Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.565,21.048,20.442,21.048,337982,0
2005-02-28,20.986,20.986,20.378,20.773,384981,0
2005-03-01,20.878,21.11,20.692,21.056,519588,0
2005-03-02,20.959,21.405,20.932,21.19,295578,0
2005-03-03,21.19,21.297,20.834,21.156,259009,0
2005-03-04,21.279,21.414,20.994,21.315,207633,0
2005-03-07,21.306,21.323,21.048,21.208,209991,0
2005-03-08,21.279,21.359,20.959,21.038,282116,0
2005-03-09,21.004,21.004,20.565,20.717,361536,0
2005-03-10,20.717,20.717,20.308,20.646,397543,0
2005-03-11,20.646,20.869,20.531,20.664,245884,0
2005-03-14,20.646,20.95,20.565,20.897,206849,0
2005-03-15,21.022,21.056,20.755,20.932,284471,0
2005-03-16,20.878,20.977,20.71,20.764,279423,0
2005-03-17,20.71,20.781,20.61,20.755,454416,0
2005-03-18,20.773,20.789,20.477,20.692,543707,0
2005-03-21,20.646,20.789,20.54,20.789,174321,0
2005-03-22,20.736,20.913,20.369,20.636,336857,0
2005-03-23,20.522,20.646,20.29,20.477,225356,0
2005-03-24,20.477,21.056,20.353,20.815,289407,0
2005-03-28,20.859,21.306,20.859,21.19,425362,0
2005-03-29,21.2,21.271,20.932,21.234,737652,0
2005-03-30,21.2,21.359,21.082,21.332,366247,0
2005-03-31,21.297,21.332,20.905,21.19,444995,0
2005-04-01,21.182,21.271,20.299,20.61,488520,0
2005-04-04,20.61,20.798,20.414,20.736,212007,0
2005-04-05,20.736,21.082,20.736,21.012,246337,0
2005-04-06,20.959,21.387,20.932,20.932,293785,0
2005-04-07,20.897,21.271,20.755,21.146,242858,0
2005-04-08,21.031,21.075,20.628,20.717,257887,0
2005-04-11,20.717,20.717,20.505,20.565,223900,0
2005-04-12,20.505,20.897,20.183,20.736,361988,0
2005-04-13,20.755,20.773,20.378,20.477,194958,0
2005-04-14,20.531,20.701,20.237,20.29,237699,0
2005-04-15,20.29,20.496,20.059,20.29,302311,0
2005-04-18,20.237,20.558,20.102,20.378,244986,0
2005-04-19,20.378,20.378,20.12,20.281,264504,0
2005-04-20,20.272,20.325,20.112,20.202,468663,0
2005-04-21,20.317,20.548,20.174,20.272,268319,0
2005-04-22,20.255,20.397,20.12,20.228,545725,0
2005-04-25,20.317,20.54,20.102,20.531,237472,0
2005-04-26,20.442,20.692,20.12,20.12,223003,0
2005-04-27,20.13,20.558,19.782,20.308,214700,0
2005-04-28,20.219,20.219,19.577,20.059,499623,0
2005-04-29,20.085,20.146,19.514,19.879,348409,0
2005-05-02,19.924,20.353,19.924,20.325,324742,0
2005-05-03,20.272,20.646,20.146,20.378,292214,0
2005-05-04,20.36,20.825,20.228,20.773,326651,0
2005-05-05,20.745,20.897,20.468,20.773,192266,0
2005-05-06,20.897,20.941,20.432,20.646,178919,0
2005-05-09,20.593,20.701,20.468,20.61,264953,0
2005-05-10,20.522,20.522,20.247,20.397,204718,0
2005-05-11,20.424,20.468,19.961,20.353,323397,0
2005-05-12,20.325,20.664,20.031,20.146,287729,0
2005-05-13,20.13,20.451,19.897,20.146,241512,0
2005-05-16,20.102,20.574,20.102,20.522,356264,0
2005-05-17,20.102,20.146,18.151,18.151,2560596,0
2005-05-18,18.754,20.078,18.651,19.318,1296283,0
2005-05-19,19.318,19.791,19.167,19.417,552011,0
2005-05-20,19.427,19.934,19.318,19.568,612020,0
2005-05-23,19.595,20.237,19.514,20.21,633670,0
2005-05-24,20.102,20.146,19.808,19.87,552791,0
2005-05-25,19.801,20.183,19.772,20.155,598447,0
2005-05-26,20.255,20.451,20.102,20.255,418967,0
2005-05-27,20.262,20.299,20.05,20.155,220533,0
2005-05-31,20.174,20.602,20.146,20.317,994197,0
2005-06-01,20.183,20.834,20.183,20.414,677866,0
2005-06-02,20.414,20.62,20.335,20.565,623350,0
2005-06-03,20.584,20.773,20.353,20.397,699743,0
2005-06-06,20.353,21.066,20.325,20.922,786003,0
2005-06-07,20.994,21.208,20.773,20.798,655095,0
2005-06-08,20.789,21.156,20.736,20.736,575452,0
2005-06-09,20.773,21.244,20.636,21.038,553130,0
2005-06-10,21.031,21.038,20.692,20.764,660478,0
2005-06-13,20.755,20.967,20.636,20.85,345380,0
2005-06-14,20.878,21.244,20.859,21.1,479095,0
2005-06-15,21.182,21.387,21.038,21.387,470458,0
2005-06-16,21.405,22.018,21.332,21.717,512076,0
2005-06-17,21.823,22.055,21.493,21.682,585097,0
2005-06-20,21.511,21.76,21.323,21.387,490427,0
2005-06-21,21.378,21.564,21.217,21.493,271912,0
2005-06-22,21.493,21.787,21.234,21.359,263946,0
2005-06-23,21.368,21.886,21.323,21.332,305562,0
2005-06-24,21.253,21.279,20.842,21.048,687851,0
2005-06-27,21.004,21.359,20.897,21.127,291764,0
2005-06-28,21.208,21.742,21.19,21.734,219862,0
2005-06-29,21.742,22.046,21.742,21.992,243978,0
2005-06-30,22.018,22.1,21.628,21.628,223788,0
2005-07-01,21.636,21.939,21.432,21.896,188338,0
2005-07-05,21.896,22.241,21.896,22.234,235790,0
2005-07-06,22.216,22.25,21.618,21.646,329453,0
2005-07-07,21.474,21.823,21.119,21.682,311056,0
2005-07-08,21.707,22.277,21.609,22.268,195517,0
2005-07-11,22.241,22.759,22.225,22.759,287501,0
2005-07-12,22.704,23.017,22.704,22.768,573880,0
2005-07-13,22.749,22.749,22.225,22.234,251718,0
2005-07-14,22.26,22.422,21.992,22.009,257887,0
2005-07-15,21.966,22.225,21.797,22.172,271685,0
2005-07-18,22.072,22.172,21.778,21.868,274938,0
2005-07-19,22.037,22.465,21.948,22.163,268434,0
2005-07-20,22.037,22.368,21.832,22.322,403266,0
2005-07-21,22.287,22.313,22.037,22.1,274264,0
2005-07-22,22.313,22.662,22.241,22.473,377016,0
2005-07-25,22.51,22.945,22.473,22.608,294122,0
2005-07-26,22.704,23.054,22.537,22.787,216273,0
2005-07-27,22.875,22.945,22.599,22.894,193163,0
2005-07-28,22.831,23.204,22.831,23.153,225579,0
2005-07-29,23.169,23.177,22.616,22.804,448810,0
2005-08-01,22.856,23.081,22.759,22.831,275609,0
2005-08-02,22.884,23.153,22.884,23.143,170953,0
2005-08-03,23.143,23.143,22.84,23.036,325417,0
2005-08-04,23.036,23.036,22.412,22.723,429627,0
2005-08-05,22.749,22.787,22.395,22.608,285143,0
2005-08-08,22.662,22.778,22.571,22.672,257887,0
2005-08-09,22.679,22.796,22.422,22.563,254970,0
2005-08-10,22.563,22.563,21.511,21.75,667995,0
2005-08-11,21.778,21.939,21.502,21.769,426259,0
2005-08-12,21.787,21.797,21.423,21.564,358843,0
2005-08-15,21.539,21.823,21.341,21.76,271685,0
2005-08-16,21.655,21.655,21.234,21.297,290866,0
2005-08-17,21.378,21.423,21.182,21.332,156482,0
2005-08-18,20.584,20.593,19.754,20.078,1157186,0
2005-08-19,20.031,20.04,19.676,19.827,573321,0
2005-08-22,19.978,20.21,19.727,20.146,397658,0
2005-08-23,20.13,20.155,19.727,19.854,323288,0
2005-08-24,19.791,20.13,19.782,19.87,355142,0
2005-08-25,19.978,20.531,19.836,20.387,442637,0
2005-08-26,20.468,20.477,19.97,20.272,390254,0
2005-08-29,20.146,20.548,20.112,20.468,330354,0
2005-08-30,20.468,20.522,20.069,20.335,323172,0
2005-08-31,20.353,20.932,20.21,20.932,552906,0
2005-09-01,20.986,21.387,20.941,21.056,316440,0
2005-09-02,21.082,21.156,20.959,20.994,153006,0
2005-09-06,21.082,21.484,20.967,21.484,571077,0
2005-09-07,21.484,21.539,21.332,21.511,210213,0
2005-09-08,21.359,21.511,21.127,21.405,251943,0
2005-09-09,21.466,21.742,21.332,21.742,194398,0
2005-09-12,21.742,21.787,21.466,21.628,315095,0
2005-09-13,21.618,21.769,21.432,21.664,246784,0
2005-09-14,21.618,21.75,21.35,21.359,386775,0
2005-09-15,21.484,21.691,21.441,21.564,609776,0
2005-09-16,21.655,22.018,21.628,22.009,611912,0
2005-09-19,22.009,22.009,21.449,21.778,590036,0
2005-09-20,21.939,22.072,21.253,21.466,355817,0
2005-09-21,21.359,21.359,20.869,21.048,259009,0
2005-09-22,20.941,21.146,20.61,20.897,357271,0
2005-09-23,20.897,21.056,20.859,20.922,423233,0
2005-09-26,21.091,21.332,20.986,21.082,390585,0
2005-09-27,21.156,21.226,20.755,21.048,407749,0
2005-09-28,20.522,20.531,19.727,19.861,873050,0
2005-09-29,19.861,20.022,19.577,19.87,587567,0
2005-09-30,19.817,20.031,19.694,19.97,438826,0
2005-10-03,19.943,20.344,19.763,20.003,348301,0
2005-10-04,19.987,20.192,19.727,19.763,373652,0
2005-10-05,19.745,19.879,19.435,19.435,522282,0
2005-10-06,19.46,19.791,19.229,19.523,548867,0
2005-10-07,19.54,19.817,19.54,19.727,394966,0
2005-10-10,19.72,19.836,19.382,19.39,375333,0
2005-10-11,19.469,19.595,19.106,19.219,425586,0
2005-10-12,19.141,19.451,18.703,19.041,331365,0
2005-10-13,18.987,19.059,18.651,18.899,353456,0
2005-10-14,18.987,19.135,18.763,19.031,353909,0
2005-10-17,19.05,19.193,18.935,19.116,502761,0
2005-10-18,19.116,19.185,18.883,19.078,347740,0
2005-10-19,18.97,19.309,18.81,19.141,453409,0
2005-10-20,19.05,19.125,18.419,18.703,569397,0
2005-10-21,18.703,19.05,18.677,18.918,919043,0
2005-10-24,18.927,19.263,18.927,19.175,484481,0
2005-10-25,19.097,19.175,18.737,18.962,284137,0
2005-10-26,18.962,19.219,18.624,18.719,214812,0
2005-10-27,18.642,18.642,18.202,18.347,468663,0
2005-10-28,18.551,18.782,18.426,18.737,354805,0
2005-10-31,18.737,19.346,18.719,19.15,435124,0
2005-11-01,19.05,19.559,18.97,19.263,333941,0
2005-11-02,19.272,19.63,19.263,19.577,467206,0
2005-11-03,19.745,19.97,19.623,19.694,411568,0
2005-11-04,19.694,19.791,19.237,19.514,245884,0
2005-11-07,19.613,19.791,19.469,19.54,231752,0
2005-11-08,19.382,19.54,19.135,19.365,226142,0
2005-11-09,20.815,21.182,20.164,20.773,1547104,0
2005-11-10,20.773,21.19,20.62,21.056,639166,0
2005-11-11,21.082,21.19,20.897,20.967,293672,0
2005-11-14,20.986,20.986,20.61,20.764,256766,0
2005-11-15,20.692,20.834,20.424,20.505,322838,0
2005-11-16,20.505,20.593,20.05,20.459,327439,0
2005-11-17,20.593,21.127,20.593,21.1,420428,0
2005-11-18,21.315,21.414,21.146,21.262,349422,0
2005-11-21,21.244,21.289,20.95,21.217,354020,0
2005-11-22,21.217,21.323,21.031,21.244,195292,0
2005-11-23,21.012,21.52,21.004,21.323,320259,0
2005-11-25,21.297,21.52,21.234,21.405,96354,0
2005-11-28,21.359,21.423,20.773,21.156,396534,0
2005-11-29,21.289,21.948,21.038,21.173,348187,0
2005-11-30,21.217,21.655,21.004,21.082,289969,0
2005-12-01,21.208,21.441,21.082,21.359,295578,0
2005-12-02,21.323,21.769,21.031,21.734,381616,0
2005-12-05,21.734,21.734,21.396,21.529,282339,0
2005-12-06,21.618,22.009,21.618,21.787,551893,0
2005-12-07,21.787,21.976,21.539,21.655,249364,0
2005-12-08,21.636,22.34,21.636,21.992,581957,0
2005-12-09,21.984,22.268,21.939,22.207,291877,0
2005-12-12,22.295,22.395,22.063,22.163,232871,0
2005-12-13,22.126,22.473,22.055,22.359,299166,0
2005-12-14,22.359,22.749,22.313,22.483,393955,0
2005-12-15,22.537,22.537,21.664,21.778,337531,0
2005-12-16,21.778,22.117,21.691,21.948,710062,0
2005-12-19,21.797,21.797,21.396,21.396,298158,0
2005-12-20,21.359,21.539,21.289,21.315,374440,0
2005-12-21,21.378,21.59,21.35,21.493,209540,0
2005-12-22,21.547,21.609,21.244,21.458,208867,0
2005-12-23,21.529,21.734,21.511,21.628,93666,0
2005-12-27,21.618,21.725,21.075,21.156,312406,0
2005-12-28,21.11,21.405,20.994,21.341,222327,0
2005-12-29,21.341,21.484,21.226,21.253,192266,0
2005-12-30,21.127,21.127,20.806,21.004,289072,0
2006-01-03,21.127,21.573,20.664,21.405,520151,0
2006-01-04,21.466,21.966,21.466,21.573,425812,0
2006-01-05,21.539,21.547,20.905,21.031,494015,0
2006-01-06,21.19,21.405,20.85,21.315,224572,0
2006-01-09,21.315,21.698,21.315,21.581,181831,0
2006-01-10,21.529,21.814,21.414,21.769,198772,0
2006-01-11,21.778,21.992,21.717,21.832,214251,0
2006-01-12,21.725,21.84,21.573,21.609,133263,0
2006-01-13,21.636,21.922,21.636,21.858,158614,0
2006-01-17,21.742,21.742,21.253,21.449,274715,0
2006-01-18,21.359,21.396,21.012,21.323,292661,0
2006-01-19,21.368,22.027,21.262,21.778,329901,0
2006-01-20,21.886,21.886,21.244,21.279,325305,0
2006-01-23,21.323,21.474,20.897,21.137,318239,0
2006-01-24,21.173,21.573,21.082,21.458,254411,0
2006-01-25,21.458,21.717,21.279,21.717,432880,0
2006-01-26,21.877,22.322,21.832,22.322,511624,0
2006-01-27,22.322,22.626,22.188,22.581,503323,0
2006-01-30,22.554,22.626,22.117,22.197,437591,0
2006-01-31,23.081,23.721,22.395,22.662,1144510,0
2006-02-01,22.473,22.473,21.769,22.046,796435,0
2006-02-02,22.009,22.063,21.6,21.698,464180,0
2006-02-03,21.539,22.001,21.511,21.618,220533,0
2006-02-06,21.529,21.691,21.146,21.449,269889,0
2006-02-07,21.405,22.001,21.253,21.315,287954,0
2006-02-08,21.279,21.698,21.127,21.511,272361,0
2006-02-09,21.511,21.778,21.405,21.474,312293,0
2006-02-10,21.396,21.609,21.173,21.609,279876,0
2006-02-13,21.529,21.564,21.217,21.35,214363,0
2006-02-14,21.414,21.787,21.414,21.698,312517,0
2006-02-15,21.76,22.037,21.618,21.806,249812,0
2006-02-16,21.787,21.976,21.655,21.769,232201,0
2006-02-17,21.244,21.823,21.244,21.707,213579,0
2006-02-21,21.655,21.664,21.075,21.315,314535,0
2006-02-22,21.432,21.484,21.262,21.414,228948,0
2006-02-23,21.387,21.474,21.182,21.208,202808,0
2006-02-24,21.156,21.449,21.004,21.387,250373,0
2006-02-27,21.387,21.698,21.387,21.441,252842,0
2006-02-28,21.359,21.368,20.773,20.789,426708,0
2006-03-01,20.85,21.323,20.636,21.297,420989,0
2006-03-02,21.253,21.636,21.146,21.474,369053,0
2006-03-03,21.484,21.814,21.279,21.423,413811,0
2006-03-06,21.396,21.396,20.486,20.773,453633,0
2006-03-07,20.646,20.646,20.353,20.505,369838,0
2006-03-08,20.397,20.682,20.353,20.636,299393,0
2006-03-09,20.628,20.736,20.228,20.36,236913,0
2006-03-10,20.736,20.781,20.397,20.682,337982,0
2006-03-13,20.71,20.825,20.468,20.515,291764,0
2006-03-14,20.515,20.834,20.308,20.789,301525,0
2006-03-15,20.726,21.004,20.505,20.986,369950,0
2006-03-16,20.986,21.182,20.859,21.038,272583,0
2006-03-17,21.137,21.226,20.773,21.146,919602,0
2006-03-20,21.11,21.253,20.859,21.182,303541,0
2006-03-21,21.137,21.217,20.62,20.664,238593,0
2006-03-22,20.584,21.137,20.459,21.048,284362,0
2006-03-23,21.012,21.315,20.789,21.217,308145,0
2006-03-24,21.244,21.271,21.004,21.182,186657,0
2006-03-27,21.066,21.156,20.773,21.022,208534,0
2006-03-28,20.941,20.986,20.636,20.673,186544,0
2006-03-29,20.755,20.986,20.628,20.834,267313,0
2006-03-30,20.869,21.066,20.682,20.806,195411,0
2006-03-31,20.789,20.941,20.565,20.717,265067,0
2006-04-03,20.781,20.922,20.531,20.646,656669,0
2006-04-04,20.61,21.012,20.61,20.888,380270,0
2006-04-05,20.815,20.897,20.522,20.71,290307,0
2006-04-06,20.646,20.726,20.21,20.344,692339,0
2006-04-07,20.451,20.692,19.854,20.069,646792,0
2006-04-10,20.069,20.078,19.817,19.97,278303,0
2006-04-11,20.05,20.13,19.684,19.906,394066,0
2006-04-12,19.846,20.247,19.846,20.202,500746,0
2006-04-13,20.146,20.432,20.031,20.21,237247,0
2006-04-17,20.272,20.335,20.022,20.05,343364,0
2006-04-18,20.139,20.558,20.085,20.531,689198,0
2006-04-19,20.468,20.755,20.219,20.335,463390,0
2006-04-20,20.299,20.61,20.093,20.174,541465,0
2006-04-21,20.477,20.565,20.022,20.146,437143,0
2006-04-24,20.031,20.031,19.727,19.861,312293,0
2006-04-25,19.87,20.003,19.469,19.605,529461,0
2006-04-26,19.639,19.924,19.478,19.54,689644,0
2006-04-27,19.399,19.801,19.309,19.46,494686,0
2006-04-28,19.346,19.754,19.272,19.318,503101,0
2006-05-01,19.346,20.022,19.346,19.523,632327,0
2006-05-02,19.495,19.702,19.46,19.504,375896,0
2006-05-03,19.559,19.736,19.39,19.568,453409,0
2006-05-04,19.443,19.648,19.281,19.469,524074,0
2006-05-05,19.568,19.854,19.478,19.827,576463,0
2006-05-08,19.745,19.879,19.504,19.549,459464,0
2006-05-09,19.469,19.586,19.219,19.291,481450,0
2006-05-10,18.883,19.263,18.211,19.097,1196784,0
2006-05-11,19.087,19.263,18.719,19.175,1305702,0
2006-05-12,19.175,19.488,19.116,19.337,753021,0
2006-05-15,19.175,19.63,19.159,19.469,1010012,0
2006-05-16,19.478,19.478,19.309,19.337,593062,0
2006-05-17,19.254,19.39,19.078,19.125,563560,0
2006-05-18,19.15,19.318,18.996,19.013,440844,0
2006-05-19,19.004,19.069,18.763,18.97,619984,0
2006-05-22,18.801,19.272,18.754,19.05,755378,0
2006-05-23,19.141,19.141,18.712,18.728,505118,0
2006-05-24,18.633,19.15,18.506,19.022,711969,0
2006-05-25,19.159,19.39,19.05,19.272,568051,0
2006-05-26,19.309,19.488,19.15,19.246,499960,0
2006-05-30,19.15,19.167,18.801,18.81,446340,0
2006-05-31,18.892,19.202,18.719,19.097,427047,0
2006-06-01,19.116,19.745,19.097,19.577,670688,0
2006-06-02,19.577,19.605,19.254,19.291,624808,0
2006-06-05,19.211,19.346,18.81,18.876,473824,0
2006-06-06,18.892,19.229,18.694,18.979,508260,0
2006-06-07,19.031,19.451,18.81,18.876,641860,0
2006-06-08,18.782,19.031,18.651,18.899,740352,0
2006-06-09,18.892,18.97,18.523,18.551,514540,0
2006-06-12,18.551,18.551,18.312,18.338,527777,0
2006-06-13,18.312,18.712,18.257,18.321,503771,0
2006-06-14,18.312,18.46,18.088,18.23,379037,0
2006-06-15,18.23,18.801,18.051,18.668,736197,0
2006-06-16,18.668,18.772,18.184,18.266,1308844,0
2006-06-19,18.328,18.41,17.971,17.971,687962,0
2006-06-20,17.944,18.051,17.866,17.9,649376,0
2006-06-21,17.962,18.393,17.962,18.168,395749,0
2006-06-22,18.098,18.22,18.009,18.117,379371,0
2006-06-23,18.088,18.23,17.962,18.142,294346,0
2006-06-26,18.239,18.375,18.161,18.338,307916,0
2006-06-27,18.338,18.46,18.239,18.366,670688,0
2006-06-28,18.403,18.506,18.302,18.41,526095,0
2006-06-29,18.523,19.15,18.497,19.106,563560,0
2006-06-30,19.175,19.263,19.059,19.185,560421,0
2006-07-03,19.193,19.365,19.193,19.318,231415,0
2006-07-05,19.202,19.327,19.031,19.246,372306,0
2006-07-06,19.211,19.451,19.193,19.327,202476,0
2006-07-07,19.254,19.443,19.202,19.291,452620,0
2006-07-10,19.318,19.443,19.254,19.318,247344,0
2006-07-11,19.246,19.39,19.097,19.346,391036,0
2006-07-12,19.291,19.346,18.97,19.041,409096,0
2006-07-13,19.022,19.022,18.606,18.668,1103230,0
2006-07-14,18.615,18.712,18.419,18.561,413585,0
2006-07-17,18.506,18.668,18.328,18.419,250486,0
2006-07-18,18.497,18.737,18.321,18.57,252054,0
2006-07-19,18.606,19.125,18.589,18.987,284696,0
2006-07-20,18.987,19.219,18.763,18.81,311508,0
2006-07-21,18.82,18.866,18.57,18.791,331142,0
2006-07-24,18.81,19.272,18.81,19.202,282116,0
2006-07-25,19.237,19.623,19.097,19.427,326987,0
2006-07-26,19.309,19.488,18.935,19.318,302982,0
2006-07-27,19.318,19.549,19.004,19.125,361425,0
2006-07-28,19.219,19.63,19.219,19.605,381728,0
2006-07-31,19.605,19.639,19.254,19.451,299724,0
2006-08-01,19.337,19.382,19.097,19.229,293110,0
2006-08-02,19.435,19.861,19.435,19.605,537089,0
2006-08-03,19.46,19.727,19.175,19.639,392946,0
2006-08-04,19.745,19.906,19.059,19.125,676408,0
2006-08-07,19.022,19.106,18.883,18.97,640961,0
2006-08-08,18.979,19.135,18.772,18.857,762559,0
2006-08-09,19.059,19.309,18.943,19.022,469785,0
2006-08-10,18.952,19.299,18.866,19.202,316662,0
2006-08-11,19.175,19.254,18.952,19.106,318239,0
2006-08-14,19.193,19.374,18.899,18.899,387673,0
2006-08-15,19.219,19.337,19.004,19.272,383746,0
2006-08-16,19.382,19.648,19.229,19.605,320816,0
2006-08-17,19.605,19.836,19.469,19.827,349981,0
2006-08-18,19.87,19.961,19.488,19.817,305562,0
2006-08-21,19.711,19.763,19.523,19.684,277853,0
2006-08-22,19.657,19.861,19.605,19.736,516899,0
2006-08-23,19.754,19.846,19.495,19.727,350767,0
2006-08-24,19.827,19.87,19.523,19.72,278414,0
2006-08-25,19.63,19.879,19.488,19.745,261703,0
2006-08-28,19.736,19.924,19.605,19.772,287168,0
2006-08-29,19.836,20.003,19.595,19.995,376122,0
2006-08-30,20.069,20.192,19.961,19.995,273033,0
2006-08-31,20.022,20.022,19.897,19.961,198211,0
2006-09-01,20.012,20.237,19.934,20.164,259906,0
2006-09-05,20.085,20.262,19.861,19.924,466308,0
2006-09-06,19.782,19.934,19.586,19.684,323397,0
2006-09-07,19.568,19.745,19.427,19.451,390365,0
2006-09-08,19.469,19.639,19.346,19.577,214478,0
2006-09-11,19.586,19.889,19.488,19.827,271234,0
2006-09-12,20.442,20.815,20.353,20.755,790938,0
2006-09-13,20.736,20.986,20.664,20.888,433888,0
2006-09-14,20.815,20.941,20.726,20.913,281109,0
2006-09-15,21.022,21.066,20.682,20.888,864078,0
2006-09-18,20.789,20.913,20.54,20.781,566928,0
2006-09-19,20.764,20.815,20.387,20.565,682578,0
2006-09-20,20.692,20.967,20.664,20.905,369612,0
2006-09-21,20.897,20.986,20.451,20.593,312853,0
2006-09-22,20.548,20.548,20.183,20.468,309933,0
2006-09-25,20.505,20.692,20.308,20.593,275724,0
