Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.734,21.256,20.651,21.256,95823,0
2005-02-28,21.07,21.34,20.828,21.096,162044,0
2005-03-01,21.155,21.525,21.13,21.271,65868,0
2005-03-02,21.382,21.618,21.188,21.239,62891,0
2005-03-03,21.367,21.407,21.045,21.155,120077,0
2005-03-04,21.197,21.609,21.079,21.532,83338,0
2005-03-07,21.618,21.979,21.592,21.592,71453,0
2005-03-08,21.466,21.753,21.422,21.492,105216,0
2005-03-09,21.367,21.448,21.087,21.096,80607,0
2005-03-10,21.011,21.214,20.971,21.011,108783,0
2005-03-11,21.114,21.206,20.963,21.114,87263,0
2005-03-14,21.28,21.407,21.146,21.179,130657,0
2005-03-15,21.367,21.778,21.169,21.188,109376,0
2005-03-16,21.197,21.231,21.028,21.052,175595,0
2005-03-17,21.114,21.139,21.036,21.036,116983,0
2005-03-18,21.121,21.121,20.516,20.869,353568,0
2005-03-21,20.792,20.86,20.523,20.758,120077,0
2005-03-22,20.758,20.775,20.412,20.475,199611,0
2005-03-23,20.438,20.447,20.078,20.269,117817,0
2005-03-24,20.304,20.438,20.136,20.154,135533,0
2005-03-28,20.304,20.323,20.163,20.205,196878,0
2005-03-29,20.205,20.438,19.902,19.935,200799,0
2005-03-30,20.036,20.54,20.036,20.523,154912,0
2005-03-31,20.508,20.667,20.279,20.323,325277,0
2005-04-01,20.412,20.707,20.389,20.642,185110,0
2005-04-04,20.726,21.02,20.356,20.899,202824,0
2005-04-05,20.792,20.971,20.758,20.851,218634,0
2005-04-06,20.811,21.07,20.775,20.86,167513,0
2005-04-07,20.86,21.052,20.768,20.927,265355,0
2005-04-08,20.918,21.028,20.626,20.692,201040,0
2005-04-11,20.692,20.811,20.547,20.692,139690,0
2005-04-12,20.608,21.105,20.491,21.062,155385,0
2005-04-13,20.995,21.114,20.751,21.062,210432,0
2005-04-14,21.087,21.13,20.447,20.466,221133,0
2005-04-15,20.484,20.927,20.484,20.651,231473,0
2005-04-18,20.775,20.944,20.599,20.692,339780,0
2005-04-19,20.828,21.28,20.82,21.28,189271,0
2005-04-20,21.248,21.256,20.734,20.775,219229,0
2005-04-21,20.988,21.501,20.82,21.322,252754,0
2005-04-22,21.239,21.313,20.909,21.313,261672,0
2005-04-25,21.305,21.367,20.944,21.114,124711,0
2005-04-26,21.114,21.331,20.879,21.07,176429,0
2005-04-27,21.079,21.541,20.742,21.146,187964,0
2005-04-28,20.935,21.114,20.692,20.758,210668,0
2005-04-29,20.811,20.82,19.792,20.581,337997,0
2005-05-02,20.608,21.062,20.608,21.028,158594,0
2005-05-03,20.879,20.909,20.581,20.634,218634,0
2005-05-04,20.523,21.16,20.438,21.16,235752,0
2005-05-05,21.13,21.349,21.011,21.028,213877,0
2005-05-06,21.114,21.197,20.918,21.003,91067,0
2005-05-09,21.003,21.239,20.944,21.239,80251,0
2005-05-10,21.155,21.155,20.844,20.86,171436,0
2005-05-11,20.909,20.995,20.634,20.944,188552,0
2005-05-12,20.768,20.963,20.564,20.608,156099,0
2005-05-13,20.608,21.045,20.516,20.608,238843,0
2005-05-16,20.618,21.028,20.618,20.834,102126,0
2005-05-17,20.768,20.82,20.531,20.775,223508,0
2005-05-18,20.811,21.02,20.734,20.988,227908,0
2005-05-19,20.899,21.028,20.775,20.909,197117,0
2005-05-20,20.954,20.954,20.618,20.634,143854,0
2005-05-23,20.726,20.828,20.564,20.699,155504,0
2005-05-24,20.626,20.792,20.491,20.684,153724,0
2005-05-25,20.618,20.775,20.438,20.608,149441,0
2005-05-26,20.692,21.011,20.608,20.927,150989,0
2005-05-27,20.927,21.087,20.828,21.036,73946,0
2005-05-31,21.028,21.239,20.927,21.011,97729,0
2005-06-01,21.003,21.548,21.003,21.44,148728,0
2005-06-02,21.422,21.557,21.256,21.457,129943,0
2005-06-03,21.44,21.699,21.079,21.079,186536,0
2005-06-06,21.114,21.179,21.028,21.13,121741,0
2005-06-07,21.188,21.407,21.028,21.114,160741,0
2005-06-08,21.16,21.374,20.978,21.003,98442,0
2005-06-09,21.011,21.169,20.899,21.169,102241,0
2005-06-10,21.239,21.305,21.079,21.239,174052,0
2005-06-13,21.169,21.43,21.028,21.43,89045,0
2005-06-14,21.382,21.492,21.256,21.44,146467,0
2005-06-15,21.389,21.448,21.223,21.448,162401,0
2005-06-16,21.44,21.903,21.389,21.903,170368,0
2005-06-17,22.122,22.164,21.601,21.601,290084,0
2005-06-20,21.574,21.744,21.574,21.669,112231,0
2005-06-21,21.691,21.827,21.448,21.457,133154,0
2005-06-22,21.583,21.735,21.583,21.685,141950,0
2005-06-23,21.659,21.717,21.398,21.448,165016,0
2005-06-24,21.415,21.642,21.179,21.509,294840,0
2005-06-27,21.541,21.566,21.374,21.43,643541,0
2005-06-28,21.509,21.651,21.415,21.574,275700,0
2005-06-29,21.618,21.626,21.382,21.484,175479,0
2005-06-30,21.525,21.642,21.398,21.457,318143,0
2005-07-01,21.448,21.726,21.407,21.557,360703,0
2005-07-05,21.474,21.574,21.248,21.574,414679,0
2005-07-06,21.532,21.691,21.239,21.44,288778,0
2005-07-07,21.231,21.685,21.028,21.685,412898,0
2005-07-08,21.651,22.164,21.509,22.09,139690,0
2005-07-11,22.122,22.241,21.903,22.037,145754,0
2005-07-12,22.028,22.273,21.955,22.241,114727,0
2005-07-13,22.156,22.196,22.004,22.172,101410,0
2005-07-14,22.291,22.324,21.699,21.794,171436,0
2005-07-15,21.709,21.844,21.685,21.786,224819,0
2005-07-18,21.753,21.861,21.618,21.699,110686,0
2005-07-19,21.753,21.878,21.574,21.583,191404,0
2005-07-20,21.484,21.82,21.466,21.82,287351,0
2005-07-21,21.753,21.903,21.466,21.474,153245,0
2005-07-22,21.466,21.955,21.415,21.946,153956,0
2005-07-25,21.946,22.071,21.659,21.802,114727,0
2005-07-26,21.786,22.106,21.769,21.955,101767,0
2005-07-27,21.955,22.037,21.82,21.963,71330,0
2005-07-28,21.979,22.602,21.955,22.567,230283,0
2005-07-29,22.567,22.668,22.291,22.524,151582,0
2005-08-01,22.476,22.677,22.249,22.249,84295,0
2005-08-02,22.264,22.66,22.264,22.619,98322,0
2005-08-03,22.534,22.702,22.434,22.499,70029,0
2005-08-04,22.468,22.668,22.205,22.205,149321,0
2005-08-05,22.205,22.291,21.634,21.811,105929,0
2005-08-08,21.753,21.987,21.566,21.735,149918,0
2005-08-09,21.946,22.391,21.744,22.019,127211,0
2005-08-10,22.122,22.468,21.592,22.172,160851,0
2005-08-11,22.062,22.636,22.019,22.611,169651,0
2005-08-12,22.602,22.602,22.045,22.316,163707,0
2005-08-15,22.365,22.87,22.231,22.45,143735,0
2005-08-16,22.45,22.45,22.071,22.071,167513,0
2005-08-17,22.037,22.205,21.726,22.08,147537,0
2005-08-18,22.071,22.257,21.82,22.097,185345,0
2005-08-19,22.045,22.3,21.885,22.131,117461,0
2005-08-22,22.179,22.3,22.062,22.214,129824,0
2005-08-23,22.214,22.291,22.08,22.187,107831,0
2005-08-24,22.156,22.415,22.09,22.214,120077,0
2005-08-25,22.249,22.282,22.071,22.147,70856,0
2005-08-26,22.147,22.282,22.062,22.115,219704,0
2005-08-29,22.139,22.45,22.012,22.45,138980,0
2005-08-30,22.356,22.668,22.273,22.575,139690,0
2005-08-31,22.575,23.064,22.543,23.064,137315,0
2005-09-01,23.115,23.417,22.938,23.172,114606,0
2005-09-02,23.155,23.274,22.964,23.064,108308,0
2005-09-06,23.131,23.299,23.021,23.265,173099,0
2005-09-07,23.147,23.299,23.004,23.172,212930,0
2005-09-08,23.047,23.139,22.947,23.082,162401,0
2005-09-09,23.115,23.274,22.996,23.172,107593,0
2005-09-12,23.131,23.552,22.987,23.46,133391,0
2005-09-13,23.349,23.552,22.987,23.038,77517,0
2005-09-14,23.047,23.131,22.921,22.979,77987,0
2005-09-15,22.987,23.334,22.987,23.122,79773,0
2005-09-16,23.291,23.501,23.089,23.501,307087,0
2005-09-19,23.417,23.443,23.055,23.073,71928,0
2005-09-20,22.987,23.56,22.987,23.139,145161,0
2005-09-21,23.107,23.409,22.812,22.821,149441,0
2005-09-22,22.894,22.972,22.619,22.727,101767,0
2005-09-23,22.761,22.987,22.636,22.861,62535,0
2005-09-26,22.947,23.115,22.668,22.829,86314,0
2005-09-27,22.887,23.115,22.611,22.87,121619,0
2005-09-28,22.964,23.208,22.651,23.073,139098,0
2005-09-29,23.163,23.61,22.66,23.61,91901,0
2005-09-30,23.401,23.484,22.717,23.038,181064,0
2005-10-03,23.038,23.425,23.038,23.122,120552,0
2005-10-04,23.147,23.434,22.769,22.854,188197,0
2005-10-05,22.837,22.877,22.205,22.264,213165,0
2005-10-06,22.172,22.383,21.618,21.92,206745,0
2005-10-07,22.054,22.391,21.955,22.164,103434,0
2005-10-10,22.179,22.179,21.699,21.894,87857,0
2005-10-11,22.012,22.08,21.466,21.484,138980,0
2005-10-12,21.43,21.76,21.271,21.509,176663,0
2005-10-13,21.398,21.717,21.179,21.517,221250,0
2005-10-14,21.699,21.955,21.407,21.786,140881,0
2005-10-17,21.786,21.92,21.367,21.618,125308,0
2005-10-18,21.509,21.786,21.248,21.288,103672,0
2005-10-19,21.239,21.937,21.197,21.937,201040,0
2005-10-20,21.769,21.996,21.13,21.492,269161,0
2005-10-21,21.501,21.937,21.415,21.651,122451,0
2005-10-24,21.753,22.231,21.735,22.222,90236,0
2005-10-25,22.131,22.131,21.422,22.097,258816,0
2005-10-26,22.004,22.584,21.869,22.106,233377,0
2005-10-27,22.019,22.222,21.735,22.097,241818,0
2005-10-28,22.205,22.837,22.08,22.636,152534,0
2005-10-31,22.619,23.122,22.619,22.93,190574,0
2005-11-01,22.804,22.804,21.911,22.205,178214,0
2005-11-02,22.205,22.744,22.205,22.744,184038,0
2005-11-03,23.047,23.182,22.567,22.567,375329,0
2005-11-04,22.567,22.627,21.869,22.4,270229,0
2005-11-07,22.476,22.627,22.214,22.567,353211,0
2005-11-08,22.415,22.602,22.147,22.214,172149,0
2005-11-09,22.3,22.677,22.115,22.491,186891,0
2005-11-10,22.365,22.619,21.869,22.611,158124,0
2005-11-11,22.508,22.619,22.339,22.619,132085,0
2005-11-14,22.611,22.709,22.339,22.551,191765,0
2005-11-15,22.499,22.694,22.147,22.147,261551,0
2005-11-16,22.231,22.434,22.164,22.415,183324,0
2005-11-17,22.567,22.877,22.484,22.651,182971,0
2005-11-18,22.894,22.894,22.383,22.425,126971,0
2005-11-21,22.442,22.736,22.415,22.636,121264,0
2005-11-22,22.627,22.761,22.415,22.619,76682,0
2005-11-23,22.543,22.702,22.425,22.575,76920,0
2005-11-25,22.524,22.677,22.459,22.619,33765,0
2005-11-28,22.619,22.619,22.09,22.139,123404,0
2005-11-29,22.222,22.575,22.097,22.264,78702,0
2005-11-30,22.264,22.524,22.139,22.442,168346,0
2005-12-01,22.717,23.012,22.499,22.804,154079,0
2005-12-02,22.812,22.812,22.484,22.584,122451,0
2005-12-05,22.56,22.702,22.214,22.347,143023,0
2005-12-06,22.515,22.903,22.491,22.727,160261,0
2005-12-07,22.709,22.744,22.257,22.415,81083,0
2005-12-08,22.459,22.668,22.241,22.499,120552,0
2005-12-09,22.56,22.702,22.391,22.66,72881,0
2005-12-12,22.709,22.778,22.391,22.459,142069,0
2005-12-13,22.415,22.736,22.365,22.627,81319,0
2005-12-14,22.668,22.921,22.508,22.804,58493,0
2005-12-15,22.821,22.821,22.205,22.753,130300,0
2005-12-16,22.812,22.921,22.584,22.694,353929,0
2005-12-19,22.584,22.651,22.196,22.356,133631,0
2005-12-20,22.356,22.642,22.316,22.442,59802,0
2005-12-21,22.668,22.709,22.347,22.534,150036,0
2005-12-22,22.459,22.642,22.249,22.584,174288,0
2005-12-23,22.668,22.795,22.575,22.575,63961,0
2005-12-27,22.636,22.651,22.106,22.172,133274,0
2005-12-28,22.179,22.415,21.946,22.257,152412,0
2005-12-29,22.309,22.4,22.214,22.257,118650,0
2005-12-30,22.131,22.282,21.903,22.205,165137,0
2006-01-03,22.3,22.687,22.028,22.66,147897,0
2006-01-04,22.795,22.903,22.499,22.636,166324,0
2006-01-05,22.744,22.753,22.491,22.66,109968,0
2006-01-06,22.769,22.812,22.524,22.787,95705,0
2006-01-09,22.787,22.921,22.651,22.702,136602,0
2006-01-10,22.702,22.87,22.567,22.761,113063,0
2006-01-11,22.709,22.887,22.331,22.602,206629,0
2006-01-12,22.56,22.642,22.476,22.627,118769,0
2006-01-13,22.627,22.812,22.524,22.651,132442,0
2006-01-17,22.709,22.861,22.56,22.804,159430,0
2006-01-18,22.795,23.147,22.753,23.147,154200,0
2006-01-19,23.19,23.349,23.012,23.199,104856,0
2006-01-20,23.367,23.384,22.804,22.938,118056,0
2006-01-23,23.038,23.208,22.894,23.139,121741,0
2006-01-24,23.122,23.501,23.099,23.443,89879,0
2006-01-25,23.409,23.417,22.903,23.216,143380,0
2006-01-26,23.334,23.517,23.073,23.517,139216,0
2006-01-27,23.644,24.039,23.578,23.738,134819,0
2006-01-30,23.693,23.755,23.199,23.265,113780,0
2006-01-31,23.19,23.443,23.012,23.258,147181,0
2006-02-01,23.274,23.334,22.957,23.216,146825,0
2006-02-02,23.089,23.089,22.476,22.744,191883,0
2006-02-03,22.66,22.769,22.459,22.484,205912,0
2006-02-06,22.442,22.795,22.383,22.787,114134,0
2006-02-07,22.837,22.837,22.491,22.499,124711,0
2006-02-08,22.584,22.744,22.415,22.534,136361,0
2006-02-09,22.627,22.812,22.316,22.347,114606,0
2006-02-10,22.291,22.567,22.097,22.484,141238,0
2006-02-13,22.365,22.534,22.122,22.187,95348,0
2006-02-14,22.282,22.491,21.946,22.415,118056,0
2006-02-15,22.391,22.642,22.331,22.584,89285,0
2006-02-16,22.668,22.821,22.491,22.651,102241,0
2006-02-17,22.499,22.93,22.459,22.837,199255,0
2006-02-21,22.887,23.004,22.602,22.778,224460,0
2006-02-22,22.829,23.56,22.829,23.552,151699,0
2006-02-23,23.501,23.578,23.155,23.357,150749,0
2006-02-24,23.384,23.771,23.249,23.72,149562,0
2006-02-27,23.72,24.428,23.72,24.342,180470,0
2006-02-28,24.282,24.393,23.821,23.986,139098,0
2006-03-01,23.986,24.2,23.678,24.2,112112,0
2006-03-02,24.234,24.351,23.986,24.217,133749,0
2006-03-03,24.19,24.368,23.897,24.031,163588,0
2006-03-06,24.049,24.049,23.417,23.72,127686,0
2006-03-07,23.746,23.788,23.357,23.367,119957,0
2006-03-08,23.342,23.636,23.107,23.349,169059,0
2006-03-09,22.709,23.357,22.415,22.508,338233,0
2006-03-10,22.508,23.24,22.391,23.225,181424,0
2006-03-13,23.342,23.417,23.004,23.155,180470,0
2006-03-14,23.163,23.678,22.996,23.636,157527,0
2006-03-15,23.636,23.669,23.082,23.299,142309,0
2006-03-16,23.367,23.72,23.342,23.552,181064,0
2006-03-17,23.702,23.812,23.517,23.755,408734,0
2006-03-20,23.804,23.971,23.619,23.89,251207,0
2006-03-21,23.836,23.88,23.425,23.578,281407,0
2006-03-22,23.468,23.552,23.349,23.543,217443,0
2006-03-23,23.451,23.526,22.996,23.526,149086,0
2006-03-24,23.526,23.595,23.315,23.534,297574,0
2006-03-27,23.475,23.636,23.315,23.417,158124,0
2006-03-28,23.417,23.771,23.342,23.569,230167,0
2006-03-29,23.636,23.957,23.534,23.853,216732,0
2006-03-30,23.931,23.963,23.678,23.871,235040,0
2006-03-31,23.906,23.995,23.501,23.509,278555,0
2006-04-03,23.468,23.906,23.384,23.425,292344,0
2006-04-04,23.357,24.146,23.299,23.95,424665,0
2006-04-05,23.836,24.005,23.644,23.738,171080,0
2006-04-06,23.686,23.78,23.543,23.601,200922,0
2006-04-07,23.72,23.853,23.233,23.376,213045,0
2006-04-10,23.342,23.484,23.064,23.208,195929,0
2006-04-11,23.182,23.282,22.861,22.903,123997,0
2006-04-12,22.877,23.139,22.877,23.055,106401,0
2006-04-13,22.257,23.249,22.257,22.903,195214,0
2006-04-17,22.854,22.987,22.611,22.903,238012,0
2006-04-18,22.947,23.401,22.894,23.376,193430,0
2006-04-19,23.342,23.738,23.306,23.526,133274,0
2006-04-20,23.468,23.763,23.334,23.693,164660,0
2006-04-21,23.931,23.931,23.139,23.258,163472,0
2006-04-24,23.089,23.24,23.064,23.208,150036,0
2006-04-25,23.225,23.225,22.812,22.972,124597,0
2006-04-26,23.047,23.299,22.938,22.957,109613,0
2006-04-27,22.753,23.526,22.709,23.147,166084,0
2006-04-28,23.047,23.409,23.029,23.315,129706,0
2006-05-01,23.342,23.871,23.334,23.534,280690,0
2006-05-02,23.644,23.702,23.401,23.595,183798,0
2006-05-03,23.72,24.267,23.46,24.122,408619,0
2006-05-04,24.165,24.518,24.116,24.458,295198,0
2006-05-05,24.586,24.889,24.409,24.428,239321,0
2006-05-08,24.359,24.889,24.251,24.552,189150,0
2006-05-09,24.468,24.518,24.267,24.458,151938,0
2006-05-10,24.418,24.518,24.13,24.29,153010,0
2006-05-11,24.183,24.183,23.644,23.821,265122,0
2006-05-12,23.78,24.014,23.526,23.897,253350,0
2006-05-15,23.804,24.005,23.517,23.871,202824,0
2006-05-16,23.922,23.922,23.434,23.552,176663,0
2006-05-17,23.46,23.678,23.208,23.325,179164,0
2006-05-18,23.409,23.569,23.139,23.172,194856,0
2006-05-19,23.047,23.636,23.021,23.534,287351,0
2006-05-22,23.552,24.057,23.384,23.788,314457,0
2006-05-23,23.957,24.022,23.357,23.434,203297,0
2006-05-24,23.384,23.78,22.972,23.636,225290,0
2006-05-25,23.836,24.174,23.693,24.049,216493,0
2006-05-26,24.183,24.234,23.979,24.039,114844,0
2006-05-30,23.931,23.986,23.534,23.534,158124,0
2006-05-31,23.804,24.602,23.763,24.485,625826,0
2006-06-01,24.755,24.991,24.527,24.849,590160,0
2006-06-02,25.15,25.184,24.704,25.048,332172,0
2006-06-05,24.904,25.017,24.342,24.351,347510,0
2006-06-06,24.51,24.546,24.022,24.393,279030,0
2006-06-07,24.409,24.68,24.116,24.333,451771,0
2006-06-08,24.814,24.982,24.1,24.873,500158,0
2006-06-09,24.939,25.057,24.402,24.527,237895,0
2006-06-12,24.602,24.729,24.267,24.29,262505,0
2006-06-13,24.138,24.628,23.941,23.979,328724,0
2006-06-14,23.971,24.259,23.636,24.2,301975,0
2006-06-15,24.368,25.008,24.282,24.881,245504,0
2006-06-16,24.84,25.025,24.527,24.561,845886,0
2006-06-19,24.579,24.628,24.014,24.282,273086,0
2006-06-20,24.393,24.537,24.049,24.19,224460,0
2006-06-21,24.275,24.671,24.146,24.477,224222,0
2006-06-22,24.485,24.704,24.217,24.428,234922,0
2006-06-23,24.443,24.612,24.251,24.443,205202,0
2006-06-26,24.458,24.991,24.458,24.93,282476,0
2006-06-27,25,25.478,24.881,25.362,488628,0
2006-06-28,25.343,25.704,25.176,25.679,328368,0
2006-06-29,25.765,26.436,25.713,26.277,549973,0
2006-06-30,26.335,26.361,25.924,26.361,535945,0
2006-07-03,26.326,26.63,26.142,26.522,176429,0
2006-07-05,26.436,26.883,26.309,26.856,499089,0
2006-07-06,26.993,27.262,26.671,26.94,283308,0
2006-07-07,26.833,27,25.822,26.126,527858,0
2006-07-10,26.159,26.704,25.865,26.47,348580,0
2006-07-11,26.445,27.177,26.411,27.15,382938,0
2006-07-12,27.05,27.167,26.622,26.689,224222,0
2006-07-13,26.561,26.975,26.387,26.445,321116,0
2006-07-14,26.353,26.856,26.084,26.622,250259,0
2006-07-17,26.479,26.874,26.396,26.622,296269,0
2006-07-18,26.671,27.077,26.571,26.958,213402,0
2006-07-19,26.949,27.364,26.949,27.354,229926,0
2006-07-20,27.48,27.515,26.993,27.069,257038,0
2006-07-21,26.984,27.461,26.789,27.354,220298,0
2006-07-24,27.412,28.051,27.412,28.026,275583,0
2006-07-25,27.9,28.431,27.859,27.891,292462,0
2006-07-26,27.756,28.245,27.532,27.96,210788,0
2006-07-27,28.086,28.22,27.444,27.579,187608,0
2006-07-28,27.674,27.951,27.587,27.782,247288,0
2006-07-31,27.665,27.834,27.354,27.7,160741,0
2006-08-01,27.571,27.926,27.211,27.818,204011,0
2006-08-02,27.884,28.12,27.74,27.942,187248,0
2006-08-03,27.834,28.111,27.354,27.942,212811,0
2006-08-04,28.135,28.313,27.842,27.916,329911,0
2006-08-07,27.756,27.842,27.382,27.579,237895,0
2006-08-08,27.579,28.094,27.435,27.506,241818,0
2006-08-09,27.891,28.01,27.435,27.498,228861,0
2006-08-10,27.391,27.498,27,27.262,169059,0
2006-08-11,27.101,27.194,26.774,27.11,172386,0
2006-08-14,27.269,27.8,27.269,27.404,153124,0
2006-08-15,27.539,28.202,27.532,28.086,329319,0
2006-08-16,28.22,28.346,27.934,27.969,211977,0
2006-08-17,27.859,28.557,27.8,28.388,285805,0
2006-08-18,28.513,28.513,28.153,28.272,207458,0
2006-08-21,28.153,28.253,27.942,28.033,172028,0
2006-08-22,27.992,28.086,27.85,28.077,251207,0
2006-08-23,28.111,28.111,27.444,27.632,317549,0
2006-08-24,27.622,27.691,27.262,27.549,299358,0
2006-08-25,27.444,27.748,27.412,27.613,154671,0
2006-08-28,27.716,28.405,27.674,28.245,218397,0
2006-08-29,28.245,28.565,28.135,28.414,205912,0
2006-08-30,28.513,28.6,28.245,28.495,155625,0
2006-08-31,28.557,28.6,28.329,28.346,186176,0
2006-09-01,28.504,28.539,28.296,28.296,113181,0
2006-09-05,28.229,28.759,28.186,28.691,308515,0
2006-09-06,28.489,28.557,27.969,27.992,206745,0
2006-09-07,27.842,28.06,27.435,27.723,220654,0
2006-09-08,27.723,27.818,27.587,27.708,146825,0
2006-09-11,27.587,27.791,27.301,27.595,146109,0
2006-09-12,27.539,27.908,27.435,27.868,163472,0
2006-09-13,27.908,28.229,27.74,28.22,191527,0
2006-09-14,28.135,28.287,28.018,28.211,157406,0
2006-09-15,28.388,28.467,27.992,28.458,682772,0
2006-09-18,28.313,28.313,27.7,27.891,320641,0
2006-09-19,27.756,27.85,27.167,27.8,498141,0
2006-09-20,27.891,28.262,27.842,28.144,187010,0
2006-09-21,28.153,28.153,27.683,27.926,409089,0
2006-09-22,27.782,28.018,27.354,27.916,265237,0
2006-09-25,27.926,28.313,27.74,28.135,172863,0
