014-02-05,37.803,38.376,37.137,37.251,640282,0
2014-02-06,37.233,37.251,36.613,36.719,249108,0
2014-02-07,36.845,37.203,36.622,37.011,399595,0
2014-02-10,36.913,37.989,36.875,37.822,199288,0
2014-02-11,38.019,38.337,37.922,38.25,245362,0
2014-02-12,38.104,38.376,37.299,37.515,339021,0
2014-02-13,37.423,38.523,37.333,38.278,145944,0
2014-02-14,38.161,38.665,38.161,38.355,241764,0
2014-02-18,38.453,38.744,38.336,38.375,309699,0
2014-02-19,38.047,38.288,37.743,37.919,583882,0
2014-02-20,37.977,38.552,37.819,38.443,164202,0
2014-02-21,38.463,38.902,38.424,38.483,247894,0
2014-02-24,38.307,38.307,37.899,38.268,301139,0
2014-02-25,38.047,38.579,37.958,38.288,297288,0
2014-02-26,38.384,38.892,38.264,38.793,186690,0
2014-02-27,38.892,39.901,38.803,39.813,266867,0
2014-02-28,40.125,40.183,39.494,39.94,354287,0
2014-03-03,39.376,40,39.193,39.532,196296,0
2014-03-04,39.95,40.33,39.872,40.095,122900,0
2014-03-05,39.96,40.02,39.768,39.853,166348,0
2014-03-06,40.039,40.11,39.843,39.901,128763,0
2014-03-07,39.708,39.93,39.385,39.872,190013,0
2014-03-10,40.095,40.292,39.63,40.068,205743,0
2014-03-11,40.076,40.076,39.395,39.503,117807,0
2014-03-12,39.385,40,39.26,39.561,239836,0
2014-03-13,39.853,39.862,39.358,39.358,210747,0
2014-03-14,39.27,39.58,39.183,39.571,246505,0
2014-03-17,40.068,40.357,39.862,40.282,149682,0
2014-03-18,40.748,41.186,40.669,41.03,289376,0
2014-03-19,41.32,41.409,40.09,40.455,194013,0
2014-03-20,40.396,40.884,40.203,40.641,162676,0
2014-03-21,40.495,40.834,40.445,40.544,162017,0
2014-03-24,40.699,40.768,40.183,40.485,176251,0
2014-03-25,41.03,41.049,40.65,40.923,184206,0
2014-03-26,40.991,41.049,40.505,40.622,136690,0
2014-03-27,40.864,40.923,40.495,40.884,164759,0
2014-03-28,41.702,42.78,41.205,42.39,365256,0
2014-03-31,42.945,43.752,42.75,43.423,294780,0
2014-04-01,43.547,43.596,43.166,43.461,158703,0
2014-04-02,43.275,43.295,42.661,42.73,110287,0
2014-04-03,43.034,43.129,42.4,42.557,139498,0
2014-04-04,42.867,43.025,41.672,41.974,118394,0
2014-04-07,42.274,42.479,41.418,41.711,184936,0
2014-04-08,42.109,43.255,42.109,42.995,153515,0
2014-04-09,43.577,44.793,43.226,44.218,322396,0
2014-04-10,44.14,44.14,43.413,43.84,170114,0
2014-04-11,43.413,43.821,42.176,43.196,192967,0
2014-04-14,43.393,43.858,43.111,43.354,117460,0
2014-04-15,43.334,43.703,42.945,43.693,102573,0
2014-04-16,44.121,44.598,43.966,44.248,150326,0
2014-04-17,43.996,44.703,43.732,44.413,95524,0
2014-04-21,44.238,44.598,43.802,44.006,145394,0
2014-04-22,43.762,43.868,43.305,43.51,175187,0
2014-04-23,43.5,43.5,42.605,42.652,249195,0
2014-04-24,43.062,43.071,42.42,42.633,112450,0
2014-04-25,42.7,42.7,41.815,42.196,172913,0
2014-04-28,42.39,42.39,41.555,42.041,125544,0
2014-04-29,41.824,42.158,41.692,42.099,105230,0
2014-04-30,41.904,42.148,41.816,42.004,160357,0
2014-05-01,41.994,42.109,41.731,41.944,146929,0
2014-05-02,41.844,42.215,41.721,42.004,105758,0
2014-05-05,41.984,42.196,41.263,41.515,169309,0
2014-05-06,41.458,41.549,40.564,40.854,184363,0
2014-05-07,41.38,41.418,40.641,40.758,304498,0
2014-05-08,37.607,38.665,36.51,36.712,1760210,0
2014-05-09,36.674,37.373,36.674,37.264,542569,0
2014-05-12,37.433,37.8,37.238,37.433,304110,0
2014-05-13,38.132,38.229,37.588,38.047,399274,0
2014-05-14,38.102,38.102,37.256,37.403,343963,0
2014-05-15,37.445,37.445,36.616,36.829,316836,0
2014-05-16,36.879,36.926,36.053,36.655,462147,0
2014-05-19,36.946,37.566,36.946,37.343,318726,0
2014-05-20,37.284,37.453,36.909,37.208,186046,0
2014-05-21,37.373,37.715,37.304,37.627,120053,0
2014-05-22,37.304,37.696,37.132,37.483,189904,0
2014-05-23,37.608,38.223,37.237,38.009,138192,0
2014-05-27,38.438,38.71,38.388,38.68,183483,0
2014-05-28,38.477,38.749,38.329,38.487,141793,0
2014-05-29,38.428,38.507,38.097,38.447,162583,0
2014-05-30,38.517,38.613,38.009,38.271,74104,0
2014-06-02,38.593,38.921,38.291,38.428,218482,0
2014-06-03,38.281,38.477,38.058,38.115,158451,0
2014-06-04,38.105,38.418,38.058,38.262,141443,0
2014-06-05,38.749,38.828,38.115,38.115,241467,0
2014-06-06,38.438,38.698,38.203,38.477,186153,0
2014-06-09,38.749,39.989,38.583,39.677,240565,0
2014-06-10,39.706,40.233,39.706,39.909,204905,0
2014-06-11,39.608,39.919,39.14,39.209,178491,0
2014-06-12,38.926,39.412,38.887,39.13,120917,0
2014-06-13,39.15,39.686,39.09,39.578,120959,0
2014-06-16,39.336,39.792,39.228,39.569,128521,0
2014-06-17,39.442,40.135,39.364,39.686,114672,0
2014-06-18,39.608,40.076,39.53,39.9,102257,0
2014-06-19,39.989,40.164,39.716,39.881,80136,0
2014-06-20,39.999,39.999,39.54,39.598,116089,0
2014-06-23,39.746,39.842,39.392,39.658,100971,0
2014-06-24,39.756,39.989,39.392,39.51,256974,0
2014-06-25,39.326,39.716,38.907,39.189,162259,0
2014-06-26,39.169,39.179,38.749,39.11,114823,0
2014-06-27,39.286,39.832,38.955,39.696,113469,0
2014-06-30,39.481,39.812,39.286,39.812,106788,0
2014-07-01,39.736,40.115,39.559,39.959,191334,0
2014-07-02,39.792,40.135,39.648,39.822,206956,0
2014-07-03,39.802,40.203,39.802,40.038,76190,0
2014-07-07,39.559,39.598,38.907,38.955,114810,0
2014-07-08,38.778,39.209,38.564,38.603,115868,0
2014-07-09,38.633,39.179,38.633,38.974,81201,0
2014-07-10,38.039,38.593,38.019,38.447,124221,0
2014-07-11,38.517,38.68,38.339,38.408,68741,0
2014-07-14,38.778,39.316,38.73,39.14,99268,0
2014-07-15,39.051,39.169,38.487,38.593,125951,0
2014-07-16,39.022,39.12,38.778,38.907,108879,0
2014-07-17,38.926,39.306,38.847,39.071,140552,0
2014-07-18,39.012,39.746,38.867,39.706,115386,0
2014-07-21,39.392,39.54,39.326,39.452,127455,0
2014-07-22,39.559,39.999,39.54,39.696,175097,0
2014-07-23,39.784,40.095,39.667,39.756,118145,0