2006-09-26,20.505,20.646,20.353,20.522,270003,0
2006-09-27,20.424,20.522,20.155,20.459,226929,0
2006-09-28,20.477,20.574,20.192,20.378,192825,0
2006-09-29,20.414,20.574,20.183,20.192,333383,0
2006-10-02,20.255,20.548,20.13,20.272,569055,0
2006-10-03,20.237,20.397,20.078,20.21,197651,0
2006-10-04,20.13,20.574,20.022,20.522,236913,0
2006-10-05,20.442,20.673,20.387,20.646,292436,0
2006-10-06,20.565,20.593,20.272,20.414,190137,0
2006-10-09,20.353,20.505,20.192,20.496,151996,0
2006-10-10,20.496,20.522,20.272,20.335,252054,0
2006-10-11,20.219,20.325,19.817,19.995,499512,0
2006-10-12,20.078,20.344,19.879,20.335,374884,0
2006-10-13,20.335,20.451,19.987,20.078,408539,0
2006-10-16,20.093,20.262,20.031,20.139,420653,0
2006-10-17,19.995,20.146,19.924,19.924,309266,0
2006-10-18,20.078,20.317,19.978,20.164,414816,0
2006-10-19,20.102,20.325,19.915,19.951,467766,0
2006-10-20,20.022,20.102,19.801,19.961,305112,0
2006-10-23,19.836,20.12,19.782,20.012,567599,0
2006-10-24,20.022,20.13,19.889,20.102,385878,0
2006-10-25,20.146,20.272,19.772,20.12,316893,0
2006-10-26,20.228,20.36,19.951,20.36,406069,0
2006-10-27,20.36,20.477,20.146,20.219,454975,0
2006-10-30,20.202,20.405,20.155,20.36,277291,0
2006-10-31,20.414,20.565,20.237,20.459,519926,0
2006-11-01,20.531,20.789,20.255,20.459,1003618,0
2006-11-02,20.353,20.62,20.255,20.558,467543,0
2006-11-03,20.636,20.888,20.548,20.869,564235,0
2006-11-06,20.959,21.075,20.789,20.941,415942,0
2006-11-07,20.913,21.52,20.859,21.368,510616,0
2006-11-08,21.244,21.474,21.075,21.387,442303,0
2006-11-09,21.368,21.378,20.95,21.048,490987,0
2006-11-10,21.048,21.332,21.048,21.323,295127,0
2006-11-13,21.262,21.323,21.038,21.156,355142,0
2006-11-14,21.156,21.717,21.127,21.691,524413,0
2006-11-15,21.628,21.948,21.581,21.858,571077,0
2006-11-16,21.939,22.126,21.797,22.11,443981,0
2006-11-17,22.163,22.349,21.896,22.34,678762,0
2006-11-20,22.34,22.448,22.046,22.287,553914,0
2006-11-21,22.234,22.331,22.055,22.234,257439,0
2006-11-22,22.234,22.234,21.858,21.948,396086,0
2006-11-24,21.797,21.93,21.682,21.905,84581,0
2006-11-27,21.787,21.797,21.127,21.234,589581,0
2006-11-28,21.217,21.315,21.004,21.306,601028,0
2006-11-29,21.405,21.618,21.262,21.484,269105,0
2006-11-30,21.493,21.734,21.244,21.609,476512,0
2006-12-01,21.539,21.6,21.137,21.458,422109,0
2006-12-04,21.502,21.76,21.474,21.76,357611,0
2006-12-05,21.76,21.966,21.664,21.778,233771,0
2006-12-06,21.707,21.778,21.564,21.673,217955,0
2006-12-07,21.725,21.905,21.474,21.573,174429,0
2006-12-08,21.573,21.742,21.359,21.573,241397,0
2006-12-11,21.529,21.618,21.405,21.493,250596,0
2006-12-12,22.001,22.163,21.778,22.018,551670,0
2006-12-13,22.145,22.241,21.984,22.063,417061,0
2006-12-14,22.072,22.457,22.046,22.163,302311,0
2006-12-15,22.163,22.268,22.009,22.009,441070,0
2006-12-18,22.018,22.181,21.655,21.75,273256,0
2006-12-19,21.628,21.725,21.253,21.414,696825,0
2006-12-20,21.423,21.673,21.217,21.414,715336,0
2006-12-21,21.432,21.573,21.048,21.208,567040,0
2006-12-22,21.19,21.306,21.066,21.119,288399,0
2006-12-26,21.066,21.484,21.066,21.396,232871,0
2006-12-27,21.449,21.655,21.396,21.52,229058,0
2006-12-28,21.511,21.59,21.387,21.466,156370,0
2006-12-29,21.378,21.474,21.11,21.127,245661,0
2007-01-03,21.262,21.868,21.262,21.52,814157,0
2007-01-04,21.466,21.484,21.164,21.441,355479,0
2007-01-05,20.682,21.441,20.682,20.977,348301,0
2007-01-08,20.967,20.994,20.682,20.888,245324,0
2007-01-09,20.897,21.056,20.353,20.941,300851,0
2007-01-10,20.773,21.004,20.692,20.85,224348,0
2007-01-11,20.922,21.315,20.922,21.297,260693,0
2007-01-12,21.289,21.547,21.244,21.405,184975,0
2007-01-16,21.423,21.59,21.234,21.279,251158,0
2007-01-17,21.19,21.539,21.173,21.323,175887,0
2007-01-18,21.405,21.573,21.262,21.423,289407,0
2007-01-19,21.423,21.547,21.253,21.511,171850,0
2007-01-22,21.493,21.502,21.11,21.253,221542,0
2007-01-23,21.2,21.539,21.119,21.279,259233,0
2007-01-24,21.306,21.609,21.234,21.555,214924,0
2007-01-25,21.484,21.529,21.066,21.164,379485,0
2007-01-26,21.234,21.297,21.066,21.234,374884,0
2007-01-29,21.19,21.682,21.19,21.511,280211,0
2007-01-30,21.555,21.618,21.341,21.581,190360,0
2007-01-31,21.484,21.823,20.986,21.691,428954,0
2007-02-01,21.76,22.055,21.682,21.84,282339,0
2007-02-02,21.93,22.331,21.858,22.072,446564,0
2007-02-05,22.046,22.046,21.76,21.922,261477,0
2007-02-06,21.992,22.072,21.868,22.046,241512,0
2007-02-07,22.046,22.188,21.877,22.163,217955,0
2007-02-08,22.1,22.268,22.037,22.225,253402,0
2007-02-09,22.207,22.25,21.93,22.046,427270,0
2007-02-12,22.126,22.287,21.905,22.225,217934,0
2007-02-13,22.313,22.473,22.197,22.473,323788,0
2007-02-14,22.438,22.644,22.34,22.5,336622,0
2007-02-15,22.473,22.723,22.349,22.571,278191,0
2007-02-16,22.571,22.741,22.412,22.679,299393,0
2007-02-20,22.662,22.875,22.5,22.768,275724,0
2007-02-21,22.662,22.662,22.331,22.537,290866,0
2007-02-22,22.537,22.822,22.412,22.787,498723,0
2007-02-23,22.759,22.912,22.616,22.831,344711,0
2007-02-26,22.884,22.894,22.616,22.768,310104,0
2007-02-27,22.491,22.491,21.769,21.896,441629,0
2007-02-28,21.832,21.905,21.368,21.725,436360,0
2007-03-01,21.405,21.877,21.234,21.717,378476,0
2007-03-02,21.655,21.698,21.234,21.271,449256,0
2007-03-05,21.022,21.368,20.692,20.692,572872,0
2007-03-06,20.745,21.137,20.736,20.994,420538,0
2007-03-07,20.932,21.262,20.825,21.182,401245,0
2007-03-08,21.279,21.474,21.182,21.253,288060,0
2007-03-09,21.458,21.564,21.234,21.449,321266,0
2007-03-12,21.387,21.511,21.271,21.441,229283,0
2007-03-13,21.306,21.359,20.986,21.022,254186,0
2007-03-14,20.994,21.368,20.869,21.297,365689,0
2007-03-15,21.315,21.564,21.289,21.529,302311,0
2007-03-16,21.539,21.636,21.182,21.573,950337,0
2007-03-19,21.655,21.769,21.573,21.742,270003,0
2007-03-20,21.698,21.886,21.618,21.886,237021,0
2007-03-21,21.984,22.241,21.823,22.241,397210,0
2007-03-22,22.322,22.395,22.11,22.395,285709,0
2007-03-23,22.377,22.422,22.277,22.349,201239,0
2007-03-26,22.349,22.5,22.117,22.483,273929,0
2007-03-27,22.438,22.438,22.287,22.331,218404,0
2007-03-28,22.225,22.25,22.001,22.136,897952,0
2007-03-29,22.241,22.349,22.046,22.234,237807,0
2007-03-30,22.268,22.438,22.063,22.295,432098,0
2007-04-02,22.359,22.473,22.163,22.473,241173,0
2007-04-03,22.545,22.84,22.537,22.804,261811,0
2007-04-04,22.812,22.945,22.672,22.912,226366,0
2007-04-05,22.912,23,22.749,22.912,200342,0
2007-04-09,22.884,23.036,22.589,22.723,233097,0
2007-04-10,22.704,23.054,22.704,22.894,178018,0
2007-04-11,22.875,22.875,22.25,22.368,447688,0
2007-04-12,22.287,22.491,22.172,22.473,313301,0
2007-04-13,22.457,22.545,22.377,22.483,745507,0
2007-04-16,22.537,22.903,22.483,22.847,249139,0
2007-04-17,22.831,22.912,22.635,22.749,175441,0
2007-04-18,22.616,22.616,22.197,22.225,336074,0
2007-04-19,22.055,22.322,21.707,22.234,407749,0
2007-04-20,22.287,22.457,22.241,22.322,446788,0
2007-04-23,22.26,22.313,22.11,22.26,315434,0
2007-04-24,22.26,22.34,22.027,22.287,335962,0
2007-04-25,22.422,22.616,22.34,22.438,295353,0
2007-04-26,22.368,22.51,22.25,22.395,151996,0
2007-04-27,22.359,22.359,22.126,22.225,167968,0
2007-04-30,22.304,22.304,21.432,21.458,408874,0
2007-05-01,21.547,21.797,21.359,21.618,517682,0
2007-05-02,22.027,22.268,21.673,22.188,392721,0
2007-05-03,22.188,22.216,21.992,22.018,384646,0
2007-05-04,22.037,22.197,21.914,22.197,228723,0
2007-05-07,22.225,22.545,22.154,22.5,415603,0
2007-05-08,21.19,22.672,21.182,22.581,814385,0
2007-05-09,22.545,23.294,22.537,23.153,530020,0
2007-05-10,23.153,23.5,22.93,23.177,804063,0
2007-05-11,23.294,23.453,23.027,23.384,488520,0
2007-05-14,23.375,23.418,22.963,23.054,344823,0
2007-05-15,23.081,23.365,22.856,23.027,480330,0
2007-05-16,23.063,23.321,22.875,23.321,360974,0
2007-05-17,23.169,23.321,23.089,23.162,345605,0
2007-05-18,23.162,23.5,22.912,23.491,532936,0
2007-05-21,23.418,23.936,23.375,23.857,735189,0
2007-05-22,23.883,24.357,23.793,24.212,679213,0
2007-05-23,24.283,24.489,24.178,24.311,1747336,0
2007-05-24,24.311,24.962,24.292,24.347,1019549,0
2007-05-25,24.427,24.739,24.212,24.347,454306,0
2007-05-29,24.489,25.075,24.399,25.058,758408,0
2007-05-30,24.926,25.158,24.764,25.158,854091,0
2007-05-31,25.158,25.388,25.04,25.237,605517,0
2007-06-01,25.343,25.541,25.299,25.416,434450,0
2007-06-04,25.388,25.628,25.247,25.266,937100,0
2007-06-05,25.213,25.213,24.808,24.909,632773,0
2007-06-06,24.764,25.049,24.587,24.953,588354,0
2007-06-07,24.837,24.98,24.578,24.633,692002,0
2007-06-08,24.568,24.988,24.247,24.917,820552,0
2007-06-11,24.845,24.962,24.676,24.764,546511,0
2007-06-12,24.633,25.085,24.506,24.694,619201,0
2007-06-13,24.747,25.185,24.506,25.075,424915,0
2007-06-14,25.075,25.37,25.067,25.148,354020,0
2007-06-15,25.906,26.024,25.353,25.426,845232,0
2007-06-18,25.479,25.72,25.282,25.55,435124,0
2007-06-19,25.496,25.961,25.22,25.799,403603,0
2007-06-20,25.852,26.138,25.638,25.782,584427,0
2007-06-21,25.693,25.952,25.462,25.774,258002,0
2007-06-22,25.774,25.995,25.611,25.619,974566,0
2007-06-25,25.628,25.879,25.299,25.353,563676,0
2007-06-26,25.505,25.619,25.308,25.489,634568,0
2007-06-27,25.308,26.208,25.194,26.2,419420,0
2007-06-28,26.208,26.62,26.101,26.165,638718,0
2007-06-29,26.272,26.343,25.647,25.684,441852,0
2007-07-02,25.852,26.005,25.79,26.005,791386,0
2007-07-03,26.101,26.148,25.782,25.825,287615,0
2007-07-05,25.782,25.896,25.489,25.684,712417,0
2007-07-06,25.712,25.896,25.462,25.712,652515,0
2007-07-09,25.782,25.968,25.514,25.952,608322,0
2007-07-10,25.782,25.782,25.22,25.247,434899,0
2007-07-11,25.167,25.407,25.131,25.407,464180,0
2007-07-12,25.514,25.647,25.353,25.585,614601,0
2007-07-13,25.514,25.712,25.343,25.675,387335,0
2007-07-16,25.576,26.005,25.505,25.566,422787,0
2007-07-17,25.638,25.942,25.533,25.638,499846,0
2007-07-18,25.55,25.782,25.256,25.737,798676,0
2007-07-19,25.782,25.817,25.489,25.496,516227,0
2007-07-20,25.444,25.505,24.988,25.113,922632,0
2007-07-23,25.185,25.388,25.139,25.266,884041,0
2007-07-24,24.926,25.04,24.32,24.427,639843,0
2007-07-25,24.427,25.167,24.383,24.587,867106,0
2007-07-26,23.971,24.107,23.525,23.867,1530835,0
2007-07-27,23.749,23.971,23.223,23.232,736650,0
2007-07-30,23.258,23.775,22.768,23.686,1107940,0
2007-07-31,23.883,23.883,22.92,22.955,942039,0
2007-08-01,22.812,23.321,22.571,23.258,720270,0
2007-08-02,23.277,23.608,23.162,23.553,660034,0
2007-08-03,23.5,23.543,22.787,22.831,897503,0
2007-08-06,22.894,23.393,22.491,23.258,773327,0
2007-08-07,23.116,23.349,22.608,23.027,838906,0
2007-08-08,23.258,23.766,22.616,23.34,1096726,0
2007-08-09,22.679,23.009,21.359,22.457,1184667,0
2007-08-10,22.117,24.514,21.914,24.107,1598813,0
2007-08-13,24.338,24.427,23.721,23.803,714776,0
2007-08-14,23.936,24.338,23.204,23.204,801147,0
2007-08-15,23.242,23.839,23.017,23.081,693350,0
2007-08-16,23.081,23.766,22.733,23.481,941699,0
2007-08-17,24.757,24.757,23.409,23.65,1030653,0
2007-08-20,23.312,23.766,23.258,23.525,631201,0
2007-08-21,23.409,23.686,23.285,23.491,561093,0
2007-08-22,23.712,23.839,23.435,23.721,611123,0
2007-08-23,23.749,23.784,23.277,23.491,573659,0
2007-08-24,23.393,23.642,23.375,23.642,548417,0
2007-08-27,23.534,23.58,23.384,23.481,438151,0
2007-08-28,23.312,23.5,23.063,23.089,394966,0
2007-08-29,23.223,23.686,23.098,23.626,333491,0
2007-08-30,23.34,23.617,23.302,23.444,447910,0
2007-08-31,23.626,23.668,23.33,23.561,496821,0
2007-09-04,23.5,23.686,23.444,23.561,361871,0
2007-09-05,23.312,23.453,22.875,22.884,624359,0
2007-09-06,22.894,23,22.704,22.972,366921,0
2007-09-07,22.626,22.937,22.395,22.473,502090,0
2007-09-10,22.616,22.796,22.145,22.616,436803,0
2007-09-11,22.662,22.749,22.313,22.616,771533,0
2007-09-12,22.519,23.072,22.519,22.856,801147,0
2007-09-13,22.991,23.017,22.491,22.51,653186,0
2007-09-14,22.349,22.616,22.163,22.545,500746,0
2007-09-17,22.528,22.537,21.914,21.914,259233,0
2007-09-18,22.046,22.856,22.046,22.856,493227,0
2007-09-19,23.081,23.195,22.787,22.856,570967,0
2007-09-20,22.759,22.875,22.5,22.644,380944,0
2007-09-21,22.866,22.866,22.197,22.688,869350,0
2007-09-24,22.749,22.778,22.26,22.331,419195,0
2007-09-25,22.188,22.545,22.163,22.473,314985,0
2007-09-26,22.672,23.054,22.571,22.875,269105,0
2007-09-27,23,23.321,22.894,23.213,382626,0
2007-09-28,23.186,23.33,22.912,22.937,405284,0
2007-10-01,23,23.491,23,23.418,520711,0
2007-10-02,23.453,23.589,23.285,23.553,289185,0
2007-10-03,23.409,23.759,23.294,23.617,352114,0
2007-10-04,23.617,24.133,23.617,23.998,376230,0
2007-10-05,24.229,24.73,24.014,24.56,348074,0
2007-10-08,24.578,24.614,24.347,24.453,191366,0
2007-10-09,24.489,24.578,24.196,24.578,187329,0
2007-10-10,24.453,24.489,24.256,24.383,199668,0
2007-10-11,24.427,24.685,23.731,23.98,389466,0
2007-10-12,23.945,24.365,23.883,23.971,214700,0
2007-10-15,23.926,24.052,23.349,23.766,379933,0
2007-10-16,23.793,23.962,23.518,23.642,204266,0
2007-10-17,24.033,24.08,23.349,23.749,280438,0
2007-10-18,23.702,23.909,23.599,23.766,260803,0
2007-10-19,23.712,23.883,23.045,23.089,407643,0
2007-10-22,22.937,23.721,22.875,23.509,639166,0
2007-10-23,23.553,23.634,23,23.232,438376,0
2007-10-24,23.054,23.294,22.457,23.134,618300,0
2007-10-25,23.232,23.481,22.972,23.063,533723,0
2007-10-26,23.375,23.875,23.34,23.821,593736,0
2007-10-29,24.08,24.55,24.061,24.283,639166,0
2007-10-30,24.506,24.676,24.141,24.283,626939,0
2007-10-31,24.301,24.446,23.962,24.374,570292,0
2007-11-01,24.089,24.133,23,23.045,730477,0
2007-11-02,23.081,23.384,22.608,23.186,467988,0
2007-11-05,23.124,23.124,22.616,22.903,491882,0
2007-11-06,22.912,23.365,22.34,23.34,599288,0
2007-11-07,23.285,23.285,22.438,22.448,905709,0
2007-11-08,22.626,22.972,22.26,22.894,678541,0
2007-11-09,22.672,23.054,22.412,22.704,572984,0
2007-11-12,22.644,23.34,22.581,23.045,789413,0
2007-11-13,23.242,23.34,23.089,23.33,508035,0
2007-11-14,23.418,23.472,22.955,23.072,575746,0
2007-11-15,23,23.258,22.616,22.704,618899,0
2007-11-16,22.697,23,22.589,22.92,937440,0
2007-11-19,22.723,22.955,22.662,22.768,458342,0
2007-11-20,22.679,23.072,22.554,22.945,582317,0
2007-11-21,22.749,23.045,22.599,22.599,540788,0
2007-11-23,22.688,22.982,22.589,22.912,88058,0
2007-11-26,22.822,22.903,22.465,22.465,702450,0
2007-11-27,22.519,22.912,22.465,22.812,571527,0
2007-11-28,22.937,23.821,22.822,23.821,676565,0
2007-11-29,23.712,23.9,23.418,23.5,406855,0
2007-11-30,23.695,23.749,23.33,23.472,495472,0
2007-12-03,23.349,23.481,22.972,23.143,377502,0
2007-12-04,22.912,22.991,22.714,22.768,266656,0
2007-12-05,23.089,23.089,22.679,22.768,357271,0
2007-12-06,22.723,23.561,22.616,23.561,380719,0
2007-12-07,23.658,23.749,23.358,23.642,340898,0
2007-12-10,23.759,24.229,23.553,24.229,330579,0
2007-12-11,24.273,24.514,23.658,23.686,420203,0
2007-12-12,24.186,24.471,23.749,23.936,399649,0
2007-12-13,23.74,24.124,23.74,24.107,303880,0
2007-12-14,24.052,24.052,23.525,23.534,362771,0
2007-12-17,23.365,23.695,23.312,23.409,345945,0
2007-12-18,23.626,23.759,23.107,23.695,400574,0
2007-12-19,23.784,24.089,23.731,23.962,332486,0
2007-12-20,24.186,24.8,24.133,24.79,432765,0
2007-12-21,25.237,25.416,24.247,24.247,1238963,0
2007-12-24,24.633,25.015,24.178,25.015,209653,0
2007-12-26,24.917,25.299,24.854,25.103,435683,0
2007-12-27,25.139,25.247,24.532,24.532,305730,0
2007-12-28,24.685,24.97,24.532,24.685,284872,0
2007-12-31,24.605,24.685,24.203,24.203,347402,0
2008-01-02,24.061,24.301,23.759,24.159,429737,0
2008-01-03,24.221,24.497,24.15,24.32,408791,0
2008-01-04,24.052,24.764,24.007,24.642,720045,0
2008-01-07,24.658,25.462,24.55,25.058,743713,0
2008-01-08,25.085,25.398,24.712,24.739,744272,0
2008-01-09,24.532,25.505,24.347,25.299,669151,0
2008-01-10,25.158,26.014,25.058,25.774,814964,0
2008-01-11,25.611,26.066,25.533,25.55,562083,0
2008-01-14,25.774,25.774,24.873,24.98,460641,0
2008-01-15,24.808,25.075,24.676,24.739,570422,0
2008-01-16,24.587,25.703,24.587,25.388,757746,0
2008-01-17,25.471,25.576,24.651,24.651,913464,0
2008-01-18,24.703,24.864,24.247,24.56,843298,0
2008-01-22,23.589,25.058,23.302,24.024,870144,0
2008-01-23,23.481,24.196,23.204,24.089,751791,0
2008-01-24,24.256,24.256,23.321,23.33,795335,0
2008-01-25,23.444,23.626,23.116,23.186,416276,0
2008-01-28,23.177,23.294,22.662,23.169,660873,0
2008-01-29,23.25,23.25,22.912,23.036,440733,0
2008-01-30,22.385,22.385,19.478,19.711,2705678,0
2008-01-31,19.39,21.208,17.383,20.798,1839394,0
2008-02-01,20.85,20.913,20.477,20.764,1472114,0
2008-02-04,20.806,20.922,20.414,20.584,1293108,0
2008-02-05,20.272,20.62,20.237,20.262,1130812,0
2008-02-06,20.477,20.496,19.897,19.961,849360,0
2008-02-07,19.879,20.237,19.736,19.846,903224,0
2008-02-08,19.754,19.897,19.309,19.469,925323,0
2008-02-11,19.469,19.801,19.185,19.772,1121213,0
2008-02-12,19.961,20.353,19.772,20.202,801618,0
2008-02-13,20.414,20.486,20.21,20.344,689445,0
2008-02-14,20.387,20.387,19.889,19.934,844670,0
2008-02-15,19.763,19.861,19.531,19.817,921221,0
2008-02-19,19.987,20.228,19.934,19.951,539445,0
2008-02-20,19.808,20.247,19.736,20.192,942262,0
2008-02-21,20.335,20.755,19.934,19.987,535520,0
2008-02-22,20.085,20.155,19.782,19.97,691664,0
2008-02-25,19.915,20.548,19.817,20.468,782413,0
2008-02-26,20.477,21.075,20.477,20.726,773115,0
2008-02-27,20.602,21.012,20.414,20.825,618269,0
2008-02-28,20.798,21.056,20.61,20.692,492398,0
2008-02-29,20.515,20.789,20.308,20.664,810706,0
2008-03-03,20.584,20.62,20.12,20.442,715669,0
2008-03-04,20.21,20.789,20.146,20.682,546962,0
2008-03-05,20.736,20.781,20.522,20.736,613767,0
2008-03-06,20.584,20.95,20.584,20.736,1009440,0
2008-03-07,20.692,21.253,20.584,20.878,900369,0
2008-03-10,20.869,20.913,20.628,20.654,670596,0
2008-03-11,21.173,21.368,20.815,21.368,819432,0
2008-03-12,21.609,21.76,21.289,21.414,500350,0
2008-03-13,21.156,21.769,21.038,21.664,537076,0
2008-03-14,22.295,22.84,21.449,22.172,1089097,0
2008-03-17,21.742,22.331,21.742,22.055,754303,0
2008-03-18,22.377,23.153,22.287,23.124,863737,0
2008-03-19,23.285,23.543,22.884,22.884,764690,0
2008-03-20,23.268,23.268,22.412,22.653,1688603,0
2008-03-24,22.662,23.054,22.422,22.662,700189,0
2008-03-25,22.581,22.749,22.448,22.571,620882,0
2008-03-26,22.448,22.545,22.11,22.287,516336,0
2008-03-27,22.368,22.616,22.26,22.349,504363,0
2008-03-28,22.465,22.812,22.197,22.268,429961,0
2008-03-31,22.304,22.653,21.992,22.519,652035,0
2008-04-01,22.644,23.036,22.448,23.036,634393,0
2008-04-02,23.116,23.34,22.982,23.134,486722,0
2008-04-03,22.955,23.089,22.483,22.571,606861,0
2008-04-04,22.581,22.894,22.545,22.714,456549,0
2008-04-07,22.796,22.894,22.599,22.697,313526,0
2008-04-08,22.581,22.616,22.322,22.519,451220,0
2008-04-09,22.635,23.054,22.581,22.616,405284,0
2008-04-10,22.563,22.723,22.473,22.662,398890,0
2008-04-11,22.473,22.491,21.896,21.948,424802,0
2008-04-14,21.93,22.009,21.573,21.628,518852,0
2008-04-15,21.76,22.001,21.664,21.823,1009335,0
2008-04-16,22.027,22.234,21.877,22.225,488919,0
2008-04-17,22.188,22.234,21.573,22.163,613889,0
2008-04-18,22.412,22.875,22.412,22.589,428867,0
2008-04-21,22.359,22.589,22.181,22.528,305476,0
2008-04-22,22.349,22.368,21.323,21.628,855457,0
2008-04-23,21.682,22.403,21.646,22.063,380084,0
2008-04-24,22.046,22.847,21.742,22.465,475942,0
2008-04-25,22.51,22.912,22.429,22.644,320125,0
2008-04-28,22.688,23.017,22.528,22.912,278743,0
2008-04-29,22.93,23.34,22.822,23.195,502731,0
