Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.926,19.49,18.907,19.381,215104,0
2005-02-28,19.329,19.481,19.153,19.188,210440,0
2005-03-01,19.188,19.892,19.161,19.743,310482,0
2005-03-02,19.743,20.006,19.602,19.822,300013,0
2005-03-03,19.979,20.156,19.683,20.043,285219,0
2005-03-04,20.199,20.357,20.111,20.262,163206,0
2005-03-07,20.209,20.411,20.078,20.146,130545,0
2005-03-08,20.102,20.392,19.753,19.962,213625,0
2005-03-09,19.971,20.209,19.779,19.927,131002,0
2005-03-10,20.016,20.102,19.683,19.718,124625,0
2005-03-11,19.71,20.078,19.417,19.592,218293,0
2005-03-14,19.645,20.016,19.575,19.769,176528,0
2005-03-15,19.856,20.016,19.39,19.39,206457,0
2005-03-16,19.4,19.499,18.942,19.092,299441,0
2005-03-17,19.126,19.161,18.461,19.066,352478,0
2005-03-18,19.197,19.197,18.819,19.041,422248,0
2005-03-21,18.934,18.934,18.398,18.608,358513,0
2005-03-22,18.741,19.066,18.689,18.733,157174,0
2005-03-23,18.689,18.89,18.556,18.599,88659,0
2005-03-24,18.716,18.76,18.516,18.524,213057,0
2005-03-28,18.547,18.574,18.311,18.405,266211,0
2005-03-29,18.233,18.67,17.748,18.108,504878,0
2005-03-30,18.1,18.873,18.083,18.873,434538,0
2005-03-31,18.829,18.942,18.733,18.942,237644,0
2005-04-01,18.942,19.024,18.233,18.539,311510,0
2005-04-04,18.328,18.716,18.279,18.67,274632,0
2005-04-05,18.67,18.67,18.261,18.461,291819,0
2005-04-06,18.524,18.67,18.287,18.451,287948,0
2005-04-07,18.362,18.725,18.287,18.583,112788,0
2005-04-08,18.583,18.689,18.336,18.433,197010,0
2005-04-11,18.141,18.304,18.013,18.251,250162,0
2005-04-12,18.251,19.252,18.067,19.11,475741,0
2005-04-13,19.119,19.252,18.319,18.362,330516,0
2005-04-14,18.328,18.539,18.205,18.205,244128,0
2005-04-15,18.214,18.319,17.881,18.013,275429,0
2005-04-18,17.922,18.269,17.757,18.022,397095,0
2005-04-19,18.013,18.1,17.958,18.022,227629,0
2005-04-20,18.013,18.108,17.977,18.005,338481,0
2005-04-21,18.092,18.433,18.04,18.251,180962,0
2005-04-22,18.186,18.251,17.803,17.939,190979,0
2005-04-25,18.005,18.1,17.905,18.059,133046,0
2005-04-26,18.067,18.16,17.721,17.739,195189,0
2005-04-27,17.653,17.977,17.343,17.898,220684,0
2005-04-28,17.812,17.812,17.449,17.449,254830,0
2005-04-29,17.538,17.615,17.257,17.582,263478,0
2005-05-02,17.643,17.731,17.397,17.634,183352,0
2005-05-03,17.59,17.784,17.502,17.653,260405,0
2005-05-04,17.731,18.049,17.556,18.005,170835,0
2005-05-05,18.059,18.167,17.83,17.986,233545,0
2005-05-06,17.905,18.005,17.721,17.793,104937,0
2005-05-09,17.821,17.995,17.739,17.958,123373,0
2005-05-10,17.922,17.922,17.556,17.679,207255,0
2005-05-11,17.712,17.958,17.397,17.898,180391,0
2005-05-12,17.922,18.005,17.449,17.492,239235,0
2005-05-13,17.521,17.607,17.178,17.36,147044,0
2005-05-16,17.406,17.694,17.406,17.694,115179,0
2005-05-17,17.607,17.862,17.467,17.843,140332,0
2005-05-18,17.922,18.223,17.922,18.214,222961,0
2005-05-19,18.16,18.223,17.757,17.949,118705,0
2005-05-20,17.949,18.013,17.748,17.949,71018,0
2005-05-23,17.949,18.141,17.881,18.126,110170,0
2005-05-24,18.116,18.177,17.939,18.1,147271,0
2005-05-25,18.04,18.04,17.477,17.643,255511,0
2005-05-26,17.686,18.186,17.686,18.167,135892,0
2005-05-27,18.186,18.261,18.022,18.1,208278,0
2005-05-31,18.116,18.167,17.881,17.881,100839,0
2005-06-01,17.843,18.279,17.843,18.167,116431,0
2005-06-02,18.16,18.16,17.931,18.067,117113,0
2005-06-03,18.1,18.251,17.821,17.821,201335,0
2005-06-06,17.793,18.177,17.748,18.177,176635,0
2005-06-07,18.167,18.451,18.167,18.287,214765,0
2005-06-08,18.311,18.398,18.083,18.083,247656,0
2005-06-09,18.16,18.328,17.881,18.287,192570,0
2005-06-10,18.319,18.336,18.195,18.261,83198,0
2005-06-13,18.295,18.354,18.1,18.287,111536,0
2005-06-14,18.279,18.532,18.261,18.461,164574,0
2005-06-15,18.498,18.67,18.251,18.627,172542,0
2005-06-16,18.617,18.725,18.498,18.725,163893,0
2005-06-17,18.845,18.845,18.328,18.599,391745,0
2005-06-20,18.574,18.751,18.362,18.599,112334,0
2005-06-21,18.565,18.725,18.47,18.591,142721,0
2005-06-22,18.642,18.89,18.539,18.89,121778,0
2005-06-23,18.819,18.873,18.083,18.083,201676,0
2005-06-24,18.092,18.177,17.812,18.059,198831,0
2005-06-27,18.049,18.108,17.703,18.04,157517,0
2005-06-28,18.1,18.591,18.1,18.524,134981,0
2005-06-29,18.532,18.608,18.311,18.451,110056,0
2005-06-30,18.507,18.539,18.108,18.108,210215,0
2005-07-01,18.195,18.524,18.167,18.48,123830,0
2005-07-05,18.423,18.689,18.186,18.547,152852,0
2005-07-06,18.547,18.67,18.433,18.539,217954,0
2005-07-07,18.489,18.661,18.233,18.617,162185,0
2005-07-08,18.617,19.075,18.583,19.041,191320,0
2005-07-11,19.041,19.4,19.041,19.244,225352,0
2005-07-12,19.235,19.444,19.092,19.18,175958,0
2005-07-13,19.18,19.296,18.961,19.041,167078,0
2005-07-14,19.244,19.32,18.979,19.084,179601,0
2005-07-15,19.049,19.058,18.751,18.961,211124,0
2005-07-18,18.961,18.961,16.737,17.458,1365078,0
2005-07-19,17.679,17.679,16.781,16.879,516255,0
2005-07-20,16.886,16.957,16.543,16.642,435222,0
2005-07-21,16.651,16.808,16.431,16.526,344174,0
2005-07-22,16.606,16.624,16.491,16.571,586819,0
2005-07-25,16.686,16.746,16.552,16.694,409046,0
2005-07-26,16.686,16.914,16.571,16.781,321865,0
2005-07-27,16.755,16.895,16.543,16.844,170607,0
2005-07-28,16.879,16.914,16.746,16.781,210554,0
2005-07-29,16.746,16.957,16.678,16.704,182098,0
2005-08-01,16.719,16.781,16.526,16.606,229787,0
2005-08-02,16.678,16.781,16.571,16.642,242422,0
2005-08-03,16.614,16.712,16.351,16.606,317767,0
2005-08-04,16.598,16.606,16.212,16.212,247545,0
2005-08-05,16.105,16.351,16.035,16.035,273834,0
2005-08-08,16.123,16.176,15.993,16.131,242762,0
2005-08-09,16.194,16.58,16.158,16.467,260405,0
2005-08-10,16.58,16.606,16.087,16.279,252664,0
2005-08-11,16.279,16.606,16.262,16.571,163097,0
2005-08-12,16.491,16.491,16.212,16.414,242877,0
2005-08-15,16.414,16.571,16.158,16.396,234226,0
2005-08-16,16.386,16.386,16.061,16.061,249023,0
2005-08-17,16.061,16.325,15.999,16.123,184605,0
2005-08-18,16.087,16.15,15.921,16.123,258356,0
2005-08-19,16.123,16.123,15.965,16.017,60551,0
2005-08-22,16.052,16.166,15.993,16.061,337913,0
2005-08-23,16.061,16.184,15.948,16.008,176528,0
2005-08-24,16.044,16.212,15.93,16.087,171970,0
2005-08-25,16.026,16.212,15.975,16.166,140558,0
2005-08-26,16.166,16.194,15.975,16.026,193484,0
2005-08-29,15.993,16.325,15.93,16.203,176528,0
2005-08-30,16.113,16.343,16.026,16.288,195532,0
2005-08-31,16.307,16.561,16.212,16.491,406542,0
2005-09-01,16.517,16.686,16.431,16.476,201110,0
2005-09-02,16.517,16.58,16.271,16.396,96740,0
2005-09-06,16.396,16.543,16.334,16.543,317880,0
2005-09-07,16.571,16.746,16.405,16.737,877500,0
2005-09-08,16.712,16.772,16.368,16.543,160364,0
2005-09-09,16.589,16.746,16.535,16.746,129860,0
2005-09-12,16.746,16.808,16.66,16.719,140104,0
2005-09-13,16.704,16.712,16.467,16.624,379114,0
2005-09-14,16.686,16.686,16.517,16.642,315490,0
2005-09-15,16.678,16.799,16.535,16.668,331195,0
2005-09-16,16.746,16.808,16.58,16.799,474715,0
2005-09-19,16.817,16.861,16.678,16.712,240147,0
2005-09-20,16.799,16.879,16.458,16.482,166736,0
2005-09-21,16.491,16.491,15.939,15.975,434996,0
2005-09-22,16.026,16.123,15.851,15.975,218862,0
2005-09-23,15.993,16.079,15.894,15.965,245722,0
2005-09-26,16.071,16.238,16.071,16.14,253232,0
2005-09-27,16.15,16.482,16.035,16.288,303995,0
2005-09-28,16.325,16.458,16.096,16.359,232633,0
2005-09-29,16.377,16.633,16.096,16.633,370463,0
2005-09-30,16.589,16.651,16.351,16.651,181419,0
2005-10-03,16.668,16.817,16.561,16.719,188022,0
2005-10-04,16.737,16.861,16.606,16.668,175385,0
2005-10-05,16.624,16.624,16.166,16.396,349863,0
2005-10-06,16.405,16.719,16.203,16.423,555638,0
2005-10-07,16.44,16.526,16.325,16.458,311850,0
2005-10-10,16.467,17.275,16.325,16.482,151599,0
2005-10-11,16.482,16.642,16.359,16.368,186995,0
2005-10-12,16.343,16.5,16.008,16.423,247885,0
2005-10-13,16.517,16.694,16.45,16.589,219999,0
2005-10-14,16.624,17.045,16.535,16.924,276223,0
2005-10-17,16.704,16.712,15.296,15.747,1268560,0
2005-10-18,15.702,15.876,15.36,15.597,477676,0
2005-10-19,15.552,15.737,15.113,15.737,519671,0
2005-10-20,15.77,15.77,15.015,15.122,547898,0
2005-10-21,15.262,15.867,15.113,15.728,459690,0
2005-10-24,15.614,15.859,15.579,15.77,287721,0
2005-10-25,15.71,15.76,15.333,15.456,365566,0
2005-10-26,15.464,15.683,15.2,15.209,262228,0
2005-10-27,15.165,15.245,14.796,14.796,377858,0
2005-10-28,14.911,15.096,14.779,15.059,543003,0
2005-10-31,15.059,15.674,15.059,15.543,305360,0
2005-11-01,15.456,15.605,15.333,15.491,208960,0
2005-11-02,15.481,15.902,15.481,15.817,200312,0
2005-11-03,15.939,15.939,15.623,15.665,256422,0
2005-11-04,15.56,15.76,15.481,15.647,160703,0
2005-11-07,15.747,15.867,15.57,15.779,198831,0
2005-11-08,15.779,15.817,15.464,15.56,241168,0
2005-11-09,15.57,15.902,15.552,15.747,160703,0
2005-11-10,15.693,15.788,15.597,15.77,318107,0
2005-11-11,15.817,15.894,15.72,15.825,148068,0
2005-11-14,15.834,15.867,15.702,15.807,132935,0
2005-11-15,15.817,15.851,15.597,15.702,161161,0
2005-11-16,15.702,15.798,15.56,15.588,153990,0
2005-11-17,15.245,15.683,15.245,15.674,196783,0
2005-11-18,15.76,15.76,15.491,15.588,257446,0
2005-11-21,15.623,16.071,15.614,16.026,147161,0
2005-11-22,15.965,15.965,15.656,15.788,273378,0
2005-11-23,15.728,16.105,15.647,16.096,122576,0
2005-11-25,16.071,16.15,15.93,16.096,41200,0
2005-11-28,16.15,16.203,15.851,15.956,232861,0
2005-11-29,16.008,16.158,15.867,16.071,126672,0
2005-11-30,16.061,16.307,15.867,15.965,207711,0
2005-12-01,16.026,16.44,16.026,16.315,273267,0
2005-12-02,16.334,16.334,16.035,16.176,183010,0
2005-12-05,16.203,16.203,15.647,15.948,246977,0
2005-12-06,15.939,16.105,15.894,15.939,175157,0
2005-12-07,15.902,16.061,15.859,15.93,156493,0
2005-12-08,15.956,16.071,15.639,15.788,157062,0
2005-12-09,15.747,15.975,15.747,15.902,167648,0
2005-12-12,15.902,16.008,15.737,15.894,161388,0
2005-12-13,15.894,15.956,15.72,15.817,223417,0
2005-12-14,15.798,15.948,15.702,15.807,223189,0
2005-12-15,15.834,15.834,15.56,15.647,299899,0
2005-12-16,15.597,15.76,15.533,15.76,620622,0
2005-12-19,15.683,15.683,15.343,15.376,217495,0
2005-12-20,15.437,15.533,15.305,15.343,252095,0
2005-12-21,15.393,15.588,15.384,15.481,253458,0
2005-12-22,15.543,15.756,15.491,15.756,325963,0
2005-12-23,15.76,15.876,15.674,15.817,151372,0
2005-12-27,15.807,15.902,15.693,15.737,220342,0
2005-12-28,15.76,15.902,15.728,15.788,137828,0
2005-12-29,15.77,15.851,15.71,15.71,139760,0
2005-12-30,15.639,15.76,15.428,15.728,281008,0
2006-01-03,15.851,16.222,15.747,16.15,529005,0
2006-01-04,16.194,16.325,16.105,16.231,174927,0
2006-01-05,16.254,16.279,16.096,16.254,127587,0
2006-01-06,16.719,16.719,15.999,16.184,182098,0
2006-01-09,16.203,16.279,16.052,16.212,195532,0
2006-01-10,15.956,16.431,15.939,16.315,163778,0
2006-01-11,16.325,16.368,16.044,16.279,188477,0
2006-01-12,16.288,16.386,16.123,16.15,116544,0
2006-01-13,16.158,16.298,16.071,16.15,128723,0
2006-01-17,16.113,16.158,15.876,15.975,175274,0
2006-01-18,15.984,16.298,15.921,16.231,212945,0
2006-01-19,16.271,16.827,16.15,16.598,257556,0
2006-01-20,16.642,16.642,16.008,16.238,217724,0
2006-01-23,16.298,16.431,16.262,16.396,229787,0
2006-01-24,16.458,16.861,16.458,16.704,201792,0
2006-01-25,16.746,16.746,16.334,16.526,224669,0
2006-01-26,16.561,16.781,16.5,16.764,162522,0
2006-01-27,16.817,17.028,16.642,16.66,188816,0
2006-01-30,16.678,16.694,16.491,16.58,132137,0
2006-01-31,16.517,16.719,16.368,16.66,172883,0
2006-02-01,16.642,16.886,16.58,16.879,153875,0
2006-02-02,16.817,16.844,16.386,16.552,155584,0
2006-02-03,16.517,16.694,16.334,16.517,172883,0
2006-02-06,16.606,16.719,16.431,16.719,167531,0
2006-02-07,16.589,16.712,16.262,16.414,182785,0
2006-02-08,16.491,16.852,16.396,16.808,265638,0
2006-02-09,16.852,16.905,16.633,16.719,193256,0
2006-02-10,16.642,16.87,16.458,16.755,146479,0
2006-02-13,16.755,16.764,15.286,15.63,589780,0
2006-02-14,15.683,15.93,15.464,15.71,279186,0
2006-02-15,15.747,15.993,15.683,15.851,282825,0
2006-02-16,15.921,16.105,15.817,15.999,326871,0
2006-02-17,15.999,16.123,15.597,15.965,342008,0
2006-02-21,15.921,15.921,15.693,15.747,268031,0
2006-02-22,15.807,15.956,15.71,15.859,298190,0