2006-09-26,28.135,28.388,28.033,28.22,160617,0
2006-09-27,28.094,28.361,28.033,28.262,247643,0
2006-09-28,28.253,28.405,28.043,28.237,138626,0
2006-09-29,28.237,28.414,28.018,28.026,199135,0
2006-10-02,27.96,28.22,27.756,27.818,189150,0
2006-10-03,27.723,28.28,27.587,28.161,199019,0
2006-10-04,28.111,28.742,28.002,28.742,195333,0
2006-10-05,28.583,28.759,28.22,28.388,403029,0
2006-10-06,28.262,28.361,27.934,28.195,142667,0
2006-10-09,28.094,28.355,27.985,28.337,73473,0
2006-10-10,28.262,28.379,27.85,28.12,164537,0
2006-10-11,28.12,28.548,28.018,28.388,242531,0
2006-10-12,28.458,29.011,28.422,28.995,277485,0
2006-10-13,29.034,29.295,28.952,29.237,243126,0
2006-10-16,29.187,29.43,29.12,29.339,174288,0
2006-10-17,29.187,29.591,29.187,29.591,226957,0
2006-10-18,29.743,30.012,29.422,29.625,352857,0
2006-10-19,29.438,29.817,29.438,29.801,372830,0
2006-10-20,29.887,29.887,29.533,29.709,153724,0
2006-10-23,29.564,29.952,29.447,29.878,108308,0
2006-10-24,29.65,29.993,29.573,29.927,129467,0
2006-10-25,29.834,30.415,29.834,30.332,191404,0
2006-10-26,30.5,30.676,30.239,30.676,215310,0
2006-10-27,30.652,30.903,30.263,30.28,160851,0
2006-10-30,30.155,30.374,29.936,30.162,249190,0
2006-10-31,30.239,30.314,29.904,30.18,97845,0
2006-11-01,30.263,30.5,29.817,29.817,147778,0
2006-11-02,29.666,29.843,29.481,29.509,263935,0
2006-11-03,29.509,30.103,29.509,29.944,177262,0
2006-11-06,29.85,30.439,29.85,30.349,170007,0
2006-11-07,30.543,31.374,30.448,30.676,279389,0
2006-11-08,30.509,31.249,30.509,31.213,353813,0
2006-11-09,31.249,31.249,30.936,31.196,331696,0
2006-11-10,31.141,31.305,30.963,31.164,166681,0
2006-11-13,30.99,31.132,30.844,30.911,251330,0
2006-11-14,30.946,31.305,30.894,31.305,199494,0
2006-11-15,31.267,31.653,31.172,31.511,250732,0
2006-11-16,31.492,31.702,31.331,31.474,266425,0
2006-11-17,31.474,31.536,31.249,31.483,235160,0
2006-11-20,31.359,31.743,31.239,31.583,240985,0
2006-11-21,31.359,31.359,30.786,31.155,371761,0
2006-11-22,31.164,31.221,30.827,30.963,167868,0
2006-11-24,30.827,31.149,30.827,31.054,85245,0
2006-11-27,30.928,31.106,30.549,30.582,374137,0
2006-11-28,30.557,31.213,30.549,31.155,217211,0
2006-11-29,31.275,31.83,31.204,31.751,216137,0
2006-11-30,31.696,31.855,31.474,31.574,230998,0
2006-12-01,31.501,31.6,30.928,31.382,415394,0
2006-12-04,31.41,32.283,31.41,32.167,309345,0
2006-12-05,32.3,32.77,32.206,32.356,295554,0
2006-12-06,32.275,32.383,32.159,32.222,183681,0
2006-12-07,32.349,32.493,32.14,32.309,196878,0
2006-12-08,32.175,32.409,31.821,32.039,178689,0
2006-12-11,32.14,32.356,31.971,32.206,161566,0
2006-12-12,32.222,32.374,31.963,32.364,207577,0
2006-12-13,32.443,32.469,32.18,32.283,179045,0
2006-12-14,32.364,32.779,32.215,32.317,225534,0
2006-12-15,32.18,32.469,32.18,32.215,466158,0
2006-12-18,32.232,32.453,31.869,31.98,231594,0
2006-12-19,31.837,32.175,31.743,31.813,310061,0
2006-12-20,31.847,32.392,31.847,32.029,271897,0
2006-12-21,32.016,32.364,31.896,32.016,179522,0
2006-12-22,31.946,32.159,31.726,32.047,185703,0
2006-12-26,31.971,32.788,31.971,32.72,248356,0
2006-12-27,32.667,33.117,32.485,32.729,202466,0
2006-12-28,32.71,32.88,32.604,32.628,153841,0
2006-12-29,32.551,32.628,32.222,32.275,151818,0
2007-01-03,32.275,32.897,32.14,32.508,291035,0
2007-01-04,32.485,32.889,32.364,32.779,271302,0
2007-01-05,32.604,32.604,31.644,31.734,304945,0
2007-01-08,31.544,31.821,31.298,31.743,241818,0
2007-01-09,31.743,32.007,31.172,31.92,351667,0
2007-01-10,31.787,32.132,31.583,31.653,195214,0
2007-01-11,31.644,32.788,31.644,32.476,398984,0
2007-01-12,32.409,32.82,32.325,32.755,214475,0
2007-01-16,32.829,33.099,32.325,32.443,157763,0
2007-01-17,32.317,32.374,32.039,32.114,192475,0
2007-01-18,32.022,32.114,31.709,31.847,147181,0
2007-01-19,31.847,31.946,31.483,31.896,223864,0
2007-01-22,31.855,32.039,31.544,31.869,192362,0
2007-01-23,31.743,32.779,31.616,32.652,349529,0
2007-01-24,32.652,32.788,32.434,32.685,232425,0
2007-01-25,32.636,32.755,32.039,32.232,263811,0
2007-01-26,32.222,32.342,31.769,32.275,166681,0
2007-01-29,32.167,32.551,32.096,32.453,228262,0
2007-01-30,32.508,32.973,32.461,32.965,198184,0
2007-01-31,32.973,33.335,32.77,33.014,265596,0
2007-02-01,33.072,33.426,33.072,33.375,119957,0
2007-02-02,33.478,33.487,32.847,32.92,243958,0
2007-02-05,32.812,32.991,32.645,32.779,219943,0
2007-02-06,32.838,33.063,32.788,33.031,155742,0
2007-02-07,32.997,33.293,32.847,33.293,143497,0
2007-02-08,33.326,33.375,32.929,33.158,202466,0
2007-02-09,33.134,33.342,32.551,32.973,179995,0
2007-02-12,32.973,33.046,32.77,33.038,130610,0
2007-02-13,32.991,33.326,32.788,33.326,154119,0
2007-02-14,33.317,33.604,32.812,32.847,239163,0
2007-02-15,32.862,32.862,32.485,32.636,120434,0
2007-02-16,32.645,32.88,32.047,32.5,217801,0
2007-02-20,32.232,32.812,32.096,32.72,160851,0
2007-02-21,32.559,32.72,32.443,32.667,123881,0
2007-02-22,32.586,32.889,32.334,32.889,167750,0
2007-02-23,32.804,32.804,32.356,32.4,170007,0
2007-02-26,32.409,32.871,32.096,32.636,231440,0
2007-02-27,32.175,32.425,31.331,31.424,323251,0
2007-02-28,31.037,32.159,30.661,31.221,420502,0
2007-03-01,30.702,31.359,30.382,31.149,364271,0
2007-03-02,30.954,31.132,30.474,30.535,340375,0
2007-03-05,30.199,30.702,29.692,29.944,293653,0
2007-03-06,30.18,30.795,29.769,30.694,435724,0
2007-03-07,30.676,31.061,30.491,30.726,292700,0
2007-03-08,30.936,31.087,30.565,30.726,273916,0
2007-03-09,30.894,31.061,30.694,30.946,201040,0
2007-03-12,30.928,31.855,30.87,31.726,286400,0
2007-03-13,31.52,31.778,30.928,31.012,257987,0
2007-03-14,30.946,31.544,30.786,31.41,263693,0
2007-03-15,32.022,32.022,31.298,31.963,263336,0
2007-03-16,31.929,32.039,31.544,31.574,389951,0
2007-03-19,31.709,32.325,31.709,32.325,255014,0
2007-03-20,32.232,32.508,31.896,32.508,324327,0
2007-03-21,32.586,33.108,32.309,33.014,221606,0
2007-03-22,33.142,33.142,32.676,32.847,192004,0
2007-03-23,32.847,32.871,32.595,32.77,217920,0
2007-03-26,32.72,32.779,32.266,32.77,212690,0
2007-03-27,32.676,32.72,32.14,32.604,202703,0
2007-03-28,32.469,32.779,32.317,32.628,442736,0
2007-03-29,32.788,32.88,32.383,32.88,205792,0
2007-03-30,32.913,33.108,32.334,32.694,254657,0
2007-04-02,32.796,33.056,32.645,33.056,129349,0
2007-04-03,33.125,33.174,32.889,32.92,272847,0
2007-04-04,32.983,32.983,32.604,32.812,224575,0
2007-04-05,32.703,32.854,32.434,32.788,162282,0
2007-04-09,32.763,32.854,32.508,32.645,166441,0
2007-04-10,32.559,33.031,32.5,33.031,145754,0
2007-04-11,33.014,33.014,32.613,32.746,250975,0
2007-04-12,32.62,32.913,32.409,32.913,183324,0
2007-04-13,32.871,32.906,32.469,32.779,432989,0
2007-04-16,32.889,33.046,32.383,32.636,224104,0
2007-04-17,32.72,32.804,32.248,32.62,250376,0
2007-04-18,32.443,32.525,32.222,32.257,149562,0
2007-04-19,31.989,32.257,31.837,32.072,153245,0
2007-04-20,32.956,32.956,32.409,32.685,170723,0
2007-04-23,32.568,32.897,32.568,32.838,128993,0
2007-04-24,32.838,32.847,32.461,32.77,192975,0
2007-04-25,32.889,33.451,32.82,33.335,202229,0
2007-04-26,33.326,33.351,33.063,33.166,144211,0
2007-04-27,33.038,33.208,32.586,33.046,155504,0
2007-04-30,33.174,33.189,31.804,31.869,267496,0
2007-05-01,31.92,32.476,31.483,31.954,402433,0
2007-05-02,32.029,32.889,31.989,32.82,285211,0
2007-05-03,32.72,32.889,32.3,32.364,263571,0
2007-05-04,32.508,32.854,32.409,32.812,212811,0
2007-05-07,32.854,32.991,32.763,32.88,143854,0
2007-05-08,32.71,32.71,32.14,32.434,218754,0
2007-05-09,32.383,32.645,32.175,32.419,209481,0
2007-05-10,32.275,32.349,31.511,31.511,330864,0
2007-05-11,31.536,31.929,31.536,31.904,139575,0
2007-05-14,31.946,32.167,31.424,31.644,187132,0
2007-05-15,31.68,32.508,31.566,32.374,511691,0
2007-05-16,32.508,32.991,32.453,32.847,390548,0
2007-05-17,32.847,32.847,32.317,32.434,256086,0
2007-05-18,32.551,33.081,32.325,32.897,243480,0
2007-05-21,32.788,33.224,32.676,33.006,161566,0
2007-05-22,32.871,33.023,32.62,32.847,174995,0
2007-05-23,32.929,33.023,32.508,32.694,246336,0
2007-05-24,32.72,32.847,31.709,31.795,329676,0
2007-05-25,31.963,32.089,31.44,31.687,155149,0
2007-05-29,31.847,32.628,31.847,32.493,303756,0
2007-05-30,32.3,32.796,32.029,32.729,457598,0
2007-05-31,32.804,32.804,32.096,32.096,426092,0
2007-06-01,32.089,32.3,31.76,32.029,553661,0
2007-06-04,32.007,32.4,31.663,32.317,192362,0
2007-06-05,32.104,32.18,31.141,31.367,317904,0
2007-06-06,31.249,31.349,30.911,31.189,286163,0
2007-06-07,30.98,30.98,29.599,29.878,414057,0
2007-06-08,29.776,30.247,29.759,30.155,231354,0
2007-06-11,29.976,30.171,29.759,29.86,249902,0
2007-06-12,29.7,29.817,29.113,29.17,216613,0
2007-06-13,29.256,29.607,29.113,29.43,299477,0
2007-06-14,29.43,29.743,29.422,29.642,496713,0
2007-06-15,30.391,32.149,30.128,30.936,715226,0
2007-06-18,30.928,31.054,30.374,30.465,156340,0
2007-06-19,30.305,30.4,30.021,30.239,281407,0
2007-06-20,30.199,30.23,29.129,29.213,321352,0
2007-06-21,29.003,29.43,28.782,29.161,328368,0
2007-06-22,29.052,29.279,28.135,28.673,699655,0
2007-06-25,28.557,28.782,28.06,28.397,335140,0
2007-06-26,28.557,28.86,28.169,28.186,307916,0
2007-06-27,27.942,28.749,27.842,28.682,186536,0
2007-06-28,28.742,28.995,28.521,28.774,273916,0
2007-06-29,28.925,29.247,28.397,28.439,307326,0
2007-07-02,28.574,28.782,28.405,28.717,173693,0
2007-07-03,28.691,28.691,28.12,28.313,98084,0
2007-07-05,28.28,28.329,27.262,27.834,315410,0
2007-07-06,27.842,27.842,27.293,27.337,286754,0
2007-07-09,27.426,27.977,27.253,27.708,284141,0
2007-07-10,27.498,27.579,27.059,27.085,269040,0
2007-07-11,27.167,27.31,26.864,27,257038,0
2007-07-12,27.203,27.337,27.059,27.229,207458,0
2007-07-13,27.119,27.764,27.119,27.649,274392,0
2007-07-16,27.461,27.665,27.069,27.144,195093,0
2007-07-17,27.159,27.382,26.908,26.908,189865,0
2007-07-18,26.917,27.185,26.704,27.167,222675,0
2007-07-19,27.245,27.373,27.077,27.285,135886,0
2007-07-20,27.229,27.632,27.211,27.275,493026,0
2007-07-23,27.301,27.435,27.22,27.285,222796,0
2007-07-24,26.958,27.126,25.765,25.846,336805,0
2007-07-25,25.948,26.269,25.814,26.201,340257,0
2007-07-26,25.612,25.99,24.904,25.362,543674,0
2007-07-27,25.109,25.395,24.386,24.612,620830,0
2007-07-30,25.569,26.648,25.234,26.353,723432,0
2007-07-31,26.606,26.975,26.142,26.142,547950,0
2007-08-01,26.066,26.78,25.908,26.479,588849,0
2007-08-02,26.689,26.823,26.253,26.596,412303,0
2007-08-03,26.335,26.622,25,25.109,567450,0
2007-08-06,25.838,25.838,24.066,25.274,573393,0
2007-08-07,24.982,25.065,22.249,23.95,1235479,0
2007-08-08,24.183,24.689,23.509,24.351,1081398,0
2007-08-09,23.746,24.594,23.115,24.022,1361616,0
2007-08-10,23.569,26.025,23.401,25.536,818420,0
2007-08-13,25.487,25.639,24.628,24.721,468535,0
2007-08-14,24.93,25.048,24.282,24.418,580409,0
2007-08-15,24.208,24.822,24.13,24.351,637114,0
2007-08-16,24.2,24.697,23.484,24.451,751012,0
2007-08-17,25.908,25.957,24.51,24.527,573276,0
2007-08-20,24.586,24.628,23.829,24.612,267736,0
2007-08-21,24.451,25.166,24.451,24.831,157286,0
2007-08-22,25.15,25.15,24.317,24.822,338709,0
2007-08-23,24.991,25.109,24.501,24.796,187363,0
2007-08-24,24.762,24.904,24.428,24.904,200922,0
2007-08-27,24.84,24.991,24.546,24.612,242055,0
2007-08-28,24.485,24.729,23.78,23.88,327891,0
2007-08-29,24.1,24.594,23.738,24.537,214234,0
2007-08-30,24.225,24.896,24.146,24.594,347985,0
2007-08-31,24.982,25.109,24.342,24.402,278435,0
2007-09-04,24.342,24.796,23.821,24.485,715110,0
2007-09-05,24.418,24.428,23.986,24.084,511457,0
2007-09-06,24.208,24.275,23.836,24.2,259652,0
2007-09-07,23.804,23.971,23.56,23.971,418602,0
2007-09-10,24.074,24.267,23.871,24.039,542127,0
2007-09-11,24.116,24.376,23.853,24.29,391613,0
2007-09-12,24.299,24.594,24.217,24.386,290679,0
2007-09-13,24.579,24.747,24.393,24.494,334553,0
2007-09-14,24.409,24.62,24.225,24.594,305183,0
2007-09-17,24.518,24.518,24.108,24.359,392092,0
2007-09-18,24.443,25.191,24.351,25.176,407068,0
2007-09-19,25.487,25.656,25.09,25.292,378063,0
2007-09-20,25.209,25.409,24.712,25.09,415868,0
2007-09-21,25.317,25.513,24.671,24.778,562694,0
2007-09-24,24.822,24.873,24.428,24.579,370928,0
2007-09-25,24.527,24.68,24.251,24.368,469607,0
2007-09-26,24.393,24.721,24.317,24.351,277601,0
2007-09-27,24.436,24.537,24.049,24.165,433823,0
2007-09-28,24.183,24.333,23.693,23.795,325632,0
2007-10-01,23.88,24.712,23.88,24.477,216732,0
2007-10-02,24.561,24.62,24.091,24.225,253350,0
2007-10-03,24.122,24.671,24.049,24.671,291035,0
2007-10-04,24.814,24.922,24.393,24.458,250975,0
2007-10-05,24.729,25.176,24.267,25.031,444760,0
2007-10-08,25.057,25.081,24.602,24.653,170960,0
2007-10-09,24.729,24.822,24.234,24.671,358568,0
2007-10-10,24.671,24.755,24.351,24.468,283190,0
2007-10-11,24.501,24.856,24.19,24.501,318975,0
2007-10-12,24.393,24.778,24.393,24.671,188079,0
2007-10-15,24.635,24.729,24.108,24.402,381271,0
2007-10-16,24.386,24.518,23.746,23.746,256918,0
2007-10-17,23.971,24.014,23.46,23.795,361895,0
2007-10-18,23.72,24.138,23.678,23.957,321237,0
2007-10-19,23.914,23.914,23.315,23.315,379132,0
2007-10-22,23.055,23.862,22.957,23.636,289134,0
2007-10-23,23.871,23.871,23.299,23.552,557581,0
2007-10-24,23.484,23.862,23.299,23.693,367835,0
2007-10-25,23.746,23.844,23.147,23.588,258699,0
2007-10-26,23.871,24.225,23.601,24.217,183919,0
2007-10-29,24.251,24.586,23.979,24.259,249902,0
2007-10-30,24.2,24.428,23.986,24.333,223390,0
2007-10-31,24.527,25.218,24.333,25.031,373424,0
2007-11-01,24.729,24.831,23.804,23.914,457834,0
2007-11-02,24.1,24.156,23.357,23.795,262743,0
2007-11-05,23.401,23.922,23.391,23.601,265653,0
2007-11-06,23.771,23.862,23.073,23.678,189508,0
2007-11-07,24.039,24.039,22.383,22.383,354167,0
2007-11-08,22.602,23.509,22.567,23.451,470082,0
2007-11-09,23.225,23.897,23.115,23.771,512763,0
2007-11-12,23.788,24.443,23.693,23.836,353813,0
2007-11-13,24.014,24.468,23.829,24.428,426333,0
2007-11-14,24.267,24.602,23.821,23.922,302902,0
2007-11-15,23.746,24.351,23.686,24.217,347985,0
2007-11-16,24.267,24.368,23.763,24.282,481851,0
2007-11-19,24.084,24.275,23.771,24.183,316242,0
2007-11-20,24.122,24.183,23.628,24.183,308606,0
2007-11-21,24.066,24.402,23.862,23.971,314221,0
2007-11-23,24.2,24.451,23.89,24.393,110446,0
2007-11-26,24.376,24.376,23.763,23.836,273290,0
2007-11-27,23.844,24.146,23.659,23.979,329676,0
2007-11-28,24.317,24.436,24.156,24.436,207699,0
2007-11-29,24.436,24.468,24.022,24.183,357258,0
2007-11-30,24.477,24.612,24.174,24.325,252268,0
2007-12-03,24.409,24.77,24.074,24.671,277601,0
2007-12-04,24.393,25.243,24.393,24.947,301500,0
2007-12-05,25.274,25.822,25.274,25.679,344893,0
2007-12-06,25.586,25.957,25.387,25.948,216732,0
2007-12-07,25.974,26.049,25.335,25.586,180949,0
2007-12-10,25.647,25.662,25.252,25.418,143023,0
2007-12-11,25.569,25.722,24.84,24.889,224340,0
2007-12-12,25.378,25.656,24.747,25.15,190930,0
2007-12-13,24.904,25.225,24.77,25.176,165372,0
2007-12-14,24.896,25,24.527,24.57,171912,0
2007-12-17,24.468,24.579,24.259,24.29,157882,0
2007-12-18,24.501,24.84,24.29,24.84,210788,0
2007-12-19,24.712,25.434,24.712,25.3,260722,0
2007-12-20,25.513,25.814,24.755,25.243,217909,0
2007-12-21,25.687,25.695,25.2,25.695,622373,0
2007-12-24,25.528,25.899,25.378,25.865,81389,0
2007-12-26,25.822,25.892,25.63,25.739,139575,0
2007-12-27,25.73,25.83,24.904,24.947,144418,0
2007-12-28,25.031,25.292,24.914,25,130245,0
2007-12-31,25,25.225,24.458,25.04,242090,0
2008-01-02,24.896,25.15,24.51,24.922,265950,0
2008-01-03,24.947,25.065,24.451,24.451,201040,0
2008-01-04,24.174,24.368,23.979,24.275,361421,0
2008-01-07,24.501,25.158,24.359,24.889,323030,0
2008-01-08,25,25.133,24.697,24.738,477453,0
2008-01-09,24.635,25.109,24.333,25.1,295198,0
2008-01-10,24.856,25.639,24.856,25.487,399461,0
2008-01-11,25.268,25.403,24.864,24.889,329587,0
2008-01-14,25.09,25.143,24.747,24.956,203061,0
2008-01-15,24.689,24.721,24.217,24.428,402319,0
2008-01-16,24.299,25.025,24.29,24.635,347985,0
2008-01-17,24.635,24.778,23.712,23.746,355356,0
2008-01-18,24.066,24.066,22.921,23.208,556451,0
2008-01-22,22.459,23.425,22.122,22.921,428588,0
2008-01-23,22.468,23.686,22.324,23.669,479831,0
2008-01-24,23.771,23.771,22.829,23.19,535961,0
2008-01-25,23.384,24.29,23.163,23.342,415394,0
2008-01-28,23.384,23.804,23.24,23.693,235874,0
2008-01-29,23.795,24.039,23.72,23.853,161566,0
2008-01-30,23.788,24.402,23.669,23.669,250139,0
2008-01-31,23.349,24.29,23.282,24.014,344298,0
2008-02-01,24.066,24.662,23.995,24.602,274628,0
2008-02-04,24.561,25.2,24.308,25.124,322539,0
2008-02-05,24.721,24.84,23.941,23.963,369860,0
2008-02-06,24.2,24.402,23.804,23.971,303999,0
2008-02-07,23.788,24.19,23.636,24.183,271538,0
2008-02-08,24.074,24.376,23.88,23.979,272609,0
2008-02-11,23.995,24.031,23.702,23.871,235752,0
2008-02-12,23.95,24.428,23.829,24.116,218158,0
2008-02-13,24.074,24.393,24.031,24.275,185703,0
2008-02-14,24.282,24.351,23.601,23.763,158594,0
2008-02-15,23.619,23.652,23.306,23.543,188320,0
2008-02-19,23.812,23.897,23.334,23.384,235991,0
2008-02-20,23.047,23.509,23.047,23.425,308559,0
2008-02-21,23.61,23.702,22.627,22.687,335289,0
2008-02-22,22.694,22.787,22.291,22.687,293413,0
2008-02-25,22.642,22.837,22.391,22.534,291713,0
2008-02-26,22.524,23.208,22.499,23.055,381152,0
2008-02-27,22.93,23.306,22.93,23.012,377468,0
2008-02-28,22.097,23.004,22.097,22.415,343463,0
2008-02-29,22.45,22.45,21.43,21.525,567211,0
2008-03-03,21.574,21.811,21.43,21.726,550685,0
2008-03-04,21.541,21.894,21.223,21.76,665649,0
2008-03-05,21.794,21.92,21.44,21.778,540464,0
2008-03-06,21.601,21.778,21.146,21.188,426663,0
2008-03-07,21.92,22.425,21.726,22.273,815372,0
2008-03-10,22.309,22.761,22.164,22.347,506700,0
2008-03-11,22.854,23.012,22.291,22.87,629593,0
2008-03-12,22.87,22.964,22.391,22.391,337878,0
2008-03-13,22.147,23.258,22.147,23.233,694659,0
2008-03-14,23.391,23.468,22.619,23.038,579220,0
2008-03-17,22.442,23.46,22.442,23.139,362012,0
2008-03-18,23.636,23.636,22.753,23.367,456289,0
2008-03-19,23.493,23.844,22.821,22.821,272223,0
2008-03-20,22.829,23.588,22.829,23.325,787686,0
2008-03-24,23.425,23.678,23.208,23.299,299477,0
2008-03-25,23.357,23.652,23.24,23.349,265000,0
2008-03-26,23.233,23.391,22.894,23.004,344536,0
2008-03-27,23.107,23.702,22.861,23.155,291035,0
2008-03-28,23.147,23.509,22.957,23.021,255131,0
2008-03-31,23.012,23.771,22.812,23.517,435009,0
2008-04-01,23.702,24.084,23.569,24.084,259779,0
2008-04-02,24.208,24.29,23.906,24.1,196283,0
2008-04-03,23.971,24.208,23.746,23.906,199135,0
2008-04-04,23.941,24.031,23.468,23.534,233345,0
2008-04-07,23.72,24.29,23.526,23.995,144924,0
2008-04-08,23.755,24.428,23.702,24.409,264289,0
2008-04-09,24.501,24.689,23.862,23.963,258343,0
2008-04-10,23.957,24.308,23.804,24.165,230641,0
2008-04-11,23.897,23.995,23.601,23.628,135353,0
2008-04-14,23.578,23.844,23.493,23.72,130349,0
2008-04-15,23.862,24.428,23.821,24.275,189316,0
2008-04-16,24.494,25.225,24.443,25.209,225488,0
2008-04-17,25.158,25.158,24.644,24.831,153945,0
2008-04-18,25.025,25.274,24.796,24.991,260957,0
2008-04-21,25.048,25.048,24.308,24.501,259686,0
2008-04-22,24.376,24.477,23.88,24.225,363278,0
2008-04-23,24.317,24.62,24.031,24.308,263695,0
2008-04-24,24.342,25.04,24.014,24.644,318313,0
2008-04-25,24.849,25.017,24.537,24.922,321565,0
2008-04-28,24.84,25.1,24.602,24.755,200681,0
2008-04-29,24.704,24.77,24.409,24.443,174739,0