2008-04-30,23.321,23.909,23.258,23.258,432452,0
2008-05-01,23.195,24.007,23.116,24.007,290427,0
2008-05-02,24.141,24.141,23.375,23.427,320801,0
2008-05-05,23.418,23.453,23.072,23.143,530883,0
2008-05-06,23.017,23.33,22.831,23.134,751844,0
2008-05-07,22.733,25.986,22.733,25.094,2232039,0
2008-05-08,25.094,25.398,24.79,24.97,1132222,0
2008-05-09,24.943,26.101,24.943,26.032,949534,0
2008-05-12,26.208,26.52,26.066,26.442,630592,0
2008-05-13,26.442,26.664,26.208,26.503,511214,0
2008-05-14,26.539,26.843,26.351,26.494,743742,0
2008-05-15,26.566,26.769,26.308,26.735,401779,0
2008-05-16,26.897,26.897,26.2,26.449,506290,0
2008-05-19,26.281,26.585,26.024,26.467,428557,0
2008-05-20,26.369,26.646,25.968,26.235,540027,0
2008-05-21,26.397,26.725,25.782,25.888,551923,0
2008-05-22,25.86,26.467,25.86,26.457,391167,0
2008-05-23,26.245,26.308,25.496,25.684,561615,0
2008-05-27,25.72,25.852,25.693,25.834,883218,0
2008-05-28,25.896,25.961,25.514,25.638,580712,0
2008-05-29,25.489,25.638,23.867,25.308,1253454,0
2008-05-30,25.335,25.602,25.015,25.388,507559,0
2008-06-02,25.353,25.444,24.845,25.335,493554,0
2008-06-03,25.37,25.915,25.29,25.638,537540,0
2008-06-04,25.602,26.862,25.523,26.576,713663,0
2008-06-05,26.646,27.778,26.52,27.759,1386461,0
2008-06-06,27.599,27.768,27.27,27.564,837597,0
2008-06-09,27.69,27.69,26.949,27.341,622077,0
2008-06-10,27.083,27.618,27.028,27.484,746626,0
2008-06-11,25.729,26.183,25.167,25.602,1515322,0
2008-06-12,25.693,26.024,25.602,25.729,540207,0
2008-06-13,26.005,26.024,25.407,25.942,591004,0
2008-06-16,25.782,25.952,25.185,25.915,516395,0
2008-06-17,25.934,26.014,25.462,25.489,616696,0
2008-06-18,25.453,25.782,25.185,25.237,514607,0
2008-06-19,25.22,25.566,24.864,25.55,502105,0
2008-06-20,25.453,25.462,24.651,24.782,1320987,0
2008-06-23,24.873,25.453,24.747,24.782,438443,0
2008-06-24,24.624,24.721,24.186,24.383,471397,0
2008-06-25,24.427,25.131,24.273,24.988,444479,0
2008-06-26,24.739,24.818,24.39,24.489,506361,0
2008-06-27,24.568,24.818,24.033,24.721,1446355,0
2008-06-30,24.489,24.489,23.989,24.141,800384,0
2008-07-01,23.712,24.292,23.677,24.221,585506,0
2008-07-02,24.256,24.39,23.811,24.061,1024847,0
2008-07-03,24.071,24.624,23.867,24.338,301973,0
2008-07-07,24.506,24.506,23.74,23.98,479258,0
2008-07-08,24.098,25.058,24.052,25.058,687669,0
2008-07-09,25.015,25.585,24.837,24.926,687033,0
2008-07-10,25.131,25.628,25.049,25.489,410358,0
2008-07-11,25.185,25.977,25.058,25.852,462952,0
2008-07-14,25.986,26.032,25.416,25.585,485533,0
2008-07-15,25.388,26.208,25.075,25.896,748361,0
2008-07-16,26.024,26.467,25.896,26.281,406748,0
2008-07-17,26.369,26.788,26.014,26.566,462563,0
2008-07-18,26.576,26.692,25.915,26.485,438469,0
2008-07-21,26.549,26.62,26.148,26.378,218659,0
2008-07-22,26.308,26.76,26.227,26.718,605353,0
2008-07-23,26.683,26.843,26.433,26.664,406535,0
2008-07-24,26.735,27.618,26.646,27.599,669710,0
2008-07-25,27.69,27.912,27.387,27.768,609950,0
2008-07-28,27.581,27.734,25.888,26.557,941072,0
2008-07-29,26.467,27.092,26.467,26.646,582420,0
2008-07-30,28.616,30.508,28.394,29.437,2497355,0
2008-07-31,29.5,29.962,28.58,28.677,1298249,0
2008-08-01,28.625,29.695,28.625,29.623,943768,0
2008-08-04,29.606,30.319,29.606,29.981,821097,0
2008-08-05,30.105,31.524,29.926,31.451,1293165,0
2008-08-06,31.397,31.488,30.517,30.621,760735,0
2008-08-07,30.319,30.508,30.121,30.398,691917,0
2008-08-08,30.328,30.82,30.077,30.765,737868,0
2008-08-11,30.887,31.87,30.887,31.488,599360,0
2008-08-12,31.701,31.701,30.738,31.023,430592,0
2008-08-13,31.032,31.62,31.032,31.542,416264,0
2008-08-14,31.265,31.479,31.078,31.415,685294,0
2008-08-15,31.729,31.879,31.265,31.719,710452,0
2008-08-18,31.782,32.048,31.229,31.379,616382,0
2008-08-19,31.193,31.729,31.095,31.415,385551,0
2008-08-20,31.479,31.896,31.095,31.461,429423,0
2008-08-21,31.193,31.201,30.416,30.665,490897,0
2008-08-22,30.721,31.861,30.621,31.773,412128,0
2008-08-25,31.496,31.533,30.371,30.526,552556,0
2008-08-26,30.498,30.801,29.99,30.211,575561,0
2008-08-27,29.872,30.23,29.704,30.211,699253,0
2008-08-28,30.407,31.05,30.14,31.05,706537,0
2008-08-29,31.06,31.147,30.792,30.862,592356,0
2008-09-02,31.147,31.896,30.81,31.129,587955,0
2008-09-03,31.007,31.896,30.801,31.842,656796,0
2008-09-04,31.496,31.816,30.961,30.971,628002,0
2008-09-05,30.896,31.087,30.444,30.862,430656,0
2008-09-08,31.701,31.888,31.023,31.655,547911,0
2008-09-09,31.782,32.654,31.755,32.074,1212428,0
2008-09-10,32.449,32.672,31.611,31.745,513885,0
2008-09-11,31.665,31.782,30.933,31.424,807538,0
2008-09-12,31.21,31.326,30.738,30.999,606447,0
2008-09-15,30.259,30.933,29.216,30.389,516361,0
2008-09-16,30.044,31.095,29.793,31.095,666486,0
2008-09-17,31.05,31.05,29.32,29.32,726064,0
2008-09-18,29.793,30.906,28.821,30.621,1145332,0
2008-09-19,30.57,32.61,30.105,31.782,1563937,0
2008-09-22,31.415,32.209,31.06,31.201,560542,0
2008-09-23,31.309,32.146,31.22,31.415,728260,0
2008-09-24,31.524,31.611,30.721,31.087,465119,0
2008-09-25,31.201,31.729,31.014,31.239,431559,0
2008-09-26,30.924,32.299,30.871,32.219,591101,0
2008-09-29,31.896,32.146,30.684,30.684,1008162,0
2008-09-30,31.229,31.701,29.954,31.542,910223,0
2008-10-01,31.371,31.533,29.954,30.311,514647,0
2008-10-02,30.158,30.684,29.704,29.909,523974,0
2008-10-03,30.113,30.336,28.606,28.625,649404,0
2008-10-06,28.536,28.536,26.299,27.824,1048991,0
2008-10-07,27.824,28.081,26.433,26.433,734041,0
2008-10-08,25.924,27.074,25.015,26.325,1245080,0
2008-10-09,26.594,26.862,24.48,24.48,1247273,0
2008-10-10,23.658,25.29,22.812,24.694,1611565,0
2008-10-13,25.058,27.36,24.837,27.36,1478502,0
2008-10-14,27.993,28.651,26.807,27.287,1367646,0
2008-10-15,26.922,27.065,25.04,25.04,781234,0
2008-10-16,25.139,28.367,24.338,27.778,1890735,0
2008-10-17,27.36,28.081,26.476,27.037,1222470,0
2008-10-20,27.599,28.143,26.725,28.143,919719,0
2008-10-21,28.134,28.134,26.325,26.807,1317703,0
2008-10-22,26.057,26.798,25.843,26.119,805113,0
2008-10-23,26.2,26.852,24.909,26.119,899846,0
2008-10-24,24.196,26.433,23.285,26.014,1003529,0
2008-10-27,25.602,26.245,24.79,24.8,851312,0
2008-10-28,25.131,25.343,24.014,25.335,1523702,0
2008-10-29,25.158,27.456,25.139,26.825,1241160,0
2008-10-30,28.866,31.566,27.51,27.725,2727501,0
2008-10-31,27.671,29.106,27.225,28.572,1200568,0
2008-11-03,28.572,29.509,28.428,29.464,789990,0
2008-11-04,29.962,30.008,29.052,29.749,715197,0
2008-11-05,29.509,29.972,28.661,28.964,1201278,0
2008-11-06,28.875,29.437,27.806,27.948,1007144,0
2008-11-07,27.581,28.786,26.628,27.903,644704,0
2008-11-10,28.503,28.856,27.414,27.806,658167,0
2008-11-11,28.081,28.108,26.692,26.932,897933,0
2008-11-12,26.585,27.414,26.192,26.245,845824,0
2008-11-13,25.808,26.655,24.703,26.024,1733070,0
2008-11-14,25.462,26.807,25.185,25.782,1144038,0
2008-11-17,25.611,26.549,25.434,26.254,1171699,0
2008-11-18,26.235,26.637,25.194,25.968,994821,0
2008-11-19,25.924,26.406,24.712,24.764,936957,0
2008-11-20,24.568,24.676,22.009,22.145,1491899,0
2008-11-21,22.759,23.195,21.868,22.972,1674702,0
2008-11-24,23.186,23.186,21.858,22.749,1653984,0
2008-11-25,23.009,23.277,22.51,22.866,1889449,0
2008-11-26,22.055,23.418,22.055,23.34,604831,0
2008-11-28,22.856,23.34,22.679,23.204,266656,0
2008-12-01,22.847,22.847,21.396,21.502,847981,0
2008-12-02,21.877,22.847,21.474,22.241,1598992,0
2008-12-03,21.992,23.74,21.137,23.242,1900557,0
2008-12-04,23.027,23.857,21.948,22.519,1082473,0
2008-12-05,21.948,23.561,21.628,22.733,900025,0
2008-12-08,23.223,24.329,22.749,23.793,1301549,0
2008-12-09,23.561,23.811,22.277,22.483,942105,0
2008-12-10,22.733,22.856,21.618,21.984,1304039,0
2008-12-11,22.145,22.537,21.618,21.877,674890,0
2008-12-12,21.778,22.672,21.414,22.268,883960,0
2008-12-15,22.277,22.403,20.994,21.19,944593,0
2008-12-16,21.511,21.646,20.61,20.922,1849087,0
2008-12-17,20.888,21.279,20.692,20.888,1952833,0
2008-12-18,20.941,21.066,20.424,21.031,1897787,0
2008-12-19,21.323,21.573,20.736,20.834,2036522,0
2008-12-22,20.888,20.888,20.183,20.602,1565698,0
2008-12-23,20.673,20.905,19.059,19.417,1688080,0
2008-12-24,19.549,19.72,19.211,19.568,929606,0
2008-12-26,19.568,19.889,19.408,19.702,756855,0
2008-12-29,19.754,19.791,18.257,18.712,1455140,0
2008-12-30,18.791,19.469,18.728,19.451,749873,0
2008-12-31,19.451,20.174,19.451,20.05,943891,0
2009-01-02,20.299,20.299,19.523,20.059,798711,0
2009-01-05,20.003,20.146,19.667,19.961,1445021,0
2009-01-06,20.031,20.183,19.727,19.961,1364545,0
2009-01-07,19.754,20.202,19.559,19.97,1261478,0
2009-01-08,19.72,19.827,19.041,19.318,2771080,0
2009-01-09,19.318,19.46,18.883,19.135,1391776,0
2009-01-12,19.15,19.808,18.892,19.613,968888,0
2009-01-13,19.648,21.1,19.229,20.317,2149617,0
2009-01-14,19.897,20.237,19.694,19.754,1216044,0
2009-01-15,19.63,20.202,19.488,20.059,979346,0
2009-01-16,20.192,20.192,19.782,20.112,763690,0
2009-01-20,20.069,20.069,19.399,19.549,1652480,0
2009-01-21,19.727,19.97,19.531,19.754,1287579,0
2009-01-22,19.408,19.87,19.291,19.702,873490,0
2009-01-23,19.219,20.003,18.996,19.987,1076108,0
2009-01-26,20.012,20.477,19.934,20.36,1643183,0
2009-01-27,23.143,23.143,21.048,21.76,3014752,0
2009-01-28,21.984,22.875,21.806,22.473,1096741,0
2009-01-29,22.385,22.937,22.117,22.241,948917,0
2009-01-30,22.055,22.733,22.046,22.331,1135236,0
2009-02-02,22.126,23.081,22.117,22.982,1082494,0
2009-02-03,23.081,23.107,22.331,22.92,981134,0
2009-02-04,23.107,23.481,22.704,22.749,525499,0
2009-02-05,22.723,23.358,22.662,23.195,668817,0
2009-02-06,23.195,23.702,23.098,23.58,554417,0
2009-02-09,23.553,23.589,23.089,23.435,438601,0
2009-02-10,23.358,23.561,22.422,22.599,831320,0
2009-02-11,22.672,23.063,22.672,22.937,329590,0
2009-02-12,22.679,23.223,22.519,23.089,568257,0
2009-02-13,23.045,23.427,22.93,22.955,349616,0
2009-02-17,22.295,22.768,22.295,22.422,463790,0
2009-02-18,22.483,22.563,21.93,22.234,483336,0
2009-02-19,22.412,22.554,22.225,22.241,529619,0
2009-02-20,21.992,22.626,21.655,22.216,795491,0
2009-02-23,22.359,22.422,21.59,21.618,679272,0
2009-02-24,21.849,21.948,21.279,21.84,658192,0
2009-02-25,21.673,21.734,20.815,21.164,946898,0
2009-02-26,21.289,21.323,19.889,19.924,730434,0
2009-02-27,19.605,19.711,19.356,19.356,1094228,0
2009-03-02,19.059,19.135,17.41,17.428,1281117,0
2009-03-03,17.446,17.685,16.928,17.331,1400321,0
2009-03-04,17.473,17.883,17.019,17.582,1237352,0
2009-03-05,17.323,17.491,16.884,16.884,795290,0
2009-03-06,16.964,17.314,16.67,17.305,1142435,0
2009-03-09,17.124,17.124,16.119,16.153,972524,0
2009-03-10,16.403,16.868,16.36,16.858,747559,0
2009-03-11,16.894,17.206,16.387,16.628,514548,0
2009-03-12,16.448,17.536,16.206,17.392,699263,0
2009-03-13,17.392,17.926,17.206,17.741,402088,0
2009-03-16,17.917,18.051,17.623,17.685,452535,0
2009-03-17,17.685,18.168,17.392,18.168,608225,0
2009-03-18,17.952,18.996,17.952,18.624,762253,0
2009-03-19,18.82,18.82,18.202,18.312,687481,0
2009-03-20,17.892,18.686,17.812,18.22,768301,0
2009-03-23,18.506,18.599,17.99,18.599,563494,0
2009-03-24,18.347,18.677,18.275,18.366,459508,0
2009-03-25,18.46,19.141,18.375,18.866,857894,0
2009-03-26,18.927,20.05,18.857,20.031,1110277,0
2009-03-27,20.112,20.192,19.605,19.736,603090,0
2009-03-30,19.219,19.451,18.719,19.116,578115,0
2009-03-31,19.337,20.012,19.185,19.54,516699,0
2009-04-01,19.141,19.237,18.651,19.202,589743,0
2009-04-02,19.488,20.281,19.374,20.146,683634,0
2009-04-03,20.237,20.344,19.808,20.183,616456,0
2009-04-06,20.05,20.29,19.667,19.924,745794,0
2009-04-07,19.87,20.405,19.763,20.05,594708,0
2009-04-08,20.202,20.85,20.13,20.701,669334,0
2009-04-09,21.031,21.279,20.85,21.173,524511,0
2009-04-13,20.95,21.19,20.764,20.994,700215,0
2009-04-14,20.834,20.922,20.486,20.61,612350,0
2009-04-15,20.558,21.056,20.515,20.897,736838,0
2009-04-16,21.1,21.458,20.959,21.244,701254,0
2009-04-17,21.297,21.75,21.182,21.682,587255,0
2009-04-20,21.279,21.673,20.673,20.773,531065,0
2009-04-21,20.654,21.137,20.192,20.317,819308,0
2009-04-22,20.155,20.468,19.987,20.102,607199,0
2009-04-23,20.085,20.085,19.141,19.263,957397,0
2009-04-24,19.281,19.337,18.927,19.193,740133,0
2009-04-27,19.702,19.808,19.013,19.374,1206977,0
2009-04-28,19.272,19.808,19.246,19.318,817303,0
2009-04-29,19.605,20.308,18.979,20.219,1304938,0
2009-04-30,20.451,20.628,20.102,20.228,674918,0
2009-05-01,20.059,20.414,19.924,20.202,562033,0
2009-05-04,20.247,20.593,19.879,20.574,730500,0
2009-05-05,20.353,20.531,19.782,19.943,1317699,0
2009-05-06,20.164,20.325,19.254,19.639,1484869,0
2009-05-07,20.299,22.679,20.299,21.84,1971190,0
2009-05-08,21.992,22.5,21.769,22.063,962219,0
2009-05-11,21.823,22.26,21.717,21.823,633772,0
2009-05-12,21.905,22.225,21.75,22.072,645180,0
2009-05-13,21.814,22.188,21.368,21.432,615989,0
2009-05-14,21.547,21.76,21.368,21.414,615618,0
2009-05-15,21.341,21.432,20.95,21.1,597416,0
2009-05-18,21.11,21.11,20.272,20.468,986651,0
2009-05-19,20.397,20.477,19.934,20.183,1178569,0
2009-05-20,20.255,20.432,19.889,19.915,771925,0
2009-05-21,19.694,19.817,18.987,19.167,908470,0
2009-05-22,19.299,19.727,19.175,19.175,659077,0
2009-05-26,19.159,19.808,18.979,19.568,1034970,0
2009-05-27,19.46,19.523,18.943,19.059,921802,0
2009-05-28,19.175,19.281,18.651,18.952,1022898,0
2009-05-29,19.069,19.836,18.737,19.836,728945,0
2009-06-01,20.069,20.726,19.961,20.682,708175,0
2009-06-02,20.531,21.555,20.459,21.323,819888,0
2009-06-03,21.137,21.858,20.994,21.858,716944,0
2009-06-04,21.877,21.886,20.986,21.52,969256,0
2009-06-05,21.76,21.76,20.994,21.173,392437,0
2009-06-08,20.994,21.332,20.773,21.048,447977,0
2009-06-09,21.038,21.359,20.825,21.323,531011,0
2009-06-10,21.387,21.423,20.842,21.119,564077,0
2009-06-11,21.127,21.618,21.127,21.414,551952,0
2009-06-12,21.279,21.341,20.977,21.137,388667,0
2009-06-15,20.932,20.986,20.219,20.593,721648,0
2009-06-16,20.726,20.726,20.299,20.308,435191,0
2009-06-17,20.335,21.297,20.155,21.056,359339,0
2009-06-18,21.022,21.832,20.897,21.717,471942,0
2009-06-19,21.914,22.207,21.547,21.717,599460,0
2009-06-22,21.6,21.664,21.234,21.332,449291,0
2009-06-23,21.474,21.618,21.137,21.156,300845,0
2009-06-24,21.387,21.474,20.897,21.038,500636,0
2009-06-25,21.066,21.2,20.897,21.182,651394,0
2009-06-26,21.146,21.323,20.636,21.1,894590,0
2009-06-29,21.19,21.896,21.082,21.823,537025,0
2009-06-30,21.769,22.001,21.6,21.896,463433,0
2009-07-01,22.072,22.072,21.636,21.984,543869,0
2009-07-02,21.618,21.832,21.217,21.59,614534,0
2009-07-06,21.441,21.742,21.271,21.698,275016,0
2009-07-07,21.823,21.823,21.182,21.19,317025,0
2009-07-08,21.323,21.368,20.815,21.11,607978,0
2009-07-09,21.156,21.156,20.815,20.878,371751,0
2009-07-10,20.815,21.208,20.717,20.986,194060,0
2009-07-13,20.994,21.539,20.781,21.52,294332,0
2009-07-14,21.458,21.52,20.878,21.022,626309,0
2009-07-15,21.323,22.163,21.2,22.163,538219,0
2009-07-16,21.984,22.51,21.966,22.473,333272,0
2009-07-17,22.422,22.884,22.277,22.714,719928,0
2009-07-20,22.831,22.831,22.241,22.714,310141,0
2009-07-21,22.759,23,22.599,22.92,267757,0
2009-07-22,22.937,23.803,22.912,23.491,688358,0
2009-07-23,23.384,24.408,23.349,24.408,757274,0
2009-07-24,24.203,24.578,24.15,24.568,629226,0
2009-07-27,24.48,24.55,24.357,24.471,448977,0
2009-07-28,24.347,24.837,24.301,24.764,526870,0
2009-07-29,24.764,25.058,24.506,24.685,348110,0
2009-07-30,24.721,25.37,24.453,25.085,520997,0
2009-07-31,24.935,24.935,23.57,23.57,941944,0
2009-08-03,23.695,23.839,23.34,23.695,560725,0
2009-08-04,23.534,23.945,23.518,23.848,210286,0
2009-08-05,23.775,24.071,23.162,23.34,339102,0
2009-08-06,23.444,23.721,22.679,23.169,301313,0
2009-08-07,23.402,24.007,23.321,23.848,518359,0
2009-08-10,23.766,24.522,23.766,24.292,339985,0
2009-08-11,24.283,24.685,24.115,24.115,352786,0
2009-08-12,24.238,24.988,24.196,24.667,369402,0
2009-08-13,24.712,24.721,24.014,24.39,214037,0
2009-08-14,24.446,24.532,23.642,23.892,301503,0
2009-08-17,23.463,24.033,23.418,23.766,330565,0
2009-08-18,23.626,23.98,23.34,23.766,273002,0
2009-08-19,23.617,24.338,23.608,24.283,250517,0
2009-08-20,24.196,24.605,24.133,24.48,293184,0
2009-08-21,24.597,24.98,24.347,24.694,302480,0
2009-08-24,24.808,24.808,24.292,24.357,310205,0
2009-08-25,24.497,24.881,24.427,24.676,411790,0
2009-08-26,24.578,24.667,24.212,24.357,326142,0
2009-08-27,24.408,24.514,23.875,24.383,193896,0
2009-08-28,24.347,24.522,24.043,24.247,233278,0
2009-08-31,24.043,24.471,23.803,24.357,417438,0
2009-09-01,24.212,24.642,23.695,23.74,346096,0
2009-09-02,23.945,24.159,23.721,23.766,162211,0
2009-09-03,23.909,23.909,23.393,23.839,179270,0
2009-09-04,23.875,24.357,23.481,24.196,229815,0
2009-09-08,24.365,24.39,23.534,23.677,410517,0
2009-09-09,23.918,23.998,23.5,23.58,639730,0
2009-09-10,23.626,23.954,23.5,23.775,544323,0
2009-09-11,23.731,23.9,23.518,23.677,336323,0
2009-09-14,23.599,23.926,23.34,23.793,557782,0
2009-09-15,23.784,24.238,23.759,24.071,301352,0
2009-09-16,24.089,24.471,23.998,24.347,522709,0
2009-09-17,24.168,24.818,24.168,24.55,381182,0
2009-09-18,24.614,25.185,24.587,24.988,602795,0
2009-09-21,24.943,25.167,24.845,25.103,411007,0
2009-09-22,25.139,25.343,24.782,25.213,358637,0
2009-09-23,25.335,25.638,25.185,25.273,326423,0
2009-09-24,25.247,25.388,24.854,25.024,324332,0
2009-09-25,24.935,25.444,24.873,25.024,358877,0
2009-09-28,25.167,25.896,24.917,25.638,312382,0
2009-09-29,25.746,25.825,25.462,25.566,199854,0
2009-09-30,25.566,25.765,24.997,25.557,388841,0
2009-10-01,25.416,25.462,24.721,24.873,276245,0
2009-10-02,24.514,25.006,24.471,24.532,183797,0
2009-10-05,25.103,25.343,24.818,25.075,698377,0
2009-10-06,25.194,25.611,24.891,25.611,634528,0
2009-10-07,25.602,25.765,25.407,25.585,168924,0
2009-10-08,25.86,26.549,25.647,26.308,513210,0
2009-10-09,26.317,26.984,26.317,26.922,442136,0
2009-10-12,27.083,27.519,27.056,27.378,519265,0
2009-10-13,27.406,27.431,26.76,27.13,437332,0
2009-10-14,27.351,27.547,27.111,27.501,332117,0
2009-10-15,27.466,27.529,27.164,27.323,346310,0
2009-10-16,27.287,27.618,27.138,27.492,315937,0
2009-10-19,27.59,27.734,27.019,27.501,523390,0
2009-10-20,27.423,27.423,26.585,27.056,544292,0
2009-10-21,26.968,27.138,26.129,26.157,630024,0
2009-10-22,26.2,27.009,25.852,26.932,540940,0
2009-10-23,27.074,27.074,26.208,26.406,426653,0
2009-10-26,26.351,26.905,26.005,26.272,429896,0
2009-10-27,26.397,26.742,26.066,26.183,463215,0
2009-10-28,26.11,26.129,25.237,25.266,550121,0
2009-10-29,25.407,25.496,24.685,24.827,810892,0
2009-10-30,24.676,25.058,24.55,24.56,617412,0
2009-11-02,24.597,25.058,24.347,25.006,466375,0
2009-11-03,26.415,26.843,25.619,26.576,1393797,0
2009-11-04,26.968,28.367,26.779,27.697,1050736,0
2009-11-05,27.93,28.929,27.858,28.536,957639,0
2009-11-06,28.305,28.856,28.244,28.484,401337,0
2009-11-09,28.669,29.009,28.606,28.983,556410,0
2009-11-10,28.983,29.373,28.839,29.268,650737,0
2009-11-11,29.355,29.373,29.027,29.169,385657,0
2009-11-12,29.096,29.373,28.634,28.733,330763,0
2009-11-13,28.839,29.224,28.528,29.151,460866,0
2009-11-16,29.216,29.659,29.197,29.4,578555,0
2009-11-17,29.373,29.731,29.241,29.589,402494,0
2009-11-18,29.391,29.509,29.071,29.241,286852,0
2009-11-19,29.052,29.115,28.536,28.724,449284,0
2009-11-20,28.724,28.856,28.206,28.376,578863,0
2009-11-23,28.768,29.641,28.643,29.187,455947,0
2009-11-24,29.141,29.518,28.929,29.473,235537,0