2006-02-23,15.76,15.965,15.639,15.656,227058,0
2006-02-24,15.614,15.825,15.552,15.817,306956,0
2006-02-27,15.817,15.993,15.747,15.817,565880,0
2006-02-28,15.817,15.817,15.588,15.747,228082,0
2006-03-01,15.737,15.807,15.508,15.747,270648,0
2006-03-02,15.756,15.867,15.464,15.623,188702,0
2006-03-03,15.588,15.737,15.428,15.656,173566,0
2006-03-06,14.928,15.71,14.928,15.533,169695,0
2006-03-07,15.437,15.552,15.271,15.324,201565,0
2006-03-08,15.333,15.41,15.192,15.218,154102,0
2006-03-09,15.209,15.278,15.122,15.13,162185,0
2006-03-10,15.173,15.324,15.025,15.324,158089,0
2006-03-13,15.428,15.491,15.059,15.087,221594,0
2006-03-14,15.113,15.165,14.866,15.034,435450,0
2006-03-15,15.025,15.192,14.954,15.13,218521,0
2006-03-16,15.165,15.2,14.981,15.096,187902,0
2006-03-17,15.139,15.491,15.068,15.456,648848,0
2006-03-20,15.481,15.481,15.13,15.286,347698,0
2006-03-21,15.218,15.491,15.209,15.296,278844,0
2006-03-22,15.296,15.605,15.296,15.524,214196,0
2006-03-23,15.552,15.605,15.428,15.516,274971,0
2006-03-24,15.57,15.702,15.456,15.543,228880,0
2006-03-27,15.588,15.647,15.481,15.597,142492,0
2006-03-28,15.5,15.693,15.464,15.614,307297,0
2006-03-29,15.639,15.859,15.588,15.825,245835,0
2006-03-30,15.894,15.902,15.623,15.756,1336168,0
2006-03-31,15.851,16.035,15.71,15.859,533104,0
2006-04-03,15.894,16.044,15.76,15.807,377747,0
2006-04-04,15.779,15.993,15.779,15.817,364543,0
2006-04-05,15.859,15.859,15.747,15.817,201792,0
2006-04-06,15.834,15.902,15.747,15.859,375130,0
2006-04-07,15.859,15.939,15.72,15.728,320725,0
2006-04-10,15.788,15.825,15.614,15.665,284078,0
2006-04-11,15.693,15.71,15.516,15.597,334155,0
2006-04-12,15.597,15.77,15.597,15.683,283399,0
2006-04-13,15.647,15.851,15.579,15.623,224212,0
2006-04-17,15.788,15.894,15.533,15.693,332332,0
2006-04-18,15.807,16.614,15.807,16.58,553814,0
2006-04-19,16.589,16.712,16.517,16.678,244128,0
2006-04-20,16.668,17.037,16.633,16.914,310370,0
2006-04-21,18.013,18.617,17.529,17.843,847683,0
2006-04-24,17.721,17.748,17.492,17.547,422134,0
2006-04-25,17.582,18.108,17.449,18.059,610722,0
2006-04-26,18.108,18.242,17.837,17.872,318564,0
2006-04-27,17.793,18.498,17.653,18.108,422703,0
2006-04-28,18.108,18.233,17.821,18.059,260062,0
2006-05-01,18.186,18.319,17.766,17.793,579083,0
2006-05-02,17.812,18.186,17.766,18.116,388558,0
2006-05-03,18.116,18.205,17.898,18.074,199399,0
2006-05-04,18.126,18.205,17.958,18.108,110966,0
2006-05-05,18.177,18.451,18.133,18.362,168104,0
2006-05-08,18.279,18.451,18.108,18.151,217269,0
2006-05-09,18.16,18.532,18.1,18.311,230358,0
2006-05-10,18.328,18.328,18.1,18.167,155697,0
2006-05-11,18.242,18.319,18.04,18.233,356237,0
2006-05-12,18.233,18.295,18.049,18.059,244471,0
2006-05-15,18.059,18.362,17.853,18.287,263136,0
2006-05-16,18.242,18.398,18.059,18.336,164231,0
2006-05-17,18.126,18.319,18.049,18.141,331423,0
2006-05-18,18.141,18.433,18.067,18.067,213399,0
2006-05-19,18.074,18.295,17.872,18.214,206344,0
2006-05-22,18.059,18.328,17.967,18.133,284418,0
2006-05-23,18.319,18.398,18.049,18.067,247427,0
2006-05-24,18.074,18.186,17.703,18.049,330396,0
2006-05-25,18.1,18.167,17.958,18.013,354072,0
2006-05-26,18.013,18.059,17.853,18.013,418491,0
2006-05-30,17.939,17.958,17.458,17.574,262908,0
2006-05-31,17.625,17.872,17.529,17.731,235820,0
2006-06-01,17.775,18.04,17.712,17.914,240717,0
2006-06-02,17.967,17.967,17.615,17.784,207365,0
2006-06-05,17.712,17.881,17.643,17.766,581132,0
2006-06-06,17.837,17.922,17.748,17.89,214765,0
2006-06-07,17.914,18.067,17.766,17.914,302173,0
2006-06-08,17.905,18.1,17.757,17.986,532760,0
2006-06-09,17.986,18.092,17.89,17.922,189158,0
2006-06-12,17.967,18.167,17.853,17.914,299783,0
2006-06-13,17.914,18.141,17.898,17.905,555863,0
2006-06-14,17.905,18.049,17.686,17.853,241627,0
2006-06-15,17.977,18.205,17.803,17.986,290109,0
2006-06-16,17.995,17.995,17.712,17.803,935094,0
2006-06-19,17.898,17.905,17.529,17.607,342349,0
2006-06-20,17.574,17.748,17.424,17.582,213057,0
2006-06-21,17.582,18.005,17.582,17.898,174703,0
2006-06-22,17.898,17.967,17.793,17.872,245266,0
2006-06-23,17.837,17.949,17.607,17.843,249478,0
2006-06-26,17.922,17.986,17.872,17.986,450246,0
2006-06-27,17.931,18.141,17.757,17.793,291590,0
2006-06-28,17.862,17.862,17.538,17.793,217495,0
2006-06-29,17.881,18.151,17.748,18.151,412118,0
2006-06-30,18.223,18.433,18.022,18.37,562237,0
2006-07-03,18.362,18.398,18.214,18.295,134300,0
2006-07-05,18.177,18.177,17.949,17.977,232065,0
2006-07-06,17.977,18.177,17.977,18.177,278274,0
2006-07-07,18.133,18.311,17.977,18.092,255854,0
2006-07-10,18.108,18.362,18.1,18.287,158198,0
2006-07-11,18.223,18.635,18.151,18.608,219887,0
2006-07-12,18.608,18.803,18.498,18.652,382640,0
2006-07-13,18.539,18.67,18.354,18.398,372850,0
2006-07-14,19.769,20.199,18.591,18.741,1218488,0
2006-07-17,18.608,18.934,18.524,18.574,618119,0
2006-07-18,18.67,18.725,18.116,18.414,316173,0
2006-07-19,18.442,18.583,18.362,18.451,366137,0
2006-07-20,18.48,18.532,17.986,18.031,293751,0
2006-07-21,18.031,18.116,17.775,17.872,280891,0
2006-07-24,17.995,18.279,17.986,18.083,334838,0
2006-07-25,18.1,18.141,17.949,18.04,623125,0
2006-07-26,17.986,18.031,17.721,17.803,400736,0
2006-07-27,17.83,18.005,17.492,17.574,334726,0
2006-07-28,17.598,17.661,17.458,17.565,395160,0
2006-07-31,17.582,17.67,17.388,17.521,176179,0
2006-08-01,17.458,17.477,17.186,17.248,272693,0
2006-08-02,17.337,17.492,17.221,17.415,181191,0
2006-08-03,17.379,17.625,17.212,17.547,193936,0
2006-08-04,17.703,17.872,17.31,17.547,227399,0
2006-08-07,17.388,17.433,17.151,17.343,169125,0
2006-08-08,17.415,17.574,17.133,17.142,194964,0
2006-08-09,17.283,17.352,16.905,16.964,256649,0
2006-08-10,16.852,17.379,16.737,17.328,254830,0
2006-08-11,17.328,17.328,17.045,17.09,169582,0
2006-08-14,17.186,17.653,17.178,17.492,261998,0
2006-08-15,17.653,17.784,17.582,17.643,425889,0
2006-08-16,17.784,18.059,17.679,18.059,329373,0
2006-08-17,17.986,18.116,17.931,18.005,199969,0
2006-08-18,18.022,18.04,17.83,17.898,117000,0
2006-08-21,17.821,17.881,17.529,17.607,292160,0
2006-08-22,17.529,17.615,17.485,17.615,318793,0
2006-08-23,17.643,17.703,17.221,17.291,165370,0
2006-08-24,17.379,17.485,17.142,17.283,166622,0
2006-08-25,17.212,17.406,17.115,17.229,71248,0
2006-08-28,17.195,17.565,17.195,17.511,220115,0
2006-08-29,17.556,17.686,17.406,17.661,234342,0
2006-08-30,17.661,17.703,17.574,17.67,190979,0
2006-08-31,17.679,17.757,17.643,17.679,163664,0
2006-09-01,17.703,17.793,17.615,17.793,338022,0
2006-09-05,17.721,17.898,17.643,17.881,163097,0
2006-09-06,17.748,17.766,17.547,17.582,189615,0
2006-09-07,17.477,17.634,17.36,17.37,196561,0
2006-09-08,17.379,17.59,17.283,17.502,132248,0
2006-09-11,17.441,17.511,17.291,17.337,105162,0
2006-09-12,17.388,17.661,17.31,17.661,393452,0
2006-09-13,17.748,17.837,17.634,17.67,177547,0
2006-09-14,17.634,17.748,17.511,17.643,202020,0
2006-09-15,17.67,17.739,17.415,17.467,487348,0
2006-09-18,17.379,17.59,17.266,17.477,205091,0
2006-09-19,17.458,17.511,17.151,17.424,177888,0
2006-09-20,17.511,17.748,17.485,17.679,151823,0
2006-09-21,17.721,17.784,17.291,17.37,136801,0
2006-09-22,17.301,17.31,17.045,17.275,146933,0
2006-09-25,17.291,17.67,17.178,17.607,139989,0
2006-09-26,17.59,17.694,17.406,17.643,135098,0
2006-09-27,17.574,17.766,17.397,17.766,115636,0
2006-09-28,17.803,17.821,17.477,17.59,119048,0
2006-09-29,17.598,17.634,17.195,17.195,244813,0
2006-10-02,17.142,17.248,16.983,17.09,163206,0
2006-10-03,17.097,17.318,16.974,17.115,304336,0
2006-10-04,17.064,17.37,16.983,17.37,385371,0
2006-10-05,17.37,17.793,17.37,17.784,235138,0
2006-10-06,17.784,17.821,17.59,17.661,155013,0
2006-10-09,17.625,17.922,17.529,17.905,119846,0
2006-10-10,17.958,18.005,17.739,17.898,142492,0
2006-10-11,17.853,18.151,17.721,18.108,284644,0
2006-10-12,18.116,18.574,18.116,18.539,361699,0
2006-10-13,19.417,20.05,19.11,20.016,933497,0
2006-10-16,19.927,20.411,19.683,20.297,601046,0
2006-10-17,20.307,20.674,20.262,20.542,612430,0
2006-10-18,20.647,20.674,20.384,20.568,347017,0
2006-10-19,20.568,20.938,20.568,20.902,345993,0
2006-10-20,21.01,21.035,20.602,20.771,485187,0
2006-10-23,20.347,20.822,20.347,20.674,288857,0
2006-10-24,20.684,20.736,20.156,20.199,502602,0
2006-10-25,20.209,20.437,20.127,20.236,458324,0
2006-10-26,20.366,20.517,20.174,20.517,308320,0
2006-10-27,20.517,20.594,20.016,20.05,240943,0
2006-10-30,20.006,20.482,20.006,20.482,242993,0
2006-10-31,20.56,20.602,20.183,20.253,222961,0
2006-11-01,20.29,20.322,20.118,20.209,313557,0
2006-11-02,20.05,20.245,19.946,20.199,165600,0
2006-11-03,20.226,20.307,19.989,20.236,178915,0
2006-11-06,20.043,20.384,20.034,20.33,210779,0
2006-11-07,20.297,20.586,20.191,20.245,191092,0
2006-11-08,20.137,20.534,20.102,20.437,169354,0
2006-11-09,20.455,20.508,20.174,20.28,178687,0
2006-11-10,20.262,20.508,20.209,20.297,185402,0
2006-11-13,20.245,20.366,20.165,20.297,149436,0
2006-11-14,20.271,20.338,19.998,20.245,442050,0
2006-11-15,20.253,20.437,20.146,20.338,291251,0
2006-11-16,20.419,20.508,20.199,20.508,181303,0
2006-11-17,20.508,20.586,20.338,20.577,149323,0
2006-11-20,20.517,20.798,20.437,20.639,147841,0
2006-11-21,20.63,20.736,20.577,20.72,179709,0
2006-11-22,20.745,20.771,20.602,20.736,120189,0
2006-11-24,20.647,20.859,20.55,20.859,61343,0
2006-11-27,20.745,20.781,20.465,20.542,320838,0
2006-11-28,20.534,20.711,20.437,20.621,167648,0
2006-11-29,20.684,20.895,20.639,20.868,142606,0
2006-11-30,20.813,21.026,20.753,20.938,219207,0
2006-12-01,20.92,20.982,20.63,20.92,211467,0
2006-12-04,20.966,21.465,20.911,21.439,233317,0
2006-12-05,21.528,21.677,21.194,21.474,254484,0
2006-12-06,21.404,21.456,21.274,21.376,86271,0
2006-12-07,21.404,21.404,21.069,21.218,152967,0
2006-12-08,21.157,21.543,21.113,21.386,181761,0
2006-12-11,21.349,21.395,20.911,21.218,310139,0
2006-12-12,21.246,21.386,21.131,21.265,142606,0
2006-12-13,21.386,21.474,21.274,21.423,240489,0
2006-12-14,21.439,21.658,21.368,21.439,214310,0
2006-12-15,21.456,21.587,21.306,21.456,431241,0
2006-12-18,21.447,21.447,21.227,21.349,247427,0
2006-12-19,21.281,21.543,21.157,21.528,237871,0
2006-12-20,21.534,21.825,21.534,21.738,274175,0
2006-12-21,21.747,21.966,21.56,21.587,465610,0
2006-12-22,21.552,21.614,21.414,21.465,301150,0
2006-12-26,21.43,21.878,21.43,21.878,186883,0
2006-12-27,21.94,22.123,21.859,22.088,150576,0
2006-12-28,22.045,22.255,21.94,22.123,154102,0
2006-12-29,22.123,22.123,21.614,21.614,165370,0
2007-01-03,21.766,22.158,21.747,21.994,829930,0
2007-01-04,21.948,21.956,21.65,21.766,322548,0
2007-01-05,21.747,21.756,21.439,21.543,288973,0
2007-01-08,21.465,21.528,21.194,21.447,405061,0
2007-01-09,21.483,21.677,21.265,21.641,153990,0
2007-01-10,21.502,21.614,21.331,21.511,120641,0
2007-01-11,21.623,21.922,21.605,21.834,197579,0
2007-01-12,21.799,21.966,21.766,21.79,134756,0
2007-01-16,21.904,22.104,21.781,21.834,222846,0
2007-01-17,21.729,21.922,21.686,21.772,152507,0
2007-01-18,21.711,21.747,21.511,21.614,155697,0
2007-01-19,21.543,21.614,21.194,21.528,139989,0
2007-01-22,21.456,21.456,21.166,21.395,195532,0
2007-01-23,21.324,21.729,21.289,21.483,202475,0
2007-01-24,21.474,21.543,21.404,21.528,116544,0
2007-01-25,21.439,21.528,21.104,21.211,185402,0
2007-01-26,21.203,21.404,20.928,21.349,155468,0
2007-01-29,21.349,21.623,21.315,21.614,193367,0
2007-01-30,21.686,21.756,21.483,21.668,138511,0
2007-01-31,21.587,21.799,21.404,21.686,207026,0
2007-02-01,21.747,22.071,21.694,22.071,118819,0
2007-02-02,22.054,22.054,21.85,21.966,115179,0
2007-02-05,21.922,21.922,21.543,21.677,206797,0
2007-02-06,21.677,21.994,21.631,21.994,166962,0
2007-02-07,21.896,21.904,21.552,21.614,350316,0
2007-02-08,21.56,21.623,21.423,21.483,184150,0
2007-02-09,21.493,21.694,21.386,21.578,170493,0
2007-02-12,22.359,22.827,21.816,22.468,553709,0
2007-02-13,22.387,22.879,21.834,22.177,614836,0
2007-02-14,22.177,22.405,22.011,22.158,341304,0
2007-02-15,22.213,22.35,22.158,22.282,245835,0
2007-02-16,22.292,22.292,21.859,22.088,248908,0
2007-02-20,22.088,22.405,21.834,22.387,289085,0
2007-02-21,22.264,22.546,22.222,22.509,224212,0