2008-04-30,24.468,24.704,24.156,24.282,184239,0
2008-05-01,24.317,25.63,24.317,25.596,394149,0
2008-05-02,25.739,26.318,25.513,25.695,411427,0
2008-05-05,25.757,25.838,24.485,24.644,634114,0
2008-05-06,24.653,24.965,24.308,24.849,192151,0
2008-05-07,24.881,24.889,24.342,24.368,293431,0
2008-05-08,24.376,25.008,24.308,24.712,435437,0
2008-05-09,24.325,25.2,24.325,24.991,270509,0
2008-05-12,24.982,25.554,24.805,25.387,385670,0
2008-05-13,25.362,26.057,25.243,25.822,383814,0
2008-05-14,25.772,26.109,25.772,25.908,236126,0
2008-05-15,25.874,26.118,25.822,26.034,415410,0
2008-05-16,26.226,26.462,25.908,26.025,423180,0
2008-05-19,26.066,26.286,25.874,26.118,283466,0
2008-05-20,26.044,26.277,25.814,26.008,183416,0
2008-05-21,25.874,26.396,25.874,26.126,230577,0
2008-05-22,26.193,26.436,26.126,26.193,219031,0
2008-05-23,26.159,26.253,25.924,25.99,208651,0
2008-05-27,26.066,26.537,26.066,26.286,203101,0
2008-05-28,26.396,26.428,26.044,26.142,145686,0
2008-05-29,26.084,26.697,26.084,26.286,248010,0
2008-05-30,26.286,26.353,26.008,26.226,231022,0
2008-06-02,26.201,26.37,25.883,26.15,195512,0
2008-06-03,26.269,26.269,25.496,25.722,328208,0
2008-06-04,25.621,25.838,25.496,25.838,342124,0
2008-06-05,25.822,26.034,25.687,26.034,276063,0
2008-06-06,25.814,25.892,25.418,25.418,259979,0
2008-06-09,25.426,25.569,25.26,25.451,185069,0
2008-06-10,25.3,25.63,25.209,25.545,189577,0
2008-06-11,25.426,25.561,25.081,25.081,184519,0
2008-06-12,25.234,25.469,25.176,25.317,173297,0
2008-06-13,25.561,25.656,25.109,25.403,160623,0
2008-06-16,25.26,25.578,25.26,25.554,123119,0
2008-06-17,25.578,25.772,25.378,25.545,133246,0
2008-06-18,25.522,25.998,25.418,25.94,314021,0
2008-06-19,25.908,26.261,25.814,26.034,153382,0
2008-06-20,25.957,26.159,25.443,25.662,483167,0
2008-06-23,25.772,26.218,25.748,25.883,136802,0
2008-06-24,25.671,25.671,25.143,25.292,283550,0
2008-06-25,25.309,25.789,25.309,25.656,238311,0
2008-06-26,25.403,25.748,25.1,25.184,266629,0
2008-06-27,25.158,25.268,24.552,24.552,518273,0
2008-06-30,24.552,25.283,24.376,25.008,284138,0
2008-07-01,24.786,25.292,24.62,25.057,288099,0
2008-07-02,25.025,25.074,24.68,24.873,275768,0
2008-07-03,25.031,25.133,24.428,24.602,165109,0
2008-07-07,24.738,24.738,23.795,24.039,209657,0
2008-07-08,24.116,24.671,23.963,24.537,301073,0
2008-07-09,24.594,24.849,24.57,24.697,243350,0
2008-07-10,24.628,25.025,24.628,24.796,199568,0
2008-07-11,24.628,24.991,24.477,24.914,267442,0
2008-07-14,25.074,25.081,24.428,24.552,173945,0
2008-07-15,24.333,24.831,24.308,24.468,196814,0
2008-07-16,24.494,24.628,24.138,24.351,162014,0
2008-07-17,24.409,24.409,23.517,23.712,322213,0
2008-07-18,23.746,23.931,23.306,23.417,316384,0
2008-07-21,23.46,23.601,23.24,23.517,260844,0
2008-07-22,23.443,23.95,23.384,23.763,329687,0
2008-07-23,23.72,24.049,23.619,23.821,218176,0
2008-07-24,23.844,24.217,23.712,23.979,171233,0
2008-07-25,24.234,24.234,23.72,23.729,235850,0
2008-07-28,23.517,23.804,23.509,23.678,184970,0
2008-07-29,23.821,24.325,23.821,24.057,293730,0
2008-07-30,23.986,24.51,23.821,24.494,210372,0
2008-07-31,24.259,24.579,24.049,24.308,219478,0
2008-08-01,24.325,24.428,23.804,23.914,223944,0
2008-08-04,23.853,24.057,23.636,23.836,117498,0
2008-08-05,24.057,24.282,23.78,24.174,262855,0
2008-08-06,23.914,24.317,23.821,24.049,318040,0
2008-08-07,23.844,23.89,23.24,23.274,321893,0
2008-08-08,23.274,23.906,23.182,23.763,240958,0
2008-08-11,23.712,24.796,23.61,24.77,392593,0
2008-08-12,24.704,24.896,24.501,24.778,249027,0
2008-08-13,24.697,24.982,24.586,24.814,209867,0
2008-08-14,24.644,25.025,24.485,24.796,243596,0
2008-08-15,24.796,25.184,24.468,24.831,243843,0
2008-08-18,24.896,25.1,24.628,24.786,171493,0
2008-08-19,24.586,25.048,24.586,24.922,124139,0
2008-08-20,24.873,25.124,24.729,25.031,141791,0
2008-08-21,24.914,25.143,24.704,24.896,157231,0
2008-08-22,24.991,25.166,24.822,25.04,143503,0
2008-08-25,25.031,25.065,24.635,24.873,167503,0
2008-08-26,24.873,25.2,24.77,24.982,204137,0
2008-08-27,24.965,25.814,24.822,25.528,284055,0
2008-08-28,25.528,25.781,25.403,25.647,244027,0
2008-08-29,25.578,25.656,25.409,25.528,168259,0
2008-09-02,25.739,25.948,24.805,25.387,216754,0
2008-09-03,25.326,25.395,24.922,25.048,318270,0
2008-09-04,25.017,25.057,24.351,24.518,260311,0
2008-09-05,24.586,24.602,23.78,24.19,174523,0
2008-09-08,24.402,25.234,24.308,25.15,397242,0
2008-09-09,25.166,25.662,25.09,25.352,478786,0
2008-09-10,25.487,26.109,25.478,25.917,414886,0
2008-09-11,25.924,26.075,25.252,25.957,341914,0
2008-09-12,25.856,26.168,25.713,25.965,291605,0
2008-09-15,25.426,25.965,25.283,25.335,183909,0
2008-09-16,25.283,26.075,24.814,25.94,442085,0
2008-09-17,26.404,26.404,24.712,24.712,352518,0
2008-09-18,24.947,26.253,24.747,26.093,487021,0
2008-09-19,26.917,28.002,26.326,26.833,1004880,0
2008-09-22,27.017,27.017,25.932,26.075,247233,0
2008-09-23,26.025,26.277,25.846,26.025,207672,0
2008-09-24,26.109,26.118,25.496,25.687,156647,0
2008-09-25,25.621,26.462,25.545,26.044,301021,0
2008-09-26,25.578,26.387,25.487,26.294,185692,0
2008-09-29,25.739,26.044,24.896,24.922,375678,0
2008-09-30,25.1,25.621,24.2,25.451,413361,0
2008-10-01,25.252,25.822,25.008,25.713,365639,0
2008-10-02,25.586,25.656,25.017,25.017,330829,0
2008-10-03,25.252,25.892,24.747,24.831,370949,0
2008-10-06,24.333,24.805,23.208,24.402,453575,0
2008-10-07,24.729,24.747,23.265,23.282,423856,0
2008-10-08,22.66,23.391,21.911,22.56,635334,0
2008-10-09,22.795,22.894,20.531,20.531,529425,0
2008-10-10,20.128,20.547,18.05,19.85,1076330,0
2008-10-13,20.499,22.484,20.119,22.484,369527,0
2008-10-14,23.147,23.384,21.349,22.442,337517,0
2008-10-15,21.735,22.012,19.902,19.918,833016,0
2008-10-16,19.925,21.114,19.026,21.02,557327,0
2008-10-17,20.784,21.669,20.102,20.692,515555,0
2008-10-20,20.918,22.264,20.404,22.264,345866,0
2008-10-21,22.012,22.09,21.188,21.28,355281,0
2008-10-22,20.82,21.28,20.102,20.684,248848,0
2008-10-23,20.834,21.592,19.825,21.231,353312,0
2008-10-24,19.592,20.869,19.592,20.347,338771,0
2008-10-27,19.977,20.296,19.16,19.16,345911,0
2008-10-28,19.548,21.34,19.221,21.288,444950,0
2008-10-29,21.583,22.131,20.995,21.466,431749,0
2008-10-30,21.861,21.885,20.954,21.659,572837,0
2008-10-31,21.517,22.205,21.036,21.971,601985,0
2008-11-03,21.852,22.196,21.709,21.946,367167,0
2008-11-04,22.425,22.575,21.44,21.937,483400,0
2008-11-05,21.651,22.205,21.271,21.374,437911,0
2008-11-06,21.367,21.676,20.768,21.114,341050,0
2008-11-07,21.296,22.012,21.114,21.778,306675,0
2008-11-10,22.156,22.534,21.028,21.349,308841,0
2008-11-11,21.13,21.76,20.944,21.052,376724,0
2008-11-12,20.751,20.792,19.994,20.028,450146,0
2008-11-13,20.119,21.794,19.6,21.794,573719,0
2008-11-14,21.374,21.802,20.332,20.447,298676,0
2008-11-17,20.304,21.231,20.163,20.758,391748,0
2008-11-18,20.784,21.13,19.689,20.634,498960,0
2008-11-19,20.564,21.415,20.009,20.053,293481,0
2008-11-20,19.85,20.447,18.522,18.749,615744,0
2008-11-21,19.094,20.045,17.755,19.968,767660,0
2008-11-24,20.516,21.003,19.513,20.573,379849,0
2008-11-25,20.758,21.02,20.053,21.02,374405,0
2008-11-26,20.389,21.509,20.26,21.474,364881,0
2008-11-28,21.114,21.786,21.062,21.786,123536,0
2008-12-01,20.784,21.699,20.178,20.254,444682,0
2008-12-02,20.675,21.096,19.959,20.851,593007,0
2008-12-03,20.499,21.43,19.85,21.062,479528,0
2008-12-04,20.844,21.169,20.07,20.608,551931,0
2008-12-05,20.205,20.978,19.783,20.927,536512,0
2008-12-08,20.988,21.532,20.347,20.626,507425,0
2008-12-09,20.389,21.087,19.841,19.968,408435,0
2008-12-10,20.254,20.447,19.708,19.994,385337,0
2008-12-11,19.833,20.304,19.304,19.616,460067,0
2008-12-12,19.229,20.389,19.126,20.347,448160,0
2008-12-15,20.389,20.581,19.489,19.85,298048,0
2008-12-16,20.136,20.675,19.816,20.608,490546,0
2008-12-17,20.404,20.768,20.178,20.447,315311,0
2008-12-18,20.374,20.918,20.111,20.323,220237,0
2008-12-19,20.54,21.358,20.429,20.699,723914,0
2008-12-22,20.726,20.828,20.304,20.82,338388,0
2008-12-23,20.971,21.146,20.269,20.42,292108,0
2008-12-24,20.196,20.608,20.196,20.466,137210,0
2008-12-26,20.556,20.86,20.484,20.828,155296,0
2008-12-29,20.742,20.792,20.214,20.438,273349,0
2008-12-30,20.726,20.909,20.59,20.909,295703,0
2008-12-31,21.036,21.231,20.82,21.214,433326,0
2009-01-02,21.155,21.43,21.02,21.28,211711,0
2009-01-05,21.349,21.492,20.988,21.322,277146,0
2009-01-06,21.448,21.769,21.288,21.484,342570,0
2009-01-07,21.16,21.231,20.667,20.927,291726,0
2009-01-08,20.834,21.28,20.751,21.188,242078,0
2009-01-09,20.995,21.003,20.456,20.742,378111,0
2009-01-12,20.699,20.869,20.456,20.734,344224,0
2009-01-13,20.758,20.954,20.564,20.892,252577,0
2009-01-14,20.447,20.886,20.314,20.59,287762,0
2009-01-15,20.675,21.011,20.214,20.851,320720,0
2009-01-16,21.036,21.305,20.675,21.105,361872,0
2009-01-20,20.851,21.169,20.516,20.573,366442,0
2009-01-21,20.828,20.971,20.196,20.899,266343,0
2009-01-22,20.523,20.899,20.163,20.726,241882,0
2009-01-23,20.314,20.892,20.26,20.784,198414,0
2009-01-26,20.86,21.382,20.581,21.197,345358,0
2009-01-27,21.422,21.566,20.935,21.382,284786,0
2009-01-28,21.811,21.929,21.457,21.76,228692,0
2009-01-29,21.415,22.037,21.374,21.699,235875,0
2009-01-30,21.878,22.172,21.541,21.669,337625,0
2009-02-02,21.44,21.844,21.313,21.691,453849,0
2009-02-03,21.778,21.869,21.105,21.28,469059,0
2009-02-04,21.256,21.769,21.155,21.44,347362,0
2009-02-05,21.331,21.996,21.239,21.786,297733,0
2009-02-06,21.717,22.187,21.457,22.054,214326,0
2009-02-09,21.911,22.012,21.466,21.676,241777,0
2009-02-10,21.626,21.753,20.811,20.927,429385,0
2009-02-11,21.02,21.02,20.547,20.684,180349,0
2009-02-12,20.269,20.573,19.977,20.516,290882,0
2009-02-13,20.599,20.699,20.229,20.365,241741,0
2009-02-17,19.977,20.214,19.656,19.656,292819,0
2009-02-18,19.783,19.825,19.034,19.135,305471,0
2009-02-19,19.16,19.338,18.935,18.984,210310,0
2009-02-20,18.713,18.866,17.839,18.152,444231,0
2009-02-23,18.169,18.36,17.697,17.81,311704,0
2009-02-24,18.059,18.304,17.697,18.159,454931,0
2009-02-25,18.068,18.287,17.72,17.952,338086,0
2009-02-26,18.068,18.169,17.561,17.587,226958,0
2009-02-27,17.275,17.596,16.276,16.392,1262227,0
2009-03-02,16.159,16.346,15.493,15.536,672456,0
2009-03-03,15.754,15.83,15.226,15.266,632394,0
2009-03-04,15.408,15.619,14.863,15.226,640882,0
2009-03-05,15.015,15.098,14.511,14.536,774220,0
2009-03-06,14.678,15.02,14.368,14.744,665759,0
2009-03-09,14.645,14.956,14.544,14.786,1130231,0
2009-03-10,15.132,15.248,14.929,15.106,489751,0
2009-03-11,15.14,15.234,14.821,14.929,356797,0
2009-03-12,14.839,15.377,14.609,15.275,396400,0
2009-03-13,15.316,15.746,15.275,15.73,385463,0
2009-03-16,15.881,16.4,15.83,15.949,445787,0
2009-03-17,15.983,16.536,15.904,16.472,489975,0
2009-03-18,16.241,16.84,16.149,16.739,589488,0
2009-03-19,16.94,17.275,16.813,17.159,332116,0
2009-03-20,17.211,17.523,16.981,16.991,414368,0
2009-03-23,17.319,17.952,17.017,17.952,601581,0
2009-03-24,17.72,17.907,17.569,17.688,452151,0
2009-03-25,17.832,18.53,17.817,18.252,503446,0
2009-03-26,18.48,18.74,18.217,18.682,384394,0
2009-03-27,18.352,18.581,18.008,18.04,325673,0
2009-03-30,17.578,17.848,17.41,17.639,432203,0
2009-03-31,17.824,18.11,17.496,17.72,280596,0
2009-04-01,17.531,17.782,17.329,17.648,390473,0
2009-04-02,17.991,18.093,17.747,17.801,359358,0
2009-04-03,17.72,17.888,17.418,17.697,403764,0
2009-04-06,17.496,17.697,17.31,17.561,552625,0
2009-04-07,17.338,17.621,17.267,17.267,574000,0
2009-04-08,17.418,17.614,17.379,17.614,482525,0
2009-04-09,17.991,18.135,17.782,18.135,484249,0
2009-04-13,18.135,18.135,17.546,17.865,319924,0
2009-04-14,17.614,17.729,17.513,17.555,407319,0
2009-04-15,17.379,17.729,17.379,17.729,403458,0
2009-04-16,17.88,18.177,17.705,18.032,238425,0
2009-04-17,17.991,18.135,17.801,17.856,522971,0
2009-04-20,17.63,17.738,17.523,17.665,502489,0
2009-04-21,17.639,17.839,17.546,17.738,335793,0
2009-04-22,17.523,17.738,17.41,17.426,286224,0
2009-04-23,17.394,17.639,16.89,17.069,453980,0
2009-04-24,17.228,17.228,16.755,16.856,695602,0
2009-04-27,16.73,17.008,16.629,16.865,683242,0
2009-04-28,16.73,17.115,16.73,16.882,871561,0
2009-04-29,16.981,17.275,16.856,17.15,778432,0
2009-04-30,17.353,17.488,16.964,16.999,359283,0
2009-05-01,16.999,17.132,16.873,17.059,319240,0
2009-05-04,17.078,17.338,17.05,17.236,389504,0
2009-05-05,17.159,17.267,16.629,16.662,380419,0
2009-05-06,16.782,16.882,16.268,16.337,395517,0
2009-05-07,16.528,16.782,16.375,16.655,466941,0
2009-05-08,17.017,17.426,16.907,17.159,525174,0
2009-05-11,16.873,17.159,16.873,17.034,336201,0
2009-05-12,17.069,17.069,16.655,16.933,527214,0
2009-05-13,16.671,16.796,16.409,16.427,410376,0
2009-05-14,16.453,16.597,16.233,16.511,447506,0
2009-05-15,16.487,16.487,15.949,16.007,407274,0
2009-05-18,16.176,16.579,16.116,16.544,529778,0
2009-05-19,16.569,17.078,16.445,16.89,571072,0
2009-05-20,16.973,16.991,16.655,16.671,435497,0
2009-05-21,16.472,16.84,16.4,16.48,455279,0
2009-05-22,16.544,16.899,16.346,16.551,381556,0
2009-05-26,16.436,17.561,16.409,17.445,540253,0
2009-05-27,17.387,17.435,16.89,16.916,374420,0
2009-05-28,17.091,17.792,16.899,17.504,510839,0
2009-05-29,17.504,17.738,17.176,17.479,463951,0
2009-06-01,17.755,18.404,17.713,18.352,395119,0
2009-06-02,18.321,18.488,18.04,18.438,546579,0
2009-06-03,18.329,18.404,17.976,18.261,267192,0
2009-06-04,18.321,18.513,18.27,18.413,251242,0
2009-06-05,18.538,18.538,18.12,18.346,247329,0
2009-06-08,18.261,18.547,18.159,18.404,177284,0
2009-06-09,18.447,18.581,18.127,18.226,183959,0
2009-06-10,18.454,18.454,17.817,18.093,238417,0
2009-06-11,18.177,18.404,18.008,18.144,261529,0
2009-06-12,17.984,18.571,17.88,18.556,285706,0
2009-06-15,18.471,18.471,17.943,18.135,307059,0
2009-06-16,18.346,18.404,17.952,18.05,233937,0
2009-06-17,18.008,18.36,17.935,18.321,276507,0
2009-06-18,18.261,18.564,18.135,18.454,192258,0
2009-06-19,18.666,18.774,18.093,18.177,421849,0
2009-06-22,17.991,18.395,17.907,18.186,247522,0
2009-06-23,18.261,18.312,17.747,17.824,204754,0
2009-06-24,17.999,18.017,17.705,17.856,335206,0
2009-06-25,17.773,18.321,17.705,18.144,239760,0
2009-06-26,18.093,18.369,17.916,18.369,539947,0
2009-06-29,18.369,18.666,18.2,18.588,188122,0
2009-06-30,18.547,18.69,18.346,18.682,415537,0
2009-07-01,18.674,19.311,18.674,19.126,246101,0
2009-07-02,18.907,18.926,18.498,18.564,282279,0
2009-07-06,18.513,18.866,18.488,18.824,155889,0
2009-07-07,18.891,19.026,18.498,18.666,373644,0
2009-07-08,18.658,18.842,18.387,18.571,253541,0
2009-07-09,18.749,18.824,18.352,18.454,200530,0
2009-07-10,18.404,18.505,18.193,18.261,203255,0
2009-07-13,18.346,18.74,18.152,18.722,385012,0
2009-07-14,18.765,18.891,18.488,18.842,198123,0
2009-07-15,19.043,19.255,18.832,19.126,274149,0
2009-07-16,19.135,19.229,18.907,19.194,198920,0
2009-07-17,19.221,19.246,19.094,19.179,213855,0
2009-07-20,19.221,19.246,18.883,19.211,168987,0
2009-07-21,19.347,19.415,19.179,19.296,182935,0
2009-07-22,19.185,19.472,19.086,19.185,333679,0
2009-07-23,19.185,19.951,19.119,19.656,317357,0
2009-07-24,19.574,20.086,19.556,20.062,148110,0
2009-07-27,19.951,20.102,19.783,20.102,146658,0
2009-07-28,19.925,20.221,19.877,20.214,205959,0
2009-07-29,19.994,20.214,19.951,20.154,117559,0
2009-07-30,20.347,20.963,20.214,20.834,233306,0
2009-07-31,20.751,20.751,20.365,20.374,280828,0
2009-08-03,20.608,20.886,20.304,20.811,258321,0
2009-08-04,20.618,20.768,20.404,20.516,210927,0
2009-08-05,20.466,20.792,20.304,20.59,281617,0
2009-08-06,20.608,20.608,20.214,20.347,187047,0
2009-08-07,20.608,21.087,20.429,20.802,218386,0
2009-08-10,20.651,21.415,20.642,21.382,252122,0
2009-08-11,21.197,21.331,21.02,21.223,181373,0
2009-08-12,21.296,21.786,21.231,21.609,307282,0
2009-08-13,21.659,21.778,21.079,21.223,170490,0
2009-08-14,21.288,21.358,20.828,21.011,175948,0
2009-08-17,20.775,20.988,20.734,20.834,191171,0
2009-08-18,20.899,21.087,20.742,21.02,229810,0
2009-08-19,20.82,20.909,20.618,20.909,185192,0
2009-08-20,20.82,21.045,20.775,20.927,139382,0
2009-08-21,21.079,21.239,20.918,21.231,319944,0
2009-08-24,21.264,21.271,21.105,21.256,146496,0
2009-08-25,21.288,21.382,21.13,21.264,158865,0
2009-08-26,21.264,21.313,20.918,21.079,136261,0
2009-08-27,21.036,21.169,20.758,21.02,102785,0
2009-08-28,21.139,21.197,20.699,20.844,138777,0
2009-08-31,20.667,20.802,20.314,20.484,224105,0
2009-09-01,20.404,20.707,19.959,20.17,381966,0
2009-09-02,20.279,20.365,20.095,20.26,179439,0
2009-09-03,20.456,20.456,19.877,20.205,137875,0
2009-09-04,20.221,20.618,20.07,20.38,200273,0
2009-09-08,20.608,20.608,20.17,20.404,161492,0
2009-09-09,20.456,20.626,20.38,20.42,129790,0
2009-09-10,20.42,20.556,20.187,20.523,145537,0
2009-09-11,20.581,20.742,20.365,20.429,178771,0
2009-09-14,20.389,20.751,20.296,20.742,172161,0
2009-09-15,20.651,20.944,20.642,20.909,221167,0
2009-09-16,21.43,22.071,21.313,21.642,293862,0
2009-09-17,21.691,22.097,21.634,21.894,213822,0
2009-09-18,22.054,22.407,22.037,22.139,453676,0
2009-09-21,22.004,22.257,21.894,22.09,210598,0
2009-09-22,22.309,22.309,21.827,21.92,173764,0
2009-09-23,21.885,22.347,21.885,21.911,173453,0
2009-09-24,21.937,22.122,21.699,21.735,131556,0
2009-09-25,21.699,21.778,21.557,21.618,144989,0
2009-09-28,21.669,22.08,21.541,21.963,160985,0
2009-09-29,22.012,22.08,21.726,21.894,99138,0
2009-09-30,21.971,21.971,21.509,21.517,285819,0
2009-10-01,21.466,21.676,21.264,21.44,227432,0
2009-10-02,21.322,21.525,21.105,21.288,158898,0
2009-10-05,21.44,21.509,21.121,21.389,167071,0
2009-10-06,21.583,21.676,21.331,21.669,162117,0
2009-10-07,21.592,21.786,21.525,21.626,136673,0
2009-10-08,21.769,21.92,21.618,21.651,297960,0
2009-10-09,21.735,21.946,21.726,21.92,188143,0
2009-10-12,21.979,22.062,21.651,21.802,187674,0
2009-10-13,21.844,21.844,21.601,21.76,301826,0
2009-10-14,21.955,21.955,21.583,21.609,290500,0
2009-10-15,21.501,21.669,21.415,21.557,382672,0
2009-10-16,21.448,21.457,21.188,21.331,294040,0
2009-10-19,21.448,21.448,21.07,21.374,304067,0
2009-10-20,21.367,21.374,20.869,21.313,421914,0
2009-10-21,21.313,21.466,21.052,21.087,424904,0
2009-10-22,21.155,21.532,20.978,21.448,604198,0
2009-10-23,21.548,21.548,21.045,21.188,338846,0
2009-10-26,21.248,21.398,20.892,21.02,374618,0
2009-10-27,21.028,21.457,20.963,21.206,274349,0
2009-10-28,21.264,21.367,21.052,21.239,435261,0
2009-10-29,21.382,21.43,21.155,21.422,252652,0
2009-10-30,21.331,21.382,20.995,21.02,492939,0
2009-11-02,21.114,21.367,20.971,21.096,317758,0
2009-11-03,20.995,21.349,20.954,21.322,230325,0
2009-11-04,21.374,21.422,21.13,21.155,307992,0
2009-11-05,21.28,21.844,21.214,21.802,576639,0
2009-11-06,22.045,22.365,21.903,21.979,382967,0
2009-11-09,22.164,22.551,22.164,22.551,217545,0
2009-11-10,22.45,22.627,22.391,22.524,189274,0
2009-11-11,22.744,22.744,22.331,22.442,250756,0
2009-11-12,22.324,22.425,21.794,21.82,252092,0
2009-11-13,21.937,22.3,21.92,22.131,261555,0
2009-11-16,22.282,22.795,22.231,22.709,264596,0
2009-11-17,22.668,22.829,22.499,22.804,216790,0
2009-11-18,22.877,22.877,22.651,22.717,139627,0
2009-11-19,22.636,22.636,22.282,22.508,279935,0
2009-11-20,22.373,22.484,22.187,22.442,254670,0
2009-11-23,22.619,23.064,22.476,22.575,193778,0
2009-11-24,22.627,22.687,22.391,22.642,183335,0
2009-11-25,22.677,22.829,22.602,22.744,153718,0