2014-07-24,39.9,40.22,39.774,39.774,189956,0
2014-07-25,39.746,40.019,39.407,39.822,193690,0
2014-07-28,39.999,40.067,39.559,39.802,243904,0
2014-07-29,39.618,39.667,38.73,38.955,201695,0
2014-07-30,38.652,39.13,38.144,38.926,585364,0
2014-07-31,38.926,39.061,38.369,38.573,263605,0
2014-08-01,38.369,38.647,37.951,38.183,241846,0
2014-08-04,38.252,38.68,38.252,38.593,177648,0
2014-08-05,38.379,38.73,38.154,38.408,67373,0
2014-08-06,38.369,38.749,38.369,38.527,97317,0
2014-08-07,38.7,38.7,38.164,38.242,65646,0
2014-08-08,38.277,38.561,38.189,38.425,104291,0
2014-08-11,38.708,38.87,38.534,38.63,170630,0
2014-08-12,38.345,38.454,37.965,38.024,150757,0
2014-08-13,38.15,38.41,37.994,38.131,163936,0
2014-08-14,37.926,38.121,37.612,37.729,352048,0
2014-08-15,38.219,38.228,37.376,37.396,206258,0
2014-08-18,37.23,37.583,37.21,37.436,388160,0
2014-08-19,37.055,37.612,37.045,37.22,305276,0
2014-08-20,37.143,37.593,37.055,37.24,335891,0
2014-08-21,37.317,37.786,37.23,37.71,256787,0
2014-08-22,37.816,38.39,37.806,38.092,129092,0
2014-08-25,37.896,38.169,37.376,37.573,148344,0
2014-08-26,37.846,38.277,37.719,37.955,111511,0
2014-08-27,38.101,38.494,38.101,38.435,134527,0
2014-08-28,38.063,38.464,37.911,38.199,136843,0
2014-08-29,38.238,38.757,38.238,38.58,132766,0
2014-09-02,38.454,39.011,38.454,38.747,187438,0
2014-09-03,38.885,39.144,38.61,38.747,115751,0
2014-09-04,38.816,38.954,38.454,38.553,66024,0
2014-09-05,38.57,38.806,37.806,38.179,247861,0
2014-09-08,38.504,39.248,38.504,39.208,396661,0
2014-09-09,38.973,39.051,38.59,38.678,177304,0
2014-09-10,38.649,39.099,38.474,38.963,146090,0
2014-09-11,38.895,39.345,38.895,39.296,317163,0
2014-09-12,39.306,39.579,39.178,39.541,128514,0
2014-09-15,39.834,40.02,39.57,39.785,183186,0
2014-09-16,39.941,40.676,39.902,40.597,327774,0
2014-09-17,40.579,40.627,40.167,40.266,166225,0
2014-09-18,40.579,40.657,40.196,40.304,146896,0
2014-09-19,40.177,40.177,39.767,39.991,267170,0
2014-09-22,39.893,40.04,39.277,39.326,328560,0
2014-09-23,39.55,39.649,39.277,39.316,128419,0
2014-09-24,39.139,39.951,38.973,39.707,206136,0
2014-09-25,39.619,39.619,39.079,39.345,125991,0
2014-09-26,39.412,39.471,38.934,39.412,97828,0
2014-09-29,39.521,40.001,39.521,39.911,128342,0
2014-09-30,39.951,40.04,39.579,39.931,131492,0
2014-10-01,40.001,40.53,39.941,40.353,261629,0
2014-10-02,40.46,40.921,39.873,39.981,357341,0
2014-10-03,40.186,40.735,40.031,40.314,181863,0
2014-10-06,40.53,40.637,40.059,40.246,150551,0
2014-10-07,40.48,40.49,39.501,39.55,245188,0
2014-10-08,39.422,39.767,39.345,39.579,193843,0
2014-10-09,39.373,39.619,38.796,38.806,100890,0
2014-10-10,38.747,38.934,38.395,38.514,158565,0
2014-10-13,38.415,38.688,38.044,38.169,124178,0
2014-10-14,38.845,38.845,38.315,38.335,97644,0
2014-10-15,38.111,38.464,37.796,38.385,136625,0
2014-10-16,37.786,38.762,37.786,38.054,182221,0
2014-10-17,38.405,38.708,38.297,38.561,135802,0
2014-10-20,38.335,38.845,38.15,38.747,139181,0
2014-10-21,39.041,39.775,38.887,39.57,100137,0
2014-10-22,39.481,39.501,38.924,38.934,63765,0
2014-10-23,39.228,39.316,38.954,39.021,64860,0
2014-10-24,38.905,39.412,38.817,39.364,190772,0
2014-10-27,39.06,39.43,39.012,39.373,170037,0
2014-10-28,39.619,39.619,39.296,39.531,73297,0
2014-10-29,39.491,39.579,39.159,39.422,169563,0
2014-10-30,39.051,39.579,38.993,39.531,146845,0
2014-10-31,39.717,40.098,39.659,39.824,130514,0
2014-11-03,39.804,40.236,39.412,40.167,194376,0
2014-11-04,40.031,40.49,39.965,40.236,133069,0
2014-11-05,42.291,45.727,42.291,43.857,816415,0
2014-11-06,43.506,44.818,43.457,44.475,326064,0
2014-11-07,44.347,44.495,43.848,44.209,211055,0
2014-11-10,44.151,44.631,44.025,44.524,181093,0
2014-11-11,44.435,45.169,44.367,45.014,227924,0
2014-11-12,45.101,45.464,44.964,45.405,206946,0
2014-11-13,45.592,45.65,45.425,45.552,232090,0
2014-11-14,45.288,45.65,45.288,45.572,107524,0
2014-11-17,45.572,45.813,45.552,45.709,225044,0
2014-11-18,45.602,45.749,45.278,45.317,195428,0
2014-11-19,45.386,45.552,44.856,45.023,149913,0
2014-11-20,45.347,45.872,45.258,45.778,170575,0
2014-11-21,45.945,49.174,45.783,45.877,97217,0
2014-11-24,45.592,46.691,45.517,46.328,218067,0
2014-11-25,46.614,47.006,46.368,46.456,161930,0
2014-11-26,46.574,46.662,46.387,46.514,104222,0
2014-11-28,46.524,46.947,46.318,46.368,92904,0
2014-12-01,46.407,47.055,46.368,46.72,217380,0
2014-12-02,46.869,47.535,46.839,47.241,299356,0
2014-12-03,47.428,47.672,46.824,47.467,176681,0
2014-12-04,47.574,47.762,47.37,47.643,139587,0
2014-12-05,47.36,48.016,47.36,47.977,230986,0
2014-12-08,48.105,48.105,47.3,47.732,130654,0
2014-12-09,47.831,48.959,47.782,48.939,358555,0
2014-12-10,48.734,49.804,48.734,49.067,435021,0
2014-12-11,49.48,49.509,47.574,47.871,342171,0
2014-12-12,47.32,48.813,47.32,48.497,190170,0
2014-12-15,48.813,49.107,48.213,48.645,195243,0
2014-12-16,48.35,48.684,48.313,48.35,162154,0
2014-12-17,48.645,48.944,47.948,48.616,138170,0
2014-12-18,48.596,49.509,48.409,49.313,218639,0
2014-12-19,49.087,49.518,48.783,49.174,110162,0
2014-12-22,49.843,50.166,49.675,49.941,190386,0
2014-12-23,50.589,50.804,50.078,50.284,93791,0
2014-12-24,50.284,50.431,49.656,49.814,91458,0
2014-12-26,49.548,50.118,49.374,49.913,61700,0
2014-12-29,50.147,50.157,49.45,49.637,86834,0
2014-12-30,50.038,50.147,49.49,49.883,76145,0
2014-12-31,50.118,50.186,49.518,49.725,79756,0
2015-01-02,49.353,49.922,49.087,49.264,103219,0
2015-01-05,48.803,49.224,48.313,48.626,131108,0
2015-01-06,48.556,48.744,47.075,47.241,290090,0
2015-01-07,47.281,48.273,47.171,48.095,234124,0
2015-01-08,48.323,49.499,48.233,49.363,216810,0