2007-02-22,22.493,22.562,22.222,22.451,192233,0
2007-02-23,22.387,22.537,22.204,22.493,159909,0
2007-02-26,22.553,22.652,22.15,22.341,174530,0
2007-02-27,22.088,22.114,21.274,21.528,317767,0
2007-02-28,21.493,21.694,21.315,21.52,317880,0
2007-03-01,21.298,21.869,21.175,21.702,305247,0
2007-03-02,21.614,21.702,21.194,21.194,275656,0
2007-03-05,21.087,21.306,20.92,20.938,342577,0
2007-03-06,21.01,21.324,20.928,21.203,184491,0
2007-03-07,21.113,21.306,21.06,21.087,307181,0
2007-03-08,21.203,21.359,21.069,21.175,254713,0
2007-03-09,21.34,21.395,21.148,21.306,213286,0
2007-03-12,21.274,21.623,21.274,21.587,180282,0
2007-03-13,21.439,21.569,21.237,21.331,311164,0
2007-03-14,21.331,21.569,21.078,21.456,248908,0
2007-03-15,21.483,21.799,21.483,21.799,157403,0
2007-03-16,21.799,21.799,21.414,21.511,502602,0
2007-03-19,21.686,21.878,21.677,21.79,225804,0
2007-03-20,21.702,21.984,21.578,21.922,223758,0
2007-03-21,21.948,22.309,21.922,22.255,238666,0
2007-03-22,22.333,22.606,22.195,22.606,211012,0
2007-03-23,22.553,22.625,22.396,22.528,207483,0
2007-03-26,22.468,22.897,22.292,22.897,341325,0
2007-03-27,22.809,22.915,22.519,22.571,297280,0
2007-03-28,22.468,22.879,22.396,22.704,565995,0
2007-03-29,22.854,22.923,22.546,22.732,250502,0
2007-03-30,22.755,22.959,22.476,22.652,415762,0
2007-04-02,22.704,23.159,22.704,23.159,294551,0
2007-04-03,23.284,23.688,23.284,23.574,337343,0
2007-04-04,23.582,23.582,23.258,23.258,222276,0
2007-04-05,23.197,23.434,22.995,23.301,195872,0
2007-04-09,23.292,23.459,23.197,23.32,193367,0
2007-04-10,23.284,23.6,23.223,23.574,231494,0
2007-04-11,23.574,23.6,23.258,23.538,639289,0
2007-04-12,23.565,23.794,23.328,23.785,213625,0
2007-04-13,23.82,23.882,23.672,23.757,188477,0
2007-04-16,23.959,23.959,23.704,23.82,230241,0
2007-04-17,23.794,23.934,23.662,23.74,199170,0
2007-04-18,23.696,23.836,23.627,23.645,177321,0
2007-04-19,23.486,23.749,23.206,23.68,350659,0
2007-04-20,25.35,26.657,24.39,24.601,965239,0
2007-04-23,24.601,24.601,23.618,23.713,532873,0
2007-04-24,23.803,23.934,23.521,23.704,570771,0
2007-04-25,23.836,23.941,23.608,23.672,287038,0
2007-04-26,23.59,23.672,23.388,23.502,363520,0
2007-04-27,23.388,23.511,23.169,23.284,264729,0
2007-04-30,23.362,23.556,22.959,23.001,437498,0
2007-05-01,23.056,23.125,22.625,22.95,357828,0
2007-05-02,22.95,23.284,22.95,23.223,205887,0
2007-05-03,23.074,23.353,23.074,23.151,232747,0
2007-05-04,23.197,23.249,22.897,23.223,255965,0
2007-05-07,23.266,23.38,23.187,23.32,184150,0
2007-05-08,23.159,23.249,22.827,23.037,195645,0
2007-05-09,22.932,23.187,22.764,22.969,243561,0
2007-05-10,22.845,22.854,22.326,22.424,247316,0
2007-05-11,22.537,22.652,22.424,22.625,204752,0
2007-05-14,22.652,22.782,22.519,22.713,288288,0
2007-05-15,22.661,22.915,22.537,22.755,352252,0
2007-05-16,22.862,23.02,22.704,23.02,223189,0
2007-05-17,22.888,22.969,22.755,22.827,214765,0
2007-05-18,22.827,23.107,22.309,23.028,255511,0
2007-05-21,22.959,23.362,22.879,23.107,257105,0
2007-05-22,23.151,23.353,23.09,23.31,202587,0
2007-05-23,23.31,23.425,23.169,23.187,422818,0
2007-05-24,23.169,23.415,22.678,22.704,397095,0
2007-05-25,22.862,22.969,22.723,22.923,196667,0
2007-05-29,23.028,23.206,22.854,22.923,204522,0
2007-05-30,22.854,23.056,22.597,23.056,229677,0
2007-05-31,23.82,23.82,22.8,22.879,267007,0
2007-06-01,23.02,23.38,23.01,23.24,564627,0
2007-06-04,23.125,23.345,23.074,23.336,189498,0
2007-06-05,23.24,23.328,23.074,23.178,231154,0
2007-06-06,23.116,23.231,23.037,23.134,230241,0
2007-06-07,23.074,23.125,22.589,22.713,278616,0
2007-06-08,22.723,23.134,22.528,23.082,198033,0
2007-06-11,23.074,23.38,22.95,23.169,206570,0
2007-06-12,23.125,23.24,22.8,22.845,190979,0
2007-06-13,22.969,23.258,22.862,23.028,233657,0
2007-06-14,23.099,23.258,22.915,23.001,213057,0
2007-06-15,23.38,23.502,23.047,23.107,473237,0
2007-06-18,23.231,23.284,22.782,22.923,345534,0
2007-06-19,22.809,22.809,22.485,22.747,259037,0
2007-06-20,22.827,22.932,22.317,22.333,422361,0
2007-06-21,22.264,22.732,22.011,22.704,396071,0
2007-06-22,22.687,22.827,22.255,22.546,438524,0
2007-06-25,22.562,22.8,22.341,22.451,309912,0
2007-06-26,22.562,22.616,22.204,22.255,247545,0
2007-06-27,22.096,22.359,22.011,22.341,327096,0
2007-06-28,22.414,22.571,22.264,22.3,247427,0
2007-06-29,22.432,22.509,22.195,22.309,330288,0
2007-07-02,22.432,22.652,22.359,22.652,317541,0
2007-07-03,22.827,22.923,22.661,22.871,118481,0
2007-07-05,22.915,22.915,22.58,22.67,332449,0
2007-07-06,22.739,22.897,22.387,22.652,247885,0
2007-07-09,22.747,23.037,22.678,22.969,322777,0
2007-07-10,22.959,23.066,22.827,22.854,417693,0
2007-07-11,22.897,23.056,22.678,22.854,204752,0
2007-07-12,23.001,23.521,22.906,23.521,230241,0
2007-07-13,23.538,23.688,23.38,23.688,226148,0
2007-07-16,24.162,25.005,23.907,24.032,838346,0
2007-07-17,24.119,24.279,23.672,23.704,609129,0
2007-07-18,23.556,23.836,23.425,23.749,443075,0
2007-07-19,23.977,24.058,23.803,23.864,254259,0
2007-07-20,23.812,23.855,23.125,23.502,331541,0
2007-07-23,23.696,24.251,23.653,23.951,437498,0
2007-07-24,23.785,23.882,23.02,23.099,440002,0
2007-07-25,23.231,23.362,22.678,23.056,349408,0
2007-07-26,22.633,22.923,21.887,22.204,477902,0
2007-07-27,22.264,22.309,21.306,21.315,531055,0
2007-07-30,21.34,21.658,21,21.587,347017,0
2007-07-31,22.114,22.95,22.114,22.317,736828,0
2007-08-01,22.317,22.845,22.222,22.755,612658,0
2007-08-02,22.932,23.206,22.571,22.871,428961,0
2007-08-03,22.764,23.206,22.114,22.114,359650,0
2007-08-06,22.158,22.509,21.799,22.442,449109,0
2007-08-07,22.249,22.451,21.203,21.834,540498,0
2007-08-08,22.045,22.791,21.605,21.922,685838,0
2007-08-09,21.686,21.904,20.868,21.166,945217,0
2007-08-10,20.859,23.502,20.789,23.38,715660,0
2007-08-13,23.636,23.636,22.3,22.58,378658,0
2007-08-14,22.58,22.95,22.158,22.24,366707,0
2007-08-15,22.104,23.116,22.104,22.546,286210,0
2007-08-16,22.616,23.723,22.231,23.353,536174,0
2007-08-17,23.353,24.795,23.353,24.187,556546,0
2007-08-20,24.725,24.777,23.434,23.907,203499,0
2007-08-21,23.995,23.995,23.301,23.565,206797,0
2007-08-22,23.836,24.232,23.59,24.127,244246,0
2007-08-23,24.154,24.154,23.406,23.767,207365,0
2007-08-24,23.855,24.287,23.328,24.197,404720,0
2007-08-27,24.076,24.304,23.767,24.041,334497,0
2007-08-28,23.829,23.977,22.915,22.959,270307,0
2007-08-29,23.187,24.409,23.099,24.381,343602,0
2007-08-30,24.127,24.54,23.757,23.776,378540,0
2007-08-31,24.197,24.197,23.723,23.803,248908,0
2007-09-04,23.704,23.985,23.548,23.985,253579,0
2007-09-05,23.899,23.959,23.258,23.353,329034,0
2007-09-06,23.452,23.608,23.249,23.362,201222,0
2007-09-07,23.074,23.486,22.774,22.915,196103,0
2007-09-10,23.047,23.275,22.369,22.782,199060,0
2007-09-11,22.915,23.206,22.764,22.985,207483,0
2007-09-12,22.969,23.284,22.764,22.897,136692,0
2007-09-13,22.995,23.099,22.661,22.897,157403,0
2007-09-14,22.661,22.818,22.528,22.732,147391,0
2007-09-17,22.687,22.897,22.414,22.723,370577,0
2007-09-18,22.835,23.704,22.782,23.704,315490,0
2007-09-19,24.058,24.777,23.985,24.725,361699,0
2007-09-20,24.601,24.917,24.443,24.673,269281,0
2007-09-21,24.909,25.041,24.443,24.567,518079,0
2007-09-24,24.68,25.051,24.363,24.487,148415,0
2007-09-25,24.426,24.524,24.179,24.409,174248,0
2007-09-26,24.582,25.2,24.381,24.874,324483,0
2007-09-27,25.014,25.47,24.9,25.146,221709,0
2007-09-28,25.208,25.382,24.663,25.366,324027,0
2007-10-01,25.287,25.891,25.2,25.875,335521,0
2007-10-02,25.954,26.103,25.797,25.891,338936,0
2007-10-03,25.807,25.98,25.269,25.515,212148,0
2007-10-04,25.673,25.954,25.525,25.7,115290,0
2007-10-05,25.918,26.334,25.629,26.317,289425,0
2007-10-08,26.317,28.107,26.12,26.586,386963,0
2007-10-09,26.691,26.849,26.263,26.455,335977,0
2007-10-10,26.282,26.455,25.937,26.063,223529,0
2007-10-11,25.98,26.538,25.515,25.946,307297,0
2007-10-12,26.027,26.71,26.008,26.175,279865,0
2007-10-15,26.236,26.236,25.436,25.673,277363,0
2007-10-16,25.708,26.139,25.47,25.691,219087,0
2007-10-17,25.884,25.954,25.13,25.594,279640,0
2007-10-18,25.534,26.208,25.296,26.175,241400,0
2007-10-19,26.51,28.027,25.937,26.156,1189805,0
2007-10-22,26.07,26.366,25.7,26.156,546644,0
2007-10-23,26.556,26.556,25.525,25.91,386624,0
2007-10-24,25.691,26.19,25.023,25.418,381842,0
2007-10-25,25.525,25.716,24.987,25.409,381730,0
2007-10-26,25.637,25.891,25.287,25.77,311391,0
2007-10-29,25.989,26.309,25.47,25.726,212376,0
2007-10-30,25.604,25.901,25.409,25.62,214652,0
2007-10-31,25.779,26.358,25.488,26.263,310824,0
2007-11-01,25.673,26.358,25.216,26.008,715088,0
2007-11-02,26.139,26.139,25.366,25.77,405061,0
2007-11-05,25.315,25.663,25.086,25.315,336090,0
2007-11-06,25.553,25.553,24.856,25.455,279296,0
2007-11-07,25.296,25.296,24.426,24.452,346565,0
2007-11-08,24.689,25.816,24.559,25.716,438637,0
2007-11-09,25.181,25.497,24.751,25.172,410068,0
2007-11-12,25.208,25.833,25.051,25.251,294605,0
2007-11-13,25.382,26.035,25.306,25.963,471316,0
2007-11-14,26.017,26.096,25.315,25.47,342577,0
2007-11-15,25.216,25.463,24.742,25.023,344642,0
2007-11-16,24.813,25.479,24.68,24.936,439319,0
2007-11-19,24.716,24.716,23.829,24.041,280439,0
2007-11-20,24.041,24.734,23.785,24.162,435679,0
2007-11-21,24.051,24.355,23.836,23.836,322885,0
2007-11-23,23.891,24.417,23.548,24.206,116431,0
2007-11-26,24.092,24.214,23.301,23.301,358172,0
2007-11-27,23.521,23.82,23.31,23.59,325991,0
2007-11-28,23.59,24.591,23.59,24.591,350886,0
2007-11-29,24.591,24.591,24.092,24.187,190294,0
2007-11-30,24.4,24.777,24.066,24.313,295800,0
2007-12-03,24.224,25.07,24.101,24.716,383892,0
2007-12-04,24.409,25.278,24.304,24.865,305333,0
2007-12-05,25.13,25.382,24.76,25.005,231884,0
2007-12-06,25.023,25.594,25.014,25.562,279527,0
2007-12-07,25.57,25.57,24.963,25.111,314809,0
2007-12-10,25.13,25.375,24.954,25.19,245383,0
2007-12-11,25.2,25.463,24.461,24.54,265609,0
2007-12-12,25.06,25.428,24.823,25.146,458534,0
2007-12-13,24.978,24.978,24.487,24.856,240828,0
2007-12-14,24.567,24.874,23.951,23.977,243333,0
2007-12-17,23.916,23.916,23.266,23.275,420971,0
2007-12-18,23.538,24.269,23.328,24.197,394817,0
2007-12-19,24.232,24.55,24.051,24.461,361925,0
2007-12-20,24.591,24.786,23.969,24.734,261200,0
2007-12-21,25.278,25.918,25.005,25.891,741151,0
2007-12-24,26.027,26.063,25.735,25.91,98675,0
2007-12-26,25.989,26.096,25.656,25.946,170377,0
2007-12-27,26.035,26.175,25.26,25.333,199969,0
2007-12-28,25.333,25.57,25.138,25.269,161235,0
2007-12-31,25.181,25.375,24.742,24.848,254601,0
2008-01-02,24.646,25.409,24.524,25.2,496909,0
2008-01-03,25.333,25.716,25.172,25.235,395954,0
2008-01-04,24.944,25.226,24.725,24.954,408135,0
2008-01-07,25.12,25.409,24.9,25.296,362723,0
2008-01-08,25.366,25.525,25.051,25.296,545277,0
2008-01-09,25.172,25.57,24.831,25.497,386851,0
2008-01-10,25.497,26.103,25.172,25.884,396411,0
2008-01-11,25.62,26.594,25.163,25.278,401761,0
2008-01-14,25.488,25.578,25.19,25.287,387874,0
2008-01-15,24.865,25.154,24.76,24.874,538109,0
2008-01-16,24.9,25.553,24.734,25.005,388558,0
2008-01-17,25.005,25.216,24.372,24.461,498958,0
2008-01-18,24.287,24.287,22.764,22.862,778890,0
2008-01-22,22.932,23.275,21.956,22.652,549480,0
2008-01-23,22.062,23.284,21.956,23.275,564172,0
2008-01-24,23.206,23.284,22.537,22.942,480859,0
2008-01-25,23.082,23.486,22.818,23.074,382299,0
2008-01-28,23.028,23.529,22.571,23.529,339960,0
2008-01-29,23.68,23.846,23.066,23.723,409046,0
2008-01-30,23.713,23.916,22.739,22.764,444211,0
2008-01-31,22.341,23.548,22.3,23.301,540157,0
2008-02-01,23.284,24.058,23.275,23.907,347698,0
2008-02-04,23.907,24.154,23.662,23.941,234707,0
2008-02-05,23.662,23.916,22.976,23.082,263478,0
2008-02-06,23.24,23.459,22.897,23.056,260177,0
2008-02-07,23.037,23.521,22.695,23.082,421793,0
2008-02-08,22.932,23.223,22.643,23.01,237608,0
2008-02-11,24.363,24.708,23.502,24.506,918587,0
2008-02-12,24.497,24.619,24.092,24.497,511819,0
2008-02-13,24.601,24.777,24.363,24.55,477381,0
2008-02-14,24.487,24.716,24.206,24.409,445805,0
2008-02-15,24.214,24.576,23.995,24.524,440799,0
2008-02-19,24.9,24.963,24.294,24.47,408589,0
2008-02-20,24.4,24.874,24.076,24.751,301156,0