2009-11-25,29.473,29.649,29.232,29.301,206871,0
2009-11-27,28.875,29.259,28.661,28.956,166979,0
2009-11-30,28.891,28.91,28.17,28.803,824600,0
2009-12-01,29.018,29.446,28.956,29.33,488413,0
2009-12-02,29.419,29.9,29.141,29.768,382329,0
2009-12-03,29.863,30,29.659,29.695,373556,0
2009-12-04,29.419,29.419,22.866,25.977,10148035,0
2009-12-07,25.656,26.959,25.204,26.922,2842280,0
2009-12-08,26.557,26.834,26.299,26.76,805374,0
2009-12-09,26.664,26.779,26.157,26.457,925704,0
2009-12-10,26.415,27.009,25.746,25.843,989848,0
2009-12-11,25.619,25.619,24.506,25.256,3099113,0
2009-12-14,25.273,25.628,24.909,25.266,1013385,0
2009-12-15,25.247,25.388,24.764,24.988,1146457,0
2009-12-16,25.04,25.194,24.15,24.238,1135260,0
2009-12-17,24.071,24.667,24.007,24.489,1389712,0
2009-12-18,24.48,24.808,24.462,24.808,1069975,0
2009-12-21,24.676,25.416,24.676,25.122,607837,0
2009-12-22,24.98,25.335,24.782,24.97,1069576,0
2009-12-23,25.139,25.139,24.614,24.747,967035,0
2009-12-24,24.703,24.79,24.55,24.79,210240,0
2009-12-28,24.712,25.049,24.703,25.006,396541,0
2009-12-29,25.085,25.703,25.024,25.647,595504,0
2009-12-30,25.576,25.756,25.194,25.362,285857,0
2009-12-31,25.325,25.566,24.926,24.935,327704,0
2010-01-04,24.935,25.388,24.854,25.22,488196,0
2010-01-05,25.204,25.213,24.935,25.194,708291,0
2010-01-06,25.317,25.388,25.049,25.167,639322,0
2010-01-07,25.139,25.139,24.642,24.8,603732,0
2010-01-08,24.873,24.953,24.56,24.676,364713,0
2010-01-11,24.685,24.837,24.506,24.658,440893,0
2010-01-12,24.427,24.597,24.292,24.383,567693,0
2010-01-13,24.374,24.837,24.374,24.764,388159,0
2010-01-14,24.703,24.8,24.514,24.605,330560,0
2010-01-15,24.605,24.712,24.383,24.624,583756,0
2010-01-19,24.624,25.04,24.587,24.658,588394,0
2010-01-20,24.48,24.774,24.301,24.436,1026349,0
2010-01-21,24.514,24.633,23.702,24.124,1425755,0
2010-01-22,24.043,24.212,23.811,23.909,595876,0
2010-01-25,24.071,24.256,23.731,24.033,384162,0
2010-01-26,23.909,23.971,23.668,23.848,579566,0
2010-01-27,23.848,23.848,23.268,23.57,1061102,0
2010-01-28,23.642,23.668,22.866,23.285,865320,0
2010-01-29,23.33,23.775,23.186,23.25,776502,0
2010-02-01,23.277,23.365,22.937,23.25,1441049,0
2010-02-02,24.329,26.7,23.435,26.325,4253608,0
2010-02-03,26.192,26.968,25.756,26.725,1745461,0
2010-02-04,26.646,27.164,26.494,26.503,1362116,0
2010-02-05,26.62,26.769,26.057,26.467,627738,0
2010-02-08,26.387,27.101,26.29,26.976,657674,0
2010-02-09,27.145,27.174,26.585,27,658830,0
2010-02-10,26.87,27.101,26.378,26.94,449375,0
2010-02-11,26.905,27.12,26.673,27.065,354845,0
2010-02-12,26.718,27.287,26.664,27.27,514952,0
2010-02-16,27.449,27.564,26.992,27.492,381325,0
2010-02-17,27.59,27.59,27.296,27.484,579204,0
2010-02-18,27.414,28.002,27.351,28.002,618271,0
2010-02-19,27.957,28.367,27.743,28.179,751370,0
2010-02-22,28.269,28.269,27.797,27.848,386719,0
2010-02-23,27.725,27.903,27.636,27.68,587194,0
2010-02-24,28.438,28.438,27.797,28.198,470822,0
2010-02-25,27.957,28.206,27.529,27.993,249595,0
2010-02-26,27.948,28.305,27.948,28.179,365375,0
2010-03-01,28.108,28.847,28.108,28.677,350003,0
2010-03-02,28.651,29.25,28.651,28.929,655817,0
2010-03-03,28.634,28.919,28.331,28.419,667995,0
2010-03-04,28.52,28.52,28.081,28.17,246938,0
2010-03-05,28.305,28.752,28.072,28.724,424419,0
2010-03-08,28.643,28.803,28.225,28.367,233492,0
2010-03-09,28.244,28.677,28.17,28.528,316824,0
2010-03-10,28.438,28.829,28.367,28.829,331662,0
2010-03-11,28.76,28.883,28.331,28.856,338609,0
2010-03-12,29,29,28.385,28.829,275288,0
2010-03-15,28.796,28.964,28.677,28.883,236567,0
2010-03-16,28.974,29.428,28.811,29.409,541444,0
2010-03-17,29.5,29.5,29.241,29.293,838095,0
2010-03-18,29.32,29.828,29.241,29.704,373679,0
2010-03-19,29.811,30.176,29.419,29.9,835541,0
2010-03-22,29.731,30.362,29.492,30.131,781412,0
2010-03-23,30.15,30.425,29.793,30.354,358941,0
2010-03-24,30.202,30.311,29.917,29.935,273603,0
2010-03-25,30.131,30.829,29.917,30.517,541366,0
2010-03-26,30.561,30.721,30.105,30.328,349411,0
2010-03-29,30.336,30.703,30.221,30.47,267067,0
2010-03-30,30.444,30.871,30.249,30.452,246446,0
2010-03-31,30.311,30.508,29.99,30.008,366765,0
2010-04-01,30.105,30.579,30.027,30.416,288182,0
2010-04-05,30.535,30.801,30,30.57,286460,0
2010-04-06,30.389,30.535,30.259,30.276,283091,0
2010-04-07,32.137,34.018,31.542,31.896,3527857,0
2010-04-08,31.719,31.719,30.765,30.906,1093689,0
2010-04-09,30.915,31.299,30.535,31.299,778776,0
2010-04-12,31.229,31.906,31.229,31.782,892859,0
2010-04-13,31.701,31.782,31.248,31.655,447376,0
2010-04-14,31.791,32.11,31.574,32.093,333322,0
2010-04-15,31.906,32.137,31.693,31.791,293355,0
2010-04-16,31.825,32.254,31.593,31.807,345597,0
2010-04-19,31.684,32.014,31.371,31.961,402156,0
2010-04-20,31.987,32.629,31.637,32.28,788727,0
2010-04-21,32.219,32.299,31.335,31.611,519364,0
2010-04-22,31.388,31.451,30.621,31.12,683234,0
2010-04-23,31.155,31.265,30.862,31.129,463421,0
2010-04-26,31.05,31.21,30.712,30.738,400502,0
2010-04-27,30.721,31.007,30.158,30.328,543386,0
2010-04-28,30.336,30.517,30.211,30.302,327698,0
2010-04-29,30.444,30.721,30.268,30.526,358736,0
2010-04-30,30.47,30.655,29.668,29.668,633743,0
2010-05-03,29.749,30.328,29.455,30.193,501894,0
2010-05-04,29.855,29.981,29.339,29.872,759488,0
2010-05-05,29.777,30.871,29.641,30.587,850162,0
2010-05-06,28.768,30.621,27.655,29.391,1247881,0
2010-05-07,29.079,29.339,28.17,28.58,1362741,0
2010-05-10,29.419,29.687,28.883,29.293,788705,0
2010-05-11,28.9,30.293,28.821,29.749,587479,0
2010-05-12,29.801,30.069,29.552,29.749,911942,0
2010-05-13,29.784,30.14,29.409,29.704,451774,0
2010-05-14,29.569,29.777,29.187,29.455,690715,0
2010-05-17,29.631,30.185,29.169,29.935,576158,0
2010-05-18,30.268,30.579,29.74,29.801,417632,0
2010-05-19,29.695,29.811,29.232,29.391,629747,0
2010-05-20,28.856,28.974,28.261,28.409,767465,0
2010-05-21,28.188,28.811,27.707,28.438,621181,0
2010-05-24,28.277,28.847,28.009,28.394,351438,0
2010-05-25,27.876,28.064,27.189,27.938,432610,0
2010-05-26,28.002,28.661,27.75,27.886,434432,0
2010-05-27,28.376,28.58,28.17,28.58,382347,0
2010-05-28,28.456,28.866,28.261,28.376,395783,0
2010-06-01,28.234,28.401,27.572,27.599,389269,0
2010-06-02,27.618,28.134,27.251,28.002,997939,0
2010-06-03,27.993,28.188,27.725,28.125,855697,0
2010-06-04,27.858,27.858,27.028,27.101,470061,0
2010-06-07,27.174,27.296,26.825,26.843,629753,0
2010-06-08,26.852,27.056,26.602,26.825,691404,0
2010-06-09,26.922,27.351,26.779,26.905,957191,0
2010-06-10,27.242,27.368,26.862,27.13,541519,0
2010-06-11,26.852,28.046,26.769,28.009,474225,0
2010-06-14,28.161,28.891,28.161,28.661,559799,0
2010-06-15,28.742,28.974,28.385,28.929,423523,0
2010-06-16,28.733,28.938,28.554,28.786,333759,0
2010-06-17,28.847,29.096,28.419,29.062,317843,0
2010-06-18,28.974,29.268,28.606,29.052,567202,0
2010-06-21,29.349,29.525,28.891,29.052,379327,0
2010-06-22,29.027,29.509,28.715,28.76,319941,0
2010-06-23,28.669,28.677,28.225,28.349,287416,0
2010-06-24,28.17,28.493,28.028,28.244,462332,0
2010-06-25,28.331,28.634,27.768,28.252,605291,0
2010-06-28,28.394,28.768,28.019,28.572,211472,0
2010-06-29,28.321,28.321,27.912,28.072,408637,0
2010-06-30,28.165,28.453,27.629,27.71,358155,0
2010-07-01,27.806,27.806,26.7,27.368,429451,0
2010-07-02,27.556,27.556,27.225,27.296,216705,0
2010-07-06,27.636,27.921,26.976,27.111,346883,0
2010-07-07,27.225,27.858,27,27.838,587803,0
2010-07-08,28.064,28.216,27.68,27.921,376093,0
2010-07-09,27.824,28.072,27.716,27.912,418989,0
2010-07-12,27.787,27.993,27.332,27.68,321167,0
2010-07-13,27.938,28.52,27.938,28.438,489286,0
2010-07-14,28.305,28.511,28.125,28.339,249228,0
2010-07-15,28.394,28.456,27.69,27.806,419620,0
2010-07-16,27.646,27.716,26.834,26.862,446788,0
2010-07-19,26.984,27.009,26.664,26.725,398452,0
2010-07-20,25.566,27.174,25.566,27.155,397996,0
2010-07-21,27.315,27.315,26.576,26.585,408462,0
2010-07-22,26.922,27.778,26.913,27.315,567612,0
2010-07-23,27.182,27.627,26.992,27.519,335996,0
2010-07-26,27.414,28.295,27.414,28.081,352127,0
2010-07-27,28.295,28.803,28.234,28.447,382530,0
2010-07-28,28.447,28.687,27.556,27.581,350786,0
2010-07-29,27.759,28.09,27.242,27.938,399714,0
2010-07-30,27.618,28.428,27.572,28.339,401597,0
2010-08-02,28.778,28.866,28.134,28.634,399724,0
2010-08-03,28.493,29.355,28.339,28.52,322769,0
2010-08-04,28.511,28.919,28.474,28.829,329486,0
2010-08-05,28.625,28.891,28.419,28.733,224929,0
2010-08-06,28.447,29.044,28.357,28.58,447605,0
2010-08-09,28.768,29.009,28.312,28.974,359670,0
2010-08-10,28.742,28.938,28.321,28.715,304421,0
2010-08-11,28.295,28.295,27.492,27.547,505856,0
2010-08-12,27.287,27.538,26.984,27.378,352901,0
2010-08-13,27.242,27.242,26.779,26.897,344955,0
2010-08-16,26.779,27.092,26.369,26.897,249132,0
2010-08-17,27.101,27.564,26.976,27.466,326521,0
2010-08-18,27.466,27.957,27.215,27.599,252951,0
2010-08-19,27.456,27.581,26.476,26.7,485990,0
2010-08-20,26.308,26.449,25.703,26.227,467465,0
2010-08-23,26.227,26.476,25.638,25.774,255310,0
2010-08-24,25.471,25.505,24.917,25.158,314685,0
2010-08-25,24.97,25.619,24.953,25.496,326548,0
2010-08-26,25.628,25.888,25.619,25.675,414503,0
2010-08-27,25.87,26.245,25.496,26.174,248317,0
2010-08-30,26.11,26.174,25.712,25.729,412722,0
2010-08-31,25.659,25.946,25.498,25.535,651650,0
2010-09-01,25.825,26.165,25.72,25.934,450395,0
2010-09-02,25.915,26.602,25.808,26.539,261301,0
2010-09-03,26.769,27.145,26.769,27.101,257435,0
2010-09-07,26.968,27.164,26.725,26.843,386704,0
2010-09-08,26.87,27.332,26.798,27.13,346558,0
2010-09-09,27.341,27.538,27.138,27.174,201815,0
2010-09-10,27.251,27.474,27.182,27.323,188390,0
2010-09-13,27.59,28.099,27.519,28.028,348287,0
2010-09-14,28.064,28.58,27.975,28.357,364789,0
2010-09-15,28.385,28.829,28.287,28.724,329086,0
2010-09-16,28.597,28.643,28.055,28.287,398734,0
2010-09-17,28.742,29.018,28.376,28.91,287708,0
2010-09-20,28.9,29.56,28.651,29.525,316914,0
2010-09-21,29.552,29.623,29.339,29.419,255972,0
2010-09-22,29.446,29.828,29.187,29.275,353995,0
2010-09-23,29.052,29.509,28.803,28.847,319384,0
2010-09-24,29.187,29.589,29.009,29.56,289077,0
2010-09-27,29.534,29.606,29.106,29.381,257506,0
2010-09-28,29.542,29.631,29.115,29.534,345172,0
2010-09-29,29.518,29.768,29.115,29.428,340542,0
2010-09-30,29.722,29.863,29.268,29.483,458151,0
2010-10-01,29.631,29.704,28.983,29.668,348640,0
2010-10-04,29.677,29.926,29.027,29.124,307263,0
2010-10-05,29.483,30.086,29.381,30.027,474223,0
2010-10-06,29.944,30.24,29.944,30.167,230691,0
2010-10-07,30.293,30.489,30.15,30.293,288398,0
2010-10-08,30.193,30.535,30.105,30.336,290725,0
2010-10-11,30.268,30.498,30.052,30.319,152347,0
2010-10-12,30.202,30.416,29.837,30.276,378530,0
2010-10-13,30.345,30.674,30.167,30.508,450785,0
2010-10-14,30.552,30.747,30.389,30.655,328257,0
2010-10-15,30.871,30.952,30.319,30.38,245850,0
2010-10-18,30.311,30.765,30.293,30.444,266982,0
2010-10-19,30.069,30.302,29.492,29.597,343040,0
2010-10-20,29.714,30.14,29.704,29.917,231149,0
2010-10-21,30.008,30.38,29.631,29.917,344582,0
2010-10-22,29.926,30.193,29.837,30.121,133968,0
2010-10-25,30.311,30.81,30.311,30.416,141554,0
2010-10-26,30.23,30.665,30.095,30.416,185644,0
2010-10-27,30.221,30.407,29.872,30.113,250418,0
2010-10-28,30.319,30.621,29.891,30.211,180674,0
2010-10-29,30.171,30.533,30.002,30.367,212563,0
2010-11-01,30.526,30.621,30.311,30.444,425068,0
2010-11-02,30.838,31.424,30.73,31.282,419732,0
2010-11-03,30.579,31.193,30.185,30.775,905878,0
2010-11-04,31.164,31.807,30.543,30.98,700885,0
2010-11-05,30.942,31.069,30.703,30.862,310047,0
2010-11-08,30.73,30.792,30.407,30.73,245584,0
2010-11-09,30.838,30.896,30.336,30.444,270555,0
2010-11-10,30.517,30.838,30.185,30.738,314545,0
2010-11-11,30.444,30.801,30.249,30.612,240004,0
2010-11-12,30.526,30.81,30.434,30.712,418660,0
2010-11-15,30.838,31.104,30.801,30.81,242825,0
2010-11-16,30.579,30.629,30.158,30.38,499159,0
2010-11-17,30.398,30.535,29.9,29.972,323318,0
2010-11-18,30.23,30.655,30.105,30.371,190752,0
2010-11-19,30.211,30.665,30.211,30.425,222772,0
2010-11-22,30.167,30.603,30.061,30.603,239833,0
2010-11-23,30.249,30.508,30.069,30.47,309809,0
2010-11-24,30.703,31.042,30.587,31.042,216731,0
2010-11-26,30.853,31.06,30.73,30.952,69713,0
2010-11-29,30.721,30.829,30.259,30.712,232900,0
2010-11-30,30.458,30.691,30.226,30.54,386691,0
2010-12-01,30.877,31.602,30.877,31.397,331542,0
2010-12-02,31.47,31.942,31.379,31.906,237077,0
2010-12-03,31.71,32.146,31.602,32.102,187154,0
2010-12-06,31.987,32.057,31.701,32.022,224914,0
2010-12-07,32.173,32.299,31.343,31.799,583715,0
2010-12-08,31.816,32.28,31.719,31.961,272054,0
2010-12-09,32.173,32.324,31.896,32.164,287507,0
2010-12-10,32.237,33.001,32.182,32.939,217981,0
2010-12-13,33.011,33.011,32.601,32.629,184579,0
2010-12-14,32.733,33.172,32.733,33.11,220412,0
2010-12-15,33.102,33.447,33.057,33.066,255892,0
2010-12-16,33.138,33.574,32.948,33.527,256562,0
2010-12-17,33.582,33.724,32.965,33.574,238614,0
2010-12-20,33.637,33.724,33.251,33.296,262006,0
2010-12-21,33.324,33.324,32.878,33.129,235417,0
2010-12-22,33.047,33.315,32.851,32.948,274038,0
2010-12-23,32.992,33.138,32.663,32.87,128543,0
2010-12-27,32.78,33.18,32.672,33.047,114847,0
2010-12-28,33.119,33.287,32.833,33.232,148399,0
2010-12-29,33.352,33.414,32.964,33.036,105196,0
2010-12-30,32.964,33.163,32.722,32.849,88967,0
2010-12-31,32.824,32.843,32.308,32.363,218835,0
2011-01-03,32.574,33.172,32.404,32.931,240983,0
2011-01-04,33.029,33.029,32.074,32.414,231650,0
2011-01-05,32.387,32.716,32.314,32.593,145897,0
2011-01-06,32.547,32.593,32.022,32.102,207674,0
2011-01-07,32.129,32.201,31.574,31.987,155984,0
2011-01-10,31.791,32.057,31.655,31.924,488124,0
2011-01-11,31.987,32.228,31.807,32.048,164427,0
2011-01-12,32.352,32.387,31.952,32.119,276069,0
2011-01-13,32.048,32.129,31.71,31.987,151951,0
2011-01-14,32.137,32.155,31.782,32.084,232793,0
2011-01-18,32.11,32.371,31.799,32.371,360394,0
2011-01-19,32.371,32.69,31.665,31.755,230354,0
2011-01-20,31.583,31.879,31.274,31.479,336933,0
2011-01-21,31.655,31.665,31.388,31.406,187400,0
2011-01-24,31.406,31.987,31.406,31.799,159563,0
2011-01-25,31.62,31.782,31.371,31.782,197937,0
2011-01-26,31.851,32.371,31.637,32.237,336804,0
2011-01-27,32.182,32.521,31.896,32.432,222786,0
2011-01-28,32.289,32.289,30.98,30.989,630648,0
2011-01-31,31.147,31.267,30.676,30.902,317195,0
2011-02-01,31.129,31.505,30.933,31.362,240412,0
2011-02-02,31.229,31.505,31.069,31.112,208462,0
2011-02-03,31.147,31.684,30.829,31.574,236313,0
2011-02-04,31.524,31.755,31.274,31.326,203181,0
2011-02-07,31.326,31.807,31.256,31.729,473953,0
2011-02-08,30.034,30.311,29.018,30.202,1527859,0
2011-02-09,29.579,30.077,29.509,29.926,997406,0
2011-02-10,29.855,30.268,29.687,30.268,868681,0
2011-02-11,30.095,30.48,30.086,30.389,225828,0
2011-02-14,30.311,30.81,30.211,30.792,309375,0
2011-02-15,30.434,30.535,30.027,30.345,394541,0
2011-02-16,30.38,30.877,30.276,30.674,312454,0
2011-02-18,30.961,31.451,30.829,31.201,278330,0
2011-02-22,30.915,31.274,30.765,30.801,340923,0
2011-02-23,30.747,30.877,29.828,29.855,315816,0
2011-02-24,29.819,30.249,29.597,29.972,402115,0
2011-02-25,29.981,30.47,29.954,30.434,255209,0
2011-02-28,30.504,30.709,30.099,30.18,287308,0
2011-03-01,30.293,30.452,29.74,29.891,412119,0
2011-03-02,29.793,30.24,29.687,30.061,198043,0
2011-03-03,30.328,31.22,30.328,31.023,364000,0
2011-03-04,31.069,31.069,30.416,30.792,144091,0
2011-03-07,30.942,31.104,29.954,30.416,270493,0
2011-03-08,30.508,31.129,30.259,31.032,257478,0
2011-03-09,31.014,31.248,30.896,31.05,235129,0
2011-03-10,30.489,30.552,29.9,29.972,473550,0
2011-03-11,29.863,29.863,29.32,29.704,275491,0
2011-03-14,29.455,29.828,28.964,29.079,433584,0
2011-03-15,28.428,29.33,28.401,29.106,525249,0
2011-03-16,28.938,29.036,28.58,28.677,467454,0
2011-03-17,29.115,29.268,28.649,28.694,203006,0
2011-03-18,29,29.197,28.847,29.071,425739,0
2011-03-21,29.197,30.105,29.197,29.777,362276,0
2011-03-22,30.311,30.73,30.15,30.712,687051,0
2011-03-23,30.489,30.638,30.389,30.489,363170,0
2011-03-24,30.665,30.674,30.311,30.655,218257,0
2011-03-25,30.603,31.362,30.489,30.952,235899,0
2011-03-28,30.942,31.12,30.738,30.765,221252,0
2011-03-29,30.73,31.05,30.621,30.721,268923,0
2011-03-30,30.829,30.896,30.587,30.757,230519,0
2011-03-31,30.76,31.005,30.63,30.796,233870,0
2011-04-01,31.042,31.129,30.57,30.853,304005,0
2011-04-04,30.862,31.069,30.765,30.942,217429,0
2011-04-05,30.838,31.069,30.674,30.757,517630,0
2011-04-06,30.896,31.282,30.896,31.087,364699,0
2011-04-07,31.183,31.282,30.73,30.757,261265,0
2011-04-08,30.942,31.007,30.211,30.38,206831,0
2011-04-11,30.461,30.603,30.15,30.211,163011,0
2011-04-12,30.09,30.145,29.642,29.912,285485,0
2011-04-13,29.99,30.121,29.777,30.008,335609,0
2011-04-14,29.714,30.113,29.623,30.044,179793,0
2011-04-15,29.944,30.452,29.819,30.371,343309,0
2011-04-18,29.926,30.193,29.759,30,444047,0
2011-04-19,30.14,30.193,30.052,30.158,250980,0
2011-04-20,30.57,30.57,30.185,30.371,236598,0
2011-04-21,30.47,30.684,30.398,30.612,164775,0
2011-04-25,30.371,30.792,30.362,30.73,295865,0
2011-04-26,30.838,31.62,30.757,31.424,259345,0
2011-04-27,31.379,31.879,31.379,31.861,224744,0
2011-04-28,31.763,31.995,31.693,31.978,139724,0
2011-04-29,31.909,32.201,31.765,32.127,187523,0
2011-05-02,32.361,32.371,31.995,32.004,281190,0
2011-05-03,31.936,32.338,31.891,31.989,171481,0
2011-05-04,31.978,32.004,31.424,31.693,202653,0
2011-05-05,31.425,32.15,31.425,31.945,349145,0
2011-05-06,32.299,32.601,31.987,32.387,428525,0
2011-05-09,31.961,32.262,31.265,32.237,506729,0
2011-05-10,32.468,32.468,31.557,32.146,768296,0
2011-05-11,32.097,32.319,31.594,31.917,293037,0
2011-05-12,31.807,32.521,31.533,32.404,197394,0
2011-05-13,32.445,32.508,31.981,32.257,233052,0
2011-05-16,32.048,32.173,31.745,31.755,229837,0
2011-05-17,31.655,31.729,31.282,31.593,216238,0
2011-05-18,31.655,32.074,31.442,32.039,306007,0
2011-05-19,32.119,32.512,31.924,32.164,196496,0
2011-05-20,31.998,32.114,31.585,31.989,289689,0
2011-05-23,31.552,31.552,30.924,31.007,335248,0
2011-05-24,31.031,31.031,30.549,30.644,433804,0
2011-05-25,30.522,30.885,30.485,30.86,197820,0
2011-05-26,30.736,31.371,30.576,31.362,231769,0
2011-05-27,31.425,31.525,31.3,31.462,90093,0
2011-05-31,31.756,32.216,31.565,32.17,468878,0
2011-06-01,32.078,32.205,31.525,31.552,371793,0
2011-06-02,31.534,31.621,30.837,31.248,296665,0
2011-06-03,30.914,31.104,30.763,30.845,361496,0
2011-06-06,30.79,30.922,30.504,30.549,282172,0
2011-06-07,30.755,30.998,30.324,30.808,236059,0
2011-06-08,30.635,31.022,30.532,30.922,331099,0
2011-06-09,31.031,31.146,30.755,31.022,265979,0
2011-06-10,30.818,31.183,30.549,30.895,451186,0
2011-06-13,30.845,30.969,30.627,30.736,208424,0
2011-06-14,31.006,31.3,30.79,30.852,283062,0
2011-06-15,30.627,30.773,30.081,30.154,441676,0
2011-06-16,30.253,30.578,30.037,30.395,348603,0
2011-06-17,30.558,30.653,29.894,30.245,726357,0
2011-06-20,30.116,30.495,30.116,30.332,373167,0
2011-06-21,30.485,30.653,30.324,30.61,285808,0
2011-06-22,30.421,30.566,30.254,30.316,412984,0
2011-06-23,30.048,30.662,29.67,30.54,374983,0
2011-06-24,30.7,30.7,30.316,30.44,511949,0
2011-06-27,30.514,31.041,30.431,30.869,210765,0
2011-06-28,31.006,31.22,30.869,31.164,166763,0
2011-06-29,31.192,31.353,31.022,31.12,162930,0