2015-01-09,49.353,49.715,48.852,49.146,106679,0
2015-01-12,49.174,49.194,47.938,48.333,146499,0
2015-01-13,48.645,49.637,48.516,49.117,101471,0
2015-01-14,48.939,50.019,48.929,49.853,110703,0
2015-01-15,50.108,50.265,48.744,48.773,173591,0
2015-01-16,49.127,49.298,48.333,48.516,226705,0
2015-01-20,48.516,49.49,48.516,49.353,453796,0
2015-01-21,49.45,49.755,49.284,49.558,71316,0
2015-01-22,49.155,49.873,48.939,49.774,119787,0
2015-01-23,49.577,49.903,49.323,49.43,121517,0
2015-01-26,49.007,49.373,48.906,49.194,93426,0
2015-01-27,48.606,48.969,48.497,48.684,107213,0
2015-01-28,49.017,49.4,48.4,48.654,140957,0
2015-01-29,48.586,48.664,47.692,48.566,153068,0
2015-01-30,48.409,48.429,47.968,48.055,124666,0
2015-02-02,47.861,48.293,47.33,48.233,116787,0
2015-02-03,48.36,49.077,48.173,48.606,163819,0
2015-02-04,48.616,50.334,48.616,49.843,422288,0
2015-02-05,52.475,52.524,51.329,52.013,404913,0
2015-02-06,54.545,54.545,52.052,52.818,221607,0
2015-02-09,53.15,53.632,52.679,53.408,276420,0
2015-02-10,53.759,54.683,53.759,54.485,161106,0
2015-02-11,53.338,53.68,52.533,53.073,216408,0
2015-02-12,52.957,53.719,52.937,53.437,281405,0
2015-02-13,53.249,53.831,53.189,53.429,141268,0
2015-02-17,53.841,54.243,53.189,54.097,255123,0
2015-02-18,54.372,56.085,54.233,55.768,210257,0
2015-02-19,56.143,57.255,55.942,56.941,233309,0
2015-02-20,56.901,58.052,56.753,57.944,172241,0
2015-02-23,57.393,57.58,56.911,57.157,109473,0
2015-02-24,57.039,57.305,56.558,57.275,193095,0
2015-02-25,57.521,58.693,57.343,57.639,252027,0
2015-02-26,57.669,57.679,57.118,57.433,112269,0
2015-02-27,57.6,58.052,57.235,57.443,94889,0
2015-03-02,58.505,58.879,58.112,58.268,223148,0
2015-03-03,58.062,58.141,57.56,57.875,115231,0
2015-03-04,57.689,57.973,57.207,57.925,101106,0
2015-03-05,57.719,58.387,57.482,57.777,46134,0
2015-03-06,57.245,58.221,57.197,58.131,191137,0
2015-03-09,58.879,59.657,58.859,59.479,331366,0
2015-03-10,58.889,59.046,58.24,58.525,203128,0
2015-03-11,58.693,59.046,58.24,58.81,146630,0
2015-03-12,58.683,59.539,58.683,59.421,127934,0
2015-03-13,59.292,59.539,58.889,58.948,132607,0
2015-03-16,58.81,58.918,58.358,58.554,137891,0
2015-03-17,58.663,59.431,58.308,59.056,115537,0
2015-03-18,59.056,60.041,58.83,59.774,135453,0
2015-03-19,59.793,60.227,59.549,59.783,422616,0
2015-03-20,59.736,60.09,58.643,58.849,324458,0
2015-03-23,59.046,59.086,58.554,58.849,381564,0
2015-03-24,59.046,59.046,57.068,58.387,467531,0
2015-03-25,59.046,59.046,58.455,58.544,248146,0
2015-03-26,58.584,58.604,57.55,57.709,153031,0
2015-03-27,57.423,58.378,57.423,57.865,154861,0
2015-03-30,58.554,59.853,58.465,59.726,362359,0
2015-03-31,60.129,60.937,59.676,59.962,202628,0
2015-04-01,60.649,60.729,58.967,59.539,173051,0
2015-04-02,59.441,59.539,58.348,58.525,207192,0
2015-04-06,58.751,59.056,58.455,58.535,254240,0
2015-04-07,59.022,59.193,58.348,58.465,134140,0
2015-04-08,58.328,58.987,58.288,58.554,297224,0
2015-04-09,58.406,58.723,58.112,58.544,177811,0
2015-04-10,58.604,58.723,57.699,58.042,182806,0
2015-04-13,58.013,58.24,57.639,57.846,164718,0
2015-04-14,58.072,58.201,57.747,57.915,102022,0
2015-04-15,57.963,58.258,57.81,57.944,165216,0
2015-04-16,57.865,58.23,57.737,58.062,124146,0
2015-04-17,57.806,58.013,57.225,57.57,167055,0
2015-04-20,58.023,58.062,57.639,57.836,200618,0
2015-04-21,57.679,58.328,57.679,58.231,242698,0
2015-04-22,58.406,59.923,58.406,59.578,250203,0
2015-04-23,59.539,59.962,59.185,59.489,146021,0
2015-04-24,59.568,59.979,58.623,58.859,102488,0
2015-04-27,59.449,59.529,58.909,59.361,219489,0
2015-04-28,60.217,60.533,59.459,60.385,235767,0
2015-04-29,60.494,60.649,59.037,59.529,204348,0
2015-04-30,59.243,59.676,58.849,58.899,117569,0
2015-05-01,58.967,59.618,58.967,59.441,114215,0
2015-05-04,59.726,60.031,59.331,59.736,160349,0
2015-05-05,60.021,60.021,58.013,58.604,145005,0
2015-05-06,58.859,58.997,58.24,58.544,201103,0
2015-05-07,60.63,61.488,59.618,61.26,361727,0
2015-05-08,61.911,62.324,60.847,61.891,214813,0
2015-05-11,62.471,63.681,62.353,63.338,301798,0
2015-05-12,63.681,64.036,63.367,63.78,403563,0
2015-05-13,64.95,65.177,64.428,64.705,328624,0
2015-05-14,65.826,65.925,64.843,65.512,359412,0
2015-05-15,65.334,65.562,64.774,65.167,213324,0
2015-05-18,65.434,65.741,65.11,65.721,152787,0
2015-05-19,66.194,66.214,65.306,65.574,195558,0
2015-05-20,65.928,65.928,65.081,65.632,152018,0
2015-05-21,65.326,65.544,64.617,64.882,176055,0
2015-05-22,64.36,64.862,63.689,64.153,208609,0
2015-05-26,62.22,62.22,61.352,61.392,409133,0
2015-05-27,61.472,62.477,61.234,62.043,283148,0
2015-05-28,60.296,62.388,60.179,62.19,378146,0
2015-05-29,61.955,62.566,61.757,61.826,279903,0
2015-06-01,63.146,63.266,62.053,62.16,272673,0
2015-06-02,62.24,63.122,61.935,62.418,136175,0
2015-06-03,63.709,65.651,63.62,64.725,312557,0
2015-06-04,64.813,65.081,64.095,64.242,167333,0
2015-06-05,64.095,65.218,63.512,65.11,205770,0
2015-06-08,65.977,66.519,65.622,66.184,258098,0
2015-06-09,66.519,66.589,65.345,66.115,227203,0
2015-06-10,66.184,67.426,66.027,67.328,159567,0
2015-06-11,67.259,67.368,66.244,66.47,175207,0
2015-06-12,66.204,67.062,65.898,66.647,172707,0
2015-06-15,65.701,66.244,65.296,65.997,155265,0
2015-06-16,66.027,66.509,65.957,66.154,128290,0
2015-06-17,66.519,66.519,65.081,65.681,178286,0
2015-06-18,65.208,66.066,65.188,65.691,105775,0
2015-06-19,65.277,65.584,64.951,65.091,140256,0
2015-06-22,65.584,66.105,65.158,65.878,105370,0
2015-06-23,65.594,65.898,65.257,65.868,133305,0
2015-06-24,65.454,65.534,64.045,64.438,173013,0
2015-06-25,64.28,64.458,63.877,64.271,94315,0