2008-02-21,24.97,24.97,24.172,24.251,399485,0
2008-02-22,24.337,24.435,23.925,24.355,477936,0
2008-02-25,24.251,24.76,24.251,24.725,382072,0
2008-02-26,24.68,25.032,24.54,24.751,759022,0
2008-02-27,24.487,25.146,24.487,24.831,671425,0
2008-02-28,24.813,24.963,24.409,24.637,346565,0
2008-02-29,24.409,24.409,23.529,23.672,267007,0
2008-03-03,23.582,24.101,23.444,24.092,380238,0
2008-03-04,23.829,24.224,23.74,24.092,414168,0
2008-03-05,24.041,24.279,23.794,24.197,301265,0
2008-03-06,24.154,24.294,23.548,23.582,254371,0
2008-03-07,23.608,23.995,23.452,23.521,299441,0
2008-03-10,23.452,23.68,23.197,23.249,256991,0
2008-03-11,23.688,24.232,23.582,24.232,398916,0
2008-03-12,24.337,24.9,24.206,24.287,278616,0
2008-03-13,23.985,24.559,23.776,24.346,504193,0
2008-03-14,24.506,24.619,23.582,23.925,302630,0
2008-03-17,23.486,24.242,23.38,23.959,326753,0
2008-03-18,24.224,25.051,24.119,25.014,444010,0
2008-03-19,25.041,25.479,24.699,24.699,467544,0
2008-03-20,25.103,25.418,24.777,25.12,1049814,0
2008-03-24,25.12,25.91,24.978,25.708,347490,0
2008-03-25,25.833,25.901,25.479,25.816,267691,0
2008-03-26,25.656,25.825,25.479,25.754,220226,0
2008-03-27,25.754,26.088,25.455,25.682,329265,0
2008-03-28,25.682,25.989,25.578,25.682,268938,0
2008-03-31,25.865,26.017,25.418,25.91,450473,0
2008-04-01,25.91,27.186,25.842,27.14,603552,0
2008-04-02,27.062,27.062,26.384,26.455,599454,0
2008-04-03,26.384,26.912,26.384,26.63,350544,0
2008-04-04,26.62,27.078,26.51,26.775,420768,0
2008-04-07,26.975,27.029,26.611,26.675,364204,0
2008-04-08,26.62,26.84,26.358,26.71,264503,0
2008-04-09,26.71,26.857,26.299,26.384,274861,0
2008-04-10,26.5,27.002,26.402,26.903,188589,0
2008-04-11,26.675,26.831,26.096,26.147,210897,0
2008-04-14,26.183,26.62,25.989,26.282,217982,0
2008-04-15,26.665,27.186,26.437,26.993,512475,0
2008-04-16,27.194,28.144,26.985,28.135,761340,0
2008-04-17,27.986,28.196,27.686,28.144,315601,0
2008-04-18,28.45,29.099,28.381,28.836,440121,0
2008-04-21,28.406,28.978,27.265,28.767,787290,0
2008-04-22,27.012,27.959,26.473,26.51,967123,0
2008-04-23,26.71,26.775,26.208,26.586,610729,0
2008-04-24,26.572,27.257,26.282,26.866,494101,0
2008-04-25,26.808,26.993,26.411,26.801,343018,0
2008-04-28,26.993,27.078,26.62,26.701,263580,0
2008-04-29,26.816,26.876,26.236,26.334,254361,0
2008-04-30,26.51,26.586,26.035,26.156,283349,0
2008-05-01,26.063,26.775,26.063,26.419,428694,0
2008-05-02,26.594,26.594,26.035,26.19,424970,0
2008-05-05,26.112,26.341,25.842,26.255,357877,0
2008-05-06,26.035,26.437,25.928,26.366,377922,0
2008-05-07,26.341,26.366,26.096,26.183,523115,0
2008-05-08,26.175,26.272,25.972,26.245,469793,0
2008-05-09,26.008,26.272,25.594,26.175,370211,0
2008-05-12,26.147,26.428,25.918,26.358,248730,0
2008-05-13,26.473,26.473,26.12,26.392,227434,0
2008-05-14,26.348,26.547,26.291,26.309,218615,0
2008-05-15,26.227,26.317,25.86,26.299,240257,0
2008-05-16,26.419,26.538,25.833,26.13,296347,0
2008-05-19,25.989,26.291,25.788,26.017,313958,0
2008-05-20,25.928,26.392,25.875,26.236,418563,0
2008-05-21,26.236,26.903,26.165,26.648,624123,0
2008-05-22,26.648,27.132,26.648,27.02,440543,0
2008-05-23,27.149,27.149,26.463,26.885,442876,0
2008-05-27,26.957,27.248,26.808,27.122,293988,0
2008-05-28,27.149,27.23,26.675,27.087,259645,0
2008-05-29,27.149,28.02,27.087,27.713,354117,0
2008-05-30,27.649,27.676,27.194,27.632,348711,0
2008-06-02,27.615,27.844,27.239,27.826,520008,0
2008-06-03,27.968,28.125,27.501,27.959,427079,0
2008-06-04,27.799,28.31,27.695,28.144,333201,0
2008-06-05,28.318,28.82,28.027,28.802,342761,0
2008-06-06,28.538,28.538,27.977,28.063,381263,0
2008-06-09,27.986,27.986,27.36,27.623,358641,0
2008-06-10,27.467,28.053,27.334,28.011,302997,0
2008-06-11,28.027,28.027,27.377,27.458,268381,0
2008-06-12,27.492,27.756,27.334,27.404,210016,0
2008-06-13,27.501,27.765,27.326,27.765,307102,0
2008-06-16,27.713,27.713,26.947,27.544,290911,0
2008-06-17,27.544,27.554,27.132,27.343,191322,0
2008-06-18,27.104,27.44,27.012,27.159,217014,0
2008-06-19,27.23,27.554,27.104,27.485,237555,0
2008-06-20,27.29,27.36,26.611,26.975,620489,0
2008-06-23,27.149,27.485,26.939,26.966,303499,0
2008-06-24,26.894,26.975,26.19,26.5,304844,0
2008-06-25,26.538,26.63,26.183,26.375,345252,0
2008-06-26,26.175,26.5,25.763,25.77,246355,0
2008-06-27,25.708,25.708,25.13,25.13,660949,0
2008-06-30,24.39,25.278,24.39,24.742,411092,0
2008-07-01,24.55,25.032,24.26,24.892,459403,0
2008-07-02,24.839,24.963,24.162,24.172,467047,0
2008-07-03,24.287,24.287,23.995,24.013,173828,0
2008-07-07,24.179,24.294,23.68,23.916,307571,0
2008-07-08,23.767,25.103,23.767,25.086,532575,0
2008-07-09,25.716,26.931,25.716,25.963,781462,0
2008-07-10,25.928,26.334,25.663,26.112,410655,0
2008-07-11,25.807,26.419,25.708,26.358,339675,0
2008-07-14,26.455,26.572,25.682,25.91,233419,0
2008-07-15,25.691,26.366,25.446,25.833,344737,0
2008-07-16,25.954,26.419,25.735,26.384,278632,0
2008-07-17,26.384,26.445,25.928,26.165,339709,0
2008-07-18,26.939,27.721,26.07,27.544,1050548,0
2008-07-21,27.492,28.345,27.343,28.204,810741,0
2008-07-22,27.986,28.281,27.923,28.169,569352,0
2008-07-23,28.222,28.222,27.915,27.995,328346,0
2008-07-24,28.063,28.152,27.686,27.799,281698,0
2008-07-25,27.995,28.241,27.676,27.896,219152,0
2008-07-28,27.721,27.878,26.985,27.122,329174,0
2008-07-29,27.149,27.537,26.993,27.458,482549,0
2008-07-30,27.659,27.986,27.449,27.705,400264,0
2008-07-31,27.649,27.791,27.273,27.343,384509,0
2008-08-01,27.501,27.59,27.239,27.377,194535,0
2008-08-04,27.431,27.431,26.747,26.947,241489,0
2008-08-05,27.132,27.44,26.939,27.414,319630,0
2008-08-06,27.257,27.257,26.665,27.002,274341,0
2008-08-07,26.738,26.738,26.272,26.317,278535,0
2008-08-08,26.334,27.177,26.183,27.149,210501,0
2008-08-11,27.062,27.511,26.84,27.501,258786,0
2008-08-12,27.387,27.563,27.177,27.414,203427,0
2008-08-13,27.414,27.632,27.265,27.458,262098,0
2008-08-14,27.377,27.563,27.069,27.273,226654,0
2008-08-15,27.377,27.756,26.519,26.912,321132,0
2008-08-18,26.849,27.122,26.675,26.84,197017,0
2008-08-19,26.402,26.594,25.963,26.044,237439,0
2008-08-20,26.079,26.375,25.918,26.282,221498,0
2008-08-21,26.175,26.348,25.954,26.183,189093,0
2008-08-22,26.263,26.519,25.937,26.156,209675,0
2008-08-25,26.044,26.044,24.97,25.208,314418,0
2008-08-26,25.208,25.754,25.041,25.663,268405,0
2008-08-27,25.656,25.788,25.366,25.553,371004,0
2008-08-28,25.716,25.754,25.436,25.744,317683,0
2008-08-29,25.682,25.735,25.4,25.663,313074,0
2008-09-02,25.673,26.455,25.497,25.7,244009,0
2008-09-03,25.647,26.326,25.637,26.208,466607,0
2008-09-04,26.12,26.12,25.35,25.586,449463,0
2008-09-05,25.375,25.691,24.936,25.62,370819,0
2008-09-08,25.788,26.482,25.629,26.217,311240,0
2008-09-09,26.227,26.579,25.613,25.613,320627,0
2008-09-10,25.663,26.208,25.534,26.044,309609,0
2008-09-11,25.629,26.208,25.436,26.175,377806,0
2008-09-12,26.088,26.437,25.85,26.341,257748,0
2008-09-15,25.488,26.491,25.446,25.62,322786,0
2008-09-16,25.525,26.5,25.325,26.5,393473,0
2008-09-17,26.183,26.255,25.146,25.146,371473,0
2008-09-18,25.62,26.063,24.996,25.816,755874,0
2008-09-19,27.203,28.098,25.833,26.07,1915446,0
2008-09-22,26.063,26.096,25.296,25.409,372383,0
2008-09-23,25.269,25.91,25.216,25.35,503984,0
2008-09-24,25.26,25.26,24.224,24.426,395580,0
2008-09-25,24.381,25.242,24.355,24.954,345359,0
2008-09-26,24.734,25.604,24.601,25.543,506862,0
2008-09-29,25.181,25.235,24.092,24.242,536945,0
2008-09-30,24.68,24.883,24.355,24.716,523383,0
2008-10-01,24.601,24.963,24.515,24.927,280968,0
2008-10-02,24.978,25.086,23.995,24.179,359594,0
2008-10-03,24.39,24.909,23.662,23.794,531490,0
2008-10-06,23.32,23.618,21.85,22.589,968068,0
2008-10-07,22.782,23.206,21.404,21.404,817487,0
2008-10-08,20.886,22.309,20.542,21.439,680262,0
2008-10-09,21.631,22.062,19.592,19.627,642578,0
2008-10-10,18.838,21.306,18.498,20.781,833962,0
2008-10-13,21.289,22.871,20.446,22.871,625454,0
2008-10-14,23.275,23.574,21.842,22.451,452245,0
2008-10-15,22.168,22.213,20.577,20.577,461234,0
2008-10-16,20.411,23.398,19.788,23.258,1090421,0
2008-10-17,22.096,24.251,22.096,22.468,1049676,0
2008-10-20,22.732,23.197,22.341,23.082,661587,0
2008-10-21,22.652,23.258,22.378,22.476,517249,0
2008-10-22,21.922,21.922,20.674,20.938,845519,0
2008-10-23,21.087,22.309,20.542,22.096,745521,0
2008-10-24,20.822,21.534,20.209,20.84,548512,0
2008-10-27,20.956,21.203,19.788,19.788,584735,0
2008-10-28,20.043,21.414,19.584,21.395,624156,0
2008-10-29,21.324,22.282,20.928,21.596,507062,0
2008-10-30,21.641,21.966,21.087,21.711,395704,0
2008-10-31,21.596,22.616,21.34,22.168,490485,0
2008-11-03,22.231,22.845,21.966,22.589,357658,0
2008-11-04,22.995,23.144,21.834,22.177,315385,0
2008-11-05,21.994,22.186,20.947,21.026,376441,0
2008-11-06,21.069,21.511,20.693,20.736,344384,0
2008-11-07,20.956,21.439,20.392,21.096,391339,0
2008-11-10,21.465,21.493,20.165,20.525,380934,0
2008-11-11,20.347,21.386,19.946,20.474,377922,0
2008-11-12,20.137,20.437,19.901,19.937,499852,0
2008-11-13,20.006,22.309,19.753,22.309,1015463,0
2008-11-14,21.966,22.292,20.868,20.938,444996,0
2008-11-17,20.762,22.027,20.639,21.035,368118,0
2008-11-18,20.982,21.614,20.455,21.255,501696,0
2008-11-19,21.274,22.088,20.392,20.392,667325,0
2008-11-20,20.183,21.227,19.144,19.216,878832,0
2008-11-21,19.618,21.035,18.89,21.035,838218,0
2008-11-24,21.227,21.227,19.618,20.183,1207379,0
2008-11-25,20.392,20.56,19.584,20.56,833486,0
2008-11-26,20.078,21.157,19.762,21.078,498195,0
2008-11-28,20.876,21.122,20.72,21.122,213528,0
2008-12-01,20.736,20.928,19.007,19.126,638543,0
2008-12-02,19.55,19.979,19.049,19.946,602108,0
2008-12-03,19.516,21.01,19.381,20.876,797498,0
2008-12-04,20.577,21.265,19.075,19.602,670124,0
2008-12-05,19.313,20.499,18.689,20.482,619281,0
2008-12-08,20.876,21.543,20.491,21.035,564866,0
2008-12-09,20.876,21.842,20.401,20.702,507545,0
2008-12-10,20.947,21.668,20.762,21.386,435673,0
2008-12-11,21.122,21.185,19.592,19.864,688913,0
2008-12-12,19.602,20.813,19.499,20.72,502145,0
2008-12-15,20.771,20.886,19.788,20.183,549387,0
2008-12-16,20.384,20.427,19.856,20.427,1127235,0
2008-12-17,20.245,20.419,19.743,19.901,1031791,0
2008-12-18,19.937,20.025,19.17,19.371,728231,0
2008-12-19,19.864,20.146,19.288,19.425,1047234,0
2008-12-22,19.472,19.55,18.574,19.007,540493,0
2008-12-23,19.296,19.49,18.855,18.969,877936,0
2008-12-24,19.153,19.32,18.829,19.126,214471,0
2008-12-26,19.084,19.499,18.997,19.499,282772,0
2008-12-29,19.558,19.753,19.472,19.664,527734,0
2008-12-30,19.788,20.314,19.584,20.226,493376,0
2008-12-31,20.137,21.185,20.137,20.982,768253,0
2009-01-02,21.211,21.502,21.026,21.386,449385,0
2009-01-05,21.368,21.756,21.131,21.543,445943,0
2009-01-06,21.65,21.922,21.368,21.528,474266,0
2009-01-07,21.289,21.447,20.805,21.06,418494,0
2009-01-08,21.122,21.596,21.087,21.569,446507,0
2009-01-09,21.493,21.72,20.711,21.131,711946,0
2009-01-12,20.974,21.218,20.586,20.781,382851,0
2009-01-13,20.665,21.528,20.55,21.376,535824,0
2009-01-14,21.203,21.376,20.384,20.63,498866,0
2009-01-15,20.347,21.395,20.236,21.237,732042,0
2009-01-16,21.395,21.658,20.813,21.265,649319,0
2009-01-20,21.035,21.493,20.137,20.245,488231,0
2009-01-21,20.427,20.736,20.016,20.612,514266,0
2009-01-22,20.307,20.411,19.664,20.165,385150,0
2009-01-23,19.846,20.043,19.417,19.718,422759,0
2009-01-26,19.725,20.183,19.533,19.901,345906,0
2009-01-27,19.911,20.357,19.636,20.087,251378,0
2009-01-28,20.191,20.482,20.06,20.183,286311,0
2009-01-29,20.236,20.236,19.523,19.683,446801,0
2009-01-30,19.584,19.762,18.812,18.89,436437,0
2009-02-02,18.635,19.306,18.574,19.244,586062,0
2009-02-03,19.338,19.381,18.873,19.18,363236,0
2009-02-04,19.144,19.453,18.89,19.015,295541,0
2009-02-05,18.934,20.006,18.725,19.955,763992,0
2009-02-06,19.911,20.982,19.911,20.568,775161,0
2009-02-09,20.427,20.805,20.127,20.586,647969,0
2009-02-10,20.56,20.684,20.236,20.427,712120,0
2009-02-11,20.427,20.822,20.338,20.577,477852,0
2009-02-12,20.28,20.781,20.034,20.72,469854,0
2009-02-13,20.674,20.868,20.465,20.612,429226,0
2009-02-17,20.043,20.28,19.769,19.998,367029,0