2009-11-27,22.347,22.543,22.214,22.222,123192,0
2009-11-30,22.309,22.309,21.753,22.045,473892,0
2009-12-01,22.257,22.524,22.147,22.484,510839,0
2009-12-02,22.524,22.821,22.459,22.717,176602,0
2009-12-03,22.812,23.012,22.753,22.787,371139,0
2009-12-04,23.122,23.425,23.064,23.349,370496,0
2009-12-07,23.349,23.686,23.19,23.595,135310,0
2009-12-08,23.376,23.451,23.115,23.384,206028,0
2009-12-09,23.409,23.644,23.342,23.636,243573,0
2009-12-10,23.678,24.066,23.678,23.957,250242,0
2009-12-11,24.138,24.317,23.963,24.267,206394,0
2009-12-14,24.51,24.644,24.267,24.62,240269,0
2009-12-15,24.628,24.689,24.014,24.057,403042,0
2009-12-16,24.234,24.428,24.2,24.325,301196,0
2009-12-17,24.243,24.393,24.014,24.259,239008,0
2009-12-18,24.393,24.485,23.844,24.19,557690,0
2009-12-21,24.19,24.428,24.19,24.275,134917,0
2009-12-22,24.243,24.282,24.091,24.122,250749,0
2009-12-23,24.225,24.351,24.039,24.299,158874,0
2009-12-24,24.376,24.393,24.243,24.376,64909,0
2009-12-28,24.393,24.436,24.325,24.342,110677,0
2009-12-29,24.386,24.628,24.342,24.602,172138,0
2009-12-30,24.57,24.796,24.443,24.546,174667,0
2009-12-31,24.518,24.628,23.995,23.995,197864,0
2010-01-04,24.217,24.468,24.2,24.458,207726,0
2010-01-05,24.546,24.729,24.393,24.393,360374,0
2010-01-06,24.393,24.518,24.2,24.267,294095,0
2010-01-07,24.29,24.333,23.995,24.165,130666,0
2010-01-08,24.156,24.234,23.763,23.963,182440,0
2010-01-11,24.066,24.066,23.931,23.95,138498,0
2010-01-12,23.844,24.122,23.812,23.95,178375,0
2010-01-13,24.049,24.225,23.88,24.2,123575,0
2010-01-14,24.116,24.275,24.074,24.2,76149,0
2010-01-15,24.308,24.308,23.409,23.853,300719,0
2010-01-19,23.906,24.458,23.89,24.428,287612,0
2010-01-20,24.299,24.299,23.652,23.844,278321,0
2010-01-21,23.812,24.174,23.552,23.812,232507,0
2010-01-22,23.795,23.941,23.46,23.493,198752,0
2010-01-25,23.644,23.844,23.468,23.702,200679,0
2010-01-26,23.61,23.693,23.425,23.46,107264,0
2010-01-27,23.349,23.543,23.216,23.534,197784,0
2010-01-28,23.595,23.702,23.274,23.391,170627,0
2010-01-29,23.451,23.693,23.258,23.274,245317,0
2010-02-01,23.391,23.771,23.249,23.763,206413,0
2010-02-02,23.836,23.89,23.56,23.702,158938,0
2010-02-03,23.678,23.738,23.299,23.434,212893,0
2010-02-04,23.334,23.443,22.903,22.972,188476,0
2010-02-05,22.947,22.979,22.434,22.812,227768,0
2010-02-08,22.795,23.021,22.515,22.551,178706,0
2010-02-09,22.744,22.744,22.434,22.651,263362,0
2010-02-10,22.636,22.677,22.373,22.584,116593,0
2010-02-11,22.442,22.668,22.106,22.66,210489,0
2010-02-12,22.373,22.736,22.339,22.66,294622,0
2010-02-16,22.804,23.021,22.476,23.012,192487,0
2010-02-17,23.115,23.182,22.877,23.172,185890,0
2010-02-18,23.216,23.334,23.163,23.325,124210,0
2010-02-19,23.334,23.812,23.233,23.78,195978,0
2010-02-22,23.906,24.1,23.836,23.971,151128,0
2010-02-23,23.906,23.963,23.628,23.78,171359,0
2010-02-24,23.78,24.243,23.693,24.108,236659,0
2010-02-25,23.853,24.138,23.636,24.13,191898,0
2010-02-26,24.243,24.243,23.812,24.039,211925,0
2010-03-01,24.251,24.612,24.251,24.594,318915,0
2010-03-02,24.671,24.889,24.527,24.864,424565,0
2010-03-03,24.974,25.09,24.805,24.956,191231,0
2010-03-04,24.965,25.048,24.721,24.982,157446,0
2010-03-05,25.1,25.143,24.93,25.09,225913,0
2010-03-08,25.158,25.158,24.93,24.974,148119,0
2010-03-09,24.965,25.025,24.814,24.93,157074,0
2010-03-10,24.889,24.956,24.689,24.873,188290,0
2010-03-11,24.747,24.974,24.68,24.93,222273,0
2010-03-12,25.048,25.1,24.635,24.814,190931,0
2010-03-15,24.849,24.939,24.68,24.896,142150,0
2010-03-16,24.982,25.434,24.914,25.418,173401,0
2010-03-17,25.513,25.73,25.418,25.522,224288,0
2010-03-18,25.586,25.671,25.443,25.478,149510,0
2010-03-19,25.578,25.695,25.191,25.395,432710,0
2010-03-22,25.283,25.671,25.234,25.604,240824,0
2010-03-23,25.604,25.822,25.536,25.797,225682,0
2010-03-24,25.765,25.789,25.569,25.586,124234,0
2010-03-25,25.748,25.781,25.268,25.292,137101,0
2010-03-26,25.426,25.504,25.176,25.209,181062,0
2010-03-29,25.335,25.596,25.26,25.409,202259,0
2010-03-30,25.403,25.739,25.403,25.695,206531,0
2010-03-31,25.561,25.739,25.158,25.166,352979,0
2010-04-01,25.335,25.522,25.283,25.504,200036,0
2010-04-05,25.647,25.814,25.409,25.805,151860,0
2010-04-06,25.662,26.353,25.656,26.326,308665,0
2010-04-07,26.235,26.235,25.865,26.109,248351,0
2010-04-08,26.093,26.093,25.713,25.757,184474,0
2010-04-09,25.838,26.066,25.409,26.049,318951,0
2010-04-12,26.159,26.226,25.917,26.142,428798,0
2010-04-13,26.025,26.269,26.025,26.269,211026,0
2010-04-14,26.37,26.47,26.109,26.436,237886,0
2010-04-15,26.462,26.833,26.455,26.74,189830,0
2010-04-16,26.731,27.091,26.606,26.74,498236,0
2010-04-19,26.697,27.159,26.529,26.841,407920,0
2010-04-20,26.958,27.085,26.766,26.874,180952,0
2010-04-21,26.949,27.009,26.74,26.841,179791,0
2010-04-22,26.656,26.874,26.571,26.833,116623,0
2010-04-23,26.908,27.253,26.789,27.245,239007,0
2010-04-26,27.373,27.404,27.144,27.159,184184,0
2010-04-27,27.077,27.391,26.47,26.504,286212,0
2010-04-28,26.671,27.009,26.396,26.949,207544,0
2010-04-29,27.069,27.119,26.78,27.085,222132,0
2010-04-30,27.085,27.177,26.118,26.159,343934,0
2010-05-03,26.361,27.269,26.134,27.159,256519,0
2010-05-04,26.925,26.925,26.034,26.175,328409,0
2010-05-05,25.99,26.353,25.99,26.118,325731,0
2010-05-06,26.075,26.816,24.896,25.899,575098,0
2010-05-07,25.924,26.093,25.283,25.496,519381,0
2010-05-10,26.436,26.766,26.044,26.495,333884,0
2010-05-11,26.193,27.05,26.159,26.766,246098,0
2010-05-12,26.908,27.683,26.766,27.515,270102,0
2010-05-13,27.293,27.579,27.017,27.345,252140,0
2010-05-14,27.11,27.345,26.714,26.94,212497,0
2010-05-17,27.032,27.275,26.495,27.134,270393,0
2010-05-18,27.373,27.532,26.513,26.589,273865,0
2010-05-19,26.495,26.757,26.201,26.404,239451,0
2010-05-20,25.883,26.049,25.124,25.133,302052,0
2010-05-21,24.849,25.04,24.443,24.849,441568,0
2010-05-24,24.721,25.065,24.485,24.57,245789,0
2010-05-25,24.005,24.333,23.652,24.217,290350,0
2010-05-26,24.485,24.778,24.225,24.29,259697,0
2010-05-27,24.796,25.243,24.579,25.234,220660,0
2010-05-28,25.176,25.234,24.644,24.914,233058,0
2010-06-01,24.786,25.017,24.29,24.308,261743,0
2010-06-02,24.537,25.234,24.376,25.158,412365,0
2010-06-03,25.434,25.487,25.09,25.371,255191,0
2010-06-04,25.057,25.074,24.225,24.267,277373,0
2010-06-07,24.418,24.755,24.174,24.217,246133,0
2010-06-08,24.333,24.409,24.014,24.376,249121,0
2010-06-09,24.51,24.57,24.031,24.174,359722,0
2010-06-10,24.368,24.889,24.368,24.873,202348,0
2010-06-11,24.477,24.864,24.299,24.822,254993,0
2010-06-14,25.057,25.371,24.84,25.1,126762,0
2010-06-15,25.15,25.561,25.1,25.496,165134,0
2010-06-16,25.352,25.917,25.352,25.805,106719,0
2010-06-17,25.965,25.974,25.561,25.838,132045,0
2010-06-18,25.917,26.261,25.805,26.235,404471,0
2010-06-21,26.537,26.63,26.226,26.361,270184,0
2010-06-22,26.436,26.63,25.865,25.892,289619,0
2010-06-23,25.932,26.066,25.496,25.561,275797,0
2010-06-24,25.434,25.757,25.3,25.335,205804,0
2010-06-25,25.403,25.765,25.166,25.73,341033,0
2010-06-28,25.63,26.302,25.504,26.075,404562,0
2010-06-29,25.687,25.892,24.814,25.025,433017,0
2010-06-30,25.059,25.456,24.712,24.814,279940,0
2010-07-01,24.755,24.786,24.039,24.635,326030,0
2010-07-02,24.755,24.814,24.436,24.653,309118,0
2010-07-06,24.881,25.166,24.612,24.755,267222,0
2010-07-07,24.939,25.789,24.822,25.772,326604,0
2010-07-08,26.034,26.034,25.695,26.025,220016,0
2010-07-09,26.034,26.269,25.892,26.269,171933,0
2010-07-12,26.235,26.302,25.908,26.066,135279,0
2010-07-13,26.387,26.664,26.1,26.606,197324,0
2010-07-14,26.404,26.656,26.286,26.554,113303,0
2010-07-15,26.664,26.689,26.134,26.589,157539,0
2010-07-16,26.445,26.445,25.478,25.496,279776,0
2010-07-19,25.695,26.134,25.478,26.093,195900,0
2010-07-20,25.814,26.387,25.647,26.37,150449,0
2010-07-21,26.495,26.495,25.846,25.94,199244,0
2010-07-22,26.353,26.789,26.261,26.74,208972,0
2010-07-23,26.671,27.435,26.561,27.269,230638,0
2010-07-26,27.412,27.969,27.185,27.951,230565,0
2010-07-27,28.22,28.565,28.051,28.431,252418,0
2010-07-28,28.439,28.504,27.64,27.826,168206,0
2010-07-29,28.129,28.129,26.967,27.453,180966,0
2010-07-30,27.017,27.632,26.967,27.059,229639,0
2010-08-02,27.64,27.891,27.404,27.826,177191,0
2010-08-03,27.756,28.12,27.564,27.74,110951,0
2010-08-04,27.842,28.313,27.809,28.287,197481,0
2010-08-05,28.111,28.287,27.85,27.9,161978,0
2010-08-06,27.558,27.891,27.085,27.683,165514,0
2010-08-09,28.043,28.37,27.875,28.144,235541,0
2010-08-10,27.842,28.135,27.404,27.665,260130,0
2010-08-11,27.22,27.301,26.714,26.78,272614,0
2010-08-12,26.184,26.731,26.184,26.561,284780,0
2010-08-13,26.462,26.63,26.235,26.286,142440,0
2010-08-16,26.159,26.455,25.865,26.344,142053,0
2010-08-17,26.596,26.993,26.495,26.757,154058,0
2010-08-18,26.766,26.949,26.529,26.757,172242,0
2010-08-19,26.596,26.596,25.739,25.892,196422,0
2010-08-20,25.73,25.965,25.343,25.917,204440,0
2010-08-23,26.049,26.335,25.797,25.822,138522,0
2010-08-24,25.496,25.83,25.418,25.528,126691,0
2010-08-25,25.326,26.235,25.326,26.168,174292,0
2010-08-26,26.294,26.697,26.044,26.175,231369,0
2010-08-27,26.335,26.984,25.974,26.925,223361,0
2010-08-30,26.917,27.159,26.428,26.436,234934,0
2010-08-31,26.337,26.762,26.093,26.456,230766,0
2010-09-01,26.892,27.245,26.648,27.119,257611,0
2010-09-02,27.269,27.269,26.656,26.774,189446,0
2010-09-03,27.05,27.11,26.789,27.05,167349,0
2010-09-07,26.841,27.026,26.664,26.749,200411,0
2010-09-08,26.917,27.059,26.671,26.749,161858,0
2010-09-09,27.11,27.126,26.789,26.993,95165,0
2010-09-10,27.05,27.211,26.94,27.126,131772,0
2010-09-13,27.337,27.587,27.167,27.506,211666,0
2010-09-14,27.364,27.506,27.194,27.391,105979,0
2010-09-15,27.319,27.397,26.949,27.22,136939,0
2010-09-16,27.126,27.319,26.856,26.993,109949,0
2010-09-17,27.245,27.285,26.714,27.269,248483,0
2010-09-20,27.48,28.068,27.15,28.043,293131,0
2010-09-21,28.094,28.153,27.595,27.658,220543,0
2010-09-22,27.604,27.985,27.604,27.891,175818,0
2010-09-23,27.658,27.977,27.471,27.498,166014,0
2010-09-24,27.834,28.129,27.506,28.129,205338,0
2010-09-27,28.094,28.22,27.868,28.12,138865,0
2010-09-28,28.12,28.448,27.674,28.431,324733,0
2010-09-29,28.405,28.431,28.12,28.346,234257,0
2010-09-30,28.539,28.649,28.051,28.253,195130,0
2010-10-01,28.431,28.609,28.287,28.557,156716,0
2010-10-04,28.548,28.664,28.103,28.473,195778,0
2010-10-05,28.727,29.154,28.513,29.154,262103,0
2010-10-06,29.052,29.264,28.808,28.978,206345,0
2010-10-07,29.229,29.33,29.019,29.154,258445,0
2010-10-08,29.154,29.304,28.893,29.237,254046,0
2010-10-11,29.339,29.414,29.077,29.213,206021,0
2010-10-12,29.145,29.145,28.759,28.884,171248,0
2010-10-13,29.043,29.438,28.978,29.279,217274,0
2010-10-14,29.322,29.348,28.86,29.145,197195,0
2010-10-15,29.229,29.541,29.145,29.256,193633,0
2010-10-18,29.322,29.591,29.287,29.414,102010,0
2010-10-19,29.077,29.499,28.944,29.137,233323,0
2010-10-20,29.287,29.465,29.187,29.273,140739,0
2010-10-21,29.447,29.642,28.934,29.205,193073,0
2010-10-22,29.33,29.33,28.9,28.961,129400,0
2010-10-25,29.137,29.414,29.105,29.17,221844,0
2010-10-26,28.978,29.295,28.86,29.011,146817,0
2010-10-27,28.826,29.179,28.727,29.129,193349,0
2010-10-28,29.43,29.438,29.077,29.179,159697,0
2010-10-29,29.125,29.32,29.064,29.235,158407,0
2010-11-01,29.438,29.474,28.808,29.034,226686,0
2010-11-02,29.348,29.927,29.348,29.792,251037,0
2010-11-03,29.878,29.927,29.524,29.809,209626,0
2010-11-04,30.171,30.366,30.08,30.28,229066,0
2010-11-05,30.255,30.4,30.012,30.171,192669,0
2010-11-08,30.128,30.272,30.063,30.171,135260,0
2010-11-09,30.255,30.28,29.809,29.944,146554,0
2010-11-10,29.85,29.85,29.196,29.398,312739,0
2010-11-11,29.154,29.801,29.145,29.65,237637,0
2010-11-12,29.187,29.607,29.179,29.322,112735,0
2010-11-15,29.465,29.725,29.422,29.509,104743,0
2010-11-16,29.145,29.304,28.682,28.868,184634,0
2010-11-17,28.944,28.987,28.782,28.843,118217,0
2010-11-18,29.077,29.313,28.969,29.221,191696,0
2010-11-19,29.068,29.33,29.019,29.247,76487,0
2010-11-22,29.273,29.438,29.011,29.39,97941,0
2010-11-23,29.113,29.256,29.028,29.229,176574,0
2010-11-24,29.438,29.683,29.398,29.666,199599,0
2010-11-26,29.49,29.817,29.481,29.7,102924,0
2010-11-29,29.456,29.675,29.003,29.573,148572,0
2010-11-30,29.318,29.514,29.116,29.463,249890,0
2010-12-01,29.896,30.03,29.769,29.887,173260,0
2010-12-02,29.784,29.967,29.422,29.904,321860,0
2010-12-03,29.65,29.86,29.373,29.817,203313,0
2010-12-06,29.784,29.911,29.784,29.843,170639,0
2010-12-07,30.128,30.247,29.801,29.927,268019,0
2010-12-08,29.967,30.096,29.792,29.817,193219,0
2010-12-09,29.993,29.993,29.633,29.784,382889,0
2010-12-10,29.86,30.199,29.751,30.18,157124,0
2010-12-13,30.272,30.272,30.03,30.047,162595,0
2010-12-14,30.171,30.43,30.128,30.314,167390,0
2010-12-15,30.305,30.525,30.247,30.332,233133,0
2010-12-16,30.349,30.76,30.214,30.669,163779,0
2010-12-17,30.669,30.717,30.199,30.694,326137,0
2010-12-20,30.734,30.821,30.482,30.535,159819,0
2010-12-21,30.609,30.768,30.543,30.75,95082,0
2010-12-22,30.76,30.795,30.617,30.652,153459,0
2010-12-23,30.617,30.946,30.518,30.911,162819,0
2010-12-27,30.894,31.132,30.844,31.061,102098,0
2010-12-28,31.054,31.164,30.75,31.123,85631,0
2010-12-29,31.206,31.214,31.061,31.097,112877,0
2010-12-30,31.124,31.333,31.124,31.141,151038,0
2010-12-31,31.206,31.251,30.823,30.846,171910,0
2011-01-03,31.005,31.726,31.005,31.551,249150,0
2011-01-04,31.021,31.374,30.407,30.557,561725,0
2011-01-05,30.465,30.836,30.366,30.777,343665,0
2011-01-06,30.804,30.827,30.509,30.669,217474,0
2011-01-07,30.768,30.878,30.5,30.86,171827,0
2011-01-10,30.652,31.123,30.465,30.98,161930,0
2011-01-11,31.07,31.141,30.626,30.76,230688,0
2011-01-12,30.971,31.155,30.919,30.996,171823,0
2011-01-13,31.021,31.061,30.75,31.037,178233,0
2011-01-14,31.037,31.41,30.936,31.374,141565,0
2011-01-18,31.23,31.912,31.221,31.855,296798,0
2011-01-19,31.837,31.912,31.551,31.644,393271,0
2011-01-20,31.474,31.734,31.424,31.544,169885,0
2011-01-21,31.644,31.726,31.305,31.374,226555,0
2011-01-24,31.322,31.696,31.172,31.474,122822,0
2011-01-25,31.314,31.511,31.204,31.464,197221,0
2011-01-26,31.529,31.929,31.448,31.813,216873,0
2011-01-27,31.751,32.104,31.544,31.92,239647,0
2011-01-28,31.887,31.887,31.115,31.249,252373,0
2011-01-31,31.241,31.446,30.958,31.326,296018,0
2011-02-01,31.474,31.946,31.349,31.861,193977,0
2011-02-02,31.821,32.016,31.734,31.778,123831,0
2011-02-03,31.709,31.847,31.501,31.813,132236,0
2011-02-04,31.847,31.847,31.551,31.626,180635,0
2011-02-07,31.616,31.963,31.616,31.855,107988,0
2011-02-08,31.804,32.039,31.734,32.022,132996,0
2011-02-09,31.861,32.016,31.787,31.929,111495,0
2011-02-10,31.734,32.104,31.734,32.007,122665,0
2011-02-11,31.751,32.215,31.702,32.215,137904,0
2011-02-14,32.14,32.325,32.063,32.215,86995,0
2011-02-15,32.167,32.3,31.847,31.878,345106,0
2011-02-16,32.007,32.266,31.971,32.096,151354,0
2011-02-18,32.248,32.595,32.132,32.453,202148,0
2011-02-22,32.198,32.628,31.954,32.14,155526,0
2011-02-23,32.029,32.132,31.787,31.804,209959,0
2011-02-24,31.778,32.054,31.696,31.998,274070,0
2011-02-25,32.016,32.746,31.946,32.746,236696,0
2011-02-28,32.961,33.164,32.51,32.697,256055,0
2011-03-01,32.906,33.215,32.493,32.559,291591,0
2011-03-02,32.559,32.804,32.508,32.755,260376,0
2011-03-03,32.862,33.25,32.862,33.142,193428,0
2011-03-04,33.189,33.189,32.72,33.023,123703,0
2011-03-07,32.82,33.174,32.62,32.847,257299,0
2011-03-08,32.88,33.527,32.862,33.375,199246,0
2011-03-09,33.41,33.434,33.023,33.208,189008,0
2011-03-10,32.889,32.92,32.007,32.072,296122,0
2011-03-11,31.92,32.266,31.751,32.123,175736,0
2011-03-14,31.869,32.167,31.778,32.063,136170,0
2011-03-15,31.456,31.769,31.258,31.501,252218,0
2011-03-16,31.374,31.574,31.123,31.249,248315,0
2011-03-17,31.621,31.649,31.269,31.419,170633,0
2011-03-18,31.52,32.14,31.52,31.787,270417,0
2011-03-21,32.016,32.568,31.989,32.469,156787,0
2011-03-22,32.476,32.667,32.342,32.383,195732,0
2011-03-23,32.461,32.461,31.896,32.167,165541,0
2011-03-24,32.266,32.349,32.039,32.159,181194,0
2011-03-25,32.248,32.694,32.206,32.283,172080,0
2011-03-28,32.3,32.551,32.14,32.149,153405,0
2011-03-29,32.063,32.461,32.063,32.334,119540,0
2011-03-30,32.469,32.737,32.434,32.661,164840,0
2011-03-31,32.651,32.805,32.503,32.78,236126,0
2011-04-01,32.889,33.117,32.871,33.056,129225,0
2011-04-04,33.208,33.3,33.063,33.259,154031,0
2011-04-05,33.164,33.409,33.012,33.147,92544,0
2011-04-06,33.189,33.527,33.189,33.375,139670,0
2011-04-07,33.383,33.433,32.799,32.842,270089,0
2011-04-08,33.031,33.038,32.586,32.703,178267,0
2011-04-11,32.636,32.854,32.19,32.248,144897,0
2011-04-12,32.027,32.248,31.603,31.621,226058,0
2011-04-13,31.709,31.795,31.448,31.583,236157,0
2011-04-14,31.374,31.92,31.097,31.869,152623,0
2011-04-15,31.963,32.364,31.769,32.349,246679,0
2011-04-18,31.912,32.104,31.644,31.954,204810,0
2011-04-19,31.998,32.047,31.644,31.769,169738,0
2011-04-20,32.167,32.517,32.096,32.517,183396,0
2011-04-21,32.645,32.685,32.317,32.517,107665,0
2011-04-25,32.374,32.595,32.334,32.485,100288,0
2011-04-26,32.536,32.943,32.527,32.884,103397,0
2011-04-27,32.862,33.224,32.862,33.166,158666,0
2011-04-28,33.081,33.478,33.081,33.434,97734,0
2011-04-29,33.509,33.552,33.312,33.449,196754,0
2011-05-02,33.604,33.63,33.224,33.3,145636,0
2011-05-03,33.24,33.504,33.122,33.213,145782,0
2011-05-04,33.248,33.248,32.925,32.934,142440,0
2011-05-05,32.706,33.139,32.317,32.527,185857,0
2011-05-06,32.816,33.027,32.401,32.598,152219,0
2011-05-09,32.606,32.917,32.501,32.875,201630,0
2011-05-10,32.943,33.426,32.917,33.418,186420,0
2011-05-11,33.358,33.433,32.791,32.91,190372,0
2011-05-12,32.961,33.213,32.823,33.171,248749,0
2011-05-13,33.222,34.376,32.655,34.128,1057618,0
2011-05-16,33.952,33.952,33.096,33.187,372879,0
2011-05-17,33.078,33.222,32.799,32.987,315149,0
2011-05-18,33.035,33.324,32.943,33.291,214558,0
2011-05-19,33.358,33.622,33.052,33.35,205956,0
2011-05-20,33.222,33.418,33.069,33.24,218277,0
2011-05-23,32.808,32.917,32.614,32.614,203622,0
2011-05-24,32.706,32.766,32.292,32.357,216843,0
2011-05-25,32.248,32.68,32.131,32.579,157262,0
2011-05-26,32.462,32.74,32.24,32.714,150766,0
2011-05-27,32.842,32.875,32.663,32.783,134480,0
2011-05-31,33.08,33.117,32.756,33.08,487064,0
2011-06-01,33.078,33.096,32.454,32.454,472374,0
2011-06-02,32.519,32.561,31.995,32.189,192624,0
2011-06-03,31.756,31.995,31.523,31.852,314230,0
2011-06-06,31.809,31.911,31.586,31.621,241744,0
2011-06-07,31.801,31.927,31.514,31.532,205806,0
2011-06-08,31.523,31.791,31.523,31.612,184642,0
2011-06-09,31.739,31.739,31.523,31.523,173631,0
2011-06-10,31.496,31.539,31.241,31.324,230376,0
2011-06-13,31.413,31.577,31.206,31.361,170406,0
2011-06-14,31.658,31.884,31.468,31.697,188667,0
2011-06-15,31.554,31.714,31.005,31.097,323202,0
2011-06-16,31.077,31.479,31.044,31.182,322596,0
2011-06-17,31.403,31.756,31.232,31.3,360622,0
2011-06-20,31.259,31.809,31.182,31.675,215213,0
2011-06-21,31.893,31.961,31.685,31.843,180091,0
2011-06-22,31.791,31.911,31.612,31.714,143955,0
2011-06-23,31.459,31.706,31.197,31.63,236464,0
2011-06-24,31.706,31.893,31.658,31.73,225666,0
2011-06-27,31.783,32.248,31.783,32.112,147896,0
2011-06-28,32.174,32.357,32.087,32.257,166200,0
2011-06-29,32.419,32.631,32.197,32.561,161949,0