2015-06-26,64.28,64.538,63.325,63.719,189036,0
2015-06-29,62.623,63.099,62.12,62.329,119568,0
2015-06-30,62.368,62.95,62.319,62.703,169722,0
2015-07-01,63.502,64.398,63.156,64.025,180214,0
2015-07-02,64.105,64.28,63.275,64.055,257185,0
2015-07-06,63.886,63.886,62.861,63.117,100704,0
2015-07-07,62.633,63.079,61.826,63.039,175851,0
2015-07-08,62.348,62.832,62.024,62.398,133462,0
2015-07-09,63.079,63.592,62.743,63.009,92085,0
2015-07-10,63.778,63.837,62.586,63.582,112468,0
2015-07-13,64.33,64.428,62.852,63.156,183256,0
2015-07-14,62.782,63.66,62.614,63.552,319189,0
2015-07-15,63.788,63.788,62.832,63.146,94569,0
2015-07-16,63.354,64.31,63.029,63.64,259518,0
2015-07-17,63.877,63.877,63.146,63.572,100299,0
2015-07-20,64.202,64.202,63.403,63.423,156380,0
2015-07-21,63.532,63.67,62.91,63.275,107093,0
2015-07-22,62.673,63.462,62.673,62.969,366409,0
2015-07-23,63.108,63.522,62.792,62.891,121697,0
2015-07-24,62.969,63.236,61.707,62.16,183763,0
2015-07-27,61.551,61.776,60.909,61.164,199278,0
2015-07-28,62.763,63.482,62.319,63.127,368640,0
2015-07-29,63.61,63.699,61.865,62.16,119364,0
2015-07-30,62.643,62.643,60.919,61.955,131837,0
2015-07-31,61.945,64.35,61.945,63.66,215606,0
2015-08-03,64.29,64.877,63.995,64.488,291571,0
2015-08-04,64.389,64.558,63.709,64.271,188731,0
2015-08-05,65.424,66.154,65.238,65.908,211651,0
2015-08-06,66.066,66.381,64.981,65.355,237093,0
2015-08-07,65.189,65.763,64.676,65.733,138461,0
2015-08-10,66.177,66.75,65.9,66.088,165787,0
2015-08-11,65.959,66.177,65.13,65.525,108350,0
2015-08-12,65.021,65.545,64.289,65.475,129148,0
2015-08-13,65.455,66.197,65.455,65.87,106173,0
2015-08-14,65.633,66.344,65.475,66.344,80870,0
2015-08-17,65.85,66.592,65.278,66.542,171962,0
2015-08-18,66.138,66.503,65.307,65.575,137549,0
2015-08-19,64.951,65.535,64.646,64.823,98481,0
2015-08-20,64.122,64.813,63.707,63.767,191497,0
2015-08-21,63.233,63.983,62.304,62.492,132691,0
2015-08-24,58.372,60.347,57.265,58.569,393052,0
2015-08-25,60.752,60.881,58.845,58.855,227225,0
2015-08-26,59.676,59.793,58.215,59.676,375805,0
2015-08-27,59.339,62.639,59.329,62.215,290786,0
2015-08-28,62.699,62.699,61.505,62.008,143722,0
2015-08-31,61.03,61.849,60.061,60.821,271657,0
2015-09-01,59.528,60.575,59.468,59.637,219430,0
2015-09-02,60.209,60.209,59.419,60.022,308398,0
2015-09-03,58.569,59.349,57.927,59.093,367204,0
2015-09-04,58.649,59.478,58.549,58.786,183501,0
2015-09-08,59.774,59.982,59.241,59.803,187144,0
2015-09-09,60.367,60.367,59.083,59.319,226921,0
2015-09-10,59.27,60.052,59.143,59.309,148758,0
2015-09-11,59.508,59.774,59.27,59.774,82792,0
2015-09-14,59.577,59.943,59.261,59.349,146659,0
2015-09-15,59.28,60.052,59.202,59.764,97974,0
2015-09-16,59.153,59.538,59.153,59.439,134007,0
2015-09-17,59.309,60.337,59.309,59.853,126107,0
2015-09-18,59.044,59.686,59.044,59.232,81780,0
2015-09-21,58.599,58.786,57.225,57.305,390887,0
2015-09-22,56.633,56.869,56.07,56.505,156071,0
2015-09-23,56.534,57.721,55.398,57.147,127393,0
2015-09-24,57.275,57.433,55.685,55.762,159381,0
2015-09-25,56.326,56.405,55.052,55.576,134209,0
2015-09-28,55.427,55.427,53.293,53.481,198189,0
2015-09-29,53.737,54.074,52.425,52.582,226009,0
2015-09-30,53.521,56.395,53.521,55.656,366393,0
2015-10-01,55.358,56.1,55.052,55.536,300705,0
2015-10-02,54.973,56.188,54.924,56.149,200200,0
2015-10-05,56.82,57.147,56.276,56.849,157090,0
2015-10-06,56.899,56.979,56.169,56.613,118217,0
2015-10-07,57.057,57.187,56.465,57.009,119330,0
2015-10-08,56.603,56.781,55.832,56.316,226819,0
2015-10-09,56.12,56.989,55.961,56.869,114472,0
2015-10-12,56.949,56.949,56.425,56.593,129037,0
2015-10-13,55.418,55.626,54.201,54.45,227325,0
2015-10-14,54.884,54.992,53.886,54.588,177124,0
2015-10-15,54.834,55.636,54.775,55.447,87146,0
2015-10-16,55.606,57.363,55.606,57.057,220039,0
2015-10-19,56.217,57.047,56.179,56.653,133546,0
2015-10-20,56.633,57.047,56.346,56.869,58188,0
2015-10-21,57.423,57.838,56.564,56.712,175403,0
2015-10-22,57.324,57.473,56.623,56.979,131375,0
2015-10-23,57.877,57.877,56.731,57.077,107793,0
2015-10-26,58.44,58.549,57.177,57.255,374491,0
2015-10-27,56.939,57.207,55.713,56.1,100809,0
2015-10-28,55.991,56.849,55.822,56.554,339673,0
2015-10-29,58.609,61.751,58.609,60.762,640378,0
2015-10-30,60.268,61.621,59.379,61.079,222872,0
2015-11-02,61.651,62.531,61.147,62.294,169524,0
2015-11-03,62.235,62.848,61.859,62.403,117104,0
2015-11-04,62.531,62.6,61.79,62.225,187601,0
2015-11-05,62.145,62.373,61.385,61.79,91902,0
2015-11-06,61.535,62.039,61.425,61.742,91305,0
2015-11-09,61.286,61.98,60.91,61.039,114898,0
2015-11-10,60.672,61.117,60.315,60.732,113525,0
2015-11-11,60.89,61.187,60.266,60.613,146350,0
2015-11-12,60.633,61.405,60.395,60.84,213922,0
2015-11-13,60.692,60.692,59.86,60.158,217558,0
2015-11-16,59.553,61.375,59.405,61.325,135746,0
2015-11-17,61.385,62.445,61.286,61.89,161097,0
2015-11-18,62.375,63.444,61.9,63.286,186449,0
2015-11-19,63.434,64.276,63.296,63.374,106759,0
2015-11-20,63.504,64.168,63.424,63.909,98678,0
2015-11-23,63.752,63.762,62.89,62.9,107465,0
2015-11-24,62.395,63.712,62.375,63.336,95144,0
2015-11-25,63.434,63.672,62.781,62.959,87165,0
2015-11-27,62.554,62.9,62.217,62.375,88680,0
2015-11-30,61.316,61.385,60.158,60.86,283410,0
2015-12-01,61.286,61.96,61.117,61.93,103141,0
2015-12-02,61.87,62.375,61.791,61.91,117642,0
2015-12-03,62.069,62.087,59.257,59.563,255919,0
2015-12-04,59.703,61.266,59.703,60.732,268058,0
2015-12-07,59.95,60.068,58.673,58.791,284521,0
2015-12-08,57.92,58.919,57.713,58.464,159512,0
2015-12-09,57.723,58.781,57.703,58.168,232910,0
2015-12-10,57.663,59.257,57.653,58.524,157664,0