2011-06-30,31.156,31.485,31.095,31.321,272034,0
2011-07-01,31.397,32.133,31.371,32.052,309879,0
2011-07-05,32.052,32.088,31.766,31.945,234801,0
2011-07-06,31.956,32.395,31.801,32.395,278915,0
2011-07-07,32.607,32.722,32.265,32.543,343396,0
2011-07-08,32.233,32.445,32.114,32.311,107056,0
2011-07-11,31.899,32.169,31.686,31.775,233178,0
2011-07-12,31.656,32.493,31.647,32.106,225543,0
2011-07-13,32.241,32.66,31.989,32.059,401009,0
2011-07-14,32.141,32.635,32.069,32.241,348138,0
2011-07-15,32.347,32.445,31.945,32.257,299112,0
2011-07-18,32.159,32.265,31.415,31.694,215726,0
2011-07-19,31.965,32.811,31.965,32.736,246020,0
2011-07-20,32.679,32.705,32.059,32.187,205683,0
2011-07-21,32.357,32.805,32.169,32.768,192927,0
2011-07-22,32.697,32.912,32.445,32.876,187641,0
2011-07-25,32.527,32.758,32.338,32.499,199061,0
2011-07-26,32.503,32.602,32.089,32.468,263608,0
2011-07-27,32.265,32.265,31.22,31.353,599528,0
2011-07-28,31.377,31.551,30.898,30.954,463604,0
2011-07-29,30.613,31.402,30.488,31.329,455635,0
2011-08-01,31.604,31.604,30.055,30.466,822517,0
2011-08-02,29.783,30.775,28.837,28.928,1095820,0
2011-08-03,28.955,29.071,28.139,28.301,778883,0
2011-08-04,27.874,28.432,27.288,27.333,973177,0
2011-08-05,27.632,28.045,26.858,27.632,1065447,0
2011-08-08,26.717,27.433,25.938,25.938,1020375,0
2011-08-09,26.464,26.912,24.854,26.912,901082,0
2011-08-10,26.054,26.43,25.327,25.418,842847,0
2011-08-11,25.426,27.199,25.342,26.755,778119,0
2011-08-12,26.929,27.352,26.416,26.974,363786,0
2011-08-15,27.207,27.651,26.99,27.651,255774,0
2011-08-16,27.316,27.712,27.026,27.495,373896,0
2011-08-17,27.66,27.937,27.164,27.362,360134,0
2011-08-18,26.579,26.704,25.604,25.785,429119,0
2011-08-19,25.515,26.569,25.173,25.768,531446,0
2011-08-22,26.443,26.443,25.686,25.828,240979,0
2011-08-23,25.965,27.154,25.777,27.055,436425,0
2011-08-24,26.982,27.495,26.588,27.173,459602,0
2011-08-25,27.425,27.66,26.478,26.803,369349,0
2011-08-26,26.64,27.234,26.271,27.182,486079,0
2011-08-29,27.468,28.585,27.343,28.541,393843,0
2011-08-30,28.403,28.974,28.254,28.749,446867,0
2011-08-31,28.866,29.299,28.702,28.985,341424,0
2011-09-01,28.928,29.359,28.217,28.342,275437,0
2011-09-02,27.787,28.023,27.015,27.081,248141,0
2011-09-06,26.588,27.1,26.343,26.947,313997,0
2011-09-07,27.362,27.837,27.216,27.821,330588,0
2011-09-08,27.749,27.929,27.343,27.459,353860,0
2011-09-09,27.129,27.173,26.426,26.631,530294,0
2011-09-12,26.263,26.902,26.263,26.858,417944,0
2011-09-13,26.99,27.442,26.867,27.333,254146,0
2011-09-14,27.612,28.09,26.894,27.694,385322,0
2011-09-15,27.846,28.045,27.399,27.946,253290,0
2011-09-16,28.072,28.236,27.425,27.641,569335,0
2011-09-19,27.082,27.119,26.623,26.929,399417,0
2011-09-20,27.189,27.756,26.746,26.746,466088,0
2011-09-21,26.784,26.902,25.658,25.696,363106,0
2011-09-22,25.011,25.542,24.93,25.173,1022652,0
2011-09-23,25.145,25.74,24.911,25.658,346860,0
2011-09-26,25.939,26.596,25.407,26.532,263753,0
2011-09-27,27.145,28.162,27.007,27.452,438430,0
2011-09-28,27.513,27.676,25.865,25.982,673075,0
2011-09-29,26.434,26.569,25.542,26.172,364438,0
2011-09-30,25.768,27.37,25.74,26.358,629764,0
2011-10-03,26.117,26.623,25.001,25.011,580340,0
2011-10-04,24.758,26.596,24.758,26.551,578469,0
2011-10-05,26.677,27.333,26.351,26.426,667713,0
2011-10-06,26.311,26.501,25.848,26.265,508462,0
2011-10-07,26.343,26.343,25.515,25.723,432921,0
2011-10-10,26.191,26.369,25.847,26.317,313402,0
2011-10-11,26.117,26.569,26.055,26.434,408402,0
2011-10-12,26.695,26.91,26.486,26.605,347824,0
2011-10-13,26.478,26.478,25.91,26.343,228227,0
2011-10-14,26.686,27.559,26.434,27.129,491771,0
2011-10-17,27.11,27.119,26.117,26.191,400097,0
2011-10-18,26.416,26.695,25.668,26.559,609639,0
2011-10-19,26.695,26.803,25.847,25.982,408118,0
2011-10-20,26.09,26.099,25.352,25.857,369009,0
2011-10-21,26.289,26.937,26.136,26.765,455257,0
2011-10-24,26.929,28.162,26.91,27.702,533864,0
2011-10-25,27.496,27.914,27.109,27.234,460848,0
2011-10-26,27.622,27.712,26.793,27.551,355835,0
2011-10-27,28.279,29.171,28.153,29.053,726136,0
2011-10-28,29.029,29.437,28.9,29.202,373438,0
2011-10-31,28.863,29.038,27.88,27.898,392907,0
2011-11-01,27.015,27.271,26.501,26.855,595619,0
2011-11-02,27.026,27.026,25.334,25.715,1395693,0
2011-11-03,25.793,26.138,25.269,26.013,872609,0
2011-11-04,25.829,26.157,25.451,26.101,439980,0
2011-11-07,26.055,26.281,25.677,26.271,505122,0
2011-11-08,26.421,26.743,25.848,26.627,606987,0
2011-11-09,25.884,26.119,25.414,25.595,639396,0
2011-11-10,25.949,26.201,25.541,25.902,461268,0
2011-11-11,26.184,26.936,26.083,26.743,497362,0
2011-11-14,26.627,26.818,26.382,26.482,310404,0
2011-11-15,26.43,26.954,26.219,26.726,420276,0
2011-11-16,26.439,26.973,26.238,26.265,530106,0
2011-11-17,26.184,26.439,25.803,25.94,598793,0
2011-11-18,26.031,26.148,25.686,25.74,237386,0
2011-11-21,25.385,25.695,25.215,25.34,318391,0
2011-11-22,25.34,25.557,24.934,25.188,329109,0
2011-11-23,25.016,25.115,24.533,24.805,582185,0
2011-11-25,24.735,25.141,24.725,24.88,188068,0
2011-11-28,25.714,26.238,25.532,26.056,505488,0
2011-11-29,26.184,26.275,25.74,25.777,402594,0
2011-11-30,26.886,27.362,26.693,27.242,669298,0
2011-12-01,27.225,27.578,26.954,26.973,388957,0
2011-12-02,27.371,27.696,26.855,26.936,285173,0
2011-12-05,27.408,27.807,27.225,27.505,403078,0
2011-12-06,27.57,27.743,27.271,27.578,338929,0
2011-12-07,27.343,27.46,26.735,27.371,434432,0
2011-12-08,27.181,27.189,26.228,26.293,422985,0
2011-12-09,26.373,27.173,26.373,26.964,351658,0
2011-12-12,26.692,26.692,26.022,26.228,255173,0
2011-12-13,26.455,26.718,25.793,25.911,353121,0
2011-12-14,25.723,25.875,25.278,25.612,471097,0
2011-12-15,25.875,26.092,25.478,25.838,582877,0
2011-12-16,25.911,26.339,25.34,25.478,795384,0
2011-12-19,25.649,25.911,25.207,25.223,371262,0
2011-12-20,25.74,26.219,25.677,26.194,370027,0
2011-12-21,26.074,26.491,25.829,26.447,195604,0
2011-12-22,26.518,26.828,26.355,26.683,306621,0
2011-12-23,26.809,27.081,26.701,26.989,125287,0
2011-12-27,26.945,27.189,26.917,27.154,258532,0
2011-12-28,27.137,27.181,26.556,26.593,307860,0
2011-12-29,26.645,27.144,26.601,27.044,295512,0
2011-12-30,26.954,27.325,26.954,27.015,251025,0
2012-01-03,27.587,27.97,27.181,27.242,613116,0
2012-01-04,27.163,27.279,26.909,27.081,472874,0
2012-01-05,26.998,27.128,26.645,27.09,436746,0
2012-01-06,27.099,27.317,26.927,27.215,546382,0
2012-01-09,26.645,27.137,25.803,25.875,986591,0
2012-01-10,26.101,26.247,25.658,25.668,708846,0
2012-01-11,25.566,25.803,25.424,25.576,570046,0
2012-01-12,25.595,25.686,25.096,25.461,853555,0
2012-01-13,25.124,25.75,25.105,25.523,499744,0
2012-01-17,25.768,26.186,25.619,26.14,516811,0
2012-01-18,26.138,26.363,26.056,26.355,500890,0
2012-01-19,26.373,26.491,26.21,26.482,476082,0
2012-01-20,26.43,26.865,26.411,26.809,335100,0
2012-01-23,26.873,27.215,26.601,26.645,444512,0
2012-01-24,26.509,26.61,26.411,26.593,514126,0
2012-01-25,26.527,27.044,26.527,26.781,565616,0
2012-01-26,26.927,26.927,26.439,26.837,547779,0
2012-01-27,26.692,27.252,26.645,27.234,446738,0
2012-01-30,26.873,27.39,26.79,27.252,523546,0
2012-01-31,27.46,27.663,27.187,27.25,561518,0
2012-02-01,27.418,27.496,27.163,27.288,697221,0
2012-02-02,27.271,27.478,27.215,27.252,418799,0
2012-02-03,27.389,27.57,27.287,27.361,687043,0
2012-02-06,27.317,27.759,27.288,27.759,474558,0
2012-02-07,27.161,28.053,26.597,27.716,1551244,0
2012-02-08,27.399,28.607,27.287,28.344,1384878,0
2012-02-09,28.334,28.511,27.981,28.053,530857,0
2012-02-10,27.706,28.482,27.706,28.398,529707,0
2012-02-13,28.712,29.011,28.63,28.985,454188,0
2012-02-14,28.856,28.947,28.331,28.566,355328,0
2012-02-15,28.709,28.782,28.217,28.344,387625,0
2012-02-16,28.372,28.873,28.309,28.836,449658,0
2012-02-17,28.955,29.019,28.854,28.946,766351,0
2012-02-21,29.082,29.082,28.472,28.653,496476,0
2012-02-22,28.709,28.8,28.545,28.756,562780,0
2012-02-23,28.764,29.292,28.572,29.238,474330,0
2012-02-24,29.247,29.381,28.946,29.265,232051,0
2012-02-27,29.01,29.419,28.663,29.282,319177,0
2012-02-28,29.211,29.39,28.937,29.109,304296,0
2012-02-29,29.185,29.223,28.58,28.58,393128,0
2012-03-01,28.747,28.928,28.607,28.672,312610,0
2012-03-02,28.663,28.764,28.016,28.237,394327,0
2012-03-05,28.143,28.299,27.935,28.281,301226,0
2012-03-06,27.842,28.18,27.625,27.818,519640,0
2012-03-07,27.789,28.062,27.663,27.953,272378,0
2012-03-08,28.17,28.19,27.825,28.089,313301,0
2012-03-09,28.108,29.01,28.108,28.562,332029,0
2012-03-12,28.617,28.663,28.124,28.227,213973,0
2012-03-13,28.472,29.045,28.217,29.038,427269,0
2012-03-14,29.073,29.145,28.881,28.983,209039,0
2012-03-15,29.019,29.299,28.782,29.299,215537,0
2012-03-16,29.364,29.494,29.183,29.247,490041,0
2012-03-19,29.328,29.419,29.117,29.145,251435,0
2012-03-20,29.028,29.155,28.863,29.064,279114,0
2012-03-21,29.082,29.183,28.817,28.817,399145,0
2012-03-22,28.672,28.863,28.416,28.554,429254,0
2012-03-23,28.627,28.68,28.299,28.416,607552,0
2012-03-26,28.719,29.354,28.644,29.163,536063,0
2012-03-27,29.155,29.338,28.964,29.054,397299,0
2012-03-28,29.117,29.202,28.406,28.69,483754,0
2012-03-29,28.562,28.881,28.435,28.782,352533,0
2012-03-30,28.964,29.082,28.764,28.8,208509,0
2012-04-02,28.764,28.881,28.607,28.709,355452,0
2012-04-03,28.747,28.826,28.19,28.39,378341,0
2012-04-04,28.108,28.199,27.578,28.062,630617,0
2012-04-05,27.898,28.237,27.77,27.916,258038,0
2012-04-09,27.478,27.68,27.278,27.654,259238,0
2012-04-10,27.606,27.635,27.287,27.46,563210,0
2012-04-11,27.706,27.88,27.606,27.88,324541,0
2012-04-12,27.88,28.454,27.818,28.272,404200,0
2012-04-13,28.217,28.255,27.606,27.625,372479,0
2012-04-16,27.654,27.87,27.342,27.615,293698,0
2012-04-17,27.764,28.379,27.719,28.059,551671,0
2012-04-18,28.006,28.079,27.644,27.808,214075,0
2012-04-19,27.908,28.006,27.596,27.689,289229,0
2012-04-20,27.89,28.026,27.689,27.76,432728,0
2012-04-23,27.38,27.615,27.161,27.561,284720,0
2012-04-24,27.596,28.044,27.46,27.943,215586,0
2012-04-25,28.237,28.636,28.079,28.299,383689,0
2012-04-26,28.263,28.554,28.143,28.435,224916,0
2012-04-27,28.491,28.993,28.398,28.709,584999,0
2012-04-30,28.756,28.809,28.381,28.607,431378,0
2012-05-01,28.561,28.947,28.442,28.534,407516,0
2012-05-02,28.281,28.562,27.99,28.554,360465,0
2012-05-03,28.49,28.597,27.865,28.049,452258,0
2012-05-04,27.833,27.943,27.269,27.306,893892,0
2012-05-07,27.232,28.117,27.041,28.079,799047,0
2012-05-08,27.67,28.381,26.995,28.362,1189077,0
2012-05-09,27.976,28.12,27.334,27.334,597309,0
2012-05-10,27.58,27.58,27.205,27.435,467352,0
2012-05-11,27.242,27.563,27.215,27.418,342268,0
2012-05-14,27.143,27.417,27.032,27.324,365247,0
2012-05-15,27.389,27.417,27.022,27.087,320911,0
2012-05-16,27.079,27.242,27.012,27.069,273451,0
2012-05-17,27.126,27.126,26.824,26.861,548406,0
2012-05-18,26.784,26.896,26.491,26.647,572463,0
2012-05-21,26.614,27.003,26.485,26.951,441254,0
2012-05-22,26.914,26.987,26.485,26.597,547700,0
2012-05-23,26.414,27.171,26.314,27.143,638767,0
2012-05-24,27.224,27.497,27.002,27.49,246969,0
2012-05-25,27.536,27.729,27.381,27.497,175956,0
2012-05-29,27.691,28.14,27.647,27.976,357199,0
2012-05-30,27.738,27.893,27.205,27.27,219099,0
2012-05-31,27.296,27.425,26.878,27.197,474619,0
2012-06-01,26.737,26.821,26.509,26.575,516472,0
2012-06-04,26.602,26.831,26.527,26.629,317765,0
2012-06-05,26.463,27.142,26.353,27.078,322292,0
2012-06-06,27.297,27.792,27.197,27.783,278810,0
2012-06-07,28.158,28.243,27.821,27.828,347028,0
2012-06-08,27.783,28.369,27.71,28.296,295918,0
2012-06-11,28.49,28.58,27.995,28.003,669139,0
2012-06-12,28.14,28.359,27.929,28.214,325384,0
2012-06-13,28.167,28.277,27.874,27.995,465474,0
2012-06-14,28.076,28.323,28.031,28.223,579528,0
2012-06-15,28.332,28.756,28.14,28.58,594255,0
2012-06-18,28.47,28.836,28.413,28.809,335380,0
2012-06-19,28.873,29.111,28.854,28.881,512222,0
2012-06-20,28.873,28.89,28.518,28.662,187772,0
2012-06-21,28.699,28.836,27.902,27.938,277801,0
2012-06-22,28.12,28.233,27.912,28.176,706932,0
2012-06-25,27.754,28.031,27.536,27.555,379943,0
2012-06-26,27.572,27.7,27.334,27.628,255426,0
2012-06-27,27.719,28.243,27.691,28.196,143395,0
2012-06-28,27.938,28.14,27.134,27.912,687880,0
2012-06-29,28.462,28.826,28.26,28.736,485663,0
2012-07-02,28.89,28.993,28.709,28.993,609369,0
2012-07-03,29.093,29.46,28.881,29.46,250536,0
2012-07-05,29.384,29.606,29.165,29.185,177589,0
2012-07-06,28.899,29.039,28.671,28.756,153032,0
2012-07-09,28.756,28.909,28.544,28.89,209217,0
2012-07-10,29.011,29.101,28.534,28.606,135271,0
2012-07-11,28.606,28.909,28.544,28.836,204310,0
2012-07-12,28.699,28.817,28.397,28.728,194712,0
2012-07-13,28.782,29.185,28.616,29.02,176196,0
2012-07-16,28.956,29.111,28.791,28.947,260800,0
2012-07-17,29.157,29.24,28.728,29.011,413911,0
2012-07-18,28.864,29.165,28.662,28.947,405412,0
2012-07-19,28.993,29.093,28.699,28.965,264348,0
2012-07-20,28.854,28.854,28.518,28.58,289473,0
2012-07-23,28.196,28.561,28.104,28.387,364462,0
2012-07-24,28.48,28.49,27.874,28.031,432306,0
2012-07-25,28.167,28.341,27.783,27.921,238334,0
2012-07-26,28.313,28.313,27.4,27.444,403340,0
2012-07-27,27.657,28.252,27.418,28.186,652339,0
2012-07-30,28.149,28.233,27.845,27.912,221600,0
2012-07-31,27.865,28.021,27.58,27.599,343599,0
2012-08-01,27.747,27.921,27.4,27.48,590004,0
2012-08-02,28.379,29.302,28.233,28.899,1338065,0
2012-08-03,29.312,30.072,28.993,29.642,1000375,0
2012-08-06,29.66,31.116,29.66,30.752,1064212,0
2012-08-07,30.952,31.686,30.78,31.374,1134277,0
2012-08-08,31.282,31.521,31.001,31.502,437807,0
2012-08-09,31.556,31.583,31.143,31.209,295280,0
2012-08-10,31.143,31.494,31.026,31.143,326940,0
2012-08-13,31.161,31.218,30.742,31.054,392584,0
2012-08-14,31.19,31.275,30.78,30.836,230021,0
2012-08-15,30.836,31.218,30.696,31.082,270611,0
2012-08-16,31.035,31.133,30.836,30.962,307961,0
2012-08-17,30.952,31.485,30.905,31.485,327848,0
2012-08-20,31.521,31.667,31.466,31.602,306191,0
2012-08-21,31.63,31.823,31.399,31.592,333162,0
2012-08-22,31.466,31.621,31.245,31.318,194794,0
2012-08-23,31.335,31.564,31.216,31.521,319943,0
2012-08-24,31.354,31.732,31.318,31.621,273625,0
2012-08-27,31.769,31.879,31.484,31.564,346236,0
2012-08-28,31.501,31.805,31.456,31.657,217076,0
2012-08-29,31.621,31.831,31.592,31.621,183351,0
2012-08-30,31.54,31.677,31.354,31.521,128544,0
2012-08-31,31.769,31.779,31.335,31.54,149881,0
2012-09-04,31.511,32.091,31.484,32.009,338870,0
2012-09-05,31.925,31.999,31.759,31.888,277368,0
2012-09-06,32.009,32.349,32.009,32.311,323176,0
2012-09-07,32.33,32.349,32.072,32.274,143064,0
2012-09-10,32.311,32.403,32.035,32.091,207036,0
2012-09-11,31.964,32.239,31.945,32.035,209443,0
2012-09-12,32.137,32.257,31.85,32.018,175082,0
2012-09-13,32.072,32.479,31.945,32.45,253275,0
2012-09-14,32.505,32.699,32.386,32.636,219545,0
2012-09-17,32.505,32.636,32.221,32.359,192486,0
2012-09-18,32.349,32.717,32.249,32.661,339882,0
2012-09-19,32.689,32.734,32.505,32.653,253863,0
2012-09-20,32.818,32.818,32.413,32.708,285875,0
2012-09-21,32.801,33.177,32.607,33.177,980004,0
2012-09-24,33.169,33.462,33.04,33.195,298130,0
2012-09-25,33.373,33.417,32.782,32.818,324549,0
2012-09-26,32.946,33.177,32.724,32.929,247776,0
2012-09-27,33.021,33.298,32.699,33.269,272706,0
2012-09-28,33.096,33.326,32.653,32.671,440334,0
2012-10-01,32.734,33.161,32.45,33.021,472168,0
2012-10-02,33.134,33.417,33.087,33.392,252837,0
2012-10-03,33.392,33.603,33.114,33.373,252499,0
2012-10-04,33.471,33.739,33.25,33.739,195733,0
2012-10-05,33.842,34.247,33.536,33.603,184758,0
2012-10-08,33.518,33.684,33.269,33.556,142706,0
2012-10-09,33.471,33.536,32.486,32.534,340820,0
2012-10-10,32.588,32.617,32.302,32.479,287557,0
2012-10-11,32.661,32.782,32.339,32.515,287723,0
2012-10-12,32.597,32.671,32.249,32.359,292576,0
2012-10-15,32.486,32.534,32.173,32.368,275078,0
2012-10-16,32.617,33.4,32.32,33.4,378716,0
2012-10-17,33.345,33.879,33.153,33.632,519666,0
2012-10-18,33.536,33.649,33.222,33.575,263759,0
2012-10-19,33.392,33.546,32.753,32.955,227408,0
2012-10-22,32.965,33.161,32.847,33.059,188431,0
2012-10-23,32.866,33.069,32.617,32.973,270060,0
2012-10-24,33.059,33.124,32.588,32.724,218414,0
2012-10-25,32.965,33.278,32.818,33.278,182077,0
2012-10-26,33.373,33.49,32.92,33.345,190246,0
2012-10-31,33.498,33.649,32.534,32.801,309285,0
2012-11-01,32.221,33.177,32.221,32.671,476192,0
2012-11-02,32.689,32.811,31.724,31.788,577038,0
2012-11-05,31.831,31.925,31.372,31.657,530601,0
2012-11-06,31.639,32.128,31.335,32.018,527163,0
2012-11-07,31.639,32.026,30.792,31.032,569519,0
2012-11-08,30.939,31.079,30.607,30.607,284024,0
2012-11-09,30.386,31.032,30.386,30.671,239366,0
2012-11-12,30.71,30.71,30.331,30.536,302640,0
2012-11-13,30.306,30.747,30.306,30.331,189710,0
2012-11-14,30.331,30.582,29.796,29.815,249723,0
2012-11-15,29.78,30.211,29.688,29.983,354580,0
2012-11-16,29.88,30.461,29.824,30.27,384107,0
2012-11-19,30.592,30.787,30.396,30.664,240238,0
2012-11-20,30.546,30.815,30.367,30.815,255066,0
2012-11-21,30.815,31.083,30.609,30.982,219288,0
2012-11-23,31.119,31.564,30.962,31.509,150912,0
2012-11-26,31.406,31.444,30.915,31.222,278609,0
2012-11-27,31.269,31.554,31.146,31.146,173223,0
2012-11-28,31.018,31.406,30.664,31.286,187343,0
2012-11-29,31.676,31.965,31.554,31.694,261560,0
2012-11-30,31.805,31.805,31.286,31.656,327057,0
2012-12-03,31.841,31.841,31.164,31.222,220546,0
2012-12-04,31.222,31.823,31.027,31.564,274016,0
2012-12-05,31.685,31.685,31.202,31.315,212785,0
2012-12-06,31.241,31.581,31.11,31.164,146552,0
2012-12-07,31.286,31.286,30.953,31.037,179441,0
2012-12-10,31.075,31.554,31.037,31.491,394551,0
2012-12-11,31.564,32,31.361,31.935,253719,0
2012-12-12,32.101,32.223,31.685,31.685,153556,0
2012-12-13,31.656,31.897,31.296,31.378,129603,0
2012-12-14,31.241,31.482,31.027,31.037,166461,0
2012-12-17,31.184,31.528,31.184,31.473,227043,0
2012-12-18,31.453,31.713,31.241,31.286,289883,0
2012-12-19,31.369,31.601,31.092,31.548,411015,0
2012-12-20,31.538,32.11,31.519,31.973,352610,0
2012-12-21,30.885,32.258,30.885,32.233,1038122,0
2012-12-24,32.242,32.305,31.85,32.205,119025,0
2012-12-26,32.223,32.314,31.926,31.973,390978,0
2012-12-27,31.973,32.426,31.296,32.342,597431,0
2012-12-28,32.175,32.499,32.063,32.092,294818,0
2012-12-31,32.019,32.372,31.656,32.175,295073,0
2013-01-02,32.926,32.943,32.242,32.529,452290,0
2013-01-03,32.538,32.823,32.362,32.564,242554,0
2013-01-04,32.73,33.132,32.509,32.817,291682,0
2013-01-07,32.843,33.176,32.843,33.018,210371,0
2013-01-08,33.085,33.212,32.416,32.666,277258,0
2013-01-09,32.843,33.471,32.676,33.471,260528,0
2013-01-10,33.623,33.927,33.444,33.825,236166,0
2013-01-11,33.909,33.909,33.141,33.141,260976,0
2013-01-14,33.037,33.066,32.416,32.749,600684,0
2013-01-15,32.602,33.159,32.555,32.999,200040,0
2013-01-16,32.952,33.028,32.739,32.872,127896,0
2013-01-17,33.047,33.316,32.9,33.066,275686,0
2013-01-18,32.989,33.65,32.989,33.65,194984,0
2013-01-22,33.633,33.834,33.462,33.825,186945,0
2013-01-23,33.854,34.036,33.786,33.909,286361,0
2013-01-24,33.927,34.437,33.667,34.35,405641,0
2013-01-25,34.446,34.909,34.084,34.909,365773,0
2013-01-28,34.899,35.039,34.753,34.955,284831,0
2013-01-29,34.928,35.215,34.78,35.149,301055,0
2013-01-30,35.12,35.13,34.825,35.021,354730,0
2013-01-31,34.975,35.002,34.678,34.955,326488,0
2013-02-01,35.271,35.465,35.002,35.177,258389,0