2011-06-30,32.684,32.763,32.52,32.693,163473,0
2011-07-01,32.732,33.4,32.732,33.324,231301,0
2011-07-05,33.35,33.4,33.138,33.256,240898,0
2011-07-06,33.291,33.606,33.266,33.496,177835,0
2011-07-07,33.777,33.809,33.488,33.598,139642,0
2011-07-08,33.195,33.529,33.112,33.275,187502,0
2011-07-11,33.027,33.24,32.774,32.85,138280,0
2011-07-12,32.691,33.138,32.665,32.94,188866,0
2011-07-13,33.096,33.366,32.917,33.044,186639,0
2011-07-14,33.122,33.213,32.57,32.622,177756,0
2011-07-15,32.67,32.85,32.561,32.799,245524,0
2011-07-18,32.67,32.791,32.166,32.257,122775,0
2011-07-19,32.412,32.609,32.357,32.564,198220,0
2011-07-20,32.631,32.791,32.494,32.67,228820,0
2011-07-21,32.866,33.012,32.714,32.858,290259,0
2011-07-22,32.898,32.898,32.683,32.745,162350,0
2011-07-25,32.383,32.75,32.383,32.519,262356,0
2011-07-26,32.591,32.591,32.043,32.102,193633,0
2011-07-27,31.918,31.918,31.532,31.577,410849,0
2011-07-28,31.517,31.67,31.353,31.414,224438,0
2011-07-29,31.197,31.99,31.164,31.574,514860,0
2011-08-01,31.901,32.062,31.496,31.739,359772,0
2011-08-02,31.702,32.018,31.479,31.498,391925,0
2011-08-03,31.558,31.839,31.223,31.634,314763,0
2011-08-04,31.232,31.788,30.678,30.696,448460,0
2011-08-05,30.943,31.061,29.774,30.234,542173,0
2011-08-08,27.947,29.372,27.204,27.305,837461,0
2011-08-09,28.127,30.174,27.264,30.174,852949,0
2011-08-10,29.398,29.985,28.39,28.508,610346,0
2011-08-11,28.671,30.184,28.245,29.637,740935,0
2011-08-12,29.841,29.935,29.133,29.329,313072,0
2011-08-15,29.654,30.428,29.601,30.428,230045,0
2011-08-16,30.055,30.437,29.808,30.291,305252,0
2011-08-17,30.428,30.848,30.291,30.329,261410,0
2011-08-18,29.697,29.849,29.056,29.294,559979,0
2011-08-19,28.885,29.576,28.885,29.109,333933,0
2011-08-22,29.67,29.67,28.689,28.936,351150,0
2011-08-23,29.109,30.074,28.927,30.055,383369,0
2011-08-24,29.985,30.789,29.985,30.754,177336,0
2011-08-25,30.925,31.044,29.814,30.09,249207,0
2011-08-26,29.911,30.525,29.329,30.525,155785,0
2011-08-29,30.874,31.325,30.772,31.285,202645,0
2011-08-30,31.133,31.564,31.003,31.436,243489,0
2011-08-31,31.618,31.765,31.388,31.601,198352,0
2011-09-01,31.662,31.832,31.317,31.461,297977,0
2011-09-02,30.733,31.105,30.569,30.641,561798,0
2011-09-06,29.877,30.388,29.74,30.329,233158,0
2011-09-07,30.754,31.044,30.543,31.028,338083,0
2011-09-08,30.89,31.26,30.645,30.728,552211,0
2011-09-09,30.525,30.565,29.398,29.62,513715,0
2011-09-12,29.294,29.74,29.226,29.722,442071,0
2011-09-13,29.747,29.867,29.423,29.799,258543,0
2011-09-14,30.065,30.565,29.594,30.346,231924,0
2011-09-15,30.473,30.618,30.081,30.481,221085,0
2011-09-16,30.789,31.581,30.565,31.292,756440,0
2011-09-19,30.943,31.498,30.754,31.362,440542,0
2011-09-20,31.541,32.539,31.452,32.087,671341,0
2011-09-21,32.002,32.111,30.874,30.899,445677,0
2011-09-22,30.193,30.704,30.121,30.42,688270,0
2011-09-23,30.346,31.105,30.225,31.069,484805,0
2011-09-26,31.285,31.507,30.978,31.47,408756,0
2011-09-27,32.051,32.35,31.744,31.95,336810,0
2011-09-28,31.916,32.026,30.618,30.627,321808,0
2011-09-29,31.156,31.598,31.003,31.598,275086,0
2011-09-30,31.154,31.906,30.868,30.876,368136,0
2011-10-03,30.704,31.405,29.877,29.885,420738,0
2011-10-04,29.637,30.97,29.491,30.907,473628,0
2011-10-05,31.06,31.519,30.562,31.406,280609,0
2011-10-06,31.206,31.791,30.932,31.783,364550,0
2011-10-07,31.863,32.026,31.241,31.396,234890,0
2011-10-10,32.06,32.334,31.797,32.179,374023,0
2011-10-11,32.102,32.735,31.985,32.582,357536,0
2011-10-12,32.769,32.854,32.437,32.572,360911,0
2011-10-13,32.384,32.674,32.148,32.633,193976,0
2011-10-14,32.811,33.129,32.617,32.863,313272,0
2011-10-17,32.769,32.948,32.454,32.539,238159,0
2011-10-18,32.546,33.221,32.197,32.999,409327,0
2011-10-19,32.921,33.426,32.35,32.454,346413,0
2011-10-20,32.546,32.649,31.985,32.42,321563,0
2011-10-21,32.934,32.934,32.52,32.9,345545,0
2011-10-24,33.032,33.178,32.787,33.129,299156,0
2011-10-25,32.883,32.979,32.316,32.374,218527,0
2011-10-26,32.898,32.898,32.292,32.633,246633,0
2011-10-27,33.419,34.331,33.256,34.263,460023,0
2011-10-28,34.137,34.344,33.733,34.112,280435,0
2011-10-31,33.73,34.275,33.507,33.695,236552,0
2011-11-01,32.618,33.296,32.419,32.814,509720,0
2011-11-02,33.275,33.87,33.178,33.52,249343,0
2011-11-03,33.82,34.482,33.561,34.397,251823,0
2011-11-04,34.112,34.171,33.715,33.897,186477,0
2011-11-07,33.787,34.363,33.245,34.162,148303,0
2011-11-08,33.915,34.062,33.468,33.862,395724,0
2011-11-09,33.2,33.707,33.08,33.107,331262,0
2011-11-10,33.339,33.504,33.062,33.363,320832,0
2011-11-11,33.672,34.104,33.552,34.08,193285,0
2011-11-14,33.844,33.942,33.407,33.578,224451,0
2011-11-15,33.432,34,33.296,33.844,209046,0
2011-11-16,33.561,34.104,33.33,33.537,226161,0
2011-11-17,33.363,33.656,33.2,33.363,213324,0
2011-11-18,33.363,33.665,33.288,33.544,156056,0
2011-11-21,33.098,33.303,32.719,32.857,159980,0
2011-11-22,32.943,33.191,32.702,32.763,177381,0
2011-11-23,32.427,32.436,31.885,32.017,248445,0
2011-11-25,31.885,32.308,31.844,31.844,91424,0
2011-11-28,32.565,33.045,32.496,32.822,273416,0
2011-11-29,32.9,33.407,32.874,33.357,223287,0
2011-11-30,34.291,34.771,34.111,34.747,505668,0
2011-12-01,34.722,35.055,34.499,34.525,233005,0
2011-12-02,34.926,34.983,33.787,33.802,203922,0
2011-12-05,34.226,34.551,33.853,34.071,274773,0
2011-12-06,34.042,34.251,33.923,34.07,132156,0
2011-12-07,33.88,34.129,33.477,34.052,320258,0
2011-12-08,33.795,33.862,32.831,32.916,258551,0
2011-12-09,33.045,33.733,33.003,33.624,330827,0
2011-12-12,33.347,33.724,33.134,33.724,269877,0
2011-12-13,33.836,34.584,33.762,33.897,375413,0
2011-12-14,33.787,34.413,33.743,34.179,391362,0
2011-12-15,34.492,34.662,34.112,34.525,179074,0
2011-12-16,34.627,34.714,34.043,34.298,836366,0
2011-12-19,34.454,34.945,34.179,34.267,217398,0
2011-12-20,34.894,36.063,34.852,35.952,520222,0
2011-12-21,35.807,36.338,35.677,36.26,283936,0
2011-12-22,36.269,36.518,36.114,36.338,219554,0
2011-12-23,36.501,36.613,36.338,36.613,168567,0
2011-12-27,36.544,36.948,36.544,36.88,143689,0
2011-12-28,36.785,36.948,36.518,36.819,187662,0
2011-12-29,36.819,37.129,36.793,36.956,126605,0
2011-12-30,36.924,37.078,36.518,36.518,283663,0
2012-01-03,36.835,37.147,36.474,36.622,311276,0
2012-01-04,36.571,36.724,36.147,36.251,200652,0
2012-01-05,36.011,36.492,35.798,36.338,208913,0
2012-01-06,36.338,36.372,36.011,36.08,364774,0
2012-01-09,36.105,36.157,35.677,35.935,263452,0
2012-01-10,36.105,36.183,35.606,35.789,447182,0
2012-01-11,35.625,35.745,35.263,35.289,515441,0
2012-01-12,35.41,35.579,35.167,35.191,396315,0
2012-01-13,34.869,35.145,34.817,35.024,355986,0
2012-01-17,35.253,35.772,35.029,35.529,339631,0
2012-01-18,35.479,35.882,35.3,35.815,276930,0
2012-01-19,35.935,35.935,35.513,35.557,357775,0
2012-01-20,35.429,35.864,35.393,35.848,277391,0
2012-01-23,35.726,36.242,35.694,35.97,159882,0
2012-01-24,35.78,35.78,35.53,35.615,177442,0
2012-01-25,35.589,36.235,35.384,36.157,176898,0
2012-01-26,36.305,36.518,36.105,36.407,167792,0
2012-01-27,36.238,36.515,36.101,36.448,195180,0
2012-01-30,36.114,36.114,35.815,35.908,154325,0
2012-01-31,36.097,36.306,35.688,35.923,217298,0
2012-02-01,36.063,36.527,35.952,36.451,244717,0
2012-02-02,36.451,36.613,36.242,36.32,251770,0
2012-02-03,36.784,36.844,36.524,36.681,223126,0
2012-02-06,36.671,36.722,36.325,36.643,210714,0
2012-02-07,36.604,36.835,36.413,36.635,190083,0
2012-02-08,36.706,36.844,36.255,36.706,323332,0
2012-02-09,36.879,36.879,36.36,36.471,248762,0
2012-02-10,36.179,36.722,36.031,36.284,184550,0
2012-02-13,36.524,36.652,36.161,36.369,109377,0
2012-02-14,36.238,36.369,35.892,36.221,122671,0
2012-02-15,36.255,36.506,36.057,36.205,147132,0
2012-02-16,36.213,37.053,36.205,36.948,189342,0
2012-02-17,37.036,37.174,36.652,36.784,144879,0
2012-02-21,36.784,37.095,36.604,36.776,99961,0
2012-02-22,36.769,36.914,36.489,36.628,106756,0
2012-02-23,36.697,37.165,36.697,37.104,131581,0
2012-02-24,37.044,37.104,36.628,36.898,119318,0
2012-02-27,36.643,36.94,36.161,36.741,142009,0
2012-02-28,36.577,36.86,36.108,36.594,202381,0
2012-02-29,36.697,37.132,36.549,36.89,320980,0
2012-03-01,37.13,37.13,36.604,36.818,412016,0
2012-03-02,36.879,37.036,36.577,36.784,372788,0
2012-03-05,36.652,37.294,36.541,37.269,292895,0
2012-03-06,36.923,37.138,36.613,36.914,242826,0
2012-03-07,36.889,36.974,36.551,36.932,143964,0
2012-03-08,37.174,37.174,36.76,37.044,160632,0
2012-03-09,37.036,37.519,36.974,37.328,184980,0
2012-03-12,37.398,37.571,37.269,37.381,137942,0
2012-03-13,37.586,37.725,37.206,37.725,291453,0
2012-03-14,37.742,37.742,37.087,37.181,131880,0
2012-03-15,37.259,37.259,36.732,37.199,154437,0
2012-03-16,37.199,37.381,37.06,37.112,295952,0
2012-03-19,37.138,37.407,36.706,37.06,201387,0
2012-03-20,36.835,37.07,36.784,36.844,123883,0
2012-03-21,36.818,36.906,36.671,36.671,159878,0
2012-03-22,36.541,36.671,36.231,36.541,161047,0
2012-03-23,36.586,36.715,36.342,36.662,216503,0
2012-03-26,36.879,37.372,36.879,37.181,180139,0
2012-03-27,37.287,37.287,37.053,37.07,123027,0
2012-03-28,37.095,37.189,36.577,36.835,216570,0
2012-03-29,36.619,37.06,36.515,36.99,162612,0
2012-03-30,37.165,37.199,36.879,36.965,237932,0
2012-04-02,36.914,37.475,36.808,37.475,170586,0
2012-04-03,37.372,37.641,37.121,37.44,160866,0
2012-04-04,37.177,37.177,36.836,36.916,121478,0
2012-04-05,36.899,36.899,36.586,36.681,75248,0
2012-04-09,36.36,36.569,36.255,36.334,124491,0
2012-04-10,36.325,36.369,35.833,35.858,259571,0
2012-04-11,36.101,36.101,35.711,35.735,314891,0
2012-04-12,35.703,36.049,35.356,35.825,227288,0
2012-04-13,35.678,35.919,35.565,35.565,200234,0
2012-04-16,35.572,35.919,35.504,35.735,199769,0
2012-04-17,35.913,36.505,35.888,36.289,207810,0
2012-04-18,36.187,36.187,35.695,35.772,101420,0
2012-04-19,35.772,35.816,35.253,35.521,121428,0
2012-04-20,35.86,36.175,35.793,35.94,208555,0
2012-04-23,35.539,35.735,35.321,35.651,230958,0
2012-04-24,35.589,35.929,35.579,35.892,308179,0
2012-04-25,36.231,36.238,36.041,36.151,326483,0
2012-04-26,36.136,36.151,35.979,36.144,342430,0
2012-04-27,36.252,36.322,36,36.322,336082,0
2012-04-30,36.187,36.448,36.022,36.342,240365,0
2012-05-01,36.28,37.106,36.113,36.576,289481,0
2012-05-02,36.325,36.369,35.91,36.301,256109,0
2012-05-03,36.166,36.348,35.949,36.008,183718,0
2012-05-04,35.894,36.132,35.835,35.851,266345,0
2012-05-07,35.99,36.818,35.486,36.652,331470,0
2012-05-08,36.549,37.323,36.436,37.055,504889,0
2012-05-09,36.769,37.002,36.549,36.861,211664,0
2012-05-10,37.098,37.552,36.983,37.34,272231,0
2012-05-11,37.106,37.431,36.992,37.15,233020,0
2012-05-14,36.845,37.273,36.619,36.942,223087,0
2012-05-15,36.828,37.237,36.777,36.933,141851,0
2012-05-16,37.011,37.115,36.836,36.89,107024,0
2012-05-17,36.908,37.081,36.619,36.643,233619,0
2012-05-18,36.593,36.845,36.299,36.348,177996,0
2012-05-21,36.374,36.523,36.113,36.469,183483,0
2012-05-22,36.496,36.643,36.401,36.523,250283,0
2012-05-23,36.28,36.568,35.923,36.21,164769,0
2012-05-24,36.113,36.568,36.097,36.496,80664,0
2012-05-25,36.42,36.568,36.271,36.391,106385,0
2012-05-29,36.558,36.777,36.243,36.586,131868,0
2012-05-30,36.357,36.612,36.202,36.348,189803,0
2012-05-31,36.391,36.769,36.289,36.558,283570,0
2012-06-01,36,36.688,34.366,36.455,334200,0
2012-06-04,36.488,36.661,36.306,36.54,156667,0
2012-06-05,36.367,36.854,36.367,36.809,211795,0
2012-06-06,36.967,37.621,36.793,37.602,235073,0
2012-06-07,38.012,38.012,37.421,37.576,297581,0
2012-06-08,37.454,38.316,37.367,38.186,373596,0
2012-06-11,38.431,38.561,38.029,38.063,317289,0
2012-06-12,38.17,38.307,37.813,38.212,236505,0
2012-06-13,38.177,38.665,38.092,38.325,227207,0
2012-06-14,38.431,38.509,38.222,38.456,130064,0
2012-06-15,38.655,38.689,38.395,38.474,313704,0
2012-06-18,38.371,38.631,38.126,38.438,125489,0
2012-06-19,38.465,38.875,38.379,38.665,208877,0
2012-06-20,38.561,38.754,38.265,38.352,92478,0
2012-06-21,38.256,38.446,37.804,37.838,138658,0
2012-06-22,38.038,38.265,37.926,38.17,296191,0
2012-06-25,37.749,38.004,37.592,37.787,159339,0
2012-06-26,37.856,37.97,37.611,37.749,139188,0
2012-06-27,37.985,38.482,37.985,38.422,133183,0
2012-06-28,38.177,38.352,37.699,37.97,338026,0
2012-06-29,38.395,38.465,37.936,38.012,446369,0
2012-07-02,37.952,38.3,37.741,38.17,660220,0
2012-07-03,38.204,38.3,37.863,38.117,662543,0
2012-07-05,38.029,38.438,37.995,38.3,142811,0
2012-07-06,37.952,38.474,37.856,38.414,169543,0
2012-07-09,38.291,38.803,38.291,38.779,317931,0
2012-07-10,38.893,39.301,38.857,39.038,184564,0
2012-07-11,38.997,39.223,38.919,39.136,141109,0
2012-07-12,38.969,39.438,38.821,39.417,209847,0
2012-07-13,39.555,39.945,39.483,39.832,184920,0
2012-07-16,39.677,39.936,39.546,39.885,152725,0
2012-07-17,39.998,40.042,39.424,39.85,148416,0
2012-07-18,39.911,40.068,39.754,40.007,156787,0
2012-07-19,40.05,40.127,39.456,39.668,116012,0
2012-07-20,39.465,39.902,39.424,39.711,221251,0
2012-07-23,39.309,39.641,39.231,39.371,149393,0
2012-07-24,39.343,39.343,38.623,38.709,152959,0
2012-07-25,38.587,38.587,37.97,38.422,158683,0
2012-07-26,38.673,38.926,38.325,38.587,160407,0
2012-07-27,38.754,39.447,38.639,39.241,140348,0
2012-07-30,39.111,39.528,39.014,39.17,131317,0
2012-07-31,39.153,39.408,38.709,38.893,193603,0
2012-08-01,39.032,39.727,38.5,38.518,272850,0
2012-08-02,38.342,38.362,37.759,37.97,211682,0
2012-08-03,38.283,38.979,38.283,38.83,194081,0
2012-08-06,38.926,39.038,38.613,38.709,119802,0
2012-08-07,38.987,39.177,38.655,38.764,136002,0
2012-08-08,38.395,38.639,37.691,38.352,514462,0
2012-08-09,38.204,38.404,37.699,37.749,358894,0
2012-08-10,37.674,38.186,37.525,38.048,283396,0
2012-08-13,38.043,38.043,37.394,37.93,163909,0
2012-08-14,38.096,38.472,38.078,38.139,250046,0
2012-08-15,38.025,38.288,37.999,38.121,162766,0
2012-08-16,38.244,38.525,37.955,38.323,180774,0
2012-08-17,38.174,38.385,37.999,38.369,149125,0
2012-08-20,38.166,38.313,38.033,38.121,107236,0
2012-08-21,38.033,38.139,37.692,37.781,220681,0
2012-08-22,37.789,37.841,37.516,37.64,71174,0
2012-08-23,37.577,37.577,36.989,37.096,88914,0
2012-08-24,37.2,37.64,37.131,37.544,128545,0
2012-08-27,37.57,37.815,37.437,37.613,199846,0
2012-08-28,37.516,37.824,37.403,37.717,166556,0
2012-08-29,37.686,37.955,37.584,37.726,83044,0
2012-08-30,37.667,37.667,37.454,37.491,55333,0
2012-08-31,37.709,37.709,37.175,37.482,128657,0
2012-09-04,37.482,38.305,37.218,38.156,235835,0
2012-09-05,38.297,38.359,38.053,38.147,175963,0
2012-09-06,38.271,38.718,38.156,38.689,174048,0
2012-09-07,38.876,38.876,38.281,38.525,102260,0
2012-09-10,38.463,38.709,38.402,38.489,111780,0
2012-09-11,38.454,38.727,38.156,38.271,138826,0
2012-09-12,38.262,38.262,37.692,37.983,117860,0
2012-09-13,37.893,38.795,37.893,38.673,167888,0
2012-09-14,38.876,38.92,38.359,38.445,184854,0
2012-09-17,38.376,38.718,38.297,38.454,105731,0
2012-09-18,38.499,38.586,38.218,38.542,141910,0
2012-09-19,38.683,38.745,38.392,38.508,134055,0
2012-09-20,38.359,38.718,38.305,38.673,118511,0
2012-09-21,39.068,39.28,38.795,38.98,284774,0
2012-09-24,38.885,39.404,38.885,39.208,142143,0
2012-09-25,39.357,39.525,38.876,38.885,196650,0
2012-09-26,39.034,39.404,38.795,38.971,150209,0
2012-09-27,39.105,39.105,38.508,38.709,140788,0
2012-09-28,38.517,38.962,38.392,38.755,136861,0
2012-10-01,38.92,38.92,38.228,38.35,147160,0
2012-10-02,38.35,38.56,38.147,38.454,89698,0
2012-10-03,38.437,38.727,38.253,38.392,95829,0
2012-10-04,38.542,38.718,38.19,38.647,157566,0
2012-10-05,38.647,39.305,38.489,38.578,142483,0
2012-10-08,38.437,38.938,38.19,38.787,117434,0
2012-10-09,38.709,38.98,38.421,38.655,94299,0
2012-10-10,38.745,38.745,38.228,38.359,198817,0
2012-10-11,38.463,38.639,38.19,38.2,132878,0
2012-10-12,38.147,38.481,38.096,38.359,139171,0
2012-10-15,38.313,38.578,38.139,38.323,112417,0
2012-10-16,38.402,38.639,38.288,38.578,95063,0
2012-10-17,38.472,39.226,38.33,39.208,106674,0
2012-10-18,38.98,39.122,38.699,38.876,121532,0
2012-10-19,38.683,38.84,38.412,38.586,192617,0
2012-10-22,38.402,38.517,38.078,38.385,150714,0
2012-10-23,38.182,38.238,37.771,38.166,134932,0
2012-10-24,38.174,38.429,37.989,38.313,89490,0
2012-10-25,38.517,38.63,38.131,38.623,69512,0
2012-10-26,38.551,38.56,38.262,38.429,70236,0
2012-10-31,38.323,38.745,37.883,38.114,188420,0
2012-11-01,38.244,38.463,37.859,38.007,242915,0
2012-11-02,38.281,38.463,37.544,37.544,209598,0
2012-11-05,36.053,37.859,35.703,37.244,133096,0
2012-11-06,37.254,37.973,37.131,37.824,131014,0
2012-11-07,37.824,39.272,36.588,36.692,217294,0
2012-11-08,36.58,37.053,36.3,36.341,199731,0
2012-11-09,35.876,36.737,35.641,36.499,134360,0
2012-11-12,36.597,36.675,35.93,36.061,64176,0
2012-11-13,35.888,36.42,35.829,35.951,130910,0
2012-11-14,36.128,36.128,35.314,35.414,169736,0
2012-11-15,35.3,35.587,34.573,34.9,193793,0
2012-11-16,34.821,35.661,34.447,35.51,296799,0
2012-11-19,35.634,35.97,35.386,35.961,169373,0
2012-11-20,35.916,36.049,35.587,36.021,114002,0
2012-11-21,35.986,36.225,35.704,35.961,67011,0
2012-11-23,36.002,36.383,35.765,36.012,69492,0
2012-11-26,35.977,36.79,35.934,36.782,146710,0
2012-11-27,36.656,36.932,36.43,36.471,115702,0
2012-11-28,36.456,36.606,35.961,36.42,184193,0
2012-11-29,36.542,36.948,36.401,36.773,108839,0
2012-11-30,36.888,37.037,36.666,37.037,262967,0
2012-12-03,37.134,37.213,36.683,37.126,173494,0
2012-12-04,37.213,37.427,36.675,37.319,181289,0
2012-12-05,37.345,37.707,37.01,37.478,129408,0
2012-12-06,37.418,37.716,37.178,37.345,69310,0
2012-12-07,37.434,37.434,37.046,37.09,85762,0
2012-12-10,37.178,37.391,36.79,37.213,78916,0
2012-12-11,37.469,37.665,37.249,37.427,336604,0
2012-12-12,37.591,37.788,36.992,37.037,133131,0
2012-12-13,36.974,37.99,36.631,37.063,361675,0
2012-12-14,36.948,37.337,36.747,36.923,156174,0
2012-12-17,36.941,37.294,36.906,37.17,216428,0
2012-12-18,37.161,37.684,37.073,37.665,147072,0
2012-12-19,37.576,38.231,37.514,37.656,168136,0
2012-12-20,37.7,38.069,37.611,37.849,245524,0
2012-12-21,37.665,37.965,37.319,37.93,660596,0
2012-12-24,37.716,37.893,37.144,37.576,132774,0
2012-12-26,37.541,37.62,37.186,37.258,151556,0
2012-12-27,37.196,37.354,36.675,37.134,144190,0
2012-12-28,36.914,37.372,36.806,36.851,94909,0
2012-12-31,36.948,37.514,36.579,37.45,175357,0
2013-01-02,37.797,38.334,37.797,38.308,273618,0
2013-01-03,38.353,38.67,38.148,38.326,107773,0
2013-01-04,38.53,38.661,38.308,38.468,175209,0
2013-01-07,38.239,38.406,37.849,37.859,126108,0
2013-01-08,37.849,37.849,37.249,37.488,132606,0
2013-01-09,37.62,37.7,37.258,37.45,158138,0
2013-01-10,37.505,37.541,37.239,37.303,169797,0
2013-01-11,37.391,37.675,37.107,37.628,181190,0
2013-01-14,37.541,38.035,37.541,37.876,136790,0
2013-01-15,37.684,38.06,37.533,38.054,101835,0
2013-01-16,37.893,38.007,37.76,37.955,177347,0
2013-01-17,38.141,38.397,37.911,38.133,98475,0
2013-01-18,38.069,38.592,37.974,38.574,143592,0
2013-01-22,38.458,38.874,38.458,38.761,182042,0
2013-01-23,38.724,38.801,38.556,38.752,111991,0
2013-01-24,38.874,39.015,38.574,38.91,178351,0
2013-01-25,38.936,39.181,38.715,39.181,123368,0
2013-01-28,39.256,39.34,38.874,39.189,176116,0
2013-01-29,39.113,39.624,39.067,39.589,140861,0
2013-01-30,39.446,39.565,39.015,39.113,128167,0
2013-01-31,39.181,39.642,39.181,39.33,167108,0
2013-02-01,39.51,40.136,39.369,39.969,125953,0