2015-12-11,57.771,58.504,56.168,56.365,255534,0
2015-12-14,55.99,56.721,55.99,56.564,292241,0
2015-12-15,57.168,57.791,57.168,57.553,169379,0
2015-12-16,57.851,58.256,57.603,58.088,98275,0
2015-12-17,58.286,58.801,58.048,58.414,138371,0
2015-12-18,58.286,58.543,57.316,57.316,90194,0
2015-12-21,57.01,57.158,56.663,56.92,244525,0
2015-12-22,56.514,57.029,56.158,56.584,145958,0
2015-12-23,56.603,57.316,56.375,57.078,135746,0
2015-12-24,57.415,57.563,56.93,57.158,40490,0
2015-12-28,57.623,58.118,57.445,58.108,93280,0
2015-12-29,58.454,58.583,58.098,58.326,54867,0
2015-12-30,57.949,58.346,57.791,57.91,60953,0
2015-12-31,57.543,57.643,56.623,56.751,92099,0
2016-01-04,55.485,56.425,55.226,56.079,195633,0
2016-01-05,56.226,57.761,56.226,57.078,111610,0
2016-01-06,56.375,57.078,56.226,56.603,131138,0
2016-01-07,55.664,56.425,55.285,55.554,164209,0
2016-01-08,55.98,56.345,54.94,54.99,105440,0
2016-01-11,56.246,56.505,55.365,55.86,106162,0
2016-01-12,57.425,57.93,56.89,57.673,156057,0
2016-01-13,57.703,57.741,54.554,55.129,93253,0
2016-01-14,55.604,56.653,55.265,56.207,58398,0
2016-01-15,54.84,56.335,54.683,56.039,272265,0
2016-01-19,56.485,56.96,56.109,56.791,187359,0
2016-01-20,55.554,57.138,55.168,56.593,206740,0
2016-01-21,55.99,56.92,55.584,56.485,184637,0
2016-01-22,57.415,58.058,56.976,57.148,86342,0
2016-01-25,56.693,57.405,56.435,56.712,148203,0
2016-01-26,57.138,57.826,56.93,57.713,61342,0
2016-01-27,57.039,57.9,56.741,56.91,167591,0
2016-01-28,57.93,58.336,57.44,57.999,109102,0
2016-01-29,58.158,59.979,58.158,59.83,122470,0
2016-02-01,60.256,61.831,60.247,61.732,196025,0
2016-02-02,61.197,62.989,61.197,61.742,417061,0
2016-02-03,62.029,62.029,59.266,59.84,278788,0
2016-02-04,59.335,59.713,58.989,59.435,294957,0
2016-02-05,59.583,59.643,56.603,57.068,190244,0
2016-02-08,56.275,56.275,54.701,55.604,214906,0
2016-02-09,55.275,55.79,54.029,54.246,157950,0
2016-02-10,54.455,54.85,53.841,54.019,346467,0
2016-02-11,55.75,57.375,53.584,55.76,222821,0
2016-02-12,55.644,56.574,55.4,56.495,188453,0
2016-02-16,56.94,58.841,56.91,58.643,236616,0
2016-02-17,58.504,59.85,58.504,59.218,259528,0
2016-02-18,58.801,59.138,58.454,58.524,91196,0
2016-02-19,58.296,59.078,58.296,59.068,116755,0
2016-02-22,59.903,60.399,59.735,60.071,102122,0
2016-02-23,59.953,60.042,59.555,59.735,98492,0
2016-02-24,59.417,60.032,58.891,59.735,103211,0
2016-02-25,59.357,60.439,59.317,60.379,117173,0
2016-02-26,60.528,60.945,60.329,60.747,76820,0
2016-02-29,60.161,60.409,59.437,59.437,82728,0
2016-03-01,60.042,62.037,59.774,61.917,224589,0
2016-03-02,61.461,61.768,60.905,61.163,108408,0
2016-03-03,60.965,61.083,60.176,60.667,46822,0
2016-03-04,60.786,61.937,60.489,61.609,98119,0
2016-03-07,61.113,61.113,60.111,60.29,88060,0
2016-03-08,59.982,59.982,59.297,59.367,76017,0
2016-03-09,59.675,60.186,58.98,59.843,57682,0
2016-03-10,60.231,60.379,58.881,59.169,53765,0
2016-03-11,59.605,60.196,59.536,60.022,103073,0
2016-03-14,60.032,60.925,59.943,60.607,143755,0
2016-03-15,60.528,61.56,60.349,61.461,174974,0
2016-03-16,61.709,62.802,61.709,62.523,154581,0
2016-03-17,62.691,64.229,62.583,64.041,176253,0
2016-03-18,64.001,64.557,63.525,64.427,182798,0
2016-03-21,64.209,64.407,63.069,63.326,78334,0
2016-03-22,62.859,63.772,62.859,63.555,121481,0
2016-03-23,64.041,64.686,63.832,64.338,107868,0
2016-03-24,63.901,64.497,63.901,64.437,97113,0
2016-03-28,64.497,64.607,64.041,64.348,202395,0
2016-03-29,64.16,64.963,64.031,64.517,101591,0
2016-03-30,64.537,65.748,64.537,65.469,173088,0
2016-03-31,65.629,65.768,64.288,64.288,102535,0
2016-04-01,64.001,64.199,63.634,63.931,162544,0
2016-04-04,63.375,63.782,63.009,63.545,151351,0
2016-04-05,62.314,62.681,62.145,62.235,173957,0
2016-04-06,61.987,62.553,61.681,62.513,276772,0
2016-04-07,62.017,62.135,61.531,61.689,100435,0
2016-04-08,61.867,62.077,60.975,61.173,59656,0
2016-04-11,61.947,62.543,61.272,61.421,179702,0
2016-04-12,61.679,61.719,60.995,61.491,54577,0
2016-04-13,62.115,62.919,62.115,62.761,74152,0
2016-04-14,63.405,63.683,62.651,63.069,109975,0
2016-04-15,63.039,64.001,62.979,63.644,57567,0
2016-04-18,64.298,64.636,64.001,64.417,67234,0
2016-04-19,64.794,64.973,63.505,64.15,78436,0
2016-04-20,64.814,64.814,64.15,64.417,73556,0
2016-04-21,64.537,64.537,63.812,64.13,66583,0
2016-04-22,63.872,64.19,62.929,63.356,110421,0
2016-04-25,63.405,63.991,63.128,63.921,65219,0
2016-04-26,64.269,64.417,63.385,64.279,78394,0
2016-04-27,63.664,64.031,63.346,63.644,58061,0
2016-04-28,63.326,64.021,62.949,63.644,103067,0
2016-04-29,63.565,63.753,62.79,63.356,68455,0
2016-05-02,63.128,64.081,63.128,63.792,72251,0
2016-05-03,63.316,63.555,63.059,63.177,75539,0
2016-05-04,62.721,62.899,62.383,62.612,181818,0
2016-05-05,64.577,65.093,62.82,63.495,131806,0
2016-05-06,63.385,63.882,62.523,63.872,106783,0
2016-05-09,63.545,63.812,62.761,63.505,75124,0
2016-05-10,63.605,64.279,63.475,63.723,51938,0
2016-05-11,63.495,64.19,62.949,63.415,42444,0
2016-05-12,63.832,64.165,62.731,63.425,54162,0
2016-05-13,63.385,63.852,63.009,63.366,50418,0
2016-05-16,63.773,64.884,63.773,64.437,142953,0
2016-05-17,64.587,64.686,62.721,63.316,64226,0
2016-05-18,65.569,66.73,64.804,66.045,470523,0
2016-05-19,65.32,65.32,62.497,63.352,126992,0
2016-05-20,63.531,64.127,63.064,63.849,71548,0
2016-05-23,63.212,63.819,63.192,63.322,57383,0
2016-05-24,63.679,64.932,63.679,64.888,69576,0
2016-05-25,64.952,64.952,63.511,64.048,78662,0
2016-05-26,64.465,64.972,63.918,64.813,136833,0
2016-05-27,64.137,64.942,63.511,64.644,97657,0
2016-05-31,64.485,64.624,63.282,63.62,93662,0
2016-06-01,63.302,64.743,63.302,64.475,123911,0