2009-02-18,20.006,20.111,19.645,19.779,371558,0
2009-02-19,20.156,20.156,19.645,19.718,253857,0
2009-02-20,19.355,19.901,19.075,19.425,426233,0
2009-02-23,19.627,19.664,18.423,18.498,460189,0
2009-02-24,18.716,18.741,18.049,18.617,531036,0
2009-02-25,18.461,18.556,17.958,18.167,493709,0
2009-02-26,18.279,18.398,17.492,17.582,344359,0
2009-02-27,17.343,18.1,17.168,17.748,665315,0
2009-03-02,17.433,17.511,16.476,16.482,672694,0
2009-03-03,16.543,16.895,16.184,16.343,687540,0
2009-03-04,16.642,17.538,16.467,17.212,652780,0
2009-03-05,16.844,17.229,16.844,17.074,1202730,0
2009-03-06,17.186,17.343,17.055,17.301,1782728,0
2009-03-09,17.31,17.36,17.028,17.115,1326378,0
2009-03-10,17.397,17.731,17.275,17.686,559647,0
2009-03-11,17.712,17.977,17.574,17.766,706926,0
2009-03-12,17.721,18.642,17.712,18.583,552046,0
2009-03-13,18.532,18.845,18.405,18.741,307487,0
2009-03-16,18.716,19.481,18.716,19.288,929651,0
2009-03-17,19.32,19.937,19.235,19.937,471885,0
2009-03-18,19.918,20.482,19.7,20.165,610923,0
2009-03-19,20.508,20.508,19.892,20.016,437975,0
2009-03-20,20.137,20.338,19.803,19.918,500342,0
2009-03-23,20.499,21.194,20.271,21.194,410399,0
2009-03-24,20.956,21.324,20.621,20.753,567289,0
2009-03-25,20.745,21.414,20.297,20.886,463483,0
2009-03-26,21.087,21.85,21.069,21.85,479928,0
2009-03-27,21.834,21.834,20.745,20.798,540599,0
2009-03-30,20.29,20.762,20.016,20.674,787559,0
2009-03-31,21,21.087,20.647,20.647,524006,0
2009-04-01,20.338,21.349,20.118,21.166,552961,0
2009-04-02,21.623,22.317,21.56,21.72,674695,0
2009-04-03,21.686,21.825,21.274,21.587,319032,0
2009-04-06,21.43,21.614,20.84,21.131,508477,0
2009-04-07,20.895,21.578,20.657,21,760985,0
2009-04-08,21.139,21.456,20.902,21.122,678538,0
2009-04-09,21.493,21.658,21.315,21.528,582760,0
2009-04-13,21.349,21.72,21.246,21.658,466852,0
2009-04-14,21.43,21.686,21.051,21.131,403146,0
2009-04-15,21.096,21.569,21.069,21.502,248063,0
2009-04-16,21.543,21.825,21.166,21.747,455692,0
2009-04-17,21.772,21.781,21.315,21.614,535312,0
2009-04-20,21.395,21.395,19.654,19.832,1036193,0
2009-04-21,19.769,20.093,19.516,19.856,831000,0
2009-04-22,19.664,20.455,19.4,20.069,708382,0
2009-04-23,20.156,20.156,19.609,20.06,624634,0
2009-04-24,20.236,21,20.016,20.831,804436,0
2009-04-27,20.55,20.798,20.347,20.657,565178,0
2009-04-28,20.271,20.789,20.271,20.491,406600,0
2009-04-29,20.753,21.331,20.693,21.131,602885,0
2009-04-30,21.395,21.395,20.499,20.542,591055,0
2009-05-01,20.612,20.612,20.127,20.314,454113,0
2009-05-04,20.542,20.693,20.226,20.465,601086,0
2009-05-05,20.401,20.534,20.137,20.245,1255024,0
2009-05-06,20.347,20.392,19.803,20.137,1129792,0
2009-05-07,20.455,20.455,19.892,20.05,533297,0
2009-05-08,20.226,20.647,20.069,20.639,435668,0
2009-05-11,20.165,20.491,20.165,20.29,328148,0
2009-05-12,20.33,20.56,20.102,20.455,425493,0
2009-05-13,20.146,20.374,20.111,20.217,696095,0
2009-05-14,20.33,20.419,20.137,20.271,672415,0
2009-05-15,20.271,20.374,19.592,19.832,683986,0
2009-05-18,20.034,20.271,19.856,20.236,591060,0
2009-05-19,20.102,20.482,20.078,20.392,613812,0
2009-05-20,20.639,21.218,20.612,20.813,709850,0
2009-05-21,20.577,20.859,19.873,20.455,597272,0
2009-05-22,20.586,20.822,20.118,20.183,501524,0
2009-05-26,19.998,20.594,19.892,20.482,467108,0
2009-05-27,20.577,20.693,20.102,20.253,552754,0
2009-05-28,20.297,20.534,19.927,20.174,517616,0
2009-05-29,20.253,20.253,19.822,20.137,588080,0
2009-06-01,20.482,20.753,20.347,20.72,370924,0
2009-06-02,20.753,21.157,20.736,21.026,380037,0
2009-06-03,20.928,20.982,20.753,20.902,312485,0
2009-06-04,21.06,21.175,20.822,21.104,267471,0
2009-06-05,21.148,21.43,20.991,21.211,309665,0
2009-06-08,21.203,21.203,20.657,20.966,433921,0
2009-06-09,21.139,21.139,20.798,21.078,259924,0
2009-06-10,21.185,21.185,20.647,20.991,314350,0
2009-06-11,21.06,21.474,21.017,21.113,290583,0
2009-06-12,21.026,21.104,20.657,20.876,215148,0
2009-06-15,20.674,20.771,20.366,20.771,378049,0
2009-06-16,20.868,20.902,20.307,20.33,210753,0
2009-06-17,20.262,20.647,20.217,20.499,308875,0
2009-06-18,20.455,20.813,20.374,20.647,258903,0
2009-06-19,20.781,20.895,20.525,20.72,473456,0
2009-06-22,20.525,20.602,20.043,20.043,401979,0
2009-06-23,20.087,20.28,19.822,19.864,284717,0
2009-06-24,20.006,20.314,19.901,20.05,226253,0
2009-06-25,20.05,20.165,19.864,20.165,295843,0
2009-06-26,19.989,20.05,19.673,19.911,576537,0
2009-06-29,19.911,19.989,19.55,19.846,385843,0
2009-06-30,19.918,19.946,19.725,19.832,340099,0
2009-07-01,19.918,20.384,19.901,20.314,363427,0
2009-07-02,20.06,20.093,19.417,19.417,338386,0
2009-07-06,19.39,19.873,19.271,19.813,327832,0
2009-07-07,19.803,19.856,19.346,19.355,212241,0
2009-07-08,19.444,19.575,19.235,19.463,313304,0
2009-07-09,19.627,19.769,19.435,19.683,371489,0
2009-07-10,19.609,19.918,19.609,19.813,217548,0
2009-07-13,19.892,20.28,19.636,20.271,268149,0
2009-07-14,20.209,20.411,19.962,20.366,149047,0
2009-07-15,20.517,20.859,20.419,20.849,283742,0
2009-07-16,20.928,21.131,20.781,21.01,290611,0
2009-07-17,21.035,21.166,20.831,21.131,420003,0
2009-07-20,21.315,21.711,21.087,21.423,601796,0
2009-07-21,21.502,21.79,21.315,21.439,489899,0
2009-07-22,21.465,21.631,21.331,21.552,338689,0
2009-07-23,21.569,22.011,21.465,21.79,383452,0
2009-07-24,21.56,21.72,21.423,21.623,327500,0
2009-07-27,21.686,21.702,21.298,21.493,280295,0
2009-07-28,21.447,21.658,21.255,21.658,392841,0
2009-07-29,21.587,21.772,21.439,21.694,315908,0
2009-07-30,21.94,22.177,21.842,21.913,372410,0
2009-07-31,21.956,22.317,21.756,22.132,535590,0
2009-08-03,22.414,22.468,22.088,22.468,523815,0
2009-08-04,22.468,22.633,22.378,22.493,303932,0
2009-08-05,22.451,22.451,22.054,22.292,320197,0
2009-08-06,22.442,22.509,22.045,22.104,237028,0
2009-08-07,22.195,22.687,22.141,22.606,231582,0
2009-08-10,22.459,22.537,22.123,22.282,196513,0
2009-08-11,22.3,22.468,21.878,22.405,218059,0
2009-08-12,22.424,23.047,22.317,22.871,352820,0
2009-08-13,22.897,23.028,22.713,22.897,231705,0
2009-08-14,22.8,22.923,22.186,22.424,287835,0
2009-08-17,22.168,22.195,21.694,21.975,482212,0
2009-08-18,22.132,22.493,21.922,22.35,441126,0
2009-08-19,22.168,22.739,22.096,22.528,401605,0
2009-08-20,22.553,22.827,22.387,22.782,345499,0
2009-08-21,23.116,23.829,23.02,23.776,562863,0
2009-08-24,23.713,23.959,23.713,23.882,328951,0
2009-08-25,23.925,24.214,23.785,23.812,358844,0
2009-08-26,23.757,23.882,23.388,23.636,640293,0
2009-08-27,23.672,23.891,23.151,23.425,341696,0
2009-08-28,23.696,23.696,22.95,23.056,346055,0
2009-08-31,23.074,23.134,22.871,22.906,426192,0
2009-09-01,22.854,23.372,22.597,22.827,549299,0
2009-09-02,22.845,23.275,22.845,23.001,493177,0
2009-09-03,23.206,23.206,22.747,23.159,209690,0
2009-09-04,23.151,23.459,22.923,23.398,241916,0
2009-09-08,23.68,23.776,23.301,23.538,276045,0
2009-09-09,23.645,23.959,23.548,23.812,181242,0
2009-09-10,23.846,24.041,23.618,24.041,236070,0
2009-09-11,24.058,24.076,23.855,24.041,156635,0
2009-09-14,23.925,24.33,23.794,24.313,150181,0
2009-09-15,24.232,24.47,24.119,24.461,152498,0
2009-09-16,24.591,24.883,24.417,24.874,217559,0
2009-09-17,24.892,24.927,24.601,24.656,274741,0
2009-09-18,24.656,25.146,24.61,24.767,464409,0
2009-09-21,24.61,24.786,24.4,24.673,243582,0
2009-09-22,24.795,24.865,24.426,24.524,237726,0
2009-09-23,24.628,24.628,24.127,24.135,247843,0
2009-09-24,24.251,24.346,23.916,23.995,220444,0
2009-09-25,23.995,24.066,23.672,24.032,171527,0
2009-09-28,24.179,24.786,24.076,24.68,264833,0
2009-09-29,24.61,24.813,24.524,24.61,276300,0
2009-09-30,24.699,24.751,24.082,24.4,224838,0
2009-10-01,24.452,24.524,23.696,23.696,348550,0
2009-10-02,23.362,23.723,23.362,23.511,228001,0
2009-10-05,23.574,23.855,23.486,23.757,248016,0
2009-10-06,23.941,24.313,23.767,23.969,309242,0
2009-10-07,23.925,24.162,23.794,23.969,172037,0
2009-10-08,24.187,24.294,23.941,24.279,269312,0
2009-10-09,24.33,24.54,24.26,24.363,215331,0
2009-10-12,24.497,24.76,24.294,24.76,191513,0
2009-10-13,24.689,24.839,24.54,24.777,292606,0
2009-10-14,24.909,25.436,24.831,25.428,343444,0
2009-10-15,25.242,25.543,25.2,25.543,228361,0
2009-10-16,23.478,23.985,22.405,23.125,1852194,0
2009-10-19,23.187,23.266,22.459,23.09,1115632,0
2009-10-20,23.047,24.032,22.713,23.704,827130,0
2009-10-21,23.529,24.101,23.159,23.187,554235,0
2009-10-22,23.047,23.574,22.985,23.469,299640,0
2009-10-23,23.548,23.653,23.01,23.214,426738,0
2009-10-26,23.197,23.548,22.827,22.835,492086,0
2009-10-27,22.995,23.116,22.652,22.723,372548,0
2009-10-28,22.774,23.01,22.359,22.396,333136,0
2009-10-29,22.571,22.732,22.459,22.643,318763,0
2009-10-30,22.501,22.695,22.054,22.222,391761,0
2009-11-02,22.359,22.597,22.003,22.442,409567,0
2009-11-03,22.264,22.451,22.003,22.405,321078,0
2009-11-04,22.451,22.678,21.966,22.036,311019,0
2009-11-05,22.123,22.378,22.018,22.359,630819,0
2009-11-06,22.141,22.553,22.141,22.396,226123,0
2009-11-09,22.501,22.985,22.405,22.985,261228,0
2009-11-10,22.854,23.144,22.704,22.845,242378,0
2009-11-11,23.028,23.116,22.571,22.8,235086,0
2009-11-12,22.827,22.976,22.326,22.341,254052,0
2009-11-13,22.442,22.782,22.141,22.616,200156,0
2009-11-16,22.695,23.206,22.652,23.074,274721,0
2009-11-17,23.056,23.214,22.985,23.169,379496,0
2009-11-18,23.159,23.284,22.985,23.125,188874,0
2009-11-19,22.906,22.95,22.387,22.501,239425,0
2009-11-20,22.333,22.616,22.309,22.597,198931,0
2009-11-23,22.8,23.31,22.643,22.755,262745,0
2009-11-24,22.764,22.764,22.282,22.625,171740,0
2009-11-25,22.597,22.888,22.468,22.739,111090,0
2009-11-27,22.231,22.501,22.088,22.222,122142,0
2009-11-30,22.222,22.326,21.631,22.264,386892,0
2009-12-01,22.459,22.485,22.249,22.414,502621,0
2009-12-02,22.442,22.862,22.24,22.732,209007,0
2009-12-03,22.713,22.827,22.264,22.292,175444,0
2009-12-04,22.553,22.879,22.359,22.571,293038,0
2009-12-07,22.571,22.871,22.509,22.732,214684,0
2009-12-08,22.546,22.546,22.132,22.333,244351,0
2009-12-09,22.273,22.509,22.104,22.501,172049,0
2009-12-10,22.546,22.755,22.204,22.35,185228,0
2009-12-11,22.493,22.509,22.123,22.493,217379,0
2009-12-14,22.695,22.713,22.309,22.713,316587,0
2009-12-15,22.589,22.862,22.501,22.774,372303,0
2009-12-16,22.969,23.187,22.791,23.074,261036,0
2009-12-17,22.862,23.01,22.562,22.747,247863,0
2009-12-18,22.942,22.976,22.468,22.809,653488,0
2009-12-21,22.995,23.056,22.723,22.809,167456,0
2009-12-22,22.923,23.107,22.764,22.932,189046,0
2009-12-23,22.923,23.284,22.888,23.169,265710,0
2009-12-24,23.169,23.494,23.169,23.372,92456,0
2009-12-28,23.502,23.502,23.197,23.362,140661,0
2009-12-29,23.362,23.696,23.336,23.627,179891,0
2009-12-30,23.469,23.662,23.388,23.511,153366,0
2009-12-31,23.425,23.469,23.047,23.107,295041,0
2010-01-04,23.266,24.363,23.266,24.355,610922,0
2010-01-05,24.355,24.582,24.051,24.082,228435,0
2010-01-06,24.082,24.154,23.882,24.058,229313,0
2010-01-07,23.951,24.041,23.653,23.959,212994,0
2010-01-08,23.995,24.172,23.891,24.162,161822,0
2010-01-11,24.381,24.381,23.925,24.058,137716,0
2010-01-12,23.846,24.144,23.785,23.995,207265,0
2010-01-13,23.977,24.313,23.969,24.224,214677,0
2010-01-14,24.232,24.232,23.934,24.076,175785,0
2010-01-15,24.135,24.224,23.521,23.672,345085,0
2010-01-19,23.749,23.995,23.723,23.985,335020,0
2010-01-20,23.836,24.144,23.6,24.119,419765,0
2010-01-21,24.214,24.372,23.925,24.11,347372,0
2010-01-22,23.985,24.294,23.829,23.899,283403,0
2010-01-25,24.101,24.101,23.618,23.704,196406,0
2010-01-26,23.749,23.951,23.565,23.74,284317,0
2010-01-27,23.627,23.934,23.502,23.803,337236,0
2010-01-28,23.899,23.899,23.178,23.336,206063,0
2010-01-29,23.345,23.459,22.8,22.8,431065,0
2010-02-01,22.897,23.178,22.739,23.178,253944,0
2010-02-02,23.275,23.372,23.082,23.292,236366,0
2010-02-03,23.231,23.328,22.871,23.249,170575,0
2010-02-04,23.09,23.206,22.835,22.835,330924,0
2010-02-05,22.764,22.897,21.869,22.485,356443,0
2010-02-08,22.468,22.468,21.913,21.948,364099,0
2010-02-09,22.123,22.317,21.878,22.158,353862,0
2010-02-10,22.062,22.273,21.756,22.158,182948,0
2010-02-11,22.177,22.341,21.931,22.341,185211,0
2010-02-12,22.177,22.509,22.08,22.476,191222,0
2010-02-16,22.625,22.764,22.442,22.747,359788,0