2013-02-04,34.937,35.168,34.456,34.771,213774,0
2013-02-05,34.975,35.195,34.808,35.021,207424,0
2013-02-06,35.111,36.947,35.031,36.91,956843,0
2013-02-07,36.696,36.864,36.179,36.527,668828,0
2013-02-08,36.519,36.688,36.179,36.474,272231,0
2013-02-11,36.474,36.983,36.346,36.966,337150,0
2013-02-12,36.891,37.114,36.605,36.623,304127,0
2013-02-13,36.724,36.826,36.356,36.537,246327,0
2013-02-14,36.366,36.788,36.356,36.439,170122,0
2013-02-15,36.483,36.547,36.028,36.169,281303,0
2013-02-19,36.189,36.527,35.912,36.527,389080,0
2013-02-20,36.566,36.586,35.972,36,218852,0
2013-02-21,35.902,36.106,35.538,35.669,137853,0
2013-02-22,35.927,36.179,35.669,36.115,171599,0
2013-02-25,36.269,36.318,35.748,35.936,374085,0
2013-02-26,36.057,36.241,35.872,36.067,220677,0
2013-02-27,36.057,36.403,36.057,36.134,224046,0
2013-02-28,36.198,36.664,36.17,36.308,191952,0
2013-03-01,36.018,36.328,35.555,36.134,329122,0
2013-03-04,36.057,36.115,35.612,36.106,182040,0
2013-03-05,36.206,37.175,36.152,37.007,217917,0
2013-03-06,37.017,37.24,36.598,36.764,147286,0
2013-03-07,36.84,36.84,36.269,36.626,149595,0
2013-03-08,36.933,37.119,36.674,37.007,209143,0
2013-03-11,36.951,37.026,36.858,36.942,182461,0
2013-03-12,36.914,36.924,36.626,36.848,185394,0
2013-03-13,36.764,37.08,36.617,36.887,152632,0
2013-03-14,36.988,37.017,36.719,36.961,172977,0
2013-03-15,36.691,37.036,36.549,36.924,511323,0
2013-03-18,36.699,36.905,36.664,36.848,169406,0
2013-03-19,36.82,37.017,36.376,36.81,156720,0
2013-03-20,37.036,37.23,36.745,37.036,223177,0
2013-03-21,36.8,37.08,36.709,36.79,113507,0
2013-03-22,36.83,37.071,36.719,36.988,185399,0
2013-03-25,37.119,37.119,36.403,36.83,164423,0
2013-03-26,37.007,37.77,36.84,37.733,205149,0
2013-03-27,37.52,38.321,37.304,38.292,218425,0
2013-03-28,38.393,38.879,38.197,38.738,318163,0
2013-04-01,38.711,39.055,37.855,38.321,265747,0
2013-04-02,38.525,38.823,38.124,38.235,209176,0
2013-04-03,38.367,38.468,37.184,37.37,296396,0
2013-04-04,37.501,37.666,36.997,37.613,121517,0
2013-04-05,37.071,37.435,37.045,37.416,147399,0
2013-04-08,37.425,37.685,37.324,37.685,109223,0
2013-04-09,37.865,38.217,37.472,37.8,184324,0
2013-04-10,37.855,38.431,37.817,38.367,191490,0
2013-04-11,38.45,38.701,38.45,38.477,82575,0
2013-04-12,38.385,38.422,38.134,38.33,136511,0
2013-04-15,38.235,38.235,36.97,37.036,317607,0
2013-04-16,37.397,37.397,36.858,37.324,254271,0
2013-04-17,37.128,37.37,36.17,36.626,255214,0
2013-04-18,36.719,36.719,36.17,36.328,250886,0
2013-04-19,36.328,37.165,36.179,37.09,238469,0
2013-04-22,37.202,37.304,36.493,37.119,126448,0
2013-04-23,37.36,37.733,37.155,37.724,240151,0
2013-04-24,37.714,37.883,37.613,37.817,133264,0
2013-04-25,37.809,38.273,37.658,37.993,164673,0
2013-04-26,37.873,37.956,37.406,37.548,243306,0
2013-04-29,37.648,38.116,37.472,38.071,261950,0
2013-04-30,38.071,38.72,37.864,38.72,225833,0
2013-05-01,38.572,38.6,37.565,37.705,375473,0
2013-05-02,37.908,38.505,37.658,38.254,239764,0
2013-05-03,38.711,38.914,38.377,38.402,222398,0
2013-05-06,38.412,38.813,38.17,38.6,182377,0
2013-05-07,39.659,42.582,39.659,41.866,1213003,0
2013-05-08,40.964,41.857,40.806,41.809,422085,0
2013-05-09,41.689,42.026,41.672,41.886,396501,0
2013-05-10,42.026,42.221,41.794,41.968,187324,0
2013-05-13,41.896,42.303,41.819,42.026,342894,0
2013-05-14,41.968,42.463,40.17,42.417,225013,0
2013-05-15,42.267,42.715,42.221,42.435,248804,0
2013-05-16,42.388,42.957,42.175,42.824,305665,0
2013-05-17,43.142,43.355,42.91,43.142,309154,0
2013-05-20,42.984,43.264,42.833,42.94,207425,0
2013-05-21,42.796,42.984,42.379,42.815,295335,0
2013-05-22,42.761,43.375,41.886,41.924,192854,0
2013-05-23,41.596,42.407,41.484,42.185,363610,0
2013-05-24,42.017,42.591,41.689,42.285,358778,0
2013-05-28,42.824,43.133,42.65,42.901,325891,0
2013-05-29,42.564,42.852,42.435,42.564,249456,0
2013-05-30,42.564,42.843,42.388,42.705,176116,0
2013-05-31,42.529,43.063,42.184,42.389,272511,0
2013-06-03,42.358,42.573,41.732,42.284,467768,0
2013-06-04,42.284,42.564,41.591,42.068,291959,0
2013-06-05,41.931,42.068,41.498,41.554,203429,0
2013-06-06,41.601,41.815,40.882,41.79,238346,0
2013-06-07,42.068,42.33,41.921,42.256,157164,0
2013-06-10,42.293,42.49,41.901,42.481,105172,0
2013-06-11,41.984,42.256,41.488,41.834,286965,0
2013-06-12,42.143,42.33,40.966,41.05,315706,0
2013-06-13,40.947,41.059,40.647,40.947,550585,0
2013-06-14,40.882,41.348,40.47,41.04,387418,0
2013-06-17,41.406,41.686,41.031,41.62,319768,0
2013-06-18,41.63,42.004,41.406,41.863,209661,0
2013-06-19,41.843,41.956,41.124,41.153,158499,0
2013-06-20,40.742,40.769,40.015,40.143,292808,0
2013-06-21,40.151,40.769,39.834,40.591,631670,0
2013-06-24,40.06,40.277,39.339,40.005,480811,0
2013-06-25,40.311,40.47,39.975,40.151,430123,0
2013-06-26,40.208,40.591,39.946,39.955,372617,0
2013-06-27,40.257,40.684,40.087,40.105,352209,0
2013-06-28,40.114,40.611,39.965,40.087,687316,0
2013-07-01,40.237,41.311,40.198,40.919,301174,0
2013-07-02,40.863,41.266,40.45,40.732,264133,0
2013-07-03,40.675,40.675,40.386,40.509,129068,0
2013-07-05,41.124,41.19,40.601,40.927,335900,0
2013-07-08,41.18,41.461,41.05,41.311,296294,0
2013-07-09,41.461,41.563,40.808,41.227,369778,0
2013-07-10,41.217,41.406,41.116,41.227,206565,0
2013-07-11,41.554,41.668,41.339,41.62,222627,0
2013-07-12,41.591,41.75,41.518,41.554,229434,0
2013-07-15,41.591,41.994,41.538,41.947,207843,0
2013-07-16,41.931,42.124,41.488,41.77,256552,0
2013-07-17,41.882,41.994,41.358,41.471,467254,0
2013-07-18,41.488,41.668,40.966,41.62,316483,0
2013-07-19,41.63,41.742,41.425,41.601,290287,0
2013-07-22,41.554,41.843,41.498,41.601,354799,0
2013-07-23,41.742,41.799,41.538,41.742,225963,0
2013-07-24,41.807,41.911,41.508,41.64,187514,0
2013-07-25,41.62,41.76,41.451,41.75,386287,0
2013-07-26,41.478,41.901,41.33,41.807,196287,0
2013-07-29,41.704,41.882,41.208,41.518,128153,0
2013-07-30,41.76,42.415,41.66,41.815,173820,0
2013-07-31,41.984,42.32,41.863,42.087,257900,0
2013-08-01,42.481,43.096,42.472,42.863,461471,0
2013-08-02,42.797,42.863,42.554,42.715,173194,0
2013-08-05,42.65,42.715,41.947,42.256,201945,0
2013-08-06,42.153,42.733,41.863,42.573,262730,0
2013-08-07,41.65,42.274,40.218,41.04,726098,0
2013-08-08,41.32,41.368,40.62,41.059,538475,0
2013-08-09,40.993,41.528,40.788,40.927,187562,0
2013-08-12,40.639,41.508,40.277,41.368,233327,0
2013-08-13,41.302,41.368,40.675,41.021,288384,0
2013-08-14,40.919,41.05,40.712,40.891,221535,0
2013-08-15,40.43,40.675,40.143,40.277,292016,0
2013-08-16,40.069,40.321,39.789,39.853,253880,0
2013-08-19,39.809,40.169,39.626,39.636,125833,0
2013-08-20,39.626,40.096,39.565,40.031,224664,0
2013-08-21,39.87,40.078,39.498,39.626,192586,0
2013-08-22,39.769,40.91,39.769,40.591,210510,0
2013-08-23,40.62,40.62,39.995,40.105,211128,0
2013-08-26,40.124,40.387,39.926,40.014,153186,0
2013-08-27,39.553,39.553,38.989,38.998,372892,0
2013-08-28,39.062,39.38,38.94,39.082,163380,0
2013-08-29,39.006,39.38,38.989,39.147,219424,0
2013-08-30,39.062,39.062,38.351,38.414,325597,0
2013-09-03,38.998,39.006,38.069,38.293,529708,0
2013-09-04,38.273,38.546,38.263,38.394,262071,0
2013-09-05,38.359,38.686,38.312,38.489,298728,0
2013-09-06,38.585,38.735,38.01,38.341,282821,0
2013-09-09,38.378,39.194,38.359,39.156,240348,0
2013-09-10,39.429,39.682,39.336,39.672,210031,0
2013-09-11,39.544,39.787,39.515,39.759,152732,0
2013-09-12,39.702,39.843,39.515,39.797,282750,0
2013-09-13,39.984,40.134,39.777,40.114,198407,0
2013-09-16,40.593,40.65,40.286,40.511,185627,0
2013-09-17,40.511,40.83,40.37,40.83,249665,0
2013-09-18,40.83,41.129,40.482,41.045,350056,0
2013-09-19,41.083,41.242,40.913,41.149,270212,0
2013-09-20,41.439,41.882,41.213,41.242,890606,0
2013-09-23,41.242,41.242,40.886,40.913,333043,0
2013-09-24,40.913,41.129,40.482,40.575,292104,0
2013-09-25,40.538,40.764,40.238,40.238,142798,0
2013-09-26,40.228,40.396,39.887,40.096,217889,0
2013-09-27,39.769,40.248,39.741,40.096,144467,0
2013-09-30,39.816,40.415,39.615,40.36,240112,0
2013-10-01,40.258,41.177,40.151,41.102,512415,0
2013-10-02,40.82,41.074,40.538,41.055,275254,0
2013-10-03,41.026,41.28,40.472,40.811,294561,0
2013-10-04,40.754,41.252,40.584,41.129,206110,0
2013-10-07,40.754,40.989,40.65,40.669,166974,0
2013-10-08,40.687,40.98,40.538,40.623,200542,0
2013-10-09,40.707,40.941,40.482,40.913,284839,0
2013-10-10,41.375,41.73,41.262,41.525,192720,0
2013-10-11,41.365,42.229,41.298,42.209,171940,0
2013-10-14,41.892,42.643,41.892,42.643,179085,0
2013-10-15,42.529,42.557,42.164,42.38,286208,0
2013-10-16,42.604,43.102,42.519,43.027,152181,0
2013-10-17,42.857,43.384,42.818,42.98,266508,0
2013-10-18,43.227,43.666,42.746,43.308,292064,0
2013-10-21,43.394,43.394,43,43.189,216419,0
2013-10-22,43.271,43.705,43.198,43.394,153630,0
2013-10-23,43.29,44.042,43.29,43.9,121539,0
2013-10-24,43.9,43.949,43.308,43.48,143031,0
2013-10-25,43.657,43.91,43.092,43.507,158467,0
2013-10-28,43.647,43.647,43.092,43.375,249696,0
2013-10-29,43.533,44.052,43.198,44.033,243100,0
2013-10-30,44.004,44.475,42.219,42.399,360981,0
2013-10-31,42.266,42.867,42.144,42.455,251103,0
2013-11-01,42.36,42.653,41.965,42.219,324721,0
2013-11-04,42.321,42.633,42.174,42.566,184407,0
2013-11-05,42.321,42.427,42.164,42.331,186176,0
2013-11-06,42.51,42.575,42.237,42.474,163487,0
2013-11-07,42.69,42.7,42.098,42.116,148611,0
2013-11-08,42.058,42.594,42.058,42.493,186565,0
2013-11-11,42.529,42.791,42.276,42.69,272635,0
2013-11-12,42.537,42.935,42.294,42.925,114023,0
2013-11-13,42.681,42.774,42.257,42.764,168287,0
2013-11-14,42.7,42.962,42.566,42.7,79527,0
2013-11-15,42.623,42.718,42.266,42.671,134078,0
2013-11-18,42.868,42.868,42.142,42.217,271016,0
2013-11-19,42.171,42.565,42.038,42.368,98492,0
2013-11-20,42.537,42.878,42.065,42.681,148076,0
2013-11-21,42.868,43.445,42.719,43.219,231442,0
2013-11-22,43.124,43.7,42.947,43.632,285842,0
2013-11-25,43.622,43.831,43.369,43.464,144441,0
2013-11-26,43.435,43.729,43.301,43.557,131834,0
2013-11-27,43.671,43.926,43.503,43.822,112930,0
2013-11-29,43.729,43.888,43.369,43.548,85906,0
2013-12-02,43.503,43.738,43.065,43.464,143930,0
2013-12-03,43.273,43.604,43.084,43.321,126727,0
2013-12-04,43.074,43.256,42.208,42.737,127818,0
2013-12-05,42.756,43.133,42.537,43.133,109684,0
2013-12-06,43.584,44.19,43.584,43.831,160230,0
2013-12-09,43.84,44.068,43.369,44.001,138606,0
2013-12-10,43.858,43.858,43.246,43.416,201595,0
2013-12-11,43.484,43.632,42.33,42.463,279151,0
2013-12-12,42.378,42.737,42.181,42.565,178730,0
2013-12-13,42.653,43.056,42.482,42.947,205569,0
2013-12-16,43.065,43.812,42.492,43.321,209985,0
2013-12-17,43.33,43.33,42.5,43.001,178280,0
2013-12-18,43.133,43.946,42.747,43.936,171356,0
2013-12-19,43.765,44.029,43.445,44.009,249628,0
2013-12-20,44.152,45.086,44.094,44.982,729991,0
2013-12-23,45.01,45.312,44.794,45.312,183456,0
2013-12-24,45.236,45.775,45.236,45.408,133051,0
2013-12-26,45.567,45.567,44.898,45.266,164641,0
2013-12-27,45.511,45.663,45.312,45.606,143692,0
2013-12-30,45.501,45.748,45.211,45.312,141106,0
2013-12-31,45.474,45.711,45.163,45.35,185811,0
2014-01-02,45.35,45.447,44.304,44.539,303870,0
2014-01-03,44.529,44.729,44.324,44.652,136709,0
2014-01-06,44.746,44.841,44.333,44.784,265109,0
2014-01-07,44.992,45.757,44.917,45.596,284080,0
2014-01-08,45.457,46.067,45.246,45.985,347386,0
2014-01-09,46.096,46.617,45.918,46.57,492466,0
2014-01-10,46.501,46.785,46.029,46.173,322336,0
2014-01-13,45.965,46.295,45.765,46.173,418101,0
2014-01-14,46.351,46.881,45.947,46.691,182778,0
2014-01-15,46.853,47.118,46.419,46.746,124761,0
2014-01-16,46.53,46.919,46.53,46.871,143288,0
2014-01-17,46.795,47.069,46.419,46.625,131155,0
2014-01-21,46.625,46.973,46.38,46.815,130170,0
2014-01-22,46.815,47.001,46.52,46.963,109676,0
2014-01-23,46.683,47.049,46.256,46.491,366779,0
2014-01-24,46.086,46.115,45.322,45.465,1180775,0
2014-01-27,45.465,45.52,44.219,44.237,290568,0
2014-01-28,44.245,44.474,44.029,44.314,289558,0
2014-01-29,43.992,44.123,43.632,43.896,387388,0
2014-01-30,44.104,44.351,43.849,44.039,341556,0
2014-01-31,43.219,43.643,42.927,43.311,406847,0
2014-02-03,43.162,43.642,41.302,41.52,849842,0
2014-02-04,41.564,41.802,41.114,41.216,615468,0
2014-02-05,39.008,41.442,37.658,41.179,625255,0
2014-02-06,40.933,41.698,40.716,41.434,446230,0
2014-02-07,41.452,41.802,41.038,41.132,294508,0
2014-02-10,41.151,41.68,40.792,41.593,278396,0
2014-02-11,41.653,42.454,41.653,42.33,368795,0
2014-02-12,42.33,42.435,41.868,42.181,223246,0
2014-02-13,41.99,42.907,41.878,42.764,185103,0
2014-02-14,42.774,42.878,42.293,42.709,179188,0
2014-02-18,42.774,43.283,42.69,42.917,250251,0
2014-02-19,42.791,43.001,42.029,42.055,224284,0
2014-02-20,42.105,42.819,42,42.782,192261,0
2014-02-21,42.972,43.02,42.575,42.663,233489,0
2014-02-24,42.812,43.342,42.7,42.85,191548,0
2014-02-25,42.859,43.029,42.653,43.003,204033,0
2014-02-26,43.144,43.854,42.879,43.818,433639,0
2014-02-27,43.695,43.912,43.468,43.902,190810,0
2014-02-28,43.961,44.272,43.561,43.76,215695,0
2014-03-03,43.333,44.091,43.333,43.799,349724,0
2014-03-04,44.453,45.23,44.302,44.976,425073,0
2014-03-05,44.729,44.851,44.424,44.558,187331,0
2014-03-06,44.605,45.185,44.322,45.042,1090388,0
2014-03-07,45.392,45.392,44.784,44.928,149093,0
2014-03-10,44.794,45.068,44.386,44.946,545025,0
2014-03-11,45.078,45.078,43.942,44.253,224603,0
2014-03-12,44.139,44.197,43.854,44.169,228501,0
2014-03-13,44.341,44.577,43.449,43.864,271405,0
2014-03-14,43.657,44.139,43.488,43.617,136375,0
2014-03-17,43.942,44.302,43.846,44.121,127839,0
2014-03-18,44.217,44.813,43.854,44.784,178266,0
2014-03-19,44.643,45.136,44.376,44.596,136672,0
2014-03-20,44.558,45.269,44.558,45.107,206794,0
2014-03-21,45.515,46.045,45.098,45.287,536299,0
2014-03-24,45.515,45.533,44.851,45.175,280389,0
2014-03-25,45.487,45.817,45.042,45.296,164250,0
2014-03-26,45.668,45.789,44.937,45.032,194891,0
2014-03-27,45.221,45.496,44.842,45.107,207397,0
2014-03-28,45.098,45.553,44.776,44.937,226868,0
2014-03-31,45.042,45.411,44.776,45.278,311536,0
2014-04-01,45.561,46.359,45.278,46.283,252216,0
2014-04-02,46.463,49.091,46.407,48.551,739118,0
2014-04-03,48.796,48.863,48.076,48.653,381533,0
2014-04-04,49.052,49.183,47.714,47.819,379636,0
2014-04-07,47.593,48.02,47.091,47.394,320509,0
2014-04-08,47.438,47.971,47.101,47.357,390397,0
2014-04-09,47.367,47.961,47.175,47.913,365710,0
2014-04-10,48.123,48.854,46.481,46.815,311297,0
2014-04-11,46.463,47.166,46.235,46.321,219021,0
2014-04-14,46.891,47.166,46.481,47.002,242534,0
2014-04-15,47.129,47.525,46.055,47.26,261312,0
2014-04-16,47.42,47.516,46.736,46.984,194886,0
2014-04-17,46.863,47.267,46.587,46.92,217904,0
2014-04-21,47.002,47.327,46.727,47.22,153652,0
2014-04-22,47.267,47.877,47.081,47.468,155680,0
2014-04-23,47.386,47.477,46.825,47.25,265440,0
2014-04-24,47.412,47.448,47.011,47.267,187318,0
2014-04-25,47.031,47.376,46.359,46.436,292378,0
2014-04-28,46.785,46.92,45.59,46.397,264301,0
2014-04-29,46.755,46.765,45.991,45.991,297022,0
2014-04-30,45.836,45.991,45.287,45.561,410902,0
2014-05-01,45.648,46.074,45.259,45.609,424077,0
2014-05-02,45.553,45.961,45.259,45.77,286471,0
2014-05-05,45.515,45.991,45.372,45.798,361465,0
2014-05-06,45.677,46.055,45.478,45.515,314671,0
2014-05-07,45.735,45.914,44.794,45.175,352346,0
2014-05-08,47.923,50.74,46.369,49.052,1239628,0
2014-05-09,48.986,51.127,48.909,50.995,973737,0
2014-05-12,51.196,52.495,51.196,52.164,688832,0
2014-05-13,52.164,52.322,50.995,51.081,610367,0
2014-05-14,51.109,51.347,50.133,50.303,414243,0
2014-05-15,50.018,50.199,49.393,49.858,564105,0
2014-05-16,49.733,50.351,49.173,50.293,264599,0
2014-05-19,50.247,50.852,50.227,50.464,321570,0
2014-05-20,50.303,50.303,49.423,49.934,409438,0
2014-05-21,50.086,50.607,50.037,50.303,295215,0
2014-05-22,50.247,50.788,49.916,50.484,299367,0
2014-05-23,50.445,50.702,50.208,50.617,153182,0
2014-05-27,50.73,51.261,50.162,51.109,243363,0
2014-05-28,50.95,51.205,50.664,50.968,160514,0
2014-05-29,51.045,51.146,50.635,50.871,160890,0
2014-05-30,51.005,51.005,50.351,50.749,202985,0
2014-06-02,50.683,50.683,49.85,49.916,270733,0
2014-06-03,49.543,49.961,48.774,49.659,621850,0
2014-06-04,49.466,50.106,49.117,50.009,204958,0
2014-06-05,50.182,50.884,49.611,50.343,290978,0
2014-06-06,50.628,51.03,50.295,50.373,174745,0
2014-06-09,50.391,50.934,50.134,50.686,160548,0
2014-06-10,50.447,50.544,49.897,50.429,176991,0
2014-06-11,50.106,50.618,49.741,50.182,171632,0
2014-06-12,49.971,50.009,49.494,49.64,111506,0
2014-06-13,49.791,50,49.306,49.457,143157,0
2014-06-16,49.447,49.951,49.267,49.475,229996,0
2014-06-17,49.592,50.096,49.315,49.466,385181,0
2014-06-18,49.543,49.887,49.267,49.732,208935,0
2014-06-19,49.85,50.258,49.714,50.087,127983,0
2014-06-20,50.287,50.714,49.791,50.667,436106,0
2014-06-23,50.875,50.875,50,50.2,195835,0
2014-06-24,49.971,50.971,49.868,50.476,352103,0
2014-06-25,50.324,51.114,50.324,51.105,253855,0
2014-06-26,51.151,51.151,50.496,50.875,228285,0
2014-06-27,50.515,51.122,50.324,50.894,361408,0
2014-06-30,50.839,51,50.116,50.914,337838,0
2014-07-01,51.105,52.35,51.105,51.827,405027,0
2014-07-02,51.619,52.019,51.343,51.581,278669,0
2014-07-03,51.667,52.123,51.458,52.075,124972,0
2014-07-07,51.809,51.837,51.181,51.267,184068,0
2014-07-08,51.114,51.114,50.267,51.01,286929,0
2014-07-09,51.191,51.543,51.02,51.267,155571,0
2014-07-10,50.353,51.161,50.228,50.944,210979,0
2014-07-11,51.191,51.866,50.856,51.77,301008,0
2014-07-14,52.038,52.038,51.428,51.59,140439,0
2014-07-15,51.562,51.714,50.6,50.924,211322,0
2014-07-16,51.267,51.267,50,50.466,370164,0
2014-07-17,50.19,50.61,49.83,50.173,284399,0
2014-07-18,50.057,51.05,49.981,50.924,199820,0
2014-07-21,50.581,50.618,49.887,50.439,222190,0
2014-07-22,50.628,51.734,50.628,51.352,237575,0
2014-07-23,51.352,51.504,50.894,51.086,150163,0
2014-07-24,51.077,51.105,50.581,50.714,253993,0
2014-07-25,50.277,50.419,49.82,50.173,182991,0
2014-07-28,50.219,50.295,49.563,50.173,200686,0
2014-07-29,50.173,50.363,49.64,49.897,239165,0
2014-07-30,50.287,50.61,49.678,49.705,309394,0
2014-07-31,49.257,49.524,48.428,48.438,376255,0
2014-08-01,48.468,48.685,47.897,48.012,498960,0
2014-08-04,48.153,49.287,47.393,48.922,620031,0
2014-08-05,50.267,50.848,48.497,49.696,388758,0
2014-08-06,49.364,50.048,48.972,49.058,311868,0
2014-08-07,49.135,49.325,48.308,48.554,250590,0
2014-08-08,48.545,49.248,48.288,49.058,241018,0
2014-08-11,49.374,49.791,48.932,49.248,180005,0
2014-08-12,49.277,49.907,49.199,49.897,378306,0
2014-08-13,50.126,50.782,50.048,50.743,294425,0
2014-08-14,51.02,51.229,50.792,50.99,331990,0
2014-08-15,51.467,51.496,50.763,51.095,321490,0
2014-08-18,51.638,52.046,51.467,52.029,271682,0
2014-08-19,52.093,52.38,51.905,52.37,256715,0
2014-08-20,52.075,52.44,51.963,52.36,175084,0
2014-08-21,52.322,52.836,51.886,52.799,227975,0
2014-08-22,52.735,53.104,52.666,52.914,293870,0
2014-08-25,53.113,53.489,53.113,53.401,282307,0
2014-08-26,53.469,53.823,53.42,53.62,398771,0
2014-08-27,53.765,53.765,53.41,53.479,233039,0
2014-08-28,53.192,53.41,52.716,53.344,185727,0
2014-08-29,53.324,53.888,53.162,53.814,183747,0
2014-09-02,54.013,54.721,53.717,54.625,357389,0
2014-09-03,54.702,55.181,54.033,54.12,229263,0
2014-09-04,54.233,54.568,53.795,53.995,212757,0
2014-09-05,53.937,54.558,53.498,54.433,230835,0