2016-06-02,64.555,64.873,64.276,64.515,115345,0
2016-06-03,64.425,64.535,62.954,64.475,36907,0
2016-06-06,64.823,64.823,64.108,64.455,46266,0
2016-06-07,64.435,64.545,63.879,64.038,117315,0
2016-06-08,64.058,64.236,63.451,63.67,96442,0
2016-06-09,63.024,63.531,62.84,63.044,71814,0
2016-06-10,62.437,62.437,61.164,61.254,189737,0
2016-06-13,60.946,61.358,60.657,60.667,125785,0
2016-06-14,60.528,61.084,59.962,60.538,115771,0
2016-06-15,61.045,61.104,60.349,60.459,103405,0
2016-06-16,59.852,60.021,59.186,59.763,195400,0
2016-06-17,59.842,60.966,59.653,60.597,125921,0
2016-06-20,61.681,62.611,61.591,62.248,103593,0
2016-06-21,62.07,62.805,62.07,62.655,111996,0
2016-06-22,63.094,63.411,62.08,62.397,88346,0
2016-06-23,62.735,63.381,62.22,63.232,77668,0
2016-06-24,60.986,61.562,59.892,59.991,80613,0
2016-06-27,60.25,60.329,58.729,59.534,123501,0
2016-06-28,60.637,60.637,59.613,60.08,78733,0
2016-06-29,61.523,62.557,61.314,62.357,125283,0
2016-06-30,62.218,63.481,61.84,63.481,141549,0
2016-07-01,63.799,65.26,63.61,64.962,231926,0
2016-07-05,64.068,64.331,63.729,63.849,109614,0
2016-07-06,63.531,64.276,63.202,63.63,150763,0
2016-07-07,63.272,63.511,62.615,62.845,81511,0
2016-07-08,63.094,64.068,63.024,63.879,60044,0
2016-07-11,64.405,64.903,64.127,64.615,63522,0
2016-07-12,64.575,64.575,63.709,64.276,114159,0
2016-07-13,63.918,64.206,63.242,63.918,95447,0
2016-07-14,64.167,64.455,63.779,63.779,44883,0
2016-07-15,64.108,64.465,63.202,63.928,65828,0
2016-07-18,63.809,64.253,63.481,63.689,65582,0
2016-07-19,63.62,63.699,63.084,63.322,36671,0
2016-07-20,63.779,64.275,63.222,64.028,52385,0
2016-07-21,64.018,64.018,62.785,63.222,115936,0
2016-07-22,63.471,64.013,63.092,63.769,76995,0
2016-07-25,64.088,64.773,63.809,64.216,46183,0
2016-07-26,64.565,65.112,64.216,64.624,46764,0
2016-07-27,64.694,64.704,63.494,64.147,71463,0
2016-07-28,66.822,69.058,66.802,68.253,432284,0
2016-07-29,67.567,68.472,66.444,68.253,263948,0
2016-08-01,67.388,68.193,67.14,68.114,199893,0
2016-08-02,67.458,67.686,67.189,67.597,149101,0
2016-08-03,67.04,67.851,66.841,67.756,149340,0
2016-08-04,67.746,68.144,66.832,66.931,84711,0
2016-08-05,67.06,67.597,66.444,67.597,70653,0
2016-08-08,68.004,68.004,66.623,67.15,111905,0
2016-08-09,67.1,67.398,66.722,66.99,72575,0
2016-08-10,67.477,67.627,67.01,67.219,97516,0
2016-08-11,67.649,67.798,67.619,67.728,52579,0
2016-08-12,67.33,67.738,66.742,67.659,59508,0
2016-08-15,67.469,67.838,67.37,67.668,66898,0
2016-08-16,67.619,67.619,66.841,67.101,55812,0
2016-08-17,67.449,67.449,66.603,66.851,82509,0
2016-08-18,66.951,67.399,66.792,67.32,60093,0
2016-08-19,67.31,67.499,66.782,67.18,35711,0
2016-08-22,67.639,67.639,67.041,67.509,51449,0
2016-08-23,67.778,68.116,67.678,67.888,78941,0
2016-08-24,67.629,67.898,67.414,67.768,49426,0
2016-08-25,67.738,68.137,67.549,67.828,52272,0
2016-08-26,67.917,68.176,67.439,68.037,52624,0
2016-08-29,66.991,67.758,66.981,67.21,92052,0
2016-08-30,67.25,67.907,66.802,67.738,129059,0
2016-08-31,67.609,68.426,67.36,68.176,122996,0
2016-09-01,67.838,68.246,67.374,68.017,42555,0
2016-09-02,68.246,68.565,67.828,67.997,62567,0
2016-09-06,67.559,67.828,67.29,67.469,83344,0
2016-09-07,67.3,68.435,67.3,68.326,80747,0
2016-09-08,68.465,68.465,67.709,68.157,101906,0
2016-09-09,67.659,68.107,67.071,67.19,69008,0
2016-09-12,66.005,66.523,65.487,66.493,164275,0
2016-09-13,64.889,65.666,64.889,64.959,137563,0
2016-09-14,64.073,64.749,63.763,64.361,309343,0
2016-09-15,64.261,66.483,64.261,66.214,224785,0
2016-09-16,66.085,66.164,65.676,65.776,121624,0
2016-09-19,65.477,66.075,65.477,65.785,139903,0
2016-09-20,65.696,66.015,65.287,65.845,154252,0
2016-09-21,65.497,66.742,65.487,66.702,112766,0
2016-09-22,66.463,66.941,66.075,66.662,142712,0
2016-09-23,66.662,67.987,66.543,67.459,126980,0
2016-09-26,66.633,67.16,66.523,66.563,93574,0
2016-09-27,66.294,67.21,66.284,66.951,64831,0
2016-09-28,66.742,67.061,66.473,66.841,63762,0
2016-09-29,66.543,67.041,66.174,66.323,95872,0
2016-09-30,66.732,66.941,65.692,66.722,53391,0
2016-10-03,66.812,66.961,66.453,66.722,67070,0
2016-10-04,66.702,67.19,66.702,66.991,164747,0
2016-10-05,66.931,67.151,66.563,66.643,50846,0
2016-10-06,65.985,66.453,65.661,66.194,84456,0
2016-10-07,66.463,66.473,65.975,66.313,47912,0
2016-10-10,66.483,67.175,66.483,66.722,33866,0
2016-10-11,66.832,66.901,66.125,66.403,59347,0
2016-10-12,66.115,66.543,66.115,66.413,53114,0
2016-10-13,65.815,66.752,65.666,66.304,79129,0
2016-10-14,66.682,67.22,66.583,66.832,55684,0
2016-10-17,66.603,66.966,66.453,66.503,56471,0
2016-10-18,67.041,67.409,66.782,67.25,69592,0
2016-10-19,66.941,67.086,66.473,66.692,65334,0
2016-10-20,66.553,66.876,66.194,66.672,60399,0
2016-10-21,66.662,67.096,66.543,66.553,35109,0
2016-10-24,66.951,66.991,66.543,66.613,43943,0
2016-10-25,66.881,66.881,66.528,66.563,60362,0
2016-10-26,66.184,66.643,66.105,66.383,92337,0
2016-10-27,66.563,66.652,66.035,66.503,106847,0
2016-10-28,66.493,66.891,66.015,66.244,89097,0
2016-10-31,66.772,66.772,66.025,66.214,130667,0
2016-11-01,66.533,66.861,65.558,65.696,125404,0
2016-11-02,65.238,65.347,63.934,64.341,168027,0
2016-11-03,64.291,64.999,64.221,64.241,98943,0
2016-11-04,64.521,65.049,63.973,64.69,120556,0
2016-11-07,66.184,66.916,66.164,66.772,100654,0
2016-11-08,67.22,68.694,67.19,67.947,163949,0
2016-11-09,66.075,68.794,65.775,68.605,260379,0
2016-11-10,69.232,69.521,66.822,67.519,183001,0
2016-11-11,67.937,67.937,66.408,67.509,155601,0
2016-11-14,66.264,66.284,64.7,65.238,220240,0
2016-11-15,64.182,65.347,64.182,65.138,155014,0