2010-02-17,22.897,22.932,22.732,22.862,302006,0
2010-02-18,22.871,22.976,22.713,22.906,326135,0
2010-02-19,22.906,23.388,22.791,23.32,298207,0
2010-02-22,23.494,23.645,23.31,23.548,178827,0
2010-02-23,23.521,23.713,23.144,23.159,185000,0
2010-02-24,23.292,23.82,23.292,23.565,269809,0
2010-02-25,23.249,23.469,23.169,23.415,134011,0
2010-02-26,23.494,23.494,23.066,23.214,230488,0
2010-03-01,23.406,24.162,23.406,24.154,362724,0
2010-03-02,24.162,24.601,24.144,24.524,350801,0
2010-03-03,24.619,24.996,24.619,24.68,261361,0
2010-03-04,24.689,25.005,24.637,24.839,293609,0
2010-03-05,24.944,25.47,24.848,25.375,349070,0
2010-03-08,25.436,25.515,25.269,25.296,170732,0
2010-03-09,25.306,25.57,25.235,25.358,185916,0
2010-03-10,25.418,25.613,25.235,25.436,184953,0
2010-03-11,25.375,25.57,25.26,25.534,172632,0
2010-03-12,25.604,25.735,25.436,25.663,199258,0
2010-03-15,25.682,25.842,25.455,25.682,182507,0
2010-03-16,25.673,25.788,25.506,25.754,101906,0
2010-03-17,25.865,25.901,25.726,25.85,115352,0
2010-03-18,25.788,26.112,25.779,25.86,151926,0
2010-03-19,25.884,25.937,25.208,25.436,484905,0
2010-03-22,25.235,25.515,25.235,25.497,241472,0
2010-03-23,25.463,25.656,25.315,25.586,236868,0
2010-03-24,25.553,25.594,25.278,25.287,248644,0
2010-03-25,25.47,25.928,25.366,25.436,287923,0
2010-03-26,25.578,25.726,25.315,25.436,141836,0
2010-03-29,25.586,25.833,25.497,25.797,205826,0
2010-03-30,25.833,26.008,25.629,25.807,190032,0
2010-03-31,25.797,25.946,25.534,25.534,267406,0
2010-04-01,25.708,25.937,25.506,25.754,174615,0
2010-04-05,25.865,26.008,25.735,26.008,190491,0
2010-04-06,25.85,26.227,25.833,26.19,151436,0
2010-04-07,26.027,26.358,26.027,26.348,204267,0
2010-04-08,26.19,26.272,26.027,26.088,168995,0
2010-04-09,26.063,26.139,25.779,26.12,147756,0
2010-04-12,26.112,26.208,25.937,26.103,321964,0
2010-04-13,26.035,26.358,25.963,26.358,281090,0
2010-04-14,26.358,26.866,26.291,26.866,233720,0
2010-04-15,26.648,27.168,26.586,27.104,162141,0
2010-04-16,27.069,27.078,26.785,26.912,272312,0
2010-04-19,26.866,27.995,26.793,27.826,582546,0
2010-04-20,27.212,28.214,27.132,27.316,599998,0
2010-04-21,27.248,27.641,27.248,27.377,339097,0
2010-04-22,27.037,27.869,27.02,27.826,281055,0
2010-04-23,27.905,28.241,27.641,28.231,306594,0
2010-04-26,28.265,28.459,28.072,28.177,265013,0
2010-04-27,28.072,28.467,27.649,27.73,310924,0
2010-04-28,27.809,28.265,27.58,27.933,221314,0
2010-04-29,27.968,28.423,27.799,28.265,226811,0
2010-04-30,28.214,28.398,27.659,27.705,273537,0
2010-05-03,27.905,28.467,27.73,28.372,320701,0
2010-05-04,27.799,27.799,26.738,26.985,523653,0
2010-05-05,26.957,26.985,26.428,26.611,653007,0
2010-05-06,26.519,26.665,24.874,25.85,464083,0
2010-05-07,25.875,25.875,24.716,24.944,957293,0
2010-05-10,26.054,26.054,25.35,25.604,755311,0
2010-05-11,25.375,25.816,25.325,25.446,711995,0
2010-05-12,25.463,25.833,25.39,25.735,417455,0
2010-05-13,25.613,25.954,25.553,25.656,342684,0
2010-05-14,25.515,25.594,25.103,25.446,356058,0
2010-05-17,25.488,25.613,24.823,25.455,523339,0
2010-05-18,25.586,25.833,25.163,25.19,458650,0
2010-05-19,25.181,25.181,24.628,24.76,319622,0
2010-05-20,24.206,24.381,23.829,23.891,509783,0
2010-05-21,23.556,23.977,23.502,23.785,1201341,0
2010-05-24,23.68,23.959,23.478,23.812,822160,0
2010-05-25,23.292,23.785,23.082,23.74,842288,0
2010-05-26,23.82,24.004,23.548,23.627,562020,0
2010-05-27,24.119,24.689,23.969,24.68,356908,0
2010-05-28,24.628,24.663,24.135,24.33,300507,0
2010-06-01,24.119,24.813,23.855,23.864,588840,0
2010-06-02,23.891,24.355,23.723,24.337,299235,0
2010-06-03,24.232,24.409,24.051,24.33,366194,0
2010-06-04,23.74,23.864,23.529,23.582,504594,0
2010-06-07,23.574,23.874,23.434,23.459,445229,0
2010-06-08,23.444,23.529,23.056,23.415,329561,0
2010-06-09,23.478,23.934,23.275,23.406,395626,0
2010-06-10,23.723,23.995,23.662,23.995,217365,0
2010-06-11,23.74,24.127,23.74,24.101,149633,0
2010-06-14,24.251,24.478,24.076,24.11,191395,0
2010-06-15,24.172,24.619,24.144,24.582,175103,0
2010-06-16,24.4,24.786,24.355,24.68,169748,0
2010-06-17,24.725,24.839,24.409,24.76,111678,0
2010-06-18,24.804,24.892,24.506,24.865,378459,0
2010-06-21,25.154,25.172,24.337,24.47,121747,0
2010-06-22,24.576,25.086,24.33,24.33,200296,0
2010-06-23,24.26,24.313,23.907,24.013,169519,0
2010-06-24,23.829,24.162,23.672,23.713,263462,0
2010-06-25,23.794,24.172,23.486,24.041,364057,0
2010-06-28,24.013,24.337,23.812,24.023,156013,0
2010-06-29,23.672,23.757,23.082,23.214,304214,0
2010-06-30,23.16,23.515,22.731,22.781,403643,0
2010-07-01,22.774,22.995,22.597,22.818,516390,0
2010-07-02,22.923,23.047,22.606,22.774,255107,0
2010-07-06,23.066,23.336,22.571,22.661,348876,0
2010-07-07,22.774,23.206,22.732,23.197,281130,0
2010-07-08,23.406,23.608,23.301,23.582,133767,0
2010-07-09,23.511,23.836,23.444,23.767,119445,0
2010-07-12,23.662,23.82,23.275,23.452,128196,0
2010-07-13,23.662,24.214,23.618,24.135,278483,0
2010-07-14,24.066,24.232,23.907,24.119,168394,0
2010-07-15,24.119,24.119,23.636,23.985,141218,0
2010-07-16,23.82,23.836,23.107,23.151,256504,0
2010-07-19,23.178,23.353,22.845,23.336,151923,0
2010-07-20,23.028,24.066,22.969,23.959,246901,0
2010-07-21,24.119,24.127,23.486,23.565,187589,0
2010-07-22,23.941,24.515,23.907,24.4,242231,0
2010-07-23,24.426,26.12,24.313,26.054,419943,0
2010-07-26,26.079,26.775,25.954,26.482,513368,0
2010-07-27,26.71,26.801,26.19,26.245,414731,0
2010-07-28,26.227,26.375,25.85,25.884,237361,0
2010-07-29,26.147,26.309,25.613,25.998,227956,0
2010-07-30,25.754,26.236,25.506,25.884,162215,0
2010-08-02,26.341,26.556,26.063,26.358,207902,0
2010-08-03,26.272,26.482,25.842,26.054,187377,0
2010-08-04,25.928,26.175,25.788,26.13,151511,0
2010-08-05,25.972,26.112,25.57,25.842,170922,0
2010-08-06,25.428,25.85,24.987,25.463,192502,0
2010-08-09,25.594,25.816,25.446,25.779,138410,0
2010-08-10,25.436,25.865,25.163,25.534,229685,0
2010-08-11,25.005,25.12,24.61,24.68,338339,0
2010-08-12,24.355,24.637,24.154,24.559,187849,0
2010-08-13,24.417,24.506,24.076,24.179,182875,0
2010-08-16,23.969,24.506,23.934,24.313,150965,0
2010-08-17,24.591,25.138,24.576,24.856,230752,0
2010-08-18,24.76,25.19,24.47,24.917,307437,0
2010-08-19,24.831,24.839,23.969,24.197,286614,0
2010-08-20,24.127,24.187,23.812,24.162,206574,0
2010-08-23,24.26,24.601,23.907,24.058,249648,0
2010-08-24,23.723,24.11,23.627,23.653,234809,0
2010-08-25,23.529,23.941,23.24,23.891,269215,0
2010-08-26,24.013,24.232,23.723,23.785,252311,0
2010-08-27,23.907,24.363,23.486,24.33,214395,0
2010-08-30,24.346,24.346,23.899,23.907,195654,0
2010-08-31,23.851,24.576,23.569,24.362,411807,0
2010-09-01,24.751,25.078,24.426,24.9,352489,0
2010-09-02,24.987,25.041,24.656,24.865,158846,0
2010-09-03,25.172,25.382,25.014,25.278,156089,0
2010-09-07,25.269,25.4,24.978,25.041,225596,0
2010-09-08,25.041,25.479,25.041,25.208,171063,0
2010-09-09,25.47,25.497,25.014,25.146,126207,0
2010-09-10,25.06,25.488,25.06,25.2,121001,0
2010-09-13,25.488,25.989,25.436,25.891,249317,0
2010-09-14,25.779,26.112,25.629,25.972,200236,0
2010-09-15,25.842,26.255,25.763,26.139,190573,0
2010-09-16,26.017,26.208,25.726,25.937,118388,0
2010-09-17,26.139,26.217,25.604,26.063,140377,0
2010-09-20,26.088,26.665,25.797,26.62,267421,0
2010-09-21,26.579,26.903,26.384,26.547,236364,0
2010-09-22,26.428,26.793,26.19,26.282,237602,0
2010-09-23,26.044,26.529,25.928,26.027,207822,0
2010-09-24,26.5,26.84,26.392,26.793,228775,0
2010-09-27,26.857,26.921,26.538,26.62,200265,0
2010-09-28,26.62,26.947,26.063,26.894,260667,0
2010-09-29,26.785,27.168,26.719,26.849,246752,0
2010-09-30,27.078,27.239,26.586,26.793,365443,0
2010-10-01,27.044,27.307,26.801,27.23,195314,0
2010-10-04,27.186,27.326,26.611,26.62,171516,0
2010-10-05,26.966,27.458,26.823,27.387,276760,0
2010-10-06,27.387,27.59,27.281,27.395,206568,0
2010-10-07,27.572,27.59,27.177,27.326,252660,0
2010-10-08,27.36,27.739,27.168,27.632,189135,0
2010-10-11,27.58,27.649,27.299,27.449,91079,0
2010-10-12,27.343,27.59,27.029,27.467,146678,0
2010-10-13,27.59,28.116,27.307,28.002,254035,0
2010-10-14,28.152,28.152,27.851,28.027,223397,0
2010-10-15,28.169,28.169,27.511,27.544,203553,0
2010-10-18,27.598,28.081,27.554,28.027,265875,0
2010-10-19,27.572,28.045,27.334,27.501,214437,0
2010-10-20,27.73,28.414,27.668,28.177,195642,0
2010-10-21,28.364,28.695,27.756,28.169,214197,0
2010-10-22,28.31,28.354,28.072,28.222,129957,0
2010-10-25,28.459,28.811,28.222,28.272,171536,0
2010-10-26,28.063,28.45,27.836,28.241,191341,0
2010-10-27,27.915,28.231,27.299,28.063,283217,0
2010-10-28,28.116,28.433,27.869,28.107,203370,0
2010-10-29,27.964,28.513,27.964,28.391,214395,0
2010-11-01,28.601,28.898,28.3,28.494,242760,0
2010-11-02,28.687,29.355,28.687,29.31,334435,0
2010-11-03,29.31,29.336,28.933,29.327,263812,0
2010-11-04,29.804,30.231,29.7,30.198,365496,0
2010-11-05,30.103,30.19,29.749,30.03,324144,0
2010-11-08,29.909,30.058,29.593,29.829,195179,0
2010-11-09,29.936,29.936,29.355,29.487,186877,0
2010-11-10,29.53,29.96,29.216,29.804,335872,0
2010-11-11,29.567,29.767,29.462,29.628,174484,0
2010-11-12,29.434,29.724,29.327,29.336,202175,0
2010-11-15,29.434,29.952,29.365,29.539,253443,0
2010-11-16,29.267,29.346,28.776,28.995,357691,0
2010-11-17,29.012,29.09,28.863,29.03,330938,0
2010-11-18,29.462,29.875,29.355,29.557,295362,0
2010-11-19,29.477,29.636,29.373,29.487,915312,0
2010-11-22,29.336,29.7,29.19,29.602,324231,0
2010-11-23,29.258,29.636,29.249,29.557,262921,0
2010-11-24,29.749,30.277,29.593,30.12,490520,0
2010-11-26,29.813,30.222,29.813,30.058,115592,0
2010-11-29,29.866,30.111,29.336,30.058,280266,0
2010-11-30,29.771,30.064,29.638,29.851,341997,0
2010-12-01,30.349,30.917,30.349,30.823,360776,0
2010-12-02,30.902,31.052,30.788,31.044,183356,0
2010-12-03,31.008,31.226,30.831,31.18,227091,0
2010-12-06,31.017,31.253,30.885,31.14,219501,0
2010-12-07,31.393,31.632,31.234,31.352,384068,0
2010-12-08,31.444,31.709,31.18,31.244,292727,0
2010-12-09,31.5,31.554,30.943,31.253,303593,0
2010-12-10,31.307,31.747,31.307,31.654,329790,0
2010-12-13,31.755,31.8,31.535,31.571,254873,0
2010-12-14,31.69,31.965,31.632,31.737,208352,0
2010-12-15,31.728,31.975,31.481,31.596,362237,0
2010-12-16,31.588,32.157,31.588,31.982,211427,0
2010-12-17,31.956,32.176,31.673,32.053,719075,0
2010-12-20,32.113,32.605,32.113,32.411,282780,0
2010-12-21,32.528,32.802,32.518,32.665,182774,0
2010-12-22,32.693,32.976,32.605,32.775,194456,0
2010-12-23,32.784,32.985,32.605,32.684,159194,0
2010-12-27,32.59,32.842,32.438,32.747,71340,0
2010-12-28,32.765,32.976,32.59,32.859,178038,0
2010-12-29,32.971,33.043,32.837,32.926,110528,0
2010-12-30,32.926,33.043,32.678,32.678,137733,0
2010-12-31,32.539,32.679,32.25,32.269,153902,0
2011-01-03,32.509,33.105,32.386,32.675,229220,0
2011-01-04,32.72,32.72,31.654,32.263,309296,0
2011-01-05,32.194,32.613,32.194,32.556,170015,0
2011-01-06,32.537,32.747,32.166,32.317,361030,0
2011-01-07,32.327,32.327,31.105,31.199,713080,0
2011-01-10,31.044,31.316,30.831,31.234,650034,0
2011-01-11,31.426,31.571,31.226,31.29,371152,0
2011-01-12,31.008,31.008,29.875,30.743,603069,0
2011-01-13,30.858,31.5,30.858,31.36,252078,0
2011-01-14,31.352,31.728,31.234,31.637,224478,0
2011-01-18,31.58,32.018,31.262,32.018,324253,0
2011-01-19,31.91,32.018,31.393,31.434,331165,0
2011-01-20,31.189,31.5,31.044,31.14,287900,0
2011-01-21,31.409,31.623,30.952,31.008,303222,0
2011-01-24,31.052,31.216,31.017,31.06,346744,0
2011-01-25,30.876,31.008,30.664,30.917,443368,0
2011-01-26,30.98,31.299,30.823,30.91,588254,0
2011-01-27,30.78,30.934,30.532,30.715,363864,0
2011-01-28,30.752,30.752,29.936,29.97,390529,0
2011-01-31,30.062,30.16,29.766,29.793,694289,0
2011-02-01,30.12,30.183,29.946,30.022,680833,0
2011-02-02,29.936,30.258,29.936,30.049,293841,0
2011-02-03,29.978,30.323,29.653,30.19,291498,0
2011-02-04,30.19,30.41,29.567,29.691,367547,0
2011-02-07,29.135,29.135,28.272,28.987,975064,0
2011-02-08,29.03,29.365,29.03,29.216,636517,0
2011-02-09,29.135,29.327,28.995,29.302,264057,0
2011-02-10,29.153,29.548,29.118,29.207,352580,0
2011-02-11,29.081,29.503,29.081,29.434,208457,0