2013-02-04,39.801,39.846,39.199,39.323,99345,0
2013-02-05,39.555,39.738,39.424,39.605,125033,0
2013-02-06,39.446,39.66,39.157,39.589,89746,0
2013-02-07,39.528,39.713,39.218,39.58,81362,0
2013-02-08,39.537,39.827,39.537,39.66,60077,0
2013-02-11,39.651,39.864,39.406,39.597,74689,0
2013-02-12,39.624,39.933,39.455,39.871,71871,0
2013-02-13,40.027,40.098,39.85,40.018,82433,0
2013-02-14,40.011,40.072,39.681,39.707,67701,0
2013-02-15,39.867,39.867,39.522,39.558,158338,0
2013-02-19,39.512,40.179,39.512,40.16,260435,0
2013-02-20,40.081,40.196,39.574,39.574,155597,0
2013-02-21,39.522,40.054,39.29,39.522,183136,0
2013-02-22,39.787,40.225,39.549,40.225,129833,0
2013-02-25,40.284,40.436,39.324,39.324,102132,0
2013-02-26,39.522,39.921,39.298,39.724,142519,0
2013-02-27,39.681,40.225,39.549,39.973,119007,0
2013-02-28,39.965,40.49,39.929,40.266,116743,0
2013-03-01,40.196,41.466,40.064,41.333,310335,0
2013-03-04,41.281,41.692,41.209,41.53,162799,0
2013-03-05,41.708,41.993,41.324,41.466,187040,0
2013-03-06,41.583,41.583,41.193,41.493,147930,0
2013-03-07,41.423,41.673,41.193,41.539,161930,0
2013-03-08,41.883,41.92,41.476,41.673,163920,0
2013-03-11,41.664,42.036,41.575,41.866,149685,0
2013-03-12,41.834,41.911,41.485,41.53,135735,0
2013-03-13,41.626,41.75,41.45,41.6,153899,0
2013-03-14,41.777,41.966,41.592,41.843,264563,0
2013-03-15,41.852,42.508,41.768,42.454,446983,0
2013-03-18,42.072,42.391,41.966,42.063,158296,0
2013-03-19,42.206,42.391,41.859,42.161,164400,0
2013-03-20,42.375,42.613,42.285,42.437,133828,0
2013-03-21,42.134,42.437,41.983,42.161,107805,0
2013-03-22,42.303,42.595,42.232,42.472,111230,0
2013-03-25,42.508,42.765,41.852,42.153,135666,0
2013-03-26,42.427,42.551,42.188,42.491,105276,0
2013-03-27,42.239,42.285,41.948,42.153,145080,0
2013-03-28,42.285,42.375,42.002,42.188,190477,0
2013-04-01,42.179,42.357,41.635,42.285,263900,0
2013-04-02,42.417,42.765,42.215,42.375,195900,0
2013-04-03,42.427,42.595,41.966,42.143,172058,0
2013-04-04,42.285,42.729,42.045,42.729,116076,0
2013-04-05,42.08,42.729,42.08,42.642,139112,0
2013-04-08,42.623,43.192,42.515,43.084,289908,0
2013-04-09,43.202,43.202,42.81,42.908,204001,0
2013-04-10,43.104,43.771,43.041,43.681,357127,0
2013-04-11,43.645,43.858,43.467,43.796,123395,0
2013-04-12,43.724,43.814,43.483,43.789,111439,0
2013-04-15,43.443,43.628,42.275,42.407,218736,0
2013-04-16,42.551,43.467,42.285,43.443,243570,0
2013-04-17,43.255,43.316,42.472,42.996,208422,0
2013-04-18,43.156,43.316,42.844,43.246,199119,0
2013-04-19,43.282,44.099,43.192,43.974,134537,0
2013-04-22,44.099,44.213,43.307,44.018,116194,0
2013-04-23,44.319,44.517,44.045,44.509,155848,0
2013-04-24,44.562,44.755,44.309,44.738,98796,0
2013-04-25,44.846,45.076,44.41,44.537,91258,0
2013-04-26,44.489,44.8,44.134,44.169,135675,0
2013-04-29,44.206,44.819,44.144,44.65,143752,0
2013-04-30,44.499,45.043,44.09,45.043,170056,0
2013-05-01,45.043,45.043,44.153,44.179,278892,0
2013-05-02,44.41,44.846,44.144,44.578,136518,0
2013-05-03,45.291,45.494,44.755,44.763,157684,0
2013-05-06,44.882,44.998,44.73,44.836,108093,0
2013-05-07,44.89,45.308,44.738,45.3,186615,0
2013-05-08,45.326,45.797,45.291,45.485,256720,0
2013-05-09,45.521,45.521,44.782,44.819,146613,0
2013-05-10,45.016,45.016,44.393,44.65,344402,0
2013-05-13,44.451,44.621,43.379,44.292,205223,0
2013-05-14,44.22,44.981,44.105,44.703,181313,0
2013-05-15,44.703,45.312,44.561,45.036,178727,0
2013-05-16,44.829,45.197,44.669,44.811,176438,0
2013-05-17,45.105,45.321,45.019,45.304,178677,0
2013-05-20,45.143,45.625,45.05,45.448,141244,0
2013-05-21,45.372,45.635,45.197,45.382,181049,0
2013-05-22,45.339,45.606,44.184,44.229,219063,0
2013-05-23,43.827,44.121,43.408,43.71,292238,0
2013-05-24,43.576,43.593,43.208,43.593,80722,0
2013-05-28,44.05,44.121,43.003,43.325,305230,0
2013-05-29,43.04,43.111,41.749,42.181,261679,0
2013-05-30,42.394,42.95,42.394,42.638,422999,0
2013-05-31,42.442,43.054,42.37,42.37,149024,0
2013-06-03,42.51,43.468,42.181,43.255,369391,0
2013-06-04,43.191,43.416,42.485,42.859,172548,0
2013-06-05,42.734,42.923,42.449,42.565,106728,0
2013-06-06,42.556,43.048,42.36,43.04,108264,0
2013-06-07,43.316,43.332,42.832,43.164,106541,0
2013-06-10,43.341,43.532,42.754,43.226,76892,0
2013-06-11,42.744,43.182,42.726,42.816,70043,0
2013-06-12,42.95,43.003,42.36,42.401,102973,0
2013-06-13,42.35,43.155,42.259,43.083,154139,0
2013-06-14,43.129,43.173,42.726,42.95,67531,0
2013-06-17,43.3,43.37,42.671,42.923,91847,0
2013-06-18,43.04,43.827,42.933,43.593,92338,0
2013-06-19,43.63,43.63,42.306,42.377,146680,0
2013-06-20,41.633,41.786,40.773,40.946,205827,0
2013-06-21,41.071,41.411,40.365,41.287,313644,0
2013-06-24,41.026,41.347,40.622,41.071,117541,0
2013-06-25,41.356,41.498,41.036,41.392,128275,0
2013-06-26,41.662,41.843,41.366,41.429,111923,0
2013-06-27,41.766,42.135,41.766,42.037,132322,0
2013-06-28,41.833,42.565,41.699,41.866,299618,0
2013-07-01,42.181,42.226,41.188,41.565,180606,0
2013-07-02,41.429,41.975,41.258,41.671,86128,0
2013-07-03,41.599,41.873,41.231,41.852,49408,0
2013-07-05,42.249,42.36,41.338,42.09,113653,0
2013-07-08,42.226,42.905,42.002,42.628,119618,0
2013-07-09,42.878,43.217,42.7,43.173,145328,0
2013-07-10,43.04,43.351,42.95,43.281,92624,0
2013-07-11,43.818,43.926,43.36,43.799,142716,0
2013-07-12,43.703,44.184,43.398,44.041,132551,0
2013-07-15,44.078,44.712,43.845,44.586,125683,0
2013-07-16,44.545,44.722,44.239,44.65,176977,0
2013-07-17,44.793,45.095,44.391,44.621,120224,0
2013-07-18,44.801,45.248,44.801,45.197,91916,0
2013-07-19,45.152,45.508,45.133,45.331,101157,0
2013-07-22,45.419,45.625,45.133,45.321,135927,0
2013-07-23,45.429,45.429,45.028,45.152,100692,0
2013-07-24,45.239,45.239,44.292,44.536,150554,0
2013-07-25,44.526,45.179,44.409,44.568,328754,0
2013-07-26,44.274,44.687,44.05,44.317,186787,0
2013-07-29,44.158,44.712,44.158,44.602,191129,0
2013-07-30,44.82,44.971,44.335,44.631,86967,0
2013-07-31,44.659,44.935,44.409,44.417,93525,0
2013-08-01,44.801,45.114,44.409,44.568,126119,0
2013-08-02,44.488,44.669,43.969,44.335,59107,0
2013-08-05,44.176,44.459,44.068,44.302,114930,0
2013-08-06,44.326,44.409,43.907,44.149,75002,0
2013-08-07,44.131,44.703,44.023,44.561,78760,0
2013-08-08,44.875,45.456,44.265,44.526,86937,0
2013-08-09,44.498,44.722,44.229,44.365,108952,0
2013-08-12,44.577,45.009,44.526,44.961,156347,0
2013-08-13,45.07,45.18,44.432,44.71,92083,0
2013-08-14,44.583,44.819,43.962,44.322,161625,0
2013-08-15,43.954,44.252,43.306,43.314,128870,0
2013-08-16,43.125,43.378,42.602,42.803,138467,0
2013-08-19,42.803,42.803,42.259,42.477,101554,0
2013-08-20,42.567,43.28,42.412,43.072,129384,0
2013-08-21,42.892,43.017,42.306,42.548,69591,0
2013-08-22,42.585,43.368,42.539,42.955,95381,0
2013-08-23,42.955,43.233,42.659,43.188,135819,0
2013-08-26,43.198,43.306,42.659,42.765,77776,0
2013-08-27,42.334,42.793,42.334,42.674,178086,0
2013-08-28,42.765,42.972,42.531,42.738,139141,0
2013-08-29,42.593,42.659,42.412,42.612,140508,0
2013-08-30,42.497,42.659,42.116,42.135,223784,0
2013-09-03,42.531,42.612,41.584,41.865,219171,0
2013-09-04,41.954,41.954,41.35,41.594,145700,0
2013-09-05,41.594,41.639,41.162,41.387,109405,0
2013-09-06,41.686,42.01,41.323,41.773,198439,0
2013-09-09,41.849,41.964,41.433,41.9,164570,0
2013-09-10,42.088,42.217,41.83,42.098,135921,0
2013-09-11,42.107,42.144,41.686,42.116,151880,0
2013-09-12,41.982,42.226,41.821,41.865,133460,0
2013-09-13,41.9,42.226,41.84,42.072,190063,0
2013-09-16,42.505,42.505,41.736,42.044,170603,0
2013-09-17,42.035,42.593,42.035,42.567,269497,0
2013-09-18,42.512,44.234,42.361,44.153,204763,0
2013-09-19,44.115,44.36,43.946,44.214,236213,0
2013-09-20,44.37,44.414,43.675,43.837,462350,0
2013-09-23,43.718,44.925,43.567,44.855,236150,0
2013-09-24,44.791,45.096,44.629,44.9,166287,0
2013-09-25,44.9,45.019,44.551,44.685,164341,0
2013-09-26,44.685,45.27,44.592,45.27,164827,0
2013-09-27,44.874,45.205,44.8,45.019,181704,0
2013-09-30,44.703,45.044,44.629,45.037,272304,0
2013-10-01,45.037,45.28,44.865,45.231,234416,0
2013-10-02,45.028,45.135,44.71,44.918,201237,0
2013-10-03,44.737,45.106,44.107,44.36,221176,0
2013-10-04,44.312,44.657,44.252,44.485,183537,0
2013-10-07,44.207,44.378,44.062,44.17,135314,0
2013-10-08,44.18,44.647,43.919,44.387,169405,0
2013-10-09,44.432,45.221,44.161,44.677,207122,0
2013-10-10,45.106,45.754,44.791,45.558,103542,0
2013-10-11,45.395,46.16,45.231,45.927,196512,0
2013-10-14,45.754,45.854,45.153,45.838,291162,0
2013-10-15,45.656,45.82,45.297,45.442,218420,0
2013-10-16,45.62,45.963,45.538,45.927,108305,0
2013-10-17,45.863,46.945,45.702,46.945,216624,0
2013-10-18,47.349,47.449,46.98,47.313,151545,0
2013-10-21,47.313,47.566,47.115,47.386,127650,0
2013-10-22,47.431,48.25,47.286,47.983,140977,0
2013-10-23,47.871,48.63,47.871,48.468,149028,0
2013-10-24,48.468,48.54,48.079,48.313,164006,0
2013-10-25,48.52,48.774,48.168,48.727,121716,0
2013-10-28,48.693,49.007,48.566,48.917,174532,0
2013-10-29,48.917,49.25,48.674,48.962,166438,0
2013-10-30,49.114,49.384,48.782,49.104,272482,0
2013-10-31,48.997,49.323,48.476,48.872,156022,0
2013-11-01,48.71,49.26,48.548,48.953,193795,0
2013-11-04,49.052,49.143,48.432,49.043,259500,0
2013-11-05,48.827,49.509,48.791,49.161,228054,0
2013-11-06,49.089,49.45,48.988,49.26,68707,0
2013-11-07,49.375,49.529,48.168,48.34,176795,0
2013-11-08,48.279,48.809,47.566,48.736,154950,0
2013-11-11,48.594,48.89,48.025,48.594,71420,0
2013-11-12,48.575,48.594,47.889,48.153,74979,0
2013-11-13,47.972,48.559,47.78,48.533,92799,0
2013-11-14,48.514,48.885,48.289,48.332,93944,0
2013-11-15,48.242,48.314,47.905,48.298,118900,0
2013-11-18,48.368,48.386,47.86,47.954,132593,0
2013-11-19,47.78,48.125,47.354,47.543,157677,0
2013-11-20,47.597,47.963,47.099,47.327,101000,0
2013-11-21,47.517,47.844,47.164,47.77,141942,0
2013-11-22,47.799,48.125,47.471,47.954,99816,0
2013-11-25,47.869,48.395,47.835,47.963,94944,0
2013-11-26,47.963,48.06,47.597,47.954,106762,0
2013-11-27,47.844,48.168,47.617,48.014,82615,0
2013-11-29,48.314,48.469,48.04,48.089,63510,0
2013-12-02,47.997,48.107,47.381,47.481,133988,0
2013-12-03,47.299,47.982,47.036,47.454,107874,0
2013-12-04,47.264,47.635,46.574,47.219,87395,0
2013-12-05,47.065,47.617,46.938,47.525,115914,0
2013-12-06,47.963,48.27,47.716,48.168,87718,0
2013-12-09,48.306,48.477,47.454,47.826,124572,0
2013-12-10,47.905,47.905,47.127,47.154,157359,0
2013-12-11,47.092,47.092,46.546,46.774,129288,0
2013-12-12,46.911,47.635,46.792,47.481,162807,0
2013-12-13,47.491,47.905,47.228,47.507,163912,0
2013-12-16,47.644,48.232,47.389,48.04,209612,0
2013-12-17,48.161,48.186,47.707,47.869,98601,0
2013-12-18,48.05,48.822,47.065,48.804,208486,0
2013-12-19,48.848,48.848,48.205,48.568,152769,0
2013-12-20,48.477,50.3,48.289,50.209,540797,0
2013-12-23,50.244,50.563,50.018,50.199,169382,0
2013-12-24,50.1,50.625,50.037,50.453,71999,0
2013-12-26,50.509,50.571,49.746,50.308,90982,0
2013-12-27,50.525,50.625,50.109,50.625,111993,0
2013-12-30,50.462,50.671,50.128,50.371,84180,0
2013-12-31,50.436,50.78,50.209,50.671,143750,0
2014-01-02,50.389,50.761,49.102,49.456,217925,0
2014-01-03,50.389,50.389,49.374,49.719,277126,0
2014-01-06,50.055,50.055,49.304,49.374,219762,0
2014-01-07,49.403,50.164,49.067,50.144,137067,0
2014-01-08,49.891,50.191,49.003,49.482,274741,0
2014-01-09,49.583,49.774,49.168,49.519,126111,0
2014-01-10,49.654,50.1,49.636,49.811,116018,0
2014-01-13,49.576,49.601,48.778,48.848,186539,0
2014-01-14,49.202,49.329,48.722,49.048,132036,0
2014-01-15,49.176,49.474,48.984,49.168,90679,0
2014-01-16,49.193,49.509,48.949,49.238,85535,0
2014-01-17,49.258,49.393,49.094,49.238,100196,0
2014-01-21,49.412,49.792,49.275,49.765,121588,0
2014-01-22,49.765,49.937,49.62,49.937,132946,0
2014-01-23,49.792,49.837,49.149,49.674,127734,0
2014-01-24,49.294,49.557,48.722,48.822,144761,0
2014-01-27,48.894,48.94,48.415,48.686,137401,0
2014-01-28,48.858,48.858,48.25,48.46,146167,0
2014-01-29,48.135,49.013,48.079,48.341,185942,0
2014-01-30,48.649,49.636,48.442,49.158,178150,0
2014-01-31,48.368,49.076,48.307,48.696,210480,0
2014-02-03,48.704,49.111,47.59,47.818,216081,0
2014-02-04,47.924,47.924,47.219,47.373,113081,0
2014-02-05,47.065,47.264,46.71,46.855,110722,0
2014-02-06,47.092,47.299,46.901,46.955,140558,0
2014-02-07,47.084,47.21,46.838,47.026,121151,0
2014-02-10,46.845,47.454,46.63,47.344,142865,0
2014-02-11,47.154,47.68,47.154,47.491,183223,0
2014-02-12,47.427,47.972,47.21,47.879,127016,0
2014-02-13,47.56,48.919,47.56,48.883,197781,0
2014-02-14,48.883,49.393,48.537,49.365,182279,0
2014-02-18,49.585,50.14,49.457,49.569,135193,0
2014-02-19,49.457,49.969,48.583,48.592,168442,0
2014-02-20,48.682,49.492,48.573,49.432,102374,0
2014-02-21,49.602,50.114,49.549,49.685,167876,0
2014-02-24,49.622,50.05,49.275,49.294,122029,0
2014-02-25,49.422,49.685,48.892,49.138,99668,0
2014-02-26,49.403,49.501,48.673,48.864,147025,0
2014-02-27,48.72,49.075,48.07,48.446,177883,0
2014-02-28,48.564,49.549,48.564,49.266,277303,0
2014-03-03,48.892,49.128,48.308,48.901,211898,0
2014-03-04,49.52,50.323,49.085,49.777,354778,0
2014-03-05,49.685,49.685,48.955,49.237,155532,0
2014-03-06,49.466,49.923,48.864,49.092,114692,0
2014-03-07,49.257,49.257,48.508,48.692,188995,0
2014-03-10,48.554,48.991,48.498,48.91,149841,0
2014-03-11,48.837,48.837,47.924,48.025,128386,0
2014-03-12,47.808,48.545,47.808,48.508,188827,0
2014-03-13,48.537,48.919,48.3,48.618,240776,0
2014-03-14,48.464,49.247,48.464,48.991,243901,0
2014-03-17,49.284,49.569,49.148,49.346,164493,0
2014-03-18,49.483,49.722,49.029,49.722,293725,0
2014-03-19,49.704,49.914,48.783,48.929,247226,0
2014-03-20,48.929,49.085,48.598,48.754,136184,0
2014-03-21,49.066,49.257,48.317,48.344,354845,0
2014-03-24,48.508,48.72,47.869,48.3,219052,0
2014-03-25,48.682,48.846,48.197,48.527,187929,0
2014-03-26,48.919,48.919,47.869,47.934,201647,0
2014-03-27,48.041,48.583,47.888,48.263,218805,0
2014-03-28,48.197,48.464,47.944,48.217,131803,0
2014-03-31,48.455,49.011,48.163,48.744,376640,0
2014-04-01,48.929,48.929,48.446,48.837,225146,0
2014-04-02,48.628,49.175,48.464,48.982,275156,0
2014-04-03,49.001,49.229,48.682,48.929,121018,0
2014-04-04,49.237,49.585,48.446,48.455,235181,0
2014-04-07,48.362,48.455,47.924,47.964,147301,0
2014-04-08,48.109,48.598,47.741,48.217,247646,0
2014-04-09,48.419,48.654,47.989,48.598,153245,0
2014-04-10,48.464,49.075,48.197,48.317,352888,0
2014-04-11,47.954,48.537,47.615,47.844,292001,0
2014-04-14,48.207,48.727,48.025,48.489,165218,0
2014-04-15,48.573,49.237,48.187,49.21,164375,0
2014-04-16,49.52,49.595,49.237,49.52,84303,0
2014-04-17,49.304,49.595,49.257,49.384,216769,0
2014-04-21,49.304,49.549,49.02,49.374,103167,0
2014-04-22,49.501,49.831,49.336,49.785,215377,0
2014-04-23,49.631,50.269,49.631,49.795,202536,0
2014-04-24,50.077,50.104,49.413,49.602,117001,0
2014-04-25,49.612,50.07,49.612,49.96,209896,0
2014-04-28,50.231,50.478,49.51,50.377,161859,0
2014-04-29,50.561,50.789,49.976,50.14,188047,0
2014-04-30,50.15,50.579,49.749,50.17,199326,0
2014-05-01,50.196,50.405,49.595,49.795,304421,0
2014-05-02,49.831,50.123,49.138,49.492,229521,0
2014-05-05,49.275,49.713,49.175,49.578,165095,0
2014-05-06,49.457,49.857,48.736,48.938,188824,0
2014-05-07,48.819,50.343,48.744,50.17,298730,0
2014-05-08,50.249,50.606,49.355,49.569,161425,0
2014-05-09,49.201,49.501,48.727,48.929,214235,0
2014-05-12,49.02,49.466,48.883,48.901,281758,0
2014-05-13,49.034,49.235,48.145,48.225,367745,0
2014-05-14,48.225,48.695,47.885,47.952,202719,0
2014-05-15,47.746,48.069,47.538,48.032,229458,0
2014-05-16,47.912,48.648,47.894,48.611,197138,0
2014-05-19,48.336,48.438,47.619,47.756,234674,0
2014-05-20,47.619,47.785,46.931,47.519,276248,0
2014-05-21,47.61,47.942,47.041,47.27,131735,0
2014-05-22,47.28,47.832,47.28,47.61,99960,0
2014-05-23,47.399,47.904,47.382,47.849,127782,0
2014-05-27,48.225,48.601,48.108,48.344,129906,0
2014-05-28,48.326,48.5,47.885,48.05,144334,0
2014-05-29,48.253,48.253,47.685,47.885,106567,0
2014-05-30,47.987,48.217,47.841,48.079,234676,0
2014-06-02,48.207,48.234,47.73,48.04,196627,0
2014-06-03,48.013,48.136,47.546,47.592,151365,0
2014-06-04,47.492,47.805,47.197,47.519,141725,0
2014-06-05,47.546,48.41,47.363,48.4,135994,0
2014-06-06,48.676,48.676,48.363,48.621,194414,0
2014-06-09,48.474,48.869,48.197,48.234,115039,0
2014-06-10,48.197,48.217,47.72,47.962,98450,0
2014-06-11,47.866,47.996,47.326,47.353,103362,0
2014-06-12,47.353,47.657,46.792,47.492,152983,0
2014-06-13,47.675,47.694,47.316,47.418,103211,0
2014-06-16,47.437,47.885,47.39,47.703,163509,0
2014-06-17,47.6,48.244,47.6,47.746,235387,0
2014-06-18,47.785,48.06,47.546,47.832,229267,0
2014-06-19,47.841,47.962,47.629,47.74,174639,0
2014-06-20,47.912,47.981,47.657,47.805,346255,0
2014-06-23,47.996,48.136,47.546,47.824,240005,0
2014-06-24,47.785,48.656,47.785,48.06,303900,0
2014-06-25,47.805,48.601,47.805,48.566,271842,0
2014-06-26,48.704,48.704,48.162,48.244,144180,0
2014-06-27,47.987,48.676,47.987,48.429,287220,0
2014-06-30,48.234,48.529,47.962,48.474,219553,0
2014-07-01,48.638,48.978,48.344,48.372,385768,0
2014-07-02,48.283,48.301,47.418,47.472,231965,0
2014-07-03,47.437,47.546,46.914,47.124,145373,0
2014-07-07,47.089,47.556,46.968,47.244,281139,0
2014-07-08,47.217,47.61,47.097,47.501,359410,0
2014-07-09,47.519,47.962,47.289,47.824,374403,0
2014-07-10,47.336,47.996,47.336,47.885,207013,0
2014-07-11,47.72,48.145,47.666,47.74,199849,0
2014-07-14,47.987,48.013,47.592,47.657,201391,0
2014-07-15,47.501,47.885,47.373,47.418,336982,0
2014-07-16,47.657,47.657,46.977,47.363,170122,0
2014-07-17,47.353,47.556,47.133,47.235,264638,0
2014-07-18,47.161,47.996,47.097,47.885,296563,0
2014-07-21,47.657,47.73,47.382,47.519,123768,0
2014-07-22,47.746,47.776,47.463,47.501,97629,0
2014-07-23,47.639,47.666,47.27,47.399,119185,0
2014-07-24,47.382,47.776,47.253,47.289,174056,0
2014-07-25,47.006,47.446,46.683,46.757,192424,0
2014-07-28,46.701,47.409,46.573,47.253,173521,0
2014-07-29,47.382,47.492,46.784,46.977,108128,0
2014-07-30,47.133,47.17,46.049,46.214,213609,0
2014-07-31,46.004,46.26,45.231,45.48,272491,0
2014-08-01,45.544,45.711,45.25,45.368,209623,0
2014-08-04,45.554,45.727,43.891,44.956,293776,0
2014-08-05,44.527,44.91,43.855,44.029,224678,0
2014-08-06,43.901,44.341,43.424,43.725,190074,0
2014-08-07,43.837,43.954,43.349,43.754,255119,0
2014-08-08,43.754,45.103,43.754,45.042,212345,0
2014-08-11,45.378,45.856,45.188,45.812,456345,0
2014-08-12,45.765,45.911,45.462,45.775,345417,0
2014-08-13,45.844,46.307,45.705,46.046,243283,0
2014-08-14,46.065,47.084,45.835,47.017,321437,0
2014-08-15,47.313,47.703,47.074,47.518,353284,0
2014-08-18,47.896,48.025,47.518,47.851,275992,0
2014-08-19,47.896,48.545,47.816,48.516,229631,0
2014-08-20,48.553,48.812,48.221,48.747,236020,0
2014-08-21,48.747,48.841,48.278,48.592,220635,0
2014-08-22,48.674,48.674,47.905,48.239,203609,0
2014-08-25,48.488,48.629,47.974,48.157,200635,0
2014-08-26,48.092,48.378,47.786,47.833,236588,0
2014-08-27,47.824,48.183,47.824,48.043,288416,0
2014-08-28,47.99,48.221,47.934,48.053,204863,0
2014-08-29,48.166,48.35,47.983,48.297,141952,0
2014-09-02,48.359,48.674,48.102,48.305,307997,0
2014-09-03,48.609,48.767,48.211,48.416,203341,0
2014-09-04,48.471,48.702,48.239,48.629,198301,0