2016-11-16,64.291,64.989,64.262,64.899,109265,0
2016-11-17,65.049,66.483,64.869,66.393,96804,0
2016-11-18,66.494,66.843,65.895,66.554,75218,0
2016-11-21,66.314,66.364,66.095,66.334,53064,0
2016-11-22,66.464,66.664,65.875,66.374,98688,0
2016-11-23,65.895,66.444,65.636,66.305,85228,0
2016-11-25,65.865,66.095,65.616,65.805,62936,0
2016-11-28,66.025,66.619,65.945,66.025,107612,0
2016-11-29,66.135,66.175,65.486,65.596,52840,0
2016-11-30,65.366,65.795,64.648,65.666,175149,0
2016-12-01,65.177,65.177,63.6,63.799,93643,0
2016-12-02,63.929,64.797,63.769,64.757,77037,0
2016-12-05,65.147,65.676,64.977,65.426,86687,0
2016-12-06,65.875,66.15,65.476,65.965,85765,0
2016-12-07,65.795,67.143,65.746,66.893,95768,0
2016-12-08,66.594,67.213,66.494,66.923,74946,0
2016-12-09,67.183,67.263,66.434,66.694,76728,0
2016-12-12,66.873,67.432,66.619,67.033,85374,0
2016-12-13,67.343,67.532,66.634,67.103,76045,0
2016-12-14,66.734,66.893,66.105,66.334,138478,0
2016-12-15,66.165,68.257,66.045,67.577,216407,0
2016-12-16,67.622,67.966,67.542,67.672,177989,0
2016-12-19,68.031,68.321,67.672,67.882,122223,0
2016-12-20,67.911,68.051,67.612,67.782,105102,0
2016-12-21,67.572,68.181,67.432,67.732,67379,0
2016-12-22,67.812,67.812,67.023,67.193,43198,0
2016-12-23,67.123,67.842,67.123,67.612,39951,0
2016-12-27,67.812,68.391,67.762,68.331,46533,0
2016-12-28,68.371,68.371,67.762,67.882,74424,0
2016-12-29,68.021,68.5,67.971,68.47,58381,0
2016-12-30,68.46,68.81,68.291,68.63,85897,0
2017-01-03,68.9,68.9,67.961,68.48,155522,0
2017-01-04,68.321,68.82,68.031,68.53,113009,0
2017-01-05,67.872,68.51,67.808,68.331,108645,0
2017-01-06,68.161,69.039,68.161,69.019,116999,0
2017-01-09,69.299,69.299,68.57,68.999,142356,0
2017-01-10,69.019,69.526,68.969,69.099,71858,0
2017-01-11,67.472,67.931,65.466,67.752,723775,0
2017-01-12,68.081,69.788,68.071,69.429,886645,0
2017-01-13,68.75,69.369,68.545,68.9,339374,0
2017-01-17,68.86,68.989,67.542,68.121,175643,0
2017-01-18,68.221,69.129,68.061,68.75,179639,0
2017-01-19,67.951,69.519,67.667,69.349,247141,0
2017-01-20,69.758,70.297,69.128,70.008,170414,0
2017-01-23,69.149,69.488,68.401,69.239,247741,0
2017-01-24,68.9,69.129,68.141,68.79,196774,0
2017-01-25,68.969,69.908,68.92,69.508,155420,0
2017-01-26,69.339,69.658,69.119,69.518,94009,0
2017-01-27,69.728,69.858,69.369,69.638,177702,0
2017-01-30,69.508,70.061,69.069,69.498,181281,0
2017-01-31,69.688,70.357,69.528,70.047,181654,0
2017-02-01,70.487,70.706,69.379,69.598,189695,0
2017-02-02,69.379,70.167,69.229,69.798,101568,0
2017-02-03,70.227,70.686,70.082,70.317,159079,0
2017-02-06,69.658,69.812,67.572,67.622,545727,0
2017-02-07,67.842,68.73,67.812,68.051,152021,0
2017-02-08,67.692,67.961,67.053,67.193,183290,0
2017-02-09,67.482,68.121,67.183,68.071,152361,0
2017-02-10,68.181,69.079,68.181,68.71,149053,0
2017-02-13,68.959,69.009,68.341,68.69,132508,0
2017-02-14,68.75,69.339,68.69,69.239,120476,0
2017-02-15,68.45,69.169,68.316,68.84,130959,0
2017-02-16,68.66,70.432,67.702,70.177,263800,0
2017-02-17,69.738,69.828,68.091,68.91,190632,0
2017-02-21,69.159,69.868,69.099,69.848,221971,0
2017-02-22,69.369,69.758,69.109,69.219,257375,0
2017-02-23,69.25,69.49,68.985,69.38,173458,0
2017-02-24,69.27,69.49,68.36,69.34,160098,0
2017-02-27,69,69.39,68.78,69.3,236427,0
2017-02-28,69.53,69.64,68.02,68.25,233891,0
2017-03-01,68.67,69.52,68.37,69.33,210835,0
2017-03-02,68.99,69.51,68.843,69.28,187098,0
2017-03-03,69.28,69.44,68.685,69.12,201848,0
2017-03-06,69.44,69.46,69.02,69.12,170726,0
2017-03-07,69.07,69.18,68.86,69.03,162457,0
2017-03-08,68.8,69.06,68.5,68.52,88931,0
2017-03-09,68.4,68.6,67.93,68.16,157271,0
2017-03-10,68.48,68.985,68.1232,68.3,277838,0
2017-03-13,67.97,68.18,67.06,67.43,253111,0
2017-03-14,67.03,67.28,66.47,66.83,159744,0
2017-03-15,66.47,66.8,65.72,66.67,201071,0
2017-03-16,66.77,67.34,66.45,67.15,170322,0
2017-03-17,67.38,67.46,66.9327,67.13,84670,0
2017-03-20,67.35,67.5,66.96,67.21,161725,0
2017-03-21,67.5,67.8877,66.64,66.74,151566,0
2017-03-22,66.47,66.8192,66.38,66.71,73878,0
2017-03-23,66.49,66.95,66.34,66.83,141980,0
2017-03-24,67.11,67.74,66.99,67.13,77860,0
2017-03-27,67.18,67.73,66.89,67.62,211689,0
2017-03-28,67.26,67.29,66.59,67.03,133138,0
2017-03-29,66.39,67.61,66.22,66.97,277126,0
2017-03-30,66.87,67.9,66.87,67.84,154676,0
2017-03-31,67.82,68.37,67.33,67.98,147953,0
2017-04-03,68.6,68.66,67.42,67.74,106895,0
2017-04-04,67.39,68.65,67.365,68.29,185491,0
2017-04-05,67.86,68.56,67.59,68.2,227824,0
2017-04-06,67.76,68.12,67.58,67.87,144730,0
2017-04-07,67.98,68.39,67.58,67.83,115880,0
2017-04-10,67.56,67.92,67.5001,67.85,131332,0
2017-04-11,67.94,68.22,67.43,67.52,127636,0
2017-04-12,67.26,67.54,67.05,67.43,144754,0
2017-04-13,67.29,67.5,66.57,66.61,91258,0
2017-04-17,66.9,67.34,66.87,67.32,55822,0
2017-04-18,67.19,67.51,67.0901,67.45,99505,0
2017-04-19,67.41,67.71,67.325,67.53,109210,0
2017-04-20,67.43,68.45,67.38,68.31,81234,0
2017-04-21,68.56,68.6975,67.65,67.79,84277,0
2017-04-24,68.39,68.5,67.78,68.27,142748,0
2017-04-25,67.61,68.22,67.515,67.91,147837,0
2017-04-26,67.77,68.675,67.55,68.54,184029,0
2017-04-27,68.24,68.32,67.515,67.94,107901,0
2017-04-28,68.17,68.17,67,67.45,101422,0
2017-05-01,67.83,67.83,67.36,67.61,43617,0
2017-05-02,67.52,67.93,67.395,67.67,126844,0
2017-05-03,67.04,67.92,67.04,67.49,168907,0
2017-05-04,69,73.02,69,72.54,695225,0
2017-05-05,71.51,72.24,70.81,71.77,268813,0
2017-05-08,72.01,72.62,71.9801,72.48,174452,0
2017-05-09,73.02,73.5,72.79,73.09,208197,0
2017-05-10,73.9,75.41,73.79,74.86,243414,0
2017-05-11,75.17,76,74.87,74.92,227955,0
2017-05-12,74.92,75.78,74.57,74.61,97205,0