2011-02-14,29.477,29.567,29.327,29.503,112422,0
2011-02-15,29.4,29.593,29.216,29.426,180032,0
2011-02-16,29.521,29.636,29.417,29.521,250062,0
2011-02-18,29.681,29.74,29.382,29.672,149354,0
2011-02-22,29.468,29.653,29.047,29.118,365841,0
2011-02-23,29.171,29.199,28.811,29.039,413110,0
2011-02-24,29.065,29.373,28.97,29.145,560320,0
2011-02-25,29.153,29.477,29.153,29.434,261004,0
2011-02-28,29.506,29.675,29.285,29.328,419344,0
2011-03-01,29.487,29.53,28.961,29.03,439228,0
2011-03-02,28.978,29.31,28.925,29.135,292134,0
2011-03-03,29.302,29.776,29.302,29.557,340872,0
2011-03-04,29.53,29.628,28.82,28.978,312304,0
2011-03-07,29.056,29.126,28.381,28.704,392951,0
2011-03-08,28.643,29.373,28.503,29.145,301172,0
2011-03-09,29.004,29.153,28.757,28.97,299647,0
2011-03-10,28.601,28.748,28.272,28.467,469376,0
2011-03-11,28.406,28.961,28.222,28.757,453920,0
2011-03-14,28.511,29.056,28.511,28.987,387998,0
2011-03-15,28.406,29.022,28.31,28.704,468771,0
2011-03-16,28.538,28.916,28.214,28.669,636860,0
2011-03-17,28.994,29.753,28.941,29.384,385343,0
2011-03-18,29.593,29.988,29.593,29.909,428635,0
2011-03-21,30.068,30.807,30.068,30.672,347302,0
2011-03-22,30.664,30.885,30.655,30.697,206853,0
2011-03-23,30.636,31.017,30.542,30.858,193855,0
2011-03-24,30.999,31.154,30.78,30.934,187097,0
2011-03-25,31.06,31.728,31.026,31.426,244035,0
2011-03-28,31.5,31.613,31.189,31.216,179273,0
2011-03-29,31.148,31.596,31.132,31.535,157137,0
2011-03-30,31.596,31.92,31.563,31.7,186853,0
2011-03-31,31.617,31.769,31.473,31.492,214212,0
2011-04-01,31.773,32.281,31.709,32.008,227766,0
2011-04-04,32.185,32.411,32.036,32.309,165961,0
2011-04-05,32.237,32.962,32.026,32.585,217241,0
2011-04-06,32.656,32.922,32.509,32.703,142648,0
2011-04-07,32.797,32.989,32.458,32.511,192653,0
2011-04-08,32.769,32.873,31.908,32.052,207045,0
2011-04-11,32.122,32.139,31.709,31.937,333928,0
2011-04-12,31.744,32.157,31.744,31.973,264755,0
2011-04-13,32.107,32.148,31.69,31.92,270982,0
2011-04-14,31.737,32.344,31.632,32.236,207321,0
2011-04-15,32.237,32.44,31.882,32.354,303036,0
2011-04-18,31.842,31.859,31.272,31.709,425156,0
2011-04-19,31.797,31.927,31.576,31.891,302326,0
2011-04-20,32.337,32.511,32.237,32.511,191433,0
2011-04-21,32.697,32.724,32.396,32.458,192006,0
2011-04-25,32.369,32.501,32.053,32.491,126908,0
2011-04-26,32.599,33.166,32.43,32.997,375906,0
2011-04-27,33.024,33.218,32.9,33.2,244326,0
2011-04-28,33.191,33.387,32.971,33.291,155629,0
2011-04-29,33.414,33.522,33.107,33.29,216085,0
2011-05-02,33.291,33.387,32.814,32.863,188960,0
2011-05-03,32.822,32.962,32.354,32.585,205123,0
2011-05-04,32.576,32.714,32.07,32.176,152289,0
2011-05-05,32.13,32.493,31.84,32.107,224069,0
2011-05-06,32.337,32.907,32.254,32.43,226745,0
2011-05-09,32.378,33.024,32.264,32.971,176446,0
2011-05-10,32.997,33.625,32.997,33.429,255979,0
2011-05-11,33.299,33.447,32.806,33.024,218320,0
2011-05-12,32.926,33.785,32.724,33.556,267857,0
2011-05-13,33.548,33.58,33.06,33.227,225972,0
2011-05-16,33.015,33.332,32.926,32.945,207354,0
2011-05-17,32.75,32.962,32.558,32.759,178966,0
2011-05-18,32.822,33.015,32.549,32.971,276765,0
2011-05-19,33.2,33.413,32.863,33.253,158182,0
2011-05-20,33.034,33.183,32.616,32.962,207643,0
2011-05-23,32.448,32.625,32.097,32.282,179449,0
2011-05-24,32.43,32.484,31.955,32.185,191946,0
2011-05-25,32.07,32.593,31.955,32.493,212932,0
2011-05-26,32.328,32.935,32.166,32.814,280434,0
2011-05-27,32.907,33.332,32.907,33.068,109440,0
2011-05-31,33.29,33.645,33.081,33.628,568982,0
2011-06-01,33.625,33.971,33.06,33.094,572475,0
2011-06-02,33.139,33.183,32.558,32.697,174692,0
2011-06-03,32.245,32.264,31.531,31.55,273337,0
2011-06-06,31.576,31.725,31.311,31.319,208372,0
2011-06-07,31.541,31.61,31.257,31.319,133997,0
2011-06-08,31.142,31.303,30.992,31.142,189284,0
2011-06-09,31.257,31.486,30.992,31.328,156760,0
2011-06-10,31.116,31.55,30.697,30.963,322220,0
2011-06-13,31.134,31.337,30.963,31.063,171204,0
2011-06-14,31.356,31.918,31.247,31.788,210235,0
2011-06-15,31.458,31.568,31.089,31.266,237095,0
2011-06-16,31.307,31.511,30.879,31.242,251581,0
2011-06-17,31.496,31.734,31.293,31.412,347894,0
2011-06-20,31.303,32.079,31.303,32.044,269047,0
2011-06-21,32.282,32.678,31.937,32.635,280790,0
2011-06-22,32.458,32.797,32.318,32.345,177209,0
2011-06-23,32.017,32.422,31.585,32.378,153823,0
2011-06-24,32.448,32.566,31.955,32.121,284010,0
2011-06-27,32.176,32.448,31.964,32.201,262491,0
2011-06-28,32.354,32.769,32.264,32.759,263453,0
2011-06-29,32.863,32.907,32.539,32.706,174474,0
2011-06-30,32.834,32.894,32.716,32.761,254026,0
2011-07-01,32.826,33.572,32.754,33.492,280902,0
2011-07-05,33.511,33.511,33.279,33.412,190055,0
2011-07-06,33.473,33.802,33.27,33.802,182530,0
2011-07-07,34.061,34.292,33.802,34.24,162070,0
2011-07-08,33.819,34.343,33.819,34.257,131240,0
2011-07-11,33.897,34.091,33.77,33.862,136969,0
2011-07-12,33.787,34.061,33.625,33.695,166688,0
2011-07-13,33.925,34.329,33.686,33.794,190164,0
2011-07-14,33.844,34.073,33.183,33.281,202527,0
2011-07-15,33.34,33.589,33.108,33.538,168231,0
2011-07-18,33.493,33.502,32.831,33.06,112027,0
2011-07-19,33.244,33.812,33.181,33.812,158858,0
2011-07-20,33.836,33.836,33.616,33.667,115101,0
2011-07-21,33.785,34.623,33.658,34.509,190692,0
2011-07-22,34.551,35.072,34.248,34.86,281907,0
2011-07-25,34.554,34.979,34.42,34.465,325829,0
2011-07-26,34.496,34.523,33.881,33.927,230681,0
2011-07-27,33.795,33.917,33.075,33.155,254909,0
2011-07-28,33.172,33.428,32.912,32.95,145887,0
2011-07-29,32.593,32.958,32.401,32.808,215020,0
2011-08-01,33.297,33.358,32.32,32.601,313412,0
2011-08-02,32.363,32.826,31.821,31.821,228533,0
2011-08-03,31.814,32.079,31.178,32.052,224661,0
2011-08-04,31.6,31.856,30.311,30.311,359792,0
2011-08-05,30.629,30.629,28.923,29.928,485989,0
2011-08-08,29.517,29.866,27.484,27.484,457605,0
2011-08-09,28.46,29.065,26.801,29.065,637654,0
2011-08-10,28.16,28.807,27.714,27.839,390563,0
2011-08-11,28.096,30.169,27.723,29.813,594245,0
2011-08-12,30.033,30.569,29.59,30.283,325525,0
2011-08-15,30.569,30.87,30.264,30.862,131510,0
2011-08-16,30.541,30.637,30.061,30.32,265584,0
2011-08-17,30.541,30.819,30.042,30.203,194750,0
2011-08-18,29.439,29.642,28.791,29.056,600583,0
2011-08-19,28.612,29.368,28.203,28.365,486292,0
2011-08-22,29.119,29.119,28.318,28.469,287477,0
2011-08-23,28.612,29.651,28.291,29.651,569732,0
2011-08-24,29.466,30.203,29.35,30.07,313311,0
2011-08-25,30.55,30.673,29.599,29.758,332814,0
2011-08-26,29.554,30.665,29.03,30.55,303570,0
2011-08-29,30.929,32.07,30.754,32.052,263806,0
2011-08-30,31.768,32.38,31.733,32.194,310116,0
2011-08-31,32.393,32.585,32.152,32.316,419110,0
2011-09-01,32.339,32.801,31.751,31.786,406182,0
2011-09-02,31.158,31.463,30.348,30.428,230394,0
2011-09-06,29.412,30.273,29.395,30.178,231823,0
2011-09-07,30.605,31.083,30.418,31.022,310097,0
2011-09-08,30.81,31.066,30.373,30.408,300310,0
2011-09-09,30.097,30.373,29.305,29.508,336675,0
2011-09-12,29.109,29.723,28.977,29.634,224713,0
2011-09-13,29.804,30.486,29.634,30.39,262412,0
2011-09-14,30.646,31.138,29.972,30.853,312884,0
2011-09-15,31.138,31.252,30.637,31.233,169918,0
2011-09-16,31.368,31.658,31.049,31.658,482303,0
2011-09-19,31.03,31.454,30.689,31.29,238578,0
2011-09-20,31.473,31.89,31.102,31.242,465558,0
2011-09-21,31.178,31.28,30.4,30.418,368965,0
2011-09-22,29.5,29.99,29.155,29.508,420957,0
2011-09-23,29.439,29.883,29.218,29.386,312217,0
2011-09-26,29.661,29.972,29.201,29.731,330028,0
2011-09-27,30.364,31.591,30.236,30.896,292075,0
2011-09-28,30.985,31.152,29.473,29.473,271799,0
2011-09-29,30.07,30.236,29.359,29.642,304945,0
2011-09-30,29.176,29.815,28.897,28.933,355365,0
2011-10-03,28.682,29.458,28.034,28.042,479972,0
2011-10-04,27.783,29.524,27.783,29.455,509805,0
2011-10-05,29.687,29.856,29.229,29.649,373624,0
2011-10-06,29.64,30.461,29.436,30.434,236448,0
2011-10-07,30.596,30.596,29.599,29.713,231959,0
2011-10-10,30.187,30.87,30.169,30.844,281964,0
2011-10-11,30.55,31.333,30.515,31.206,282598,0
2011-10-12,31.323,31.617,31.252,31.387,379797,0
2011-10-13,31.178,31.556,30.939,31.393,215411,0
2011-10-14,31.807,31.91,31.331,31.874,188480,0
2011-10-17,31.582,31.786,30.596,30.656,314759,0
2011-10-18,30.782,31.751,30.347,31.393,400713,0
2011-10-19,31.393,31.6,30.656,30.782,281942,0
2011-10-20,31.013,31.013,30.227,30.773,181905,0
2011-10-21,32.233,33.549,31.761,32.707,479471,0
2011-10-24,32.701,33.081,32.486,32.57,423453,0
2011-10-25,32.483,32.66,31.185,31.278,412250,0
2011-10-26,31.848,32.035,31.03,31.796,524258,0
2011-10-27,32.601,34.248,32.601,34.076,568046,0
2011-10-28,34.013,34.495,33.698,33.798,289779,0
2011-10-31,33.381,33.675,32.771,32.849,351862,0
2011-11-01,31.778,32.316,31.24,31.35,401400,0
2011-11-02,31.832,32.464,31.617,32.41,317587,0
2011-11-03,32.857,33.558,32.393,33.494,340961,0
2011-11-04,33.172,33.34,32.669,33.163,225687,0
2011-11-07,32.994,33.189,32.241,33.126,174073,0
2011-11-08,33.225,33.558,32.519,33.504,205699,0
2011-11-09,32.679,32.911,31.822,31.874,321588,0
2011-11-10,32.297,32.635,31.867,32.343,316858,0
2011-11-11,32.733,33.387,32.566,33.145,222144,0
2011-11-14,33.057,33.057,32.306,32.519,289104,0
2011-11-15,32.401,33.197,32.161,33.002,294118,0
2011-11-16,32.733,33.207,32.358,32.385,216341,0
2011-11-17,32.334,32.492,31.482,31.608,256813,0
2011-11-18,31.608,31.9,31.25,31.715,210970,0
2011-11-21,31.117,31.278,30.74,31.109,322637,0
2011-11-22,31.063,31.409,30.768,31.046,235713,0
2011-11-23,30.702,30.875,30.313,30.357,278671,0
2011-11-25,30.221,30.59,30.043,30.052,119871,0
2011-11-28,31.08,31.608,30.805,31.366,303680,0
2011-11-29,31.501,31.676,31.144,31.322,151913,0
2011-11-30,32.551,33.772,32.376,33.763,454559,0
2011-12-01,33.765,34.023,33.225,33.244,289886,0
2011-12-02,33.628,33.868,33.163,33.261,137451,0
2011-12-05,33.765,34.081,33.216,33.378,330450,0
2011-12-06,33.39,33.498,32.967,33.013,365540,0
2011-12-07,32.834,33.197,32.287,33.02,344681,0
2011-12-08,32.698,32.834,31.983,32.038,256418,0
2011-12-09,32.143,33.271,31.947,33.107,284325,0
2011-12-12,32.644,32.65,31.975,32.358,226875,0
2011-12-13,32.716,33.03,31.64,31.778,255637,0
2011-12-14,31.52,31.686,31.25,31.482,294939,0
2011-12-15,31.919,32.698,31.832,32.566,356965,0
2011-12-16,32.816,33.504,32.66,33.298,1130943,0
2011-12-19,33.438,33.922,32.189,32.233,397746,0
2011-12-20,32.976,34.032,32.94,33.765,518160,0
2011-12-21,33.661,34.155,33.582,34.1,195812,0
2011-12-22,34.314,34.424,34.005,34.091,159151,0
2011-12-23,34.281,34.582,33.987,34.36,128184,0
2011-12-27,34.281,34.952,34.118,34.557,137486,0
2011-12-28,34.648,34.648,33.755,33.773,199411,0
2011-12-29,33.912,34.531,33.84,34.468,123388,0
2011-12-30,34.341,34.387,33.865,33.884,253396,0
2012-01-03,34.672,34.961,34.127,34.314,260368,0
2012-01-04,34.298,34.564,34.109,34.332,243422,0
2012-01-05,34.064,34.227,33.661,34.191,346151,0
2012-01-06,34.245,34.451,33.717,34.245,193774,0
2012-01-09,34.272,34.272,33.609,34.173,249160,0
2012-01-10,34.564,34.738,34.136,34.289,320343,0
2012-01-11,34.253,34.514,34.039,34.451,217484,0
2012-01-12,34.629,34.954,34.297,34.844,249480,0
2012-01-13,34.289,34.672,34.057,34.461,163032,0
2012-01-17,34.6,35.06,34.6,34.682,172715,0
2012-01-18,34.648,35.398,34.495,35.36,174069,0
2012-01-19,35.583,35.746,35.22,35.727,118016,0
2012-01-20,35.681,36.014,35.402,35.725,228614,0
2012-01-23,35.72,36.076,35.157,35.496,163638,0
2012-01-24,35.239,35.62,34.98,35.37,197890,0
2012-01-25,35.398,35.844,35.22,35.574,213664,0
2012-01-26,35.756,35.79,35.083,35.201,274444,0
2012-01-27,35.086,35.617,35.086,35.52,179942,0
2012-01-30,35.215,35.806,34.981,35.483,205401,0
2012-01-31,35.671,35.743,35.185,35.414,199812,0
2012-02-01,35.665,36.39,35.492,36.365,401675,0
2012-02-02,36.481,36.653,35.851,35.906,243156,0
2012-02-03,36.157,36.723,36.039,36.579,266176,0
2012-02-06,36.365,36.653,36.094,36.247,124240,0
2012-02-07,35.906,36.301,35.205,35.241,326352,0
2012-02-08,35.356,35.458,34.377,34.808,302588,0
2012-02-09,34.907,34.954,34.262,34.405,302585,0
2012-02-10,34.002,34.226,33.741,33.856,421583,0
2012-02-13,34.262,34.477,33.985,34.34,187671,0