2014-09-08,54.463,54.645,54.101,54.492,198294,0
2014-09-09,54.588,54.836,53.814,53.985,162354,0
2014-09-10,53.888,54.502,53.678,53.985,164709,0
2014-09-11,53.63,54.588,53.63,54.539,289572,0
2014-09-12,54.397,54.655,53.765,53.965,378545,0
2014-09-15,54.101,54.443,53.527,54.091,329843,0
2014-09-16,54.091,54.607,53.765,54.155,327452,0
2014-09-17,54.043,54.11,53.479,53.737,209980,0
2014-09-18,54.043,54.155,53.687,53.917,154967,0
2014-09-19,53.985,54.443,53.362,53.537,458515,0
2014-09-22,53.231,53.25,52.716,53.067,218054,0
2014-09-23,52.626,53.057,52.504,52.726,358899,0
2014-09-24,52.983,53.211,52.656,53.182,243227,0
2014-09-25,52.884,53.142,52.236,52.246,253024,0
2014-09-26,52.274,52.541,51.959,52.12,238325,0
2014-09-29,51.538,52.32,51.403,52.1,347374,0
2014-09-30,52.199,52.265,51.558,51.585,404773,0
2014-10-01,51.623,52.081,51.28,51.528,390247,0
2014-10-02,51.567,51.921,51.24,51.558,239826,0
2014-10-03,51.901,52.458,51.643,52.226,188321,0
2014-10-06,52.541,52.964,52.378,52.826,231421,0
2014-10-07,52.523,53.917,52.348,53.687,605157,0
2014-10-08,53.63,55.229,53.449,55.151,593069,0
2014-10-09,54.962,55.161,54.424,54.971,1147038,0
2014-10-10,54.826,55.591,53.879,53.898,678388,0
2014-10-13,55.065,55.275,52.914,54.072,3718511,0
2014-10-14,54.155,54.155,52.428,52.569,1622574,0
2014-10-15,51.528,52.772,49.988,52.513,1546972,0
2014-10-16,52.1,52.836,51.623,52.569,718030,0
2014-10-17,52.992,53.002,51.796,52.189,682023,0
2014-10-20,52.11,53.814,52.11,53.785,555627,0
2014-10-21,54.013,54.368,53.746,54.185,506583,0
2014-10-22,54.971,56.606,54.463,56.366,1103275,0
2014-10-23,56.976,58.44,56.508,57.694,872029,0
2014-10-24,57.943,57.962,56.864,56.976,452068,0
2014-10-27,56.884,57.178,56.461,57.053,398375,0
2014-10-28,57.132,57.741,56.824,57.694,541327,0
2014-10-29,57.685,58.401,57.062,57.761,388516,0
2014-10-30,57.474,58.64,57.283,58.162,357874,0
2014-10-31,59.032,59.233,58.162,59.082,385020,0
2014-11-03,59.082,59.271,57.704,57.857,488821,0
2014-11-04,57.427,59.846,57.427,59.692,1075410,0
2014-11-05,61.558,62.045,59.787,59.904,988440,0
2014-11-06,60.172,60.505,59.941,60.209,528588,0
2014-11-07,60.113,60.237,59.175,59.675,394559,0
2014-11-10,59.827,60.877,59.509,60.839,441949,0
2014-11-11,60.773,61.834,60.755,61.65,533151,0
2014-11-12,61.54,62.026,61.163,61.604,400076,0
2014-11-13,61.817,62.167,61.373,62.074,386058,0
2014-11-14,61.908,62.083,60.055,60.81,371386,0
2014-11-17,60.974,61.173,60.333,60.487,382707,0
2014-11-18,60.619,61.154,59.656,60.143,901742,0
2014-11-19,60.152,60.513,59.157,59.452,434832,0
2014-11-20,59.023,59.491,58.566,59.33,575873,0
2014-11-21,59.855,59.987,59.138,59.368,390852,0
2014-11-24,59.359,60.768,59.202,60.74,350430,0
2014-11-25,60.672,60.854,59.397,59.979,526249,0
2014-11-26,60.116,60.816,59.759,60.654,329131,0
2014-11-28,61.057,61.853,60.701,61.17,307677,0
2014-12-01,61.17,61.334,60.567,60.74,573767,0
2014-12-02,60.941,61.508,60.624,61.269,419450,0
2014-12-03,61.18,61.621,60.692,61.239,425548,0
2014-12-04,61.065,61.429,60.307,60.931,278567,0
2014-12-05,60.883,62.706,60.692,62.562,577590,0
2014-12-08,62.495,63.271,62.168,62.532,409013,0
2014-12-09,63.848,65.182,62.532,64.97,1282593,0
2014-12-10,64.904,65.287,63.32,63.33,747760,0
2014-12-11,63.436,64.25,63.32,63.618,631039,0
2014-12-12,62.967,63.714,62.763,62.898,506713,0
2014-12-15,63.33,63.579,61.419,62.372,512893,0
2014-12-16,62.236,63.28,61.029,61.084,858159,0
2014-12-17,61.315,62.716,60.654,62.659,690607,0
2014-12-18,63.31,63.398,62.187,62.782,569100,0
2014-12-19,63.071,64.041,62.427,63.944,1037335,0
2014-12-22,63.762,64.212,62.938,63.887,294318,0
2014-12-23,64.367,64.367,62.592,63.244,351600,0
2014-12-24,63.484,64.28,63.235,64.061,139801,0
2014-12-26,64.357,64.625,63.887,64.001,172138,0
2014-12-29,63.848,64.061,63.139,63.648,261356,0
2014-12-30,63.648,64.136,62.908,63.177,280125,0
2014-12-31,63.446,64.041,62.216,62.226,285419,0
2015-01-02,62.466,63.398,62.084,62.525,468694,0
2015-01-05,62.313,62.958,61.498,61.898,414529,0
2015-01-06,62.187,62.552,61.18,61.938,513276,0
2015-01-07,62.372,62.782,62.026,62.437,411542,0
2015-01-08,63.021,64.136,62.418,64.079,709708,0
2015-01-09,64.079,64.155,63.31,63.378,392408,0
2015-01-12,63.569,63.618,62.14,62.158,589731,0
2015-01-13,62.485,63.252,61.401,62.158,518176,0
2015-01-14,61.612,62.084,60.941,61.575,493025,0
2015-01-15,61.698,61.967,60.595,60.72,413231,0
2015-01-16,60.441,62.265,60.441,62.074,460333,0
2015-01-20,62.372,62.763,61.259,61.747,416640,0
2015-01-21,61.777,62.418,61.41,61.918,362191,0
2015-01-22,62.323,63.36,61.548,63.34,326649,0
2015-01-23,63.34,63.877,62.821,63.503,342092,0
2015-01-26,63.33,64.569,62.622,64.509,528816,0
2015-01-27,64.001,64.386,63.475,63.991,345861,0
2015-01-28,64.021,64.394,62.542,62.716,464168,0
2015-01-29,62.88,63.838,62.39,63.8,332279,0
2015-01-30,63.436,63.704,62.187,62.582,680690,0
2015-02-02,62.582,62.669,61.123,62.246,454604,0
2015-02-03,62.659,64.433,62.427,64.29,559063,0
2015-02-04,64.951,65.249,63.638,64.433,698682,0
2015-02-05,64.798,65.229,63.953,64.99,405118,0
2015-02-06,64.904,65.239,63.925,64.27,425649,0
2015-02-09,63.944,64.27,62.851,62.993,413405,0
2015-02-10,63.648,63.743,62.427,63.426,744223,0
2015-02-11,63.465,63.676,62.763,63.167,371742,0
2015-02-12,63.436,63.694,62.744,63.187,318502,0
2015-02-13,63.051,63.589,62.409,62.851,369094,0
2015-02-17,62.697,62.889,62.14,62.679,364011,0
2015-02-18,62.679,63.35,61.908,63.32,515290,0
2015-02-19,63.29,63.494,62.505,62.706,223071,0
2015-02-20,62.724,64.126,62.293,63.694,408829,0
2015-02-23,63.704,64.196,62.481,63.108,488233,0
2015-02-24,63.019,63.098,62.318,62.935,422843,0
2015-02-25,62.925,63.416,62.078,62.395,276978,0
2015-02-26,62.221,62.348,61.672,61.902,636088,0
2015-02-27,61.799,62.538,61.335,62.126,428724,0
2015-03-02,62.28,62.618,61.23,62.578,551155,0
2015-03-03,62.462,62.462,60.931,61.065,599034,0
2015-03-04,60.835,61.55,60.238,60.941,377408,0
2015-03-05,60.633,61.961,60.488,61.875,327036,0
2015-03-06,61.345,61.567,60.633,61.029,637771,0
2015-03-09,61.191,61.662,60.633,61.51,517092,0
2015-03-10,60.786,62.809,60.671,62.395,1295067,0
2015-03-11,62.404,62.588,61.345,61.893,687933,0
2015-03-12,62.162,62.935,61.828,62.779,423415,0
2015-03-13,62.721,63.589,62.152,63.455,473578,0
2015-03-16,63.52,65.821,63.52,65.438,821595,0
2015-03-17,65.36,65.36,64.753,64.936,459453,0
2015-03-18,64.832,65.09,64.148,64.591,596542,0
2015-03-19,64.378,65.69,64.196,65.64,468489,0
2015-03-20,66.381,66.93,65.871,66.882,1022658,0
2015-03-23,66.507,66.814,66.228,66.563,559570,0
2015-03-24,66.342,67.142,66.208,66.602,567669,0
2015-03-25,66.998,67.488,65.63,65.756,632995,0
2015-03-26,65.601,65.881,65.11,65.871,314887,0
2015-03-27,65.765,66.7,65.601,66.671,617936,0
2015-03-30,66.998,68.028,66.651,67.768,500476,0
2015-03-31,67.325,67.816,66.911,67.66,508682,0
2015-04-01,67.142,67.777,65.39,66.091,673914,0
2015-04-02,66.323,66.902,65.93,66.573,550224,0
2015-04-06,66.381,67.796,66.044,67.161,381562,0
2015-04-07,66.911,67.777,66.545,67.325,443057,0
2015-04-08,67.392,68.21,67.354,68.046,655946,0
2015-04-09,68.028,68.731,67.344,68.037,541798,0
2015-04-10,68.423,68.489,67.71,68.028,331088,0
2015-04-13,67.912,68.384,67.364,67.585,568292,0
2015-04-14,67.787,67.892,66.563,66.786,591037,0
2015-04-15,67.027,67.528,66.583,66.872,437988,0
2015-04-16,66.727,67.325,66.458,66.661,302902,0
2015-04-17,66.18,66.641,65.871,66.573,427570,0
2015-04-20,66.709,67.152,65.802,67.113,628465,0
2015-04-21,67.644,67.875,67.42,67.595,298820,0
2015-04-22,67.575,67.96,66.988,67.816,171067,0
2015-04-23,67.816,68.74,67.595,68.076,291936,0
2015-04-24,68.162,68.404,67.69,68.134,237634,0
2015-04-27,68.143,68.288,66.151,66.361,545548,0
2015-04-28,66.141,66.968,65.322,66.94,448445,0
2015-04-29,66.747,66.968,65.534,65.571,404099,0
2015-04-30,65.235,65.41,63.819,64.032,664359,0
2015-05-01,64.148,65.1,63.772,64.341,594568,0
2015-05-04,64.591,65.948,64.522,65.438,476901,0
2015-05-05,64.995,65.34,64.186,64.512,546484,0
2015-05-06,64.582,64.86,63.589,64.022,670402,0
2015-05-07,64.512,65.456,64.012,64.772,717609,0
2015-05-08,65.34,65.987,64.889,65.601,472435,0
2015-05-11,65.65,65.871,64.908,64.985,441278,0
2015-05-12,64.224,64.686,63.743,64.552,331188,0
2015-05-13,64.763,65.043,64.157,64.985,364530,0
2015-05-14,65.42,66.553,65.043,66.553,390909,0
2015-05-15,66.593,67.027,66.266,67.008,336177,0
2015-05-18,66.833,68.153,66.631,68.028,609718,0
2015-05-19,67.758,67.912,67.325,67.796,788360,0
2015-05-20,67.875,68.442,67.392,67.624,965019,0
2015-05-21,67.469,67.768,66.458,67.055,497984,0
2015-05-22,66.776,67.566,66.458,66.563,340020,0
2015-05-26,66.381,66.776,65.707,66.071,882869,0
2015-05-27,64.898,65.004,61.662,63.685,4196352,0
2015-05-28,63.483,64.985,62.655,63.694,1705495,0
2015-05-29,63.791,64.812,62.751,64.349,2324788,0
2015-06-01,64.426,65.731,63.741,65.18,945510,0
2015-06-02,64.804,65.344,64.089,64.629,792961,0
2015-06-03,64.862,65.035,64.446,64.513,703987,0
2015-06-04,63.664,64.195,61.972,62.301,1660613,0
2015-06-05,62.09,62.223,61.402,62.099,876623,0
2015-06-08,62.099,62.688,61.761,61.847,569131,0
2015-06-09,61.711,61.933,61.113,61.344,494693,0
2015-06-10,61.51,62.09,61.382,61.876,652686,0
2015-06-11,61.982,62.773,61.731,62.273,764705,0
2015-06-12,61.595,61.771,61.027,61.344,933337,0
2015-06-15,61.122,61.363,59.99,60.988,794136,0
2015-06-16,60.988,61.838,60.716,61.672,598939,0
2015-06-17,61.982,62.253,61.577,61.731,433549,0
2015-06-18,61.962,62.622,61.962,62.292,446902,0
2015-06-19,62.36,62.745,62.204,62.572,884072,0
2015-06-22,63.014,63.295,62.697,62.755,648411,0
2015-06-23,62.863,63.044,62.514,62.63,376934,0
2015-06-24,62.969,63.49,62.435,63.345,602044,0
2015-06-25,63.345,64.021,63.305,63.77,618707,0
2015-06-26,64.089,64.089,63.133,63.143,704817,0
2015-06-29,63.005,63.143,62.204,62.301,636921,0
2015-06-30,63.024,63.151,62.002,62.263,494237,0
2015-07-01,62.697,63.143,62.273,62.474,1154823,0
2015-07-02,62.679,62.853,62.243,62.36,744042,0
2015-07-06,61.972,62.716,61.8,62.532,489336,0
2015-07-07,62.843,63.005,61.982,62.455,471637,0
2015-07-08,62.002,62.813,62.002,62.542,889352,0
2015-07-09,63.211,63.374,62.813,62.882,478467,0
2015-07-10,63.664,64.359,63.239,64.302,540049,0
2015-07-13,64.687,65.209,64.378,65.153,471637,0
2015-07-14,65.286,65.675,65.162,65.635,380278,0
2015-07-15,65.575,65.675,65.162,65.404,563701,0
2015-07-16,65.685,66.117,65.238,65.954,448765,0
2015-07-17,65.944,65.944,65.605,65.906,274578,0
2015-07-20,65.846,66.466,65.788,66.408,354891,0
2015-07-21,66.378,66.669,65.896,66.533,506412,0
2015-07-22,66.591,67.132,66.591,67.055,460668,0
2015-07-23,67.074,67.258,66.272,66.408,457665,0
2015-07-24,65.936,66.225,65.433,65.49,500408,0
2015-07-27,65.025,65.836,64.882,65.635,636612,0
2015-07-28,65.916,66.107,65.248,65.936,478572,0
2015-07-29,65.816,66.456,65.48,66.291,413162,0
2015-07-30,66.012,66.571,65.993,66.368,435104,0
2015-07-31,66.669,67.094,66.408,66.795,441105,0
2015-08-03,66.766,66.919,65.722,66.291,395620,0
2015-08-04,65.807,66.437,65.103,65.508,478572,0
2015-08-05,65.846,67.218,65.846,66.785,413264,0
2015-08-06,67.027,67.403,65.209,65.788,543206,0
2015-08-07,65.084,65.276,64.282,65.005,398982,0
2015-08-10,65.46,65.993,65.153,65.685,451662,0
2015-08-11,65.316,65.78,64.639,65.334,317017,0
2015-08-12,64.862,66.06,64.156,65.826,457458,0
2015-08-13,65.77,66.107,65.276,65.499,290205,0
2015-08-14,65.615,66.437,65.172,66.408,391531,0
2015-08-17,66.067,66.832,65.625,66.832,313079,0
2015-08-18,66.842,66.967,66.339,66.561,347853,0
2015-08-19,66.186,66.186,65.286,65.635,419267,0
2015-08-20,64.948,65.248,63.335,63.355,921749,0
2015-08-21,61.715,63.17,61.104,62.385,917511,0
2015-08-24,58.98,62.259,58.921,60.096,704157,0
2015-08-25,60.969,61.617,59.997,60.105,678313,0
2015-08-26,61.211,61.211,59.252,61.008,584798,0
2015-08-27,61.018,63.142,60.756,63.093,733783,0
2015-08-28,62.599,63.16,62.357,62.743,370860,0
2015-08-31,62.685,63.22,62.027,62.123,434372,0
2015-09-01,60.998,61.795,60.249,60.434,654599,0
2015-09-02,61.181,61.878,60.444,61.861,423855,0
2015-09-03,61.785,62.743,61.513,62.297,635113,0
2015-09-04,61.795,62.327,61.404,61.59,476747,0
2015-09-08,62.569,63.22,62.056,63.113,383543,0
2015-09-09,63.743,64.014,61.785,61.927,365706,0
2015-09-10,61.87,63.239,61.725,62.743,451487,0
2015-09-11,62.723,63.587,62.357,62.713,279822,0
2015-09-14,62.753,62.908,62.085,62.141,215382,0
2015-09-15,62.441,62.511,61.221,62.169,550671,0
2015-09-16,61.897,62.159,61.404,61.851,599851,0
2015-09-17,61.987,62.801,61.745,61.907,482708,0
2015-09-18,61.317,62.307,61.123,61.617,863175,0
2015-09-21,62.376,63.073,61.423,61.785,374056,0
2015-09-22,61.104,61.523,60.842,61.104,343640,0
2015-09-23,61.317,61.59,60.746,61.065,355293,0
2015-09-24,60.697,66.051,60.338,65.954,4046580,0
2015-09-25,65.674,66.603,64.75,65.372,5635282,0
2015-09-28,64.227,64.897,62.199,62.781,2030558,0
2015-09-29,62.781,64.353,61.804,62.441,1136810,0
2015-09-30,63.073,63.527,62.259,63.014,868021,0
2015-10-01,62.985,63.8,61.29,63.335,1964725,0
2015-10-02,63.043,63.335,61.533,63.335,1725527,0
2015-10-05,63.868,64.256,63.063,64.188,829076,0
2015-10-06,64.198,64.411,62.918,63.229,707286,0
2015-10-07,63.51,64.654,63.18,64.644,772135,0
2015-10-08,64.488,65.449,63.975,65.284,826059,0
2015-10-09,65.458,65.507,64.326,64.634,567991,0
2015-10-12,64.43,65.44,64.316,65.159,317710,0
2015-10-13,64.983,65.468,64.198,64.217,472623,0
2015-10-14,64.326,64.878,62.985,63.265,392718,0
2015-10-15,63.442,64.858,63.053,64.858,427567,0
2015-10-16,64.849,65.052,64.188,64.887,610883,0
2015-10-19,64.498,65.412,64.178,65.304,727396,0
2015-10-20,65.449,66.769,64.973,66.593,1219861,0
2015-10-21,66.719,67.021,66.236,66.729,1019274,0
2015-10-22,66.875,66.885,64.839,65.594,932462,0
2015-10-23,65.76,66.729,65.178,65.74,1657994,0
2015-10-26,65.74,66.206,64.024,65.614,9837439,0
2015-10-27,65.13,66.206,64.634,66.197,1486637,0
2015-10-28,66.488,69.215,66.283,69.156,1355443,0
2015-10-29,69.029,69.74,68.026,68.143,1314983,0
2015-10-30,69.116,73.926,69.116,72.962,2752001,0
2015-11-02,73.692,73.692,71.083,72.496,1347584,0
2015-11-03,72.561,75.338,71.745,74.285,1164901,0
2015-11-04,74.218,75.414,72.525,73.506,2235592,0
2015-11-05,73.634,75.161,73.235,74.793,829094,0
2015-11-06,74.802,74.802,73.088,73.458,678601,0
2015-11-09,73.215,73.448,71.161,71.792,984178,0
2015-11-10,71.453,72.699,71.453,72.534,2173970,0
2015-11-11,72.581,72.739,71.316,71.668,439560,0
2015-11-12,71.698,71.792,70.304,71.297,736128,0
2015-11-13,71.209,72.377,70.957,72.084,1275638,0
2015-11-16,72.174,73.634,71.841,73.293,980097,0
2015-11-17,73.654,73.789,72.884,73.303,910142,0
2015-11-18,73.263,73.779,73.01,73.769,631039,0
2015-11-19,73.868,73.868,72.094,72.581,352346,0
2015-11-20,73.02,73.487,72.476,72.611,855288,0
2015-11-23,72.28,72.689,71.725,72.308,984517,0
2015-11-24,71.745,73.127,71.356,73.05,1159560,0
2015-11-25,72.874,74.315,72.874,74.022,610906,0
2015-11-27,74.315,74.471,73.868,74.325,246643,0
2015-11-30,74.384,74.529,73.926,74.354,790262,0
2015-12-01,74.655,75.076,73.984,74.86,601106,0
2015-12-02,74.85,75.141,73.253,74.16,2307260,0
2015-12-03,74.17,74.879,71.531,71.579,764932,0
2015-12-04,71.559,72.893,71.258,72.271,734484,0
2015-12-07,72.516,74.705,72.056,74.442,1217189,0
2015-12-08,73.381,74.958,70.801,71.161,1632156,0
2015-12-09,71.034,71.658,69.758,70.168,1082310,0
2015-12-10,70.596,71.745,70.392,71.443,989345,0
2015-12-11,70.518,71.336,70.294,70.431,880558,0
2015-12-14,70.568,71.434,69.245,69.749,827202,0
2015-12-15,70.198,70.869,69.865,70.061,831660,0
2015-12-16,70.85,72.347,70.402,72.134,1137474,0
2015-12-17,72.397,72.709,71.618,71.618,687229,0
2015-12-18,71.346,71.579,69.077,69.146,2562063,0
2015-12-21,69.478,69.758,68.824,69.291,850461,0
2015-12-22,70.499,72.932,70.499,72.046,1298370,0
2015-12-23,72.777,74.869,72.466,74.793,950618,0
2015-12-24,74.793,75.309,74.384,74.578,265781,0
2015-12-28,74.539,74.783,73.419,74.364,719292,0
2015-12-29,75.016,75.785,74.081,75.667,524579,0
2015-12-30,75.939,76.68,74.85,74.908,415989,0
2015-12-31,74.783,74.783,73.322,73.342,604111,0
2016-01-04,72.144,72.992,71.443,72.397,894259,0
2016-01-05,72.347,73.02,71.482,72.318,759524,0
2016-01-06,71.424,73.107,71.302,72.436,715542,0
2016-01-07,71.063,72.253,70.402,70.576,514334,0
2016-01-08,70.713,70.937,68.581,68.679,615255,0
2016-01-11,68.942,69.655,67.111,67.782,677068,0
2016-01-12,68.26,68.669,67.072,67.773,950041,0
2016-01-13,67.909,68.328,65.193,65.221,715317,0
2016-01-14,65.379,66.508,64.453,66.118,805155,0
2016-01-15,64.502,65.627,64.026,65.544,734348,0
2016-01-19,66.098,66.547,64.765,65.301,719485,0
2016-01-20,64.423,66.751,63.452,66.068,1181628,0
2016-01-21,66.088,66.838,65.261,65.806,882337,0
2016-01-22,66.595,67.724,66.391,67.715,634204,0
2016-01-25,67.49,68.435,67.247,67.569,586436,0
2016-01-26,67.744,68.017,66.898,67.51,679254,0
2016-01-27,67.17,68.639,66.858,67.082,804416,0
2016-01-28,67.413,67.715,64.901,66.078,900262,0
2016-01-29,66.44,67.53,66.44,67.404,686231,0
2016-02-01,66.673,68.269,66.673,67.977,756850,0
2016-02-02,67.16,67.5,66.664,67.277,448050,0
2016-02-03,67.919,67.919,66.391,67.092,684959,0
2016-02-04,67.141,67.599,66.537,66.838,976843,0
2016-02-05,66.479,66.615,64.706,64.988,744179,0
2016-02-08,64.112,64.522,62.021,63.724,760036,0
2016-02-09,64.716,66.178,63.452,64.706,1574072,0
2016-02-10,65.241,65.572,62.39,62.497,1205557,0
2016-02-11,60.628,62.001,59.781,60.813,857891,0
2016-02-12,61.495,61.554,59.751,60.949,685465,0
2016-02-16,61.358,62.545,61.182,62.322,529358,0
2016-02-17,62.615,63.432,62.4,62.956,586193,0
2016-02-18,63.012,63.557,61.901,62.011,590633,0
2016-02-19,61.855,62.089,61.018,61.931,567757,0
2016-02-22,62.437,62.887,61.718,62.769,691342,0
2016-02-23,62.264,62.526,60.989,61.105,747621,0
2016-02-24,60.735,61.778,60.004,61.708,459543,0
2016-02-25,61.836,63.567,61.673,63.527,530019,0
2016-02-26,63.705,63.851,62.981,63.069,521850,0
2016-02-29,63.119,63.481,61.877,62.855,862801,0
2016-03-01,63.148,64.086,62.884,63.527,603981,0
2016-03-02,63.303,64.173,63.303,63.811,608436,0
2016-03-03,63.754,64.566,63.582,64.516,570677,0
2016-03-04,64.496,65.571,64.467,65.453,648696,0
2016-03-07,65.142,66.451,64.868,66.451,642110,0
2016-03-08,65.914,66.885,65.747,65.805,1023699,0
2016-03-09,65.786,66.001,65.6,65.834,801073,0
2016-03-10,65.824,66.461,64.681,64.887,924826,0
2016-03-11,65.386,67.076,65.132,66.978,901993,0
2016-03-14,66.626,67.174,65.571,66.128,699753,0
2016-03-15,65.542,65.924,65.132,65.248,675038,0
2016-03-16,64.868,65.824,64.868,65.396,460881,0
2016-03-17,65.171,65.493,64.526,64.78,630821,0
2016-03-18,64.897,66.255,64.701,65.963,1521524,0
2016-03-21,65.67,67.125,65.493,66.939,533008,0
2016-03-22,66.441,67.711,66.412,67.545,622190,0
2016-03-23,67.545,68.122,67.437,67.839,1017897,0
2016-03-24,67.341,67.829,66.871,67.644,1014668,0
2016-03-28,67.644,68.738,67.467,68.581,648191,0
2016-03-29,68.376,70.174,68.122,70.095,1159526,0
2016-03-30,70.359,71.123,69.93,70.105,679923,0
2016-03-31,70.232,70.633,69.128,69.432,715565,0
2016-04-01,69.247,70.623,68.883,70.604,648863,0
2016-04-04,70.594,70.858,68.728,68.913,702231,0
2016-04-05,68.239,68.239,66.929,67.624,815795,0
2016-04-06,67.437,68.649,67.105,68.6,853734,0