2014-09-05,48.444,48.914,48.386,48.869,134383,0
2014-09-08,48.85,49.053,48.674,48.803,155938,0
2014-09-09,48.702,48.812,48.23,48.359,257349,0
2014-09-10,48.416,48.609,47.944,48.211,166667,0
2014-09-11,48.063,48.887,47.896,48.786,130340,0
2014-09-12,48.629,48.629,47.842,47.878,257624,0
2014-09-15,47.878,48.183,47.5,47.5,133382,0
2014-09-16,47.444,47.896,47.213,47.574,162891,0
2014-09-17,47.703,47.703,47.001,47.147,260870,0
2014-09-18,47.407,47.757,46.703,47.017,144839,0
2014-09-19,47.017,47.426,46.667,46.703,376569,0
2014-09-22,46.564,46.639,46.167,46.232,143837,0
2014-09-23,46.204,46.204,45.594,45.695,231106,0
2014-09-24,45.658,45.826,45.142,45.52,159637,0
2014-09-25,45.585,45.714,45.083,45.261,192736,0
2014-09-26,45.291,45.641,44.974,45.37,174800,0
2014-09-29,44.964,45.38,44.9,45.232,162198,0
2014-09-30,45.307,45.677,44.926,44.935,243455,0
2014-10-01,44.926,45.4,44.641,44.726,212632,0
2014-10-02,44.67,45.161,44.611,44.817,166549,0
2014-10-03,45.179,45.37,44.679,45.188,170448,0
2014-10-06,45.169,45.528,45.103,45.362,125027,0
2014-10-07,45.169,45.77,44.964,45.142,135281,0
2014-10-08,45.055,46.953,44.935,46.871,344518,0
2014-10-09,47.046,47.518,46.545,46.888,515285,0
2014-10-10,46.944,47.842,46.768,47.555,612110,0
2014-10-13,47.537,48.386,47.333,47.74,370016,0
2014-10-14,48.139,49.337,47.851,49.035,518610,0
2014-10-15,48.739,49.728,48.406,49.347,602424,0
2014-10-16,48.757,49.459,48.313,49.108,307126,0
2014-10-17,49.416,49.416,48.924,49.267,230036,0
2014-10-20,49.357,50.127,49.357,50.072,314833,0
2014-10-21,50.192,51.173,50.072,50.793,277427,0
2014-10-22,50.828,51.449,50.719,50.783,243606,0
2014-10-23,51.125,51.893,50.82,51.598,229890,0
2014-10-24,51.809,51.939,51.395,51.755,115279,0
2014-10-27,51.839,52.226,51.552,52.107,170370,0
2014-10-28,52.514,53.457,51.939,53.448,206848,0
2014-10-29,53.466,53.882,52.458,53.086,314132,0
2014-10-30,52.911,53.816,52.846,53.725,272606,0
2014-10-31,54.03,54.14,53.482,53.735,340454,0
2014-11-03,53.921,54.14,53.344,53.772,329748,0
2014-11-04,53.649,54.244,53.402,54.03,233921,0
2014-11-05,53.954,55.075,53.781,54.925,240132,0
2014-11-06,54.891,55.13,53.457,54.216,215243,0
2014-11-07,54.335,54.787,54.069,54.64,142761,0
2014-11-10,54.502,54.846,54.03,54.826,170230,0
2014-11-11,54.873,55.278,54.52,55.111,202016,0
2014-11-12,54.751,54.768,53.973,54.539,239766,0
2014-11-13,54.703,54.906,53.472,53.638,118469,0
2014-11-14,53.677,53.825,52.85,53.054,276368,0
2014-11-17,53.054,53.5,52.84,53.37,149377,0
2014-11-18,53.437,53.806,53.278,53.298,160708,0
2014-11-19,53.307,53.568,53.027,53.379,178122,0
2014-11-20,53.231,53.577,53.017,53.508,69123,0
2014-11-21,54.002,54.022,53.446,53.772,198931,0
2014-11-24,53.854,54.032,53.379,53.735,125044,0
2014-11-25,53.893,53.893,53.399,53.677,144728,0
2014-11-26,53.735,54.142,53.623,53.992,104887,0
2014-11-28,54.089,55.064,53.835,53.883,102535,0
2014-12-01,53.735,54.45,53.49,53.955,181361,0
2014-12-02,53.687,54.21,53.518,53.948,149466,0
2014-12-03,53.854,54.906,53.854,54.616,196234,0
2014-12-04,54.655,55.047,54.262,54.524,186536,0
2014-12-05,54.301,54.981,54.161,54.46,247488,0
2014-12-08,54.431,54.852,53.63,54.238,242922,0
2014-12-09,53.772,55.241,53.772,55.233,252882,0
2014-12-10,55.009,55.009,53.667,53.725,154943,0
2014-12-11,53.789,54.813,53.623,54.247,195365,0
2014-12-12,53.883,53.893,53.017,53.231,217424,0
2014-12-15,53.63,53.63,52.375,52.626,208191,0
2014-12-16,52.719,53.706,52.057,53.351,237981,0
2014-12-17,53.568,53.873,52.895,53.762,257047,0
2014-12-18,54.218,54.44,53.912,53.984,298872,0
2014-12-19,53.854,54.431,53.568,54.218,698161,0
2014-12-22,54.132,55.79,54.098,55.661,257910,0
2014-12-23,55.95,56.787,55.753,56.377,307559,0
2014-12-24,56.172,57.102,56.172,57.002,86205,0
2014-12-26,57.308,58.136,57.29,57.653,95623,0
2014-12-29,57.838,59.71,57.838,59.607,223658,0
2014-12-30,59.329,59.756,58.48,58.49,238414,0
2014-12-31,58.761,59.43,57.494,57.533,198292,0
2015-01-02,57.671,58.21,56.526,57.261,200118,0
2015-01-05,56.813,56.843,55.735,56.191,185067,0
2015-01-06,56.182,56.843,55.241,55.381,192913,0
2015-01-07,55.641,56.572,55.307,56.554,305594,0
2015-01-08,56.88,57.615,56.871,57.513,164123,0
2015-01-09,57.382,58.089,57.012,57.494,310186,0
2015-01-12,57.494,57.708,56.544,57.391,182702,0
2015-01-13,57.764,58.796,57.141,57.866,269698,0
2015-01-14,57.391,58.369,57.215,58.305,121920,0
2015-01-15,58.444,58.666,57.558,57.904,212713,0
2015-01-16,57.708,58.508,57.428,58.322,269067,0
2015-01-20,58.07,58.704,57.931,58.535,190831,0
2015-01-21,58.229,58.612,57.587,58.183,157387,0
2015-01-22,58.639,58.639,57.82,58.434,186154,0
2015-01-23,58.331,58.666,58.089,58.49,177296,0
2015-01-26,58.405,58.722,57.179,58.722,216205,0
2015-01-27,58.277,58.704,57.987,58.574,223191,0
2015-01-28,58.863,59.057,57.41,57.717,178788,0
2015-01-29,57.541,58.574,57.326,58.499,160124,0
2015-01-30,58.219,58.313,57.03,57.205,199183,0
2015-02-02,57.318,58.052,56.813,57.987,147870,0
2015-02-03,58.043,59.261,58.043,58.993,194284,0
2015-02-04,58.526,59.271,57.82,58.052,136509,0
2015-02-05,58.378,58.825,58.079,58.405,113434,0
2015-02-06,58.257,58.257,55.427,55.81,171476,0
2015-02-09,55.67,55.995,54.469,54.897,184796,0
2015-02-10,54.915,55.67,54.534,55.447,190526,0
2015-02-11,55.195,55.195,54.218,54.478,112460,0
2015-02-12,54.632,54.81,54.342,54.586,107365,0
2015-02-13,54.539,54.596,53.517,53.949,168758,0
2015-02-17,53.923,53.941,52.787,53.135,127480,0
2015-02-18,52.946,54.578,52.816,54.52,183321,0
2015-02-19,54.549,54.699,53.527,53.789,128952,0
2015-02-20,53.586,53.976,52.918,53.622,128752,0
2015-02-23,53.629,53.957,53.188,53.913,87908,0
2015-02-24,54.053,54.622,53.797,54.275,122935,0
2015-02-25,54.315,54.426,53.507,53.789,82432,0
2015-02-26,54.502,54.791,53.427,53.913,135457,0
2015-02-27,53.687,54.409,53.32,53.629,187044,0
2015-03-02,53.547,53.547,52.274,52.347,305783,0
2015-03-03,52.187,52.648,51.879,52.384,96943,0
2015-03-04,52.339,52.339,51.729,51.907,153852,0
2015-03-05,51.833,52.036,51.195,51.411,276849,0
2015-03-06,51.879,51.879,49.584,50.418,389488,0
2015-03-09,50.52,50.989,50.249,50.577,381158,0
2015-03-10,50.156,51.365,49.913,50.614,227202,0
2015-03-11,50.764,51.054,49.995,50.811,175953,0
2015-03-12,51.148,52.552,51.008,52.196,267987,0
2015-03-13,52.075,52.703,51.393,52.562,358952,0
2015-03-16,52.853,53.368,52.517,53.188,252506,0
2015-03-17,53.188,53.836,53.012,53.247,221436,0
2015-03-18,53.257,54.325,52.89,54.116,292224,0
2015-03-19,53.941,54.295,53.058,53.435,247700,0
2015-03-20,53.397,54.492,53.397,54.455,457178,0
2015-03-23,54.174,54.586,53.913,54.399,129615,0
2015-03-24,54.455,54.604,54.174,54.418,265850,0
2015-03-25,54.568,54.69,53.931,54.014,305248,0
2015-03-26,53.994,54.315,53.312,53.358,141147,0
2015-03-27,53.378,54.034,53.067,53.874,111466,0
2015-03-30,54.1,54.586,53.903,54.266,136983,0
2015-03-31,53.903,54.512,53.817,54.482,181289,0
2015-04-01,54.266,54.998,54.072,54.988,140185,0
2015-04-02,55.091,55.258,54.642,55.091,144883,0
2015-04-06,55.073,55.963,54.951,55.551,144241,0
2015-04-07,55.57,55.57,54.709,54.83,197170,0
2015-04-08,54.895,54.895,54.333,54.652,133565,0
2015-04-09,54.652,54.762,53.629,53.855,120233,0
2015-04-10,53.855,54.305,53.677,54.034,125879,0
2015-04-13,53.903,54.145,53.557,53.725,120435,0
2015-04-14,53.976,54.082,53.507,53.967,98225,0
2015-04-15,54.266,54.632,53.931,53.985,162663,0
2015-04-16,53.789,53.949,53.012,53.647,106588,0
2015-04-17,53.275,53.781,52.639,52.825,147019,0
2015-04-20,53.135,54.67,53.135,54.135,107657,0
2015-04-21,54.203,54.455,53.667,53.903,147958,0
2015-04-22,53.797,53.855,53.198,53.567,115695,0
2015-04-23,53.567,54.193,53.358,54.034,87016,0
2015-04-24,54.221,54.753,54.174,54.568,101106,0
2015-04-27,54.727,54.727,52.927,53.295,187803,0
2015-04-28,53.295,54.135,53.106,54.116,162286,0
2015-04-29,53.923,54.063,53.012,53.257,100148,0
2015-04-30,52.918,53.387,51.008,51.514,298414,0
2015-05-01,51.456,51.879,50.952,51.465,324253,0
2015-05-04,51.42,52.422,51.42,51.711,303861,0
2015-05-05,51.86,51.86,49.64,50.034,258377,0
2015-05-06,50.025,50.624,48.424,49.338,261264,0
2015-05-07,49.275,49.734,48.704,49.275,230069,0
2015-05-08,49.744,50.193,49.498,49.931,252825,0
2015-05-11,49.707,50.539,49.489,49.716,234462,0
2015-05-12,49.48,49.753,48.994,49.64,177970,0
2015-05-13,49.852,50.098,49.155,49.269,113685,0
2015-05-14,49.43,50.258,49.307,50.202,128838,0
2015-05-15,50.268,50.673,50.136,50.4,118679,0
2015-05-18,50.173,50.985,50.071,50.891,121963,0
2015-05-19,50.796,50.995,50.439,50.731,94613,0
2015-05-20,50.864,51.251,50.495,51.014,122693,0
2015-05-21,51.024,51.258,50.655,50.9,106904,0
2015-05-22,50.806,50.966,50.514,50.806,142928,0
2015-05-26,50.505,50.58,49.542,50.032,130784,0
2015-05-27,50.173,50.768,50.051,50.673,135088,0
2015-05-28,50.948,51.759,50.683,51.703,184604,0
2015-05-29,51.571,51.854,51.324,51.401,171218,0
2015-06-01,51.553,52.506,51.014,52.11,162199,0
2015-06-02,51.75,51.891,51.184,51.514,253858,0
2015-06-03,51.485,51.618,50.834,50.985,219849,0
2015-06-04,50.815,50.985,49.814,49.968,249728,0
2015-06-05,49.512,49.644,48.795,49.25,177785,0
2015-06-08,49.146,49.542,48.891,49.287,81371,0
2015-06-09,49.2,49.411,48.787,48.814,88881,0
2015-06-10,49.269,50.834,49.126,50.371,311285,0
2015-06-11,50.693,51.135,50.249,50.4,107000,0
2015-06-12,50.258,50.354,49.872,49.984,103304,0
2015-06-15,49.834,50.013,49.2,49.483,127988,0
2015-06-16,49.391,50.439,49.324,50.335,171748,0
2015-06-17,51.099,51.475,50.59,51.184,153099,0
2015-06-18,51.316,52.26,51.316,51.826,176302,0
2015-06-19,51.524,51.968,51.364,51.383,292108,0
2015-06-22,51.533,51.533,50.796,51.165,236059,0
2015-06-23,51.155,51.155,50.258,50.458,408378,0
2015-06-24,50.381,50.59,50.013,50.098,266044,0
2015-06-25,50.362,50.419,49.787,50.249,195057,0
2015-06-26,50.371,51.014,49.993,50.646,382911,0
2015-06-29,50.57,51.316,50.297,50.325,179482,0
2015-06-30,50.57,50.693,50.071,50.222,302688,0
2015-07-01,50.551,50.551,50.098,50.429,155112,0
2015-07-02,50.815,51.258,50.448,51.109,133288,0
2015-07-06,50.824,51.939,50.74,51.919,152571,0
2015-07-07,51.968,52.77,51.968,52.458,394775,0
2015-07-08,51.533,52.401,51.485,51.891,360766,0
2015-07-09,52.279,52.279,50.976,51.212,238921,0
2015-07-10,51.495,52.212,51.296,52.061,128520,0
2015-07-13,52.118,52.515,51.778,51.978,121313,0
2015-07-14,52.138,52.477,51.626,52.27,118104,0
2015-07-15,52.336,52.628,51.797,52.317,167160,0
2015-07-16,52.241,53.251,52.241,53.147,142823,0
2015-07-17,52.987,53.324,52.864,52.884,131275,0
2015-07-20,52.6,52.845,52.241,52.467,127567,0
2015-07-21,52.467,52.712,51.826,51.968,90906,0
2015-07-22,51.685,52.391,51.665,52.288,105741,0
2015-07-23,52.193,52.59,51.061,51.316,130744,0
2015-07-24,51.854,52.401,51.655,52.11,202898,0
2015-07-27,52.165,52.978,51.91,52.59,226100,0
2015-07-28,52.712,52.76,52.241,52.638,151193,0
2015-07-29,52.391,52.741,52.241,52.628,168569,0
2015-07-30,52.353,52.929,52.353,52.533,116759,0
2015-07-31,52.996,53.685,52.788,53.176,170053,0
2015-08-03,53.052,53.467,52.618,52.958,164604,0
2015-08-04,52.874,52.987,52.061,52.42,153099,0
2015-08-05,52.884,53.27,52.279,52.336,133076,0
2015-08-06,51.91,52.128,48.38,51.268,391700,0
2015-08-07,51.024,51.212,50.6,51.043,454852,0
2015-08-10,51.258,51.806,50.91,51.242,274415,0
2015-08-11,51.109,51.91,50.541,51.891,154176,0
2015-08-12,51.465,52.515,51.465,52.09,262442,0
2015-08-13,51.99,52.656,51.705,52.095,183215,0
2015-08-14,52.075,52.865,52.075,52.855,183215,0
2015-08-17,52.665,53.682,52.665,53.682,131046,0
2015-08-18,53.598,53.883,53.328,53.804,179847,0
2015-08-19,53.465,54.015,52.931,53.769,236431,0
2015-08-20,53.436,53.834,53.045,53.083,199094,0
2015-08-21,52.446,53.93,51.637,53.196,287548,0
2015-08-24,51.952,55.147,51.952,54.119,697326,0
2015-08-25,54.471,55.47,52.865,52.98,545222,0
2015-08-26,53.834,53.834,51.856,52.77,231594,0
2015-08-27,52.808,53.186,52.218,53.054,253363,0
2015-08-28,52.722,53.294,52.171,52.741,169540,0
2015-08-31,52.522,52.56,51.591,52.38,219919,0
2015-09-01,51.733,52.495,51.619,51.743,331299,0
2015-09-02,52.171,52.208,50.754,51.153,225282,0
2015-09-03,51.125,51.619,50.879,51.191,175537,0
2015-09-04,50.811,51.143,50.603,50.764,200672,0
2015-09-08,51.201,51.677,50.687,51.485,209403,0
2015-09-09,51.752,51.839,51.249,51.475,220233,0
2015-09-10,51.43,51.809,50.667,50.859,143513,0
2015-09-11,50.441,50.944,50.354,50.773,162178,0
2015-09-14,50.801,51.058,50.259,50.611,146193,0
2015-09-15,50.554,50.801,50.392,50.726,192574,0
2015-09-16,50.962,51.829,50.498,51.696,115061,0
2015-09-17,51.554,53.206,51.554,52.607,171293,0
2015-09-18,52.123,53.186,51.923,52.674,566572,0
2015-09-21,52.875,53.206,52.513,52.836,170067,0
2015-09-22,52.808,52.921,52.398,52.779,197727,0
2015-09-23,52.921,53.226,52.485,52.57,118427,0
2015-09-24,52.58,53.625,52.37,53.51,160535,0
2015-09-25,53.692,55.299,53.465,54.471,291543,0
2015-09-28,54.442,54.946,54.083,54.548,304438,0
2015-09-29,54.671,55.043,53.853,54.235,149136,0
2015-09-30,54.367,55.528,54.196,55.451,278396,0
2015-10-01,55.584,55.916,55.053,55.735,224653,0
2015-10-02,55.936,57.182,55.745,57.164,279868,0
2015-10-05,57.457,57.961,57.04,57.951,277237,0
2015-10-06,57.895,58.084,56.762,57.324,401869,0
2015-10-07,57.352,57.609,56.83,56.962,246528,0
2015-10-08,56.325,57.247,53.652,57.237,517877,0
2015-10-09,57.237,57.247,56.506,56.544,215394,0
2015-10-12,56.859,58.332,56.64,57.819,215851,0
2015-10-13,57.714,58.065,57.182,57.19,156500,0
2015-10-14,57.352,57.457,56.649,56.762,115482,0
2015-10-15,56.716,59.083,56.668,59.054,336767,0
2015-10-16,59.215,59.796,58.619,58.826,232015,0
2015-10-19,58.751,59.463,58.751,59.245,159339,0
2015-10-20,59.073,59.786,58.893,59.482,116664,0
2015-10-21,59.482,59.521,58.646,58.731,131888,0
2015-10-22,58.731,59.189,58.646,58.903,208245,0
2015-10-23,58.903,58.94,57.705,58.217,115691,0
2015-10-26,58.285,59.083,57.961,58.94,208982,0
2015-10-27,58.836,58.873,57.866,57.961,224653,0
2015-10-28,58.028,58.484,56.82,57.857,402923,0
2015-10-29,57.847,58.008,57.19,57.981,284182,0
2015-10-30,58.038,58.78,57.627,58.437,160074,0
2015-11-02,58.341,58.721,57.847,57.904,262401,0
2015-11-03,57.819,58.104,57.448,58.018,299851,0
2015-11-04,57.99,59.263,57.942,58.36,240424,0
2015-11-05,57.99,59.101,53.853,55.421,648924,0
2015-11-06,55.147,55.167,53.054,53.985,697831,0
2015-11-09,53.712,53.957,52.875,53.226,278644,0
2015-11-10,52.96,53.883,52.96,53.873,256099,0
2015-11-11,53.873,54.415,53.873,54.054,179323,0
2015-11-12,53.916,54.46,52.881,52.937,263151,0
2015-11-13,52.755,53.456,52.19,52.248,166243,0
2015-11-16,52.258,53.148,52.258,52.995,250619,0
2015-11-17,52.881,53.388,52.134,52.353,137110,0
2015-11-18,52.431,53.428,52.124,53.328,194127,0
2015-11-19,53.398,53.99,53.398,53.807,111736,0
2015-11-20,54.163,54.652,53.97,54.124,145882,0
2015-11-23,54.114,54.671,54.097,54.326,95341,0
2015-11-24,54.192,54.729,53.724,54.46,121518,0
2015-11-25,54.374,54.413,53.626,53.704,138468,0
2015-11-27,53.684,54.192,53.634,54.124,54614,0
2015-11-30,54.231,54.335,53.531,53.704,183997,0
2015-12-01,53.772,54.049,53.264,53.644,235468,0
2015-12-02,53.418,53.418,51.865,52.296,236256,0
2015-12-03,51.798,51.837,49.874,50.276,670899,0
2015-12-04,50.323,50.707,49.443,49.988,379376,0
2015-12-07,49.834,50.266,49.434,50.246,268267,0
2015-12-08,49.94,50.353,49.768,50.103,137108,0
2015-12-09,49.997,50.448,49.768,49.97,199348,0
2015-12-10,49.864,50.237,49.174,49.299,202585,0
2015-12-11,48.858,49.558,48.696,48.925,220128,0
2015-12-14,48.81,49.309,48.388,48.629,181160,0
2015-12-15,48.523,49.107,48.523,48.896,178984,0
2015-12-16,49.098,50.697,48.935,50.563,254274,0
2015-12-17,50.659,50.85,50.179,50.553,175852,0
2015-12-18,50.218,50.897,49.997,50.429,728990,0
2015-12-21,50.667,50.917,50.189,50.429,152251,0
2015-12-22,50.429,51.318,49.921,51.253,238743,0
2015-12-23,51.425,52.056,51.387,52.046,132829,0
2015-12-24,51.922,52.296,51.807,51.99,46159,0
2015-12-28,51.856,53.626,51.807,53.185,591789,0
2015-12-29,53.446,54.307,53.446,53.887,170248,0
2015-12-30,53.837,54.231,53.531,53.541,137137,0
2015-12-31,53.734,54.221,52.612,52.823,208795,0
2016-01-04,52.306,52.525,51.481,51.578,233877,0
2016-01-05,51.654,52.431,51.243,52.382,161580,0
2016-01-06,52.009,53.481,52.009,53.245,228407,0
2016-01-07,52.727,53.684,52.516,53.626,341025,0
2016-01-08,53.591,54.456,53.428,53.97,385054,0
2016-01-11,53.961,54.919,53.961,54.671,284376,0
2016-01-12,55.073,55.12,53.561,53.943,304018,0
2016-01-13,54.431,54.795,53.943,54.517,322456,0
2016-01-14,54.537,56.078,54.326,55.543,355903,0
2016-01-15,54.231,55.4,53.014,54.775,356725,0
2016-01-19,55.18,55.58,54.46,55.063,312022,0
2016-01-20,54.997,54.997,52.544,53.456,322795,0
2016-01-21,53.541,53.837,52.881,53.185,301657,0
2016-01-22,53.245,54.394,53.14,54.394,418813,0
2016-01-25,54.144,54.479,53.531,53.744,175670,0
2016-01-26,53.97,54.632,53.896,54.394,185883,0
2016-01-27,54.384,54.584,53.13,53.609,232817,0
2016-01-28,53.857,54.864,53.857,54.7,237027,0
2016-01-29,54.967,56.424,54.967,56.336,489027,0
2016-02-01,56.481,56.567,55.955,56.108,204649,0
2016-02-02,55.915,57.103,55.609,56.892,215015,0
2016-02-03,57.113,57.525,56.577,57.342,269931,0
2016-02-04,57.315,57.429,56.064,56.614,201887,0
2016-02-05,56.309,57.152,55.811,56.634,249897,0
2016-02-08,56.5,56.969,56.212,56.901,206173,0
2016-02-09,56.721,57.246,56.346,57.226,203417,0
2016-02-10,57.218,58.157,56.647,57.975,246183,0
2016-02-11,57.622,58.008,57.478,57.816,187195,0
2016-02-12,57.825,58.279,56.909,57.334,176278,0
2016-02-16,57.536,57.859,56.938,57.42,171717,0
2016-02-17,57.43,57.555,56.562,56.6,195935,0
2016-02-18,56.562,57.435,56.398,57.315,310396,0
2016-02-19,57.305,57.912,56.735,56.928,215363,0
2016-02-22,56.958,57.96,56.889,57.334,127729,0
2016-02-23,57.026,57.527,56.735,56.928,161696,0
2016-02-24,57.555,58.172,56.909,58.125,186791,0
2016-02-25,58.953,60.187,56.823,58.731,248364,0
2016-02-26,58.617,58.617,57.035,57.43,183290,0
2016-02-29,57.305,59.233,57.131,58.808,375413,0
2016-03-01,59.089,60.072,58.423,58.557,312391,0
2016-03-02,58.326,59.859,57.353,59.484,221365,0
2016-03-03,59.444,59.522,58.741,59.358,221077,0
2016-03-04,59.146,60.756,58.852,60.718,222037,0
2016-03-07,60.573,61.035,59.946,60.756,211000,0
2016-03-08,60.959,61.373,60.766,61.045,202432,0
2016-03-09,60.988,61.701,60.988,61.604,194985,0
2016-03-10,61.594,61.663,60.641,60.92,249068,0
2016-03-11,61.528,61.981,61.007,61.257,254496,0
2016-03-14,61.537,61.643,60.746,61.093,247573,0
2016-03-15,60.92,62.374,60.92,62.155,223257,0
2016-03-16,62.076,62.473,61.286,62.211,207348,0
2016-03-17,62.155,63.457,62.048,63.175,198903,0
2016-03-18,63.533,63.533,61.749,61.981,450178,0
2016-03-21,61.836,62.838,61.238,62.404,159332,0
2016-03-22,62.319,62.993,62.164,62.338,137183,0
2016-03-23,62.183,62.846,62.039,62.492,217207,0
2016-03-24,62.356,63.447,62.299,63.224,178077,0
2016-03-28,63.194,63.948,62.289,62.558,213061,0
2016-03-29,62.82,64.506,62.762,64.283,292674,0
2016-03-30,64.362,64.873,63.831,64.168,182348,0
2016-03-31,64.102,64.113,63.402,63.483,310396,0
2016-04-01,63.273,64.208,63.139,63.984,337698,0
2016-04-04,64.014,64.024,63.185,63.339,154557,0
2016-04-05,63.283,63.283,61.875,61.941,231039,0
2016-04-06,61.894,62.483,61.73,61.875,155776,0