2017-05-15,75.3,75.89,75,75.37,244148,0
2017-05-16,75.83,76.16,75.15,76.05,168798,0
2017-05-17,75.03,75.47,74.55,74.65,126208,0
2017-05-18,74.48,74.6512,74.03,74.24,142356,0
2017-05-19,74.58,74.84,73.25,74.33,86243,0
2017-05-22,75.11,75.455,74.51,75.22,93677,0
2017-05-23,75.55,75.66,74.6,75.32,94910,0
2017-05-24,75.87,77.262,75.77,77.13,206092,0
2017-05-25,78.28,78.63,77.6,78.11,226317,0
2017-05-26,78.49,78.5,77.75,78.22,156311,0
2017-05-30,77.79,78,77.32,77.32,107450,0
2017-05-31,77.53,78.2,76.95,77.91,241033,0
2017-06-01,78.67,79.79,78.55,79.72,163623,0
2017-06-02,79.5,80.49,79.25,80.41,165613,0
2017-06-05,80.29,81.0599,80.175,80.7,147302,0
2017-06-06,80.81,81.05,80,80.86,259652,0
2017-06-07,81,81.16,80.02,80.18,130781,0
2017-06-08,80.49,80.57,79.6,80.54,172710,0
2017-06-09,80.86,80.86,77.43,78.32,220629,0
2017-06-12,77.64,77.91,76.23,77.76,224818,0
2017-06-13,78.33,79.18,78.07,79.18,220592,0
2017-06-14,79.44,80.34,78.8,79.76,137034,0
2017-06-15,78.43,78.6,77.6,78.04,219361,0
2017-06-16,78.06,78.69,77.49,78.04,83820,0
2017-06-19,78.77,79.52,78.535,79.07,145109,0
2017-06-20,79.11,79.43,78.29,78.74,117743,0
2017-06-21,79.15,79.43,78.67,79.15,145244,0
2017-06-22,78.83,79.32,78.38,78.94,148900,0
2017-06-23,78.95,79.76,78.83,79.64,105442,0
2017-06-26,79.96,80.22,79.5,79.78,156090,0
2017-06-27,80.14,80.47,79.71,79.8,165867,0
2017-06-28,80.29,80.4,79.48,80.22,267425,0
2017-06-29,80.23,80.23,78.58,78.81,81089,0
2017-06-30,78.82,79.82,78.51,78.72,112823,0
2017-07-03,79.11,79.39,78.26,78.44,118788,0
2017-07-05,77.78,78.43,77.51,78,166574,0
2017-07-06,77.3,77.495,76.51,77.05,218534,0
2017-07-07,77.4,77.73,76.72,77.23,71422,0
2017-07-10,77.27,78.06,77.24,77.59,105858,0
2017-07-11,77.04,77.64,76.985,77.46,105003,0
2017-07-12,78.43,79.285,77.915,79.16,128670,0
2017-07-13,80.01,80.01,78.04,78.24,107917,0
2017-07-14,78.22,79.925,78.22,78.65,129366,0
2017-07-17,78.23,78.67,77.83,78.55,110655,0
2017-07-18,78.31,78.8036,78.26,78.71,114930,0
2017-07-19,78.24,78.99,78.155,78.49,139207,0
2017-07-20,78.48,78.515,77.4,77.79,308441,0
2017-07-21,77.7,78.17,77.345,77.74,98699,0
2017-07-24,76.7,76.7,75.31,75.75,172352,0
2017-07-25,75.39,75.9,75.3801,75.59,105969,0
2017-07-26,75.61,76.49,75.61,76.14,135485,0
2017-07-27,76.03,76.28,74.75,75.4,175547,0
2017-07-28,75.3,76.36,74.73,75,239349,0
2017-07-31,74.42,74.76,74.11,74.66,171415,0
2017-08-01,74.95,75.31,74.69,75.14,164359,0
2017-08-02,75.61,75.61,73.91,74.16,227469,0
2017-08-03,77.05,78.74,75.19,75.85,294768,0
2017-08-04,76.02,76.64,75.525,76.58,170726,0
2017-08-07,77.05,77.25,75.8401,76.52,110563,0
2017-08-08,76.17,76.5025,75.42,75.59,116314,0
2017-08-09,75.71,76.24,75.355,75.57,86368,0
2017-08-10,74.5,75.37,74.0484,74.65,212329,0
2017-08-11,74.73,74.88,73.815,74.35,67551,0
2017-08-14,76.26,76.99,75.735,76.42,247430,0
2017-08-15,76.79,77.05,75.19,75.57,131291,0
2017-08-16,75.97,76.55,75.59,75.91,109279,0
2017-08-17,76.03,76.41,74.97,75.17,109403,0
2017-08-18,74.2,75.1,73.65,74.67,214904,0
2017-08-21,75,75.65,74.91,75.57,72455,0
2017-08-22,76.75,77.265,75.87,76.95,143287,0
2017-08-23,76.46,77.24,75.89,76.28,155327,0
2017-08-24,76.74,77.16,76.0604,77.02,198086,0
2017-08-25,77.09,77.51,74.19,76.94,65245,0
2017-08-28,77.79,77.79,77.02,77.26,63281,0
2017-08-29,76.15,77.46,76.02,77.2,118442,0
2017-08-30,77.43,77.85,77.084,77.53,105445,0
2017-08-31,77.48,78.5,77.01,78.22,188785,0
2017-09-01,78.31,78.86,77.66,78.57,119659,0
2017-09-05,78.17,78.588,77.24,77.41,88035,0
2017-09-06,78,78.595,77.34,78.38,135848,0
2017-09-07,78.7,79.76,78.68,79.41,168063,0
2017-09-08,79.13,79.46,78.23,78.71,85149,0
2017-09-11,79.69,79.79,79.04,79.51,118259,0
2017-09-12,79.21,79.97,78.56,79.76,128355,0
2017-09-13,79.36,79.87,79.075,79.86,96401,0
2017-09-14,79.67,80.27,79.4,79.63,88819,0
2017-09-15,79.8,79.96,79.31,79.78,67732,0
2017-09-18,80.81,81.87,80.41,81.14,217753,0
2017-09-19,82.13,82.27,81.39,81.89,112750,0
2017-09-20,82.04,82.1025,81.4,81.83,88954,0
2017-09-21,81.5,83.53,81.5,82.62,173217,0
2017-09-22,82.43,83.255,81.61,81.84,87117,0
2017-09-25,80.92,80.92,79.44,80.08,118022,0
2017-09-26,80.27,80.32,79.5001,79.75,61596,0
2017-09-27,79.44,80.22,78.76,80,134237,0
2017-09-28,79.37,80.455,79.37,80.11,72251,0
2017-09-29,80.32,83.95,79.9901,81.31,205291,0
2017-10-02,81.48,81.87,80.57,80.62,143601,0
2017-10-03,80.05,80.98,79.82,80.94,67167,0
2017-10-04,80.91,81.64,80.78,80.87,71321,0
2017-10-05,81.05,81.49,80.42,81.33,57651,0
2017-10-06,80.65,81.65,80.65,81.51,77121,0
2017-10-09,80.68,81.71,80.54,81.3,60052,0
2017-10-10,81.59,81.79,80.9,81.13,72907,0
2017-10-11,81.34,81.75,78.49,81.03,51912,0
2017-10-12,81.01,82.23,80.73,81.66,116044,0
2017-10-13,81.87,82.4,80.245,81.96,61129,0
2017-10-16,82.12,82.3,80.69,82.2,146918,0
2017-10-17,81.43,82.3,81.37,81.83,122521,0
2017-10-18,81.63,81.63,80.6,81.01,67081,0
2017-10-19,80.4,81.66,80.4,81.43,52762,0
2017-10-20,81.61,82.48,80.8473,82.14,52270,0
2017-10-23,81.65,81.99,81.33,81.47,88457,0
2017-10-24,81.22,81.6,80.92,81.3,72054,0
2017-10-25,81.35,81.895,80.97,81.53,139451,0
2017-10-26,80.96,82.11,80.74,81.76,89128,0
2017-10-27,81.1684,82.95,81.1684,82.52,82097,0
2017-10-30,82.605,82.75,81.76,82.05,134727,0
2017-10-31,82.51,83.78,81.47,83.31,176164,0
2017-11-01,83.75,84.06,81.96,82.05,256555,0
2017-11-02,82.93,84.61,82.41,83.86,148248,0
2017-11-03,82.56,85.59,81.345,85.52,205252,0
2017-11-06,84.04,85.265,83.79,84.545,140196,0
2017-11-07,84.18,84.975,83.67,84.48,110880,0
2017-11-08,84.79,85.61,84.61,85.44,62310,0
2017-11-09,82.73,84.39,82.63,84.01,146328,0
2017-11-10,84.19,84.82,82.756,84.13,144717,0