2016-04-07,68.024,68.385,67.746,68.132,452712,0
2016-04-08,68.542,68.796,68.151,68.572,318314,0
2016-04-11,68.718,69.265,68.376,68.542,526135,0
2016-04-12,68.464,69.402,67.945,69.333,561620,0
2016-04-13,69.793,70.359,69.158,70.184,556933,0
2016-04-14,70.134,70.242,69.568,69.91,1121581,0
2016-04-15,69.91,70.291,69.353,69.686,454808,0
2016-04-18,69.558,71.102,69.118,70.994,454615,0
2016-04-19,71.238,71.463,70.604,70.888,424313,0
2016-04-20,71.219,71.44,70.349,70.897,318915,0
2016-04-21,70.691,71.844,70.457,71.278,445686,0
2016-04-22,71.238,72.412,70.849,71.268,472791,0
2016-04-25,70.849,71.248,70.194,70.399,556420,0
2016-04-26,70.359,71.386,70.204,71.133,393903,0
2016-04-27,71.327,71.815,70.521,70.76,395452,0
2016-04-28,70.272,70.849,69.606,69.773,415987,0
2016-04-29,69.5,69.5,68.581,69.059,437064,0
2016-05-02,69.04,69.793,68.835,68.982,808843,0
2016-05-03,68.796,68.806,67.686,68.015,521024,0
2016-05-04,67.711,69.109,67.535,68.913,706872,0
2016-05-05,68.982,70.076,68.982,69.753,374753,0
2016-05-06,69.227,69.87,69.011,69.686,451595,0
2016-05-09,69.471,70.984,69.313,70.418,392883,0
2016-05-10,70.76,70.878,69.597,70.839,388383,0
2016-05-11,70.897,70.897,70.037,70.057,283566,0
2016-05-12,70.017,70.359,69.491,70.125,496411,0
2016-05-13,69.676,70.467,69.348,69.538,491985,0
2016-05-16,69.558,70.878,69.538,70.711,700817,0
2016-05-17,70.77,70.77,68.659,68.766,888771,0
2016-05-18,63.313,67.896,62.924,67.184,2486875,0
2016-05-19,66.822,68.464,66.656,68.405,1055830,0
2016-05-20,68.659,68.911,67.995,68.278,770425,0
2016-05-23,68.435,68.562,67.008,67.125,558449,0
2016-05-24,67.721,68.776,66.822,68.278,751340,0
2016-05-25,68.337,68.699,67.634,67.839,551355,0
2016-05-26,67.965,68.113,66.695,66.841,783523,0
2016-05-27,66.774,68.043,66.524,67.799,594623,0
2016-05-31,67.799,67.975,67.321,67.849,612417,0
2016-06-01,67.779,68.454,67.408,68.132,679075,0
2016-06-02,67.965,68.659,67.716,68.229,517475,0
2016-06-03,68.982,70.125,68.454,68.893,950857,0
2016-06-06,68.963,69.149,68.325,68.913,642822,0
2016-06-07,69.002,69.766,68.599,69.463,621626,0
2016-06-08,69.384,70.335,69.228,70.169,492568,0
2016-06-09,69.914,70.629,69.742,70.287,376220,0
2016-06-10,69.796,69.844,69.149,69.374,539832,0
2016-06-13,69.139,69.256,67.011,67.06,1308156,0
2016-06-14,66.746,67.129,65.981,66.442,728057,0
2016-06-15,66.619,66.619,65.726,65.853,847791,0
2016-06-16,65.413,65.771,64.642,65.315,1174951,0
2016-06-17,65.393,66.178,64.844,66.088,1411454,0
2016-06-20,66.981,67.452,66.344,66.353,1159553,0
2016-06-21,66.353,66.638,65.55,66.207,890438,0
2016-06-22,66.187,66.516,65.853,65.853,825261,0
2016-06-23,66.521,68.09,66.353,68.05,1433757,0
2016-06-24,66.011,66.011,63.637,64.176,9947244,0
2016-06-27,63.804,63.951,62.04,62.059,1744936,0
2016-06-28,62.421,63.794,62.205,63.765,1374594,0
2016-06-29,64.245,66.128,64.245,66.06,942376,0
2016-06-30,66.54,67.442,65.893,67.422,820507,0
2016-07-01,67.57,68.138,66.78,67.56,444407,0
2016-07-05,67.442,67.737,66.373,66.482,931396,0
2016-07-06,66.373,66.981,65.952,66.756,744465,0
2016-07-07,66.942,67.432,66.712,66.874,510261,0
2016-07-08,67.472,68.138,67.139,67.825,822377,0
2016-07-11,68.11,68.306,67.747,67.756,537895,0
2016-07-12,67.922,68.237,67.825,68.04,1175255,0
2016-07-13,68.531,68.551,67.634,67.697,379407,0
2016-07-14,68.197,68.227,67.462,67.697,699545,0
2016-07-15,67.982,68.325,67.168,67.472,472678,0
2016-07-18,67.364,67.619,67.099,67.491,547643,0
2016-07-19,67.305,67.325,66.922,67.159,481412,0
2016-07-20,67.236,68.07,66.981,67.756,767937,0
2016-07-21,67.57,67.785,66.776,66.951,494301,0
2016-07-22,67.295,68.09,66.941,68.07,540377,0
2016-07-25,67.865,68.207,66.804,66.922,688515,0
2016-07-26,66.804,67.727,66.746,67.687,465741,0
2016-07-27,67.374,69.238,67.374,68.923,827035,0
2016-07-28,68.923,69.198,68.158,68.973,355392,0
2016-07-29,68.943,70.199,68.943,69.58,983499,0
2016-08-01,69.58,70.718,69.345,70.031,640235,0
2016-08-02,69.796,70.316,69.295,69.394,446610,0
2016-08-03,69.404,69.54,68.796,69.276,599323,0
2016-08-04,69.424,69.609,68.903,69.276,391517,0
2016-08-05,69.53,71.071,69.424,71.071,647125,0
2016-08-08,71.188,71.591,71.022,71.178,883831,0
2016-08-09,71.945,73.012,71.14,71.237,664602,0
2016-08-10,70.913,70.954,69.679,70.021,632030,0
2016-08-11,69.904,70.512,69.728,70.189,457965,0
2016-08-12,69.924,70.296,69.218,69.854,308158,0
2016-08-15,70.021,70.473,70.002,70.306,262305,0
2016-08-16,70.149,70.502,69.689,69.728,510505,0
2016-08-17,69.738,69.738,68.943,69.031,351774,0
2016-08-18,68.933,69.639,68.717,69.629,281578,0
2016-08-19,69.238,69.463,68.953,69.463,326618,0
2016-08-22,69.285,69.315,68.648,69.002,365912,0
2016-08-23,69.139,69.404,68.717,68.737,381032,0
2016-08-24,68.462,68.717,67.626,67.875,544164,0
2016-08-25,67.432,68.374,67.026,68.257,391763,0
2016-08-26,68.374,69.359,67.991,69.063,512587,0
2016-08-29,69.279,70.018,69.113,69.478,252846,0
2016-08-30,69.575,69.989,69.468,69.891,323167,0
2016-08-31,69.752,70.097,69.359,69.595,326598,0
2016-09-01,69.565,69.891,68.65,69.034,315662,0
2016-09-02,69.379,69.911,69.143,69.911,481663,0
2016-09-06,69.921,70.62,69.497,70.147,515712,0
2016-09-07,69.911,70.777,69.911,70.344,485526,0
2016-09-08,70.344,70.403,69.811,70.058,390886,0
2016-09-09,69.339,69.821,69.044,69.409,728624,0
2016-09-12,69.014,70.373,68.946,70.265,505593,0
2016-09-13,69.821,70.176,68.552,68.946,439362,0
2016-09-14,69.014,69.545,68.325,68.926,668243,0
2016-09-15,68.69,69.535,68.69,69.419,488445,0
2016-09-16,69.289,70.59,69.004,70.177,857068,0
2016-09-19,70.678,71.319,70.481,70.649,395316,0
2016-09-20,71.209,72.176,70.895,71.702,572015,0
2016-09-21,72.176,72.717,71.19,72.539,613570,0
2016-09-22,72.864,73.484,72.598,72.767,412852,0
2016-09-23,72.874,72.928,71.89,71.997,343432,0
2016-09-26,71.811,72.215,71.614,71.9,491832,0
2016-09-27,71.959,72.205,71.585,71.997,374020,0
2016-09-28,72.106,72.539,71.378,72.037,426765,0
2016-09-29,71.949,72.312,70.924,71.515,538584,0
2016-09-30,71.437,72.568,71.408,71.979,631740,0
2016-10-03,71.88,71.94,70.934,71.123,428949,0
2016-10-04,70.924,71.85,70.167,70.443,510763,0
2016-10-05,70.649,71.437,70.462,71.073,521781,0
2016-10-06,70.688,71.151,70.355,70.886,588904,0
2016-10-07,70.934,70.934,69.359,70.177,618817,0
2016-10-10,70.6,71.309,70.452,71.083,375716,0
2016-10-11,70.944,70.944,68.61,68.778,426779,0
2016-10-12,69.113,69.162,68.438,68.719,349037,0
2016-10-13,68.089,69.053,67.587,68.729,632154,0
2016-10-14,69.044,69.409,68.463,68.493,310976,0
2016-10-17,68.384,68.498,67.735,67.951,505987,0
2016-10-18,68.886,68.936,68.197,68.227,214616,0
2016-10-19,68.316,68.316,67.777,67.941,436222,0
2016-10-20,67.597,68.227,67.508,68.089,348626,0
2016-10-21,67.597,67.646,67.084,67.321,447978,0
2016-10-24,68.059,68.059,66.818,67.074,578913,0
2016-10-25,67.124,67.636,66.72,67.291,614914,0
2016-10-26,66.917,67.144,66.552,66.878,525478,0
2016-10-27,66.78,66.996,65.587,65.893,534333,0
2016-10-28,65.716,66.499,65.577,65.893,602706,0
2016-10-31,65.814,66.249,65.164,65.794,592898,0
2016-11-01,66.129,66.257,64.766,65.341,562119,0
2016-11-02,64.309,66.7,64.179,64.652,889165,0
2016-11-03,64.425,65.184,63.382,63.412,860242,0
2016-11-04,63.323,64.565,62.821,64.338,725365,0
2016-11-07,64.987,65.766,64.888,65.677,716882,0
2016-11-08,65.47,65.963,64.987,65.322,476381,0
2016-11-09,64.937,65.326,63.757,65.174,785722,0
2016-11-10,65.667,65.766,64.425,64.957,514992,0
2016-11-11,64.751,65.052,63.767,63.815,768901,0
2016-11-14,64.179,65.155,63.747,64.347,748250,0
2016-11-15,64.395,66.099,64.189,65.883,398994,0
2016-11-16,65.401,66.307,64.967,65.49,487060,0
2016-11-17,65.499,65.736,65.155,65.391,479952,0
2016-11-18,65.293,65.617,64.59,65.204,387627,0
2016-11-21,65.431,66.005,64.789,65.946,706767,0
2016-11-22,65.985,66.133,64.976,65.5,695962,0
2016-11-23,65.066,66.063,65.066,66.055,279817,0
2016-11-25,66.262,66.747,66.143,66.331,103896,0
2016-11-28,66.321,66.41,65.5,66.123,316870,0
2016-11-29,65.906,66.321,65.51,66.143,362665,0
2016-11-30,65.758,66.49,64.878,64.878,455368,0
2016-12-01,64.709,65.332,63.651,63.928,519578,0
2016-12-02,64.038,65.174,63.741,64.325,541185,0
2016-12-05,64.799,65.362,64.492,64.769,501613,0
2016-12-06,64.986,65.52,64.566,65.471,311923,0
2016-12-07,65.589,66.568,65.007,66.262,542915,0
2016-12-08,66.529,67.043,66.073,66.707,408893,0
2016-12-09,66.627,66.777,66.146,66.45,418079,0
2016-12-12,66.103,67.241,65.896,67.221,808981,0
2016-12-13,67.478,68.843,67.409,68.358,527790,0
2016-12-14,68.388,69.357,67.557,68.051,912665,0
2016-12-15,68.003,69.09,67.379,68.724,1067427,0
2016-12-16,69.257,69.407,67.953,68.111,2170411,0
2016-12-19,68.013,69.095,67.893,68.141,492802,0
2016-12-20,68.141,68.521,67.933,68.309,407102,0
2016-12-21,68.25,68.516,67.389,67.587,400674,0
2016-12-22,67.696,68.418,67.31,68.279,496085,0
2016-12-23,68.21,69.001,67.983,68.318,285419,0
2016-12-27,68.437,69.11,68.041,68.101,297727,0
2016-12-28,68.041,68.041,66.964,67.004,350936,0
2016-12-29,67.043,67.449,66.49,66.787,388067,0
2016-12-30,66.796,67.063,66.47,66.637,431929,0
2017-01-03,66.855,67.459,66.341,67.459,523680,0
2017-01-04,67.775,67.844,66.994,67.597,527906,0
2017-01-05,67.646,67.893,67.191,67.537,297261,0
2017-01-06,67.736,68.21,67.349,67.726,443631,0
2017-01-09,67.784,68.566,67.469,68.269,371188,0
2017-01-10,68.091,69.11,67.804,68.675,340687,0
2017-01-11,68.763,68.981,68.102,68.388,482178,0
2017-01-12,67.794,67.933,66.885,67.736,388060,0
2017-01-13,68.023,68.685,67.746,68.487,239722,0
2017-01-17,68.013,69.03,67.804,69.01,280449,0
2017-01-18,69.219,69.387,68.744,69.277,411841,0
2017-01-19,69.297,69.723,68.683,68.962,364809,0
2017-01-20,68.962,69.317,67.913,68.013,348171,0
2017-01-23,67.923,68.803,67.587,68.22,226201,0
2017-01-24,68.091,69.357,67.765,69.257,442714,0
2017-01-25,69.317,69.87,69.277,69.792,260055,0
2017-01-26,69.495,69.871,69.219,69.387,235059,0
2017-01-27,69.624,70.029,69.179,69.486,359956,0
2017-01-30,69.199,69.367,68.507,69.248,325703,0
2017-01-31,69.219,70.242,69.065,70.039,471755,0
2017-02-01,70.573,71.078,70.178,70.88,668179,0
2017-02-02,70.821,70.919,70.178,70.652,388934,0
2017-02-03,70.959,71.443,70.564,71.365,286896,0
2017-02-06,70.88,71.542,70.395,70.395,613688,0
2017-02-07,66.252,67.226,64.679,65.579,2696416,0
2017-02-08,65.214,65.946,64.537,65.846,2181924,0
2017-02-09,65.916,66.43,65.614,66.39,1240010,0
2017-02-10,66.529,66.815,66.093,66.41,670118,0
2017-02-13,66.707,67.172,66.252,67.152,761090,0
2017-02-14,66.934,68.615,66.845,68.17,1283932,0
2017-02-15,68.013,68.428,67.656,67.953,502130,0
2017-02-16,68.091,68.111,67.251,67.676,447009,0
2017-02-17,67.597,68.023,67.122,67.784,682478,0
2017-02-21,67.814,69.16,67.726,69.03,797288,0
2017-02-22,68.952,69.317,68.289,68.605,361496,0
2017-02-23,68.853,68.952,68.141,68.635,321816,0
2017-02-24,67.692,69.757,67.692,69.747,418022,0
2017-02-27,69.648,70.264,69.553,69.846,505817,0
2017-02-28,69.608,70.154,69.152,69.628,462250,0
2017-03-01,70.124,70.77,69.826,70.64,672248,0
2017-03-02,70.562,70.601,70.084,70.154,253040,0
2017-03-03,70.114,70.392,69.32,69.568,452995,0
2017-03-06,69.022,69.181,68.566,68.963,493603,0
2017-03-07,68.724,68.744,68.288,68.417,341044,0
2017-03-08,68.526,68.879,68,68.168,308123,0
2017-03-09,68.377,68.451,67.881,68.288,381095,0
2017-03-10,68.685,68.784,67.712,68.079,525014,0
2017-03-13,68.049,68.466,67.523,68.407,484079,0
2017-03-14,68.109,68.317,67.394,67.93,465609,0
2017-03-15,68.159,68.923,67.9,68.874,599391,0
2017-03-16,69.132,69.132,67.93,68.079,596824,0
2017-03-17,68.01,68.556,67.94,68.228,1194479,0
2017-03-20,68.228,68.397,67.617,68.109,322294,0
2017-03-21,68.645,68.844,67.771,67.93,347865,0
2017-03-22,67.94,68.149,67.454,67.861,303141,0
2017-03-23,67.861,68.308,67.702,67.821,185249,0
2017-03-24,67.94,68.446,67.652,68.139,258217,0
2017-03-27,67.771,67.98,67.176,67.851,307580,0
2017-03-28,67.464,67.95,67.176,67.434,410944,0
2017-03-29,67.325,68.546,67.067,68.357,695649,0
2017-03-30,68.188,69.355,68.099,68.982,924763,0
2017-03-31,68.576,69.28,68.496,68.963,440823,0
2017-04-03,69.251,69.747,68.953,69.4,628316,0
2017-04-04,69.27,69.618,68.66,69.002,324031,0
2017-04-05,69.32,69.499,68.794,68.893,308939,0
2017-04-06,68.963,69.548,68.615,69.528,245699,0
2017-04-07,69.32,69.688,69.28,69.4,306072,0
2017-04-10,69.459,69.658,69.032,69.221,210580,0
2017-04-11,69.042,69.737,68.913,69.737,311401,0
2017-04-12,69.996,70.035,68.903,69.221,344105,0
2017-04-13,69.082,69.41,68.625,68.724,252159,0
2017-04-17,68.982,69.528,68.774,69.519,342275,0
2017-04-18,69.36,69.563,68.834,69.41,186966,0
2017-04-19,69.678,70.264,69.519,70.025,220093,0
2017-04-20,70.492,70.73,69.971,70.442,372564,0
2017-04-21,70.323,70.482,69.787,69.936,252675,0
2017-04-24,70.621,71.386,70.284,71.286,294041,0
2017-04-25,71.474,72.16,70.988,71.772,516250,0
2017-04-26,71.962,72.824,71.962,72.458,329345,0
2017-04-27,72.576,73.43,72.328,73.342,381873,0
2017-04-28,73.49,74.344,72.666,73.272,613315,0
2017-05-01,73.639,74.175,72.974,73.639,381145,0
2017-05-02,73.52,73.868,73.132,73.858,509090,0
2017-05-03,74.434,75.287,73.917,74.721,1159843,0
2017-05-04,74.88,75.138,74.344,74.712,410281,0
2017-05-05,75.108,75.277,74.582,75.168,588388,0
2017-05-08,75.188,75.188,74.444,74.761,656418,0
2017-05-09,74.542,76.945,74.542,75.376,937437,0
2017-05-10,75.337,75.972,74.86,75.833,671937,0
2017-05-11,75.496,75.496,74.264,74.652,610552,0
2017-05-12,74.344,74.8,74.131,74.463,381683,0
2017-05-15,73.868,75.029,73.868,74.582,307163,0
2017-05-16,74.82,74.999,74.264,74.721,357708,0
2017-05-17,73.898,74.274,73.61,73.62,491693,0
2017-05-18,73.55,74.354,73.322,74.086,418527,0
2017-05-19,74.572,75.287,74.404,75.039,400190,0
2017-05-22,75.108,75.744,75.108,75.307,311413,0
2017-05-23,75.476,75.942,75.337,75.734,419805,0
2017-05-24,75.516,76.31,75.516,76.121,362891,0
2017-05-25,76.26,76.935,75.972,76.816,433359,0
2017-05-26,76.488,76.826,76.28,76.548,380599,0
2017-05-30,76.399,76.707,75.923,76.518,233713,0
2017-05-31,77.025,77.352,76.647,77.005,346851,0
2017-06-01,77.442,78.782,77.223,78.693,622767,0
2017-06-02,78.931,80.023,78.703,78.881,692601,0
2017-06-05,79.14,79.937,78.652,78.772,503698,0
2017-06-06,78.363,79.389,78.363,78.662,471457,0
2017-06-07,78.812,79.11,78.572,78.732,355140,0
2017-06-08,78.642,79.947,78.403,79.808,438880,0
2017-06-09,79.868,80.426,78.931,79.489,345451,0
2017-06-12,79.35,79.748,78.493,79.15,487984,0
2017-06-13,79.419,80.605,79.389,80.167,485363,0
2017-06-14,80.316,81.013,80.316,80.605,477692,0
2017-06-15,80.147,80.794,79.788,80.585,452069,0
2017-06-16,80.396,81.741,80.396,81.581,738476,0
2017-06-19,81.97,82.518,81.661,82.149,376611,0
2017-06-20,82.259,82.598,80.924,81.053,372624,0
2017-06-21,81.153,82.418,81.153,81.542,451340,0
2017-06-22,81.302,82.199,81.053,81.591,373624,0
2017-06-23,81.761,83.176,81.502,82.209,6056843,0
2017-06-26,82.368,83.235,82.099,82.807,584979,0
2017-06-27,82.677,83.096,81.073,81.173,606930,0
2017-06-28,81.651,82.956,81.282,82.02,692282,0
2017-06-29,81.93,82.179,80.794,81.332,498832,0
2017-06-30,81.89,82.02,81.203,81.203,422945,0
2017-07-03,81.203,82.249,81.143,81.203,246407,0
2017-07-05,81.312,82.448,80.774,82.09,610503,0
2017-07-06,81.402,81.85,80.535,80.535,602290,0
2017-07-07,80.595,81.86,80.441,81.801,369135,0
2017-07-10,81.532,82.01,81.173,81.761,413747,0
2017-07-11,81.751,82.159,81.312,81.621,304160,0
2017-07-12,82.119,83.026,82.099,82.657,409536,0
2017-07-13,82.618,82.771,81.631,81.92,502479,0
2017-07-14,81.89,82.647,81.591,82.229,314157,0
2017-07-17,82.498,82.498,81.701,82.149,478853,0
2017-07-18,82.139,82.149,81.472,81.611,462038,0
2017-07-19,81.731,81.94,81.263,81.681,466069,0
2017-07-20,81.821,82.139,81.532,81.89,360137,0
2017-07-21,81.89,82.08,81.402,81.85,252249,0
2017-07-24,81.84,82.538,81.551,82.468,333565,0
2017-07-25,82.359,82.986,82.229,82.827,414183,0
2017-07-26,82.677,83.056,82.159,82.199,241946,0
2017-07-27,82.309,82.309,81.282,81.711,318884,0
2017-07-28,81.621,82.095,81.243,81.571,460215,0
2017-07-31,81.721,81.811,81.302,81.551,277648,0
2017-08-01,82.179,83.116,82.04,82.398,447548,0
2017-08-02,82.428,82.428,81.362,81.97,342430,0
2017-08-03,81.741,82.304,81.611,81.92,411326,0
2017-08-04,82.169,82.199,81.671,82.179,231531,0
2017-08-07,82.139,82.289,81.641,81.91,669635,0
2017-08-08,86.384,87.171,84.491,86.384,1225428,0
2017-08-09,85.766,86.414,85.487,85.916,624845,0
2017-08-10,85.686,85.826,84.212,84.331,323388,0
2017-08-11,84.112,85.288,84.112,84.63,359972,0
2017-08-14,85.417,86.434,85.049,85.368,531388,0
2017-08-15,85.387,85.886,85.238,85.666,364595,0
2017-08-16,85.407,86.464,85.377,86.264,377996,0
2017-08-17,86.015,86.882,85.906,85.916,371020,0
2017-08-18,85.686,86.269,84.81,84.82,393529,0
2017-08-21,84.78,84.959,84.421,84.67,272030,0
2017-08-22,84.62,86.155,84.59,85.945,348852,0
2017-08-23,85.577,85.796,84.8,84.81,263190,0
2017-08-24,84.949,84.999,84.56,84.69,271602,0
2017-08-25,84.96,85.21,84.63,84.91,423585,0
2017-08-28,85.1,85.45,84.61,85.22,660358,0
2017-08-29,84.83,85.76,84.67,85.46,330736,0
2017-08-30,85.44,86.11,85.21,86,320375,0
2017-08-31,86.26,87.195,86.17,87.16,314212,0
2017-09-01,87.17,87.24,86.65,86.88,363462,0
2017-09-05,86.67,87.26,86.06,87.09,468397,0
2017-09-06,87.25,87.27,86.55,86.99,409663,0
2017-09-07,87.07,87.16,86.66,87,298352,0
2017-09-08,86.91,87.52,86.7,87.05,531730,0
2017-09-11,87.71,88.105,87.17,87.48,397318,0
2017-09-12,87.63,87.63,86.91,87.42,256712,0
2017-09-13,87.22,87.31,86.81,87.09,431638,0
2017-09-14,86.86,87.36,86.49,86.8,318093,0
2017-09-15,86.8,86.96,86.26,86.64,390928,0
2017-09-18,86.9,87.23,86.48,86.73,288310,0
2017-09-19,86.83,87.19,86.27,86.9,495567,0
2017-09-20,87.03,87.29,86.54,87.08,448580,0
2017-09-21,87.09,87.18,86.48,86.76,391679,0
2017-09-22,86.71,87.3,86.7,87.04,405737,0
2017-09-25,87,87,86.49,86.5,323413,0
2017-09-26,86.82,87.01,86.63,86.78,450699,0
2017-09-27,87.07,87.73,86.52,87.61,445825,0
2017-09-28,88.08,88.08,87.28,87.66,286442,0
2017-09-29,87.67,88.43,87.31,88.4,454727,0
2017-10-02,88.7,88.92,87.98,88.8,381213,0
2017-10-03,89.04,89.67,88.81,89.64,438134,0
2017-10-04,89.61,90.76,89.39,90.32,457271,0
2017-10-05,90.3,91.18,90.06,91.02,438826,0
2017-10-06,90.91,91.15,90.32,90.51,271653,0
2017-10-09,89.78,90.23,89.63,89.91,216708,0
2017-10-10,89.84,90.02,89.23,89.9,465818,0
2017-10-11,90.07,90.22,89.76,90,409425,0
2017-10-12,90,90.74,89.79,90.6,250180,0
2017-10-13,90.38,90.93,89.29,89.49,450553,0
2017-10-16,89.97,90.76,89.66,90.67,270706,0
2017-10-17,90.35,90.97,90.35,90.79,233511,0
2017-10-18,90.98,90.98,90.2104,90.5,287539,0
2017-10-19,90.44,90.66,90,90.6,320263,0
2017-10-20,91,91.49,90.82,91.24,215328,0
2017-10-23,91.51,92.195,91.0919,91.27,243142,0
2017-10-24,91.27,91.56,90.3,91.23,275777,0
2017-10-25,91.16,91.325,90.34,91.07,334584,0
2017-10-26,90.97,92,90.97,91.2,306228,0
2017-10-27,91.28,92.96,91.2,92.8,386330,0
2017-10-30,92.54,92.59,91.44,92.13,338684,0
2017-10-31,92.14,93.39,91.7,93.33,522433,0
2017-11-01,91.61,91.74,87.16,89.25,1042361,0
2017-11-02,89.61,90.42,87.63,87.72,697775,0
2017-11-03,87.72,89.36,87.4089,88.63,467868,0
2017-11-06,88.23,88.8,87.01,87.2,345082,0
2017-11-07,87.31,87.46,86.895,87.31,299451,0
2017-11-08,87.31,87.75,86.68,87.69,239754,0
2017-11-09,87.6,88.34,87.23,88.15,365319,0
2017-11-10,88.15,88.15,86.34,86.85,235442,0