2016-04-07,61.797,62.414,61.59,61.797,445949,0
2016-04-08,62.057,62.828,62.039,62.568,163233,0
2016-04-11,62.664,62.856,61.364,61.498,261438,0
2016-04-12,61.518,62.365,61.248,62.096,277449,0
2016-04-13,62.174,62.174,61.431,62.019,221555,0
2016-04-14,61.961,62.172,61.547,61.797,164281,0
2016-04-15,61.749,62.444,61.528,62.125,325451,0
2016-04-18,61.912,62.993,61.749,62.984,130582,0
2016-04-19,63.08,63.561,62.664,63.457,150448,0
2016-04-20,63.329,63.87,62.115,62.23,158029,0
2016-04-21,61.941,62.125,60.496,60.621,200359,0
2016-04-22,60.852,62.039,60.852,61.643,315451,0
2016-04-25,61.45,61.865,61.213,61.701,154025,0
2016-04-26,61.777,62.115,61.518,61.797,158701,0
2016-04-27,62.28,62.389,61.286,61.797,177012,0
2016-04-28,61.431,62.752,61.431,62.492,180569,0
2016-04-29,62.374,62.801,61.841,62.578,182865,0
2016-05-02,62.712,63.89,62.076,63.696,158052,0
2016-05-03,63.63,63.919,63.04,63.601,110786,0
2016-05-04,63.601,65.345,62.155,64.834,222459,0
2016-05-05,64.556,65.702,64.158,64.402,158674,0
2016-05-06,64.138,64.728,63.63,64.584,214117,0
2016-05-09,64.516,65.596,64.158,65.326,215691,0
2016-05-10,65.383,65.827,64.776,65.673,185835,0
2016-05-11,65.557,66.58,65.557,66.57,182060,0
2016-05-12,66.58,67.472,65.929,67.142,277738,0
2016-05-13,66.783,67.899,66.287,67.822,362210,0
2016-05-16,67.927,68.423,67.268,68.23,183227,0
2016-05-17,67.927,68.307,65.706,66.036,344125,0
2016-05-18,65.9,67.162,65.385,65.599,237349,0
2016-05-19,65.453,65.929,65.143,65.803,154409,0
2016-05-20,66.122,66.24,65.565,66.026,192397,0
2016-05-23,66.172,66.798,65.376,65.589,217159,0
2016-05-24,65.725,67.171,65.599,67.142,255692,0
2016-05-25,67.025,67.297,66.55,66.938,166555,0
2016-05-26,66.929,67.549,65.687,67.171,155213,0
2016-05-27,67.2,67.957,66.831,67.919,149040,0
2016-05-31,67.569,67.569,66.375,67.374,250360,0
2016-06-01,67.278,68.5,67.132,68.442,232424,0
2016-06-02,68.277,68.743,67.705,68.5,124036,0
2016-06-03,69.015,69.956,68.748,69.597,216604,0
2016-06-06,69.577,70.354,69.267,70.131,200117,0
2016-06-07,70.266,70.79,69.704,70.616,170567,0
2016-06-08,70.567,71.47,70.544,71.402,157829,0
2016-06-09,71.247,72.625,70.946,72.46,183682,0
2016-06-10,72.372,72.49,71.595,71.965,139207,0
2016-06-13,71.985,72.5,71.732,71.905,125868,0
2016-06-14,71.85,72.706,71.613,72.635,153953,0
2016-06-15,72.635,72.701,71.538,72.1,155404,0
2016-06-16,72.235,72.78,72.221,72.528,154710,0
2016-06-17,72.701,72.965,71.567,72.519,297814,0
2016-06-20,72.955,73.071,71.76,72.546,234938,0
2016-06-21,72.528,72.906,72.189,72.635,231347,0
2016-06-22,72.635,72.751,71.901,72.255,141641,0
2016-06-23,72.46,72.696,72.034,72.546,148852,0
2016-06-24,71.062,73.081,70.994,72.509,570310,0
2016-06-27,72.49,73.634,72.226,73.342,287714,0
2016-06-28,73.556,73.956,72.48,73.663,311152,0
2016-06-29,74.148,75.148,74.148,74.41,254610,0
2016-06-30,74.857,77.079,74.857,76.38,8724058,0
2016-07-01,76.506,77.224,75.4,75.818,646059,0
2016-07-05,75.954,76.933,75.302,75.594,584772,0
2016-07-06,75.469,76.371,75.068,75.506,419813,0
2016-07-07,75.254,75.589,74.119,74.187,649645,0
2016-07-08,74.333,74.721,73.352,74.576,594614,0
2016-07-11,74.507,75.284,73.556,75.196,257889,0
2016-07-12,75.167,75.992,74.323,75.138,405052,0
2016-07-13,75.574,76.089,75.488,75.681,283241,0
2016-07-14,75.196,75.856,74.857,75.254,338371,0
2016-07-15,75.546,75.885,75.138,75.769,426698,0
2016-07-18,76.089,76.468,75.604,75.856,218592,0
2016-07-19,76.069,76.069,75.341,75.644,233892,0
2016-07-20,75.614,75.614,75.071,75.138,211609,0
2016-07-21,74.828,75.496,73.701,75.439,284487,0
2016-07-22,75.526,76.633,75.526,76.497,244281,0
2016-07-25,74.788,75.954,74.672,75.584,341372,0
2016-07-26,75.419,75.536,74.603,75.051,334321,0
2016-07-27,75.012,75.08,73.268,74.09,293988,0
2016-07-28,74.09,74.943,74.032,74.788,237497,0
2016-07-29,74.808,75.779,74.768,75.206,228608,0
2016-08-01,75.021,75.167,74.438,74.808,224170,0
2016-08-02,74.43,74.916,74.401,74.692,211362,0
2016-08-03,74.916,74.916,73.625,73.983,125455,0
2016-08-04,73.935,74.488,73.371,73.993,172044,0
2016-08-05,73.799,73.799,72.946,73.653,241721,0
2016-08-08,73.323,74.342,72.839,73.196,260520,0
2016-08-09,72.993,73.441,71.567,72.17,379586,0
2016-08-10,72.315,72.509,71.354,71.5,283397,0
2016-08-11,71.421,71.509,70.805,71.011,310453,0
2016-08-12,71.187,72.33,71.157,71.314,235995,0
2016-08-15,71.294,71.812,70.387,70.424,234973,0
2016-08-16,70.298,70.298,69.069,69.097,236124,0
2016-08-17,68.766,69.81,68.385,69.77,244685,0
2016-08-18,69.87,71.197,69.87,71.177,196980,0
2016-08-19,70.825,70.913,69.946,70.328,371845,0
2016-08-22,70.493,70.903,70.211,70.767,153421,0
2016-08-23,70.835,71.187,70.23,70.248,126269,0
2016-08-24,69.976,70.006,69.488,69.946,197841,0
2016-08-25,70.006,70.63,70.006,70.415,165778,0
2016-08-26,70.543,71.041,68.6,68.717,138676,0
2016-08-29,68.776,69.81,68.776,69.088,123693,0
2016-08-30,69.273,69.498,68.131,68.385,148324,0
2016-08-31,68.471,68.657,68.043,68.169,198641,0
2016-09-01,68.179,68.385,67.819,68.169,177457,0
2016-09-02,68.58,69.225,68.111,69.146,237078,0
2016-09-06,69.371,69.83,69.029,69.722,152122,0
2016-09-07,69.81,70.777,69.049,70.757,206788,0
2016-09-08,70.533,71.099,70.298,70.699,169037,0
2016-09-09,70.045,70.045,67.427,67.427,225936,0
2016-09-12,67.633,68.013,67.369,67.985,198282,0
2016-09-13,67.789,68.003,66.891,66.998,216620,0
2016-09-14,67.125,67.437,66.441,66.715,193553,0
2016-09-15,66.803,67.125,66.46,66.93,257209,0
2016-09-16,67.037,67.526,66.364,67.388,481291,0
2016-09-19,67.74,68.619,67.604,68.511,218699,0
2016-09-20,68.823,69.126,68.434,68.491,162376,0
2016-09-21,68.746,70.923,68.521,70.913,244439,0
2016-09-22,71.294,72.28,71.041,72.144,188028,0
2016-09-23,71.616,72.027,71.373,71.401,157768,0
2016-09-26,71.363,71.363,70.474,70.865,147039,0
2016-09-27,71.187,71.343,70.298,70.513,116133,0
2016-09-28,70.337,70.62,69.438,70.298,174286,0
2016-09-29,69.976,69.976,68.453,68.873,169251,0
2016-09-30,69.458,69.458,67.672,68.209,245226,0
2016-10-03,68.063,68.063,66.754,66.91,166417,0
2016-10-04,66.832,66.832,63.465,64.02,467874,0
2016-10-05,64.226,64.558,63.346,64.127,257898,0
2016-10-06,63.804,64.635,63.561,64.392,151724,0
2016-10-07,64.801,64.938,63.249,63.591,178747,0
2016-10-10,63.648,64.782,63.601,64.392,242251,0
2016-10-11,64.117,64.117,62.741,62.828,142333,0
2016-10-12,62.828,64.275,62.828,64.156,165070,0
2016-10-13,65.406,66.081,64.538,65.426,634336,0
2016-10-14,65.348,65.866,64.977,65.191,190041,0
2016-10-17,65.26,66.324,65.26,66.294,209836,0
2016-10-18,66.764,67.564,65.982,67.398,269092,0
2016-10-19,67.301,68.189,67.145,67.74,224086,0
2016-10-20,67.985,68.169,67.447,67.887,165303,0
2016-10-21,67.388,68.131,67.388,67.867,246724,0
2016-10-24,68.571,68.6,67.759,67.955,271823,0
2016-10-25,67.955,68.97,67.925,68.96,293264,0
2016-10-26,68.6,69.488,68.287,68.96,183854,0
2016-10-27,68.637,69.409,68.481,69.263,280038,0
2016-10-28,69.263,70.308,69.141,69.722,173945,0
2016-10-31,69.888,71.5,69.888,70.747,276490,0
2016-11-01,70.591,71.167,69.419,69.566,283873,0
2016-11-02,69.557,69.614,68.443,68.883,285960,0
2016-11-03,68.863,69.722,68.463,69.624,179924,0
2016-11-04,69.996,70.337,68.794,68.803,288583,0
2016-11-07,69.566,71.069,69.146,70.63,218419,0
2016-11-08,70.777,72.563,70.142,71.411,243237,0
2016-11-09,69.897,70.81,68.813,70.258,281152,0
2016-11-10,70.328,71.36,68.628,70.004,458995,0
2016-11-11,69.7,71.114,69.443,70.338,366494,0
2016-11-14,69.886,71.084,69.591,71.064,247479,0
2016-11-15,71.153,72.136,71.104,71.655,167966,0
2016-11-16,71.478,71.939,70.406,71.321,264405,0
2016-11-17,71.311,71.929,70.682,70.839,162955,0
2016-11-18,70.839,71.842,70.632,71.585,366971,0
2016-11-21,72.009,73.147,71.595,73.147,253967,0
2016-11-22,73.344,74.513,72.745,74.356,168243,0
2016-11-23,73.177,73.757,72.106,72.657,490899,0
2016-11-25,72.695,73.727,72.695,73.56,112265,0
2016-11-28,73.757,74.337,73.453,74.12,222493,0
2016-11-29,73.993,75.27,73.767,74.867,275485,0
2016-11-30,73.796,74.464,72.824,72.833,292582,0
2016-12-01,72.156,73.864,71.448,72.047,313996,0
2016-12-02,72.843,72.843,71.625,72.47,451149,0
2016-12-05,72.47,72.774,71.645,72.705,183830,0
2016-12-06,72.892,73.472,72.303,72.529,296627,0
2016-12-07,72.843,73.546,72.548,73.453,234058,0
2016-12-08,72.46,74.582,71.999,74.219,409387,0
2016-12-09,74.553,74.651,73.196,73.56,382174,0
2016-12-12,73.266,74.101,72.676,73.874,472743,0
2016-12-13,74.553,75.329,73.492,75.3,527002,0
2016-12-14,75.997,76.537,73.177,73.177,353252,0
2016-12-15,73.157,74.7,72.843,74.366,278874,0
2016-12-16,75.3,76.184,74.346,74.69,1316736,0
2016-12-19,75.132,75.398,74.051,75.142,325030,0
2016-12-20,75.004,75.417,74.405,75.083,205695,0
2016-12-21,74.887,75.672,74.636,74.73,217015,0
2016-12-22,74.926,75.044,74.327,74.68,190437,0
2016-12-23,74.995,75.113,74.228,74.71,149044,0
2016-12-27,74.71,75.565,70.258,75.231,169147,0
2016-12-28,75.358,75.388,73.983,74.111,145493,0
2016-12-29,74.661,75.545,74.631,75.221,122577,0
2016-12-30,75.191,75.682,74.74,75.28,201712,0
2017-01-03,75.644,75.836,74.337,75.074,252225,0
2017-01-04,75.555,77.362,75.555,77.068,360112,0
2017-01-05,77.156,77.265,75.997,76.469,158956,0
2017-01-06,75.859,76.871,75.859,76.242,238655,0
2017-01-09,76.528,76.528,74.533,74.69,278364,0
2017-01-10,74.543,75.722,74.307,75.515,207631,0
2017-01-11,75.604,76.429,75.467,76.222,207870,0
2017-01-12,75.241,77.137,74.67,77.068,457351,0
2017-01-13,76.881,77.579,76.606,76.95,232465,0
2017-01-17,77.137,77.5,76.547,76.636,237353,0
2017-01-18,76.586,77.609,76.399,76.881,228983,0
2017-01-19,76.399,77.028,75.948,76.017,179698,0
2017-01-20,76.017,76.979,76.017,76.606,296248,0
2017-01-23,76.812,77.235,76.611,77.117,176980,0
2017-01-24,76.871,78.227,76.871,77.756,193450,0
2017-01-25,77.736,78.325,77.419,77.539,305855,0
2017-01-26,77.5,79.033,77.5,78.434,178308,0
2017-01-27,78.522,78.709,77.48,77.726,160108,0
2017-01-30,77.382,77.382,76.527,77.038,282388,0
2017-01-31,77.117,79.347,77.083,79.16,326978,0
2017-02-01,78.581,79.093,77.185,77.549,214460,0
2017-02-02,78.011,78.935,77.657,78.856,279935,0
2017-02-03,79.464,80.624,78.993,80.457,200868,0
2017-02-06,80.664,80.871,79.789,80.133,192867,0
2017-02-07,80.32,80.811,79.691,80.34,211993,0
2017-02-08,80.379,81.362,80.094,80.242,196749,0
2017-02-09,80.183,80.732,80.025,80.29,259045,0
2017-02-10,80.29,81.489,80.055,81.362,128437,0
2017-02-13,81.292,81.934,80.71,81.865,134854,0
2017-02-14,81.559,81.984,81.144,81.846,263924,0
2017-02-15,81.401,82.043,79.518,81.924,99440,0
2017-02-16,82.122,82.517,81.727,82.498,183309,0
2017-02-17,82.903,82.903,81.47,82.172,189015,0
2017-02-21,81.668,82.982,81.411,82.814,298211,0
2017-02-22,82.814,83.653,82.28,83.475,160066,0
2017-02-23,83.999,84.493,83.574,84.404,214836,0
2017-02-24,84.592,85.303,84.086,84.266,185258,0
2017-02-27,84.582,84.73,83.964,84.503,311772,0
2017-02-28,84.473,85.599,83.821,84.493,359923,0
2017-03-01,83.505,85.007,83.031,84.72,347099,0
2017-03-02,84.275,85.531,83.93,85.056,175718,0
2017-03-03,85.135,85.54,84.641,85.224,217266,0
2017-03-06,84.414,84.869,83.564,83.9,220412,0
2017-03-07,83.614,84.29,83.525,83.772,194562,0
2017-03-08,83.08,83.308,81.905,81.954,212443,0
2017-03-09,82.043,82.567,81.243,81.312,317319,0
2017-03-10,81.905,82.463,81.233,81.658,330288,0
2017-03-13,81.45,81.905,81.114,81.154,412554,0
2017-03-14,80.936,81.065,80.344,80.64,621744,0
2017-03-15,80.946,81.865,80.742,81.253,1012156,0
2017-03-16,80.888,81.036,80.522,80.858,367326,0
2017-03-17,81.026,81.856,79.138,81.253,1388868,0
2017-03-20,81.272,81.697,80.442,80.739,272662,0
2017-03-21,80.858,82.389,80.72,81.618,319537,0
2017-03-22,81.934,82.014,81.147,81.776,351350,0
2017-03-23,81.737,83.13,81.43,82.28,265279,0
2017-03-24,82.764,82.851,81.816,82.33,402994,0
2017-03-27,82.735,83.757,81.549,82.735,343634,0
2017-03-28,82.359,83.13,82.043,82.982,267388,0
2017-03-29,82.814,82.972,82.349,82.567,172339,0
2017-03-30,82.132,82.379,81.579,82.132,236224,0
2017-03-31,82.053,82.735,81.875,81.905,342228,0
2017-04-03,81.608,82.389,81.223,82.122,480627,0
2017-04-04,82.004,83.07,81.628,82.547,429026,0
2017-04-05,82.853,83.742,82.488,83.594,374141,0
2017-04-06,83.604,83.969,82.893,83.584,300842,0
2017-04-07,83.397,84.197,83.318,83.367,234368,0
2017-04-10,83.426,84.098,82.784,83.594,303832,0
2017-04-11,83.545,84.434,83.327,83.891,401611,0
2017-04-12,83.782,83.9,83.209,83.792,271382,0
2017-04-13,83.624,83.732,82.681,82.824,221706,0
2017-04-17,82.824,84.177,82.824,84.137,216696,0
2017-04-18,84.256,84.373,82.991,83.149,418982,0
2017-04-19,83.308,83.308,82.241,82.428,238863,0
2017-04-20,82.27,82.438,81.45,82.34,396948,0
2017-04-21,82.152,83.061,82.152,82.418,424287,0
2017-04-24,82.962,82.962,82.053,82.191,371655,0
2017-04-25,82.122,83.416,82.122,83.041,318433,0
2017-04-26,83.07,83.969,82.863,83.456,362289,0
2017-04-27,83.564,84.523,83.149,83.209,183889,0
2017-04-28,83.031,83.051,82.416,82.744,195168,0
2017-05-01,82.735,82.972,81.959,82.616,209341,0
2017-05-02,82.3,84.207,82.245,82.912,185369,0
2017-05-03,82.468,82.725,81.895,82.132,147419,0
2017-05-04,81.984,82.596,81.342,82.527,120920,0
2017-05-05,82.685,83.347,82.3,83.09,188667,0
2017-05-08,82.517,83.283,81.569,82.211,141306,0
2017-05-09,81.174,81.598,79.148,79.484,286338,0
2017-05-10,79.544,80.116,79.316,79.84,202537,0
2017-05-11,79.537,79.537,78.503,79.08,215043,0
2017-05-12,78.951,79.557,78.772,79.09,148329,0
2017-05-15,79.119,79.726,78.871,79.11,143831,0
2017-05-16,79.139,79.318,77.44,77.589,218933,0
2017-05-17,77.301,77.718,76.853,77.37,324161,0
2017-05-18,77.41,77.45,76.545,76.714,438236,0
2017-05-19,76.575,77.509,76.118,76.973,509112,0
2017-05-22,76.913,77.31,76.346,76.823,392637,0
2017-05-23,77.092,77.176,76.505,76.694,322881,0
2017-05-24,76.615,77.589,76.615,77.271,369473,0
2017-05-25,77.638,79.269,77.38,79.04,431479,0
2017-05-26,79.05,79.249,78.255,78.871,266502,0
2017-05-30,78.742,79.288,78.732,79.11,530262,0
2017-05-31,79.09,79.646,78.98,79.09,338182,0
2017-06-01,79.298,80.203,78.682,80.183,264262,0
2017-06-02,80.839,81.475,79.964,80.213,267888,0
2017-06-05,79.974,80.104,78.175,78.195,248813,0
2017-06-06,78.493,78.652,77.012,77.32,245195,0
2017-06-07,77.519,77.807,76.863,76.982,209465,0
2017-06-08,76.674,77.281,76.078,77.201,227632,0
2017-06-09,77.012,77.917,76.749,77.629,252451,0
2017-06-12,77.638,78.473,76.714,77.042,245907,0
2017-06-13,77.161,77.638,76.853,77.4,188853,0
2017-06-14,78.066,78.066,76.903,77.35,149671,0
2017-06-15,76.575,77.291,76.207,76.635,169634,0
2017-06-16,76.963,77.698,75.988,77.34,789186,0
2017-06-19,77.569,77.569,75.81,76.028,222052,0
2017-06-20,75.909,76.048,74.557,74.786,210489,0
2017-06-21,74.885,74.975,73.653,73.961,159589,0
2017-06-22,73.861,74.408,73.086,73.315,325370,0
2017-06-23,73.404,73.692,72.679,73.007,559219,0
2017-06-26,72.967,73.245,72.44,72.917,309996,0
2017-06-27,72.51,73.046,72.013,72.718,360389,0
2017-06-28,73.026,73.752,72.808,72.927,315669,0
2017-06-29,72.698,72.708,71.883,72.39,289013,0
2017-06-30,72.559,73.076,72.51,72.619,309768,0
2017-07-03,72.977,73.861,72.838,73.444,165639,0
2017-07-05,73.285,73.623,72.182,72.728,322177,0
2017-07-06,72.231,73.096,72.112,72.867,319057,0
2017-07-07,72.957,73.861,72.808,73.533,253030,0
2017-07-10,73.325,73.812,73.176,73.573,281444,0
2017-07-11,73.772,73.986,73.116,73.851,405108,0
2017-07-12,75.442,77.132,75.203,76.953,645162,0
2017-07-13,76.853,77.261,76.098,76.376,496928,0
2017-07-14,76.714,77.718,76.615,77.122,374155,0
2017-07-17,77.122,77.589,76.908,77.37,314059,0
2017-07-18,77.579,78.563,77.052,78.473,709276,0
2017-07-19,78.652,79.388,78.215,79.01,457062,0
2017-07-20,79.239,80.292,78.911,79.885,330329,0
2017-07-21,80.223,81.445,79.954,81.386,291584,0
2017-07-24,81.555,81.793,80.342,81.068,307514,0
2017-07-25,81.038,82.27,80.879,81.992,344570,0
2017-07-26,81.843,81.843,80.948,81.346,284946,0
2017-07-27,81.396,81.416,80.521,80.938,480053,0
2017-07-28,80.6,80.809,79.656,79.825,204577,0
2017-07-31,79.954,80.079,79.189,79.616,203677,0
2017-08-01,79.736,80.347,79.438,80.163,256502,0
2017-08-02,80.014,80.193,79.423,79.756,223895,0
2017-08-03,79.527,79.835,78.806,79.1,216475,0
2017-08-04,78.901,79.935,78.881,79.885,185088,0
2017-08-07,79.696,80.441,79.562,79.885,226035,0
2017-08-08,81.853,81.873,79.974,81.475,284651,0
2017-08-09,81.276,81.316,80.481,80.968,225876,0
2017-08-10,80.76,80.968,80.272,80.68,261175,0
2017-08-11,80.32,81.19,80.19,81.15,286298,0
2017-08-14,81.25,81.52,80.81,81.07,174591,0
2017-08-15,80.72,81.22,80.22,80.25,318356,0
2017-08-16,80.34,80.61,79.8,80,165950,0
2017-08-17,80.01,80.15,78.71,78.73,178443,0
2017-08-18,78.34,79,77.975,78.39,371658,0
2017-08-21,78.38,78.91,78.1,78.46,126428,0
2017-08-22,78.48,79.546,77.98,79.49,188317,0
2017-08-23,79.5,79.85,78.93,79.45,132630,0
2017-08-24,79.5,80.24,79.29,80.09,146266,0
2017-08-25,80.04,80.49,79.95,80.23,180967,0
2017-08-28,80.29,80.99,79.83,80.24,404822,0
2017-08-29,80.46,80.46,79.865,80.2,186915,0
2017-08-30,80.04,80.21,79.6,79.6,186056,0
2017-08-31,79.85,80.29,79.425,79.52,163921,0
2017-09-01,79.84,79.88,79.39,79.59,188869,0
2017-09-05,79.72,80.29,79.16,79.31,177039,0
2017-09-06,79.66,79.69,78.791,79.41,162782,0
2017-09-07,79.61,79.98,78.82,79.97,130084,0
2017-09-08,79.9,80.09,79.28,80,145984,0
2017-09-11,80.39,81.21,79.99,81.07,196410,0
2017-09-12,80.78,80.85,78.9175,79.5,127407,0
2017-09-13,79.4,79.73,78.85,79.26,175489,0
2017-09-14,79.41,80.49,79.335,80.3,192224,0
2017-09-15,80.48,80.6,79.72,80.48,356011,0
2017-09-18,80.6,80.82,79.41,79.79,96918,0
2017-09-19,79.69,79.96,79.01,79.15,123167,0
2017-09-20,79.26,79.26,77.89,78.24,158744,0
2017-09-21,78.2,78.79,77.8601,78.05,121162,0
2017-09-22,78.23,78.54,77.31,77.37,112130,0
2017-09-25,77.29,78.53,77.29,78.11,127052,0
2017-09-26,78.17,79.365,77.955,78.21,149756,0
2017-09-27,78.05,78.72,77.06,78.39,200236,0
2017-09-28,78.21,78.445,77.54,78.39,117845,0
2017-09-29,78.28,78.38,77.5711,77.62,176856,0
2017-10-02,77.62,78.16,77.29,77.82,205269,0
2017-10-03,77.88,78.13,76.6,77.18,183274,0
2017-10-04,77.31,77.95,76.68,77.82,350407,0
2017-10-05,77.92,78.03,77.21,77.63,130480,0
2017-10-06,77.26,77.92,77.05,77.67,124943,0
2017-10-09,77.9,78.2,77.64,77.84,122445,0
2017-10-10,78.45,79.59,77.42,79.54,214296,0
2017-10-11,79.68,80.24,79.56,79.89,219600,0
2017-10-12,79.93,81.04,79.78,80.54,195922,0
2017-10-13,80.94,81.1,79.71,79.89,344231,0
2017-10-16,80.01,80.46,79.15,79.26,158095,0
2017-10-17,79.06,80.035,78.91,79.14,173288,0
2017-10-18,78.98,80.11,78.76,79.83,143172,0
2017-10-19,79.72,79.91,79.025,79.91,88877,0
2017-10-20,79.92,80.39,79.2,80.38,161510,0
2017-10-23,80.37,80.49,79.76,80.48,113101,0
2017-10-24,80.34,80.53,79.68,80.03,145478,0
2017-10-25,80.05,80.61,78.83,80.2,229531,0
2017-10-26,80.75,81.02,79.93,80.88,188848,0
2017-10-27,81.25,82.23,80.455,82.2,239186,0
2017-10-30,82.11,82.4,81.6,82.22,325395,0
2017-10-31,82.2,82.81,81.863,82.39,300888,0
2017-11-01,82.4,82.5,81.3801,81.95,206375,0
2017-11-02,81.66,82.42,81.23,81.83,211686,0
2017-11-03,81.64,81.965,80.39,80.5,244356,0
2017-11-06,80.74,81.16,79.87,79.93,140618,0
2017-11-07,80.24,82.58,80.24,81.86,234662,0
2017-11-08,81.24,83.28,81.01,83.2,205553,0
2017-11-09,82.85,83.4,81.4499,81.8,143295,0
2017-11-10,81.22,82.09,80.03,80.08,256050,0