2012-02-14,34.209,34.34,33.838,34.02,198622,0
2012-02-15,34.181,34.253,33.569,33.795,250853,0
2012-02-16,33.819,34.639,33.819,34.468,276757,0
2012-02-17,34.574,34.774,34.368,34.592,269382,0
2012-02-21,34.557,34.817,33.795,34.029,315148,0
2012-02-22,33.873,34.054,33.586,33.778,211496,0
2012-02-23,33.786,34.189,33.416,34.02,267904,0
2012-02-24,34.029,34.33,33.761,33.891,118321,0
2012-02-27,33.761,34.209,33.292,34.054,176545,0
2012-02-28,34.054,34.28,33.489,33.802,188602,0
2012-02-29,33.886,34.111,33.236,33.236,272612,0
2012-03-01,33.479,33.594,33.082,33.092,292966,0
2012-03-02,33.031,33.109,32.331,32.584,304224,0
2012-03-05,32.444,32.669,32.157,32.5,278083,0
2012-03-06,32.177,32.348,31.836,32.221,468371,0
2012-03-07,32.257,32.537,32.157,32.5,102055,0
2012-03-08,32.78,32.857,32.304,32.857,194120,0
2012-03-09,32.761,33.408,32.643,33.066,265698,0
2012-03-12,33.003,33.2,32.752,32.79,152317,0
2012-03-13,32.799,33.156,32.707,33.156,407777,0
2012-03-14,33.165,33.237,32.808,32.912,183029,0
2012-03-15,32.949,33.318,32.625,33.318,220536,0
2012-03-16,33.381,33.479,33.182,33.39,413703,0
2012-03-19,33.381,33.786,33.209,33.399,181102,0
2012-03-20,33.109,33.31,33.031,33.147,134910,0
2012-03-21,33.147,33.301,32.824,33.109,184453,0
2012-03-22,32.808,32.808,32.088,32.547,261359,0
2012-03-23,32.574,32.669,32.185,32.669,236882,0
2012-03-26,32.921,34.01,32.857,33.838,395503,0
2012-03-27,33.919,33.965,33.569,33.641,194940,0
2012-03-28,33.594,33.786,33.362,33.741,226904,0
2012-03-29,33.65,34.134,33.633,34.063,281976,0
2012-03-30,34.375,34.46,33.99,34.145,292335,0
2012-04-02,34.144,34.495,34.054,34.451,267151,0
2012-04-03,34.392,34.502,34.014,34.167,252716,0
2012-04-04,33.894,33.932,33.325,33.596,280459,0
2012-04-05,33.47,33.578,33.164,33.226,115041,0
2012-04-09,32.444,33.099,32.444,33.05,227669,0
2012-04-10,33.021,33.182,32.257,32.275,374829,0
2012-04-11,32.615,32.742,32.426,32.643,208988,0
2012-04-12,32.643,33.46,32.598,33.292,226741,0
2012-04-13,33.109,33.254,32.733,32.752,209411,0
2012-04-16,32.967,33.352,32.634,33.082,141715,0
2012-04-17,33.362,33.96,33.263,33.425,208791,0
2012-04-18,33.227,33.31,32.876,33.082,182514,0
2012-04-19,33.066,33.425,32.625,32.78,274698,0
2012-04-20,33.96,35.272,33.96,34.458,374954,0
2012-04-23,33.91,33.957,32.366,32.857,368026,0
2012-04-24,32.824,33.219,32.643,32.995,252029,0
2012-04-25,33.408,33.666,33.209,33.526,315125,0
2012-04-26,33.352,33.891,33.318,33.65,299681,0
2012-04-27,33.941,34.129,33.527,33.941,276583,0
2012-04-30,33.908,33.992,33.352,33.381,164397,0
2012-05-01,33.535,34.083,33.317,33.325,256260,0
2012-05-02,33.029,33.48,32.757,33.47,165256,0
2012-05-03,33.371,33.371,32.601,32.776,205335,0
2012-05-04,32.531,32.683,31.942,31.942,244890,0
2012-05-07,31.971,32.232,31.65,32.232,251361,0
2012-05-08,31.988,32.503,31.988,32.466,249689,0
2012-05-09,32.131,32.475,32.043,32.178,140604,0
2012-05-10,32.385,32.385,32.006,32.131,127592,0
2012-05-11,31.836,32.334,31.836,32.131,212424,0
2012-05-14,31.745,32.122,31.481,31.81,179763,0
2012-05-15,31.871,32.122,31.65,31.8,137098,0
2012-05-16,31.933,32.051,31.609,31.66,151202,0
2012-05-17,31.826,31.826,31.19,31.228,387285,0
2012-05-18,31.228,31.933,31.228,31.627,394673,0
2012-05-21,31.745,32.551,31.462,32.522,324711,0
2012-05-22,32.611,32.757,31.979,32.149,272364,0
2012-05-23,31.895,32.385,31.763,32.315,241486,0
2012-05-24,32.315,32.702,32.107,32.646,231587,0
2012-05-25,32.638,32.786,32.494,32.664,198842,0
2012-05-29,32.928,33.425,32.813,33.371,219769,0
2012-05-30,32.984,33.208,32.629,32.711,236172,0
2012-05-31,32.688,33.253,32.371,33.017,342810,0
2012-06-01,32.043,32.611,30.868,32.259,355365,0
2012-06-04,32.296,32.494,31.988,32.334,250460,0
2012-06-05,32.122,32.541,32.061,32.512,248391,0
2012-06-06,32.757,33.208,32.757,33.155,203606,0
2012-06-07,33.687,33.822,33.136,33.136,278716,0
2012-06-08,32.946,33.687,32.786,33.554,150836,0
2012-06-11,33.886,33.886,32.846,32.873,180030,0
2012-06-12,33.081,33.164,32.693,32.984,230957,0
2012-06-13,32.984,33.038,32.457,32.578,313602,0
2012-06-14,32.578,32.813,32.197,32.448,373082,0
2012-06-15,32.551,33.325,32.551,33.038,448783,0
2012-06-18,32.776,32.984,32.72,32.891,180583,0
2012-06-19,33.117,33.399,32.992,33.3,210989,0
2012-06-20,33.272,33.3,32.863,32.937,157689,0
2012-06-21,32.974,32.974,31.871,32.015,546326,0
2012-06-22,32.213,32.376,31.961,32.131,653314,0
2012-06-25,31.736,31.998,31.642,31.871,185919,0
2012-06-26,31.971,32.385,31.791,32.178,278726,0
2012-06-27,32.359,32.503,32.043,32.249,156976,0
2012-06-28,31.886,32.324,31.8,32.315,202873,0
2012-06-29,32.97,33.372,32.655,33.207,341064,0
2012-07-02,33.334,33.625,33.226,33.48,351229,0
2012-07-03,33.471,33.8,33.433,33.791,144704,0
2012-07-05,33.791,34.135,33.471,33.547,259137,0
2012-07-06,33.208,33.362,33.146,33.245,112146,0
2012-07-09,33.136,33.352,32.855,33.074,128414,0
2012-07-10,33.31,33.433,32.512,32.729,146587,0
2012-07-11,32.804,32.873,32.259,32.394,220596,0
2012-07-12,32.149,32.711,31.971,32.531,187982,0
2012-07-13,32.598,33.272,32.565,33.154,294259,0
2012-07-16,33.029,33.09,32.601,32.693,117680,0
2012-07-17,32.898,33.163,32.415,33.036,106894,0
2012-07-18,32.906,33.58,32.716,33.471,260911,0
2012-07-19,33.535,33.988,33.31,33.615,357186,0
2012-07-20,33.589,33.589,32.565,33.055,259861,0
2012-07-23,32.475,32.601,32.324,32.402,186800,0
2012-07-24,32.362,32.389,31.599,31.715,261146,0
2012-07-25,31.914,32.089,31.574,31.66,209338,0
2012-07-26,32.089,32.141,31.462,31.556,261477,0
2012-07-27,31.78,32.498,31.581,32.379,360894,0
2012-07-30,32.362,32.526,32.133,32.215,121034,0
2012-07-31,32.11,32.274,31.953,32.055,157169,0
2012-08-01,32.215,32.337,31.706,31.715,318012,0
2012-08-02,31.488,31.668,30.978,31.242,205476,0
2012-08-03,31.754,32.053,31.754,31.871,244411,0
2012-08-06,32.016,32.598,31.826,32.526,237004,0
2012-08-07,32.698,33.253,32.555,33.154,241177,0
2012-08-08,33.088,33.598,32.935,33.245,142551,0
2012-08-09,33.198,33.253,32.598,32.944,184167,0
2012-08-10,32.944,33.334,32.726,33.253,129547,0
2012-08-13,33.125,33.262,32.792,33.163,225700,0
2012-08-14,33.453,33.644,32.972,33.063,101898,0
2012-08-15,32.981,33.226,32.809,33.145,89688,0
2012-08-16,33.135,33.58,33.008,33.51,90388,0
2012-08-17,33.417,33.67,33.253,33.66,158732,0
2012-08-20,33.607,33.607,33.262,33.547,109191,0
2012-08-21,33.555,34.154,33.555,33.747,148253,0
2012-08-22,33.627,33.747,33.3,33.443,88322,0
2012-08-23,33.461,33.461,32.898,32.99,105590,0
2012-08-24,32.827,33.055,32.726,32.888,117619,0
2012-08-27,33.036,33.055,32.743,32.809,116506,0
2012-08-28,32.726,33.063,32.688,32.935,121786,0
2012-08-29,32.935,33.189,32.925,32.99,167374,0
2012-08-30,32.888,32.888,32.517,32.643,108255,0
2012-08-31,32.96,32.96,32.383,32.612,139784,0
2012-09-04,32.536,33.537,32.189,33.352,303188,0
2012-09-05,33.547,33.67,33.262,33.381,220959,0
2012-09-06,33.563,34.334,33.563,34.191,254585,0
2012-09-07,34.437,34.5,34.098,34.163,123593,0
2012-09-10,34.21,34.5,34.163,34.21,136397,0
2012-09-11,34.191,34.3,34.019,34.029,210159,0
2012-09-12,34.135,34.201,33.782,33.871,137128,0
2012-09-13,33.766,34.256,33.66,33.974,280144,0
2012-09-14,34.163,34.3,33.808,33.825,267057,0
2012-09-17,33.66,34.029,33.66,33.766,224224,0
2012-09-18,33.766,33.898,33.67,33.718,186545,0
2012-09-19,33.808,33.992,33.555,33.945,182265,0
2012-09-20,33.68,34.088,33.68,33.974,119058,0
2012-09-21,34.264,34.281,33.372,33.372,855211,0
2012-09-24,33.381,33.766,33.262,33.58,230069,0
2012-09-25,33.791,34.069,33.235,33.272,232811,0
2012-09-26,33.325,33.6,33.262,33.434,187187,0
2012-09-27,33.492,33.902,33.272,33.777,192376,0
2012-09-28,33.53,33.703,33.417,33.444,202756,0
2012-10-01,33.563,33.936,33.352,33.528,367095,0
2012-10-02,33.565,33.828,33.444,33.619,171712,0
2012-10-03,33.769,33.988,33.409,33.573,96553,0
2012-10-04,33.759,33.911,33.609,33.911,174484,0
2012-10-05,34.045,34.589,33.853,33.945,194486,0
2012-10-08,33.834,34.001,33.718,33.825,96941,0
2012-10-09,33.747,33.861,33.362,33.381,178097,0
2012-10-10,33.381,33.537,33.226,33.343,116738,0
2012-10-11,33.589,33.727,33.372,33.461,116520,0
2012-10-12,33.408,33.547,32.99,33.055,150207,0
2012-10-15,33.163,33.163,32.734,33.088,251028,0
2012-10-16,33.291,33.627,33.125,33.417,201722,0
2012-10-17,33.417,34.381,33.417,34.309,197233,0
2012-10-18,34.281,34.325,33.926,34.079,172127,0
2012-10-19,33.95,33.95,32.126,32.274,289816,0
2012-10-22,32.242,32.498,32.044,32.327,205454,0
2012-10-23,32.083,32.989,32.037,32.923,246290,0
2012-10-24,33.145,33.145,32.555,32.643,183014,0
2012-10-25,32.981,33.046,32.583,33.046,128088,0
2012-10-26,33.114,33.114,32.56,33.105,143746,0
2012-10-31,32.967,33.179,32.756,33.095,183757,0
2012-11-01,33.189,34.49,32.792,34.062,306641,0
2012-11-02,34.27,34.27,33.171,33.181,230507,0
2012-11-05,33.097,33.392,32.979,33.071,105520,0
2012-11-06,33.253,33.444,33.062,33.282,124623,0
2012-11-07,33.025,33.025,32.092,32.145,210537,0
2012-11-08,32.073,32.4,31.852,32.145,198976,0
2012-11-09,32.126,32.446,31.953,32,111218,0
2012-11-12,32.145,32.34,31.872,32.11,97908,0
2012-11-13,32.101,32.154,31.744,31.818,191659,0
2012-11-14,31.953,32.037,31.075,31.148,264097,0
2012-11-15,31.039,31.387,30.812,30.944,171202,0
2012-11-16,30.812,31.268,30.325,31.202,250298,0
2012-11-19,31.467,32.511,31.467,32.474,274575,0
2012-11-20,32.356,32.356,31.862,32.145,177711,0
2012-11-21,32.192,32.373,31.896,32.265,77970,0
2012-11-23,32.356,32.465,32.027,32.383,97640,0
2012-11-26,32.218,32.75,32.218,32.648,192098,0
2012-11-27,32.685,33.015,32.595,32.685,205583,0
2012-11-28,32.511,32.876,32.083,32.858,249305,0
2012-11-29,33.197,33.565,32.942,33.217,144650,0
2012-11-30,33.309,33.684,32.93,33.132,256351,0
2012-12-03,33.343,33.343,32.493,32.588,158834,0
2012-12-04,32.535,32.812,32.423,32.661,132429,0
2012-12-05,32.731,33.071,32.474,32.833,192058,0
2012-12-06,32.849,33.006,32.704,32.951,117729,0
2012-12-07,33.071,33.071,32.228,32.551,229291,0
2012-12-10,32.595,33.188,32.4,33.181,211971,0
2012-12-11,33.372,33.502,33.025,33.262,216451,0
2012-12-12,33.52,33.59,33.015,33.053,144397,0
2012-12-13,33.044,33.134,32.446,32.789,134306,0
2012-12-14,32.685,32.96,32.446,32.551,191289,0
2012-12-17,32.665,32.713,32.348,32.521,253939,0
2012-12-18,32.62,33.262,32.283,33.262,404101,0
2012-12-19,33.217,33.482,32.951,32.979,186193,0
2012-12-20,33.062,33.372,32.913,33.225,211900,0
2012-12-21,32.63,33.253,32.551,32.799,982617,0
2012-12-24,32.779,33.105,32.4,33.053,76291,0
2012-12-26,33.097,33.353,32.816,33.225,197409,0
2012-12-27,33.325,33.334,32.4,33.097,204450,0
2012-12-28,32.886,33.325,32.74,32.74,146762,0
2012-12-31,32.551,32.675,32.245,32.551,312751,0
2013-01-02,33.3,33.382,32.531,32.903,446745,0
2013-01-03,32.951,33.417,32.951,33.292,328745,0
2013-01-04,33.482,33.565,33.318,33.511,328652,0
2013-01-07,33.282,33.463,33.253,33.353,198047,0
2013-01-08,33.409,33.409,33.114,33.318,180697,0
2013-01-09,33.454,33.788,33.317,33.722,160888,0
2013-01-10,33.868,33.972,33.521,33.905,198494,0
2013-01-11,34.024,34.024,33.638,33.828,185086,0
2013-01-14,33.711,34.084,33.711,34.034,168363,0
2013-01-15,33.759,34.312,33.759,34.234,113510,0
2013-01-16,34.112,34.261,33.978,33.988,133024,0
2013-01-17,34.178,34.588,34.074,34.545,167940,0
2013-01-18,34.515,34.79,34.078,34.781,156246,0
2013-01-22,34.827,35.185,34.728,35.167,174603,0
2013-01-23,35.091,35.25,34.881,34.899,206815,0
2013-01-24,34.938,35.158,34.655,34.881,200017,0
2013-01-25,35.029,35.057,34.441,34.79,244686,0
2013-01-28,34.881,35.149,34.633,35.101,156935,0
2013-01-29,35.048,35.454,34.909,35.444,152069,0
2013-01-30,35.378,35.498,34.826,34.984,170218,0
2013-01-31,34.891,35.213,34.718,34.873,161882,0
2013-02-01,35.082,35.609,34.937,35.434,166388,0
2013-02-04,35.234,35.378,34.762,34.816,126146,0
2013-02-05,35.057,35.304,34.966,35.003,132916,0
2013-02-06,34.919,35.25,34.559,34.956,154462,0
2013-02-07,34.994,35.129,34.604,34.816,208968,0
2013-02-08,34.816,35.003,34.069,34.365,368952,0
2013-02-11,34.422,34.505,34.257,34.413,212124,0
2013-02-12,34.505,34.67,34.403,34.432,205430,0
2013-02-13,34.523,34.523,34.257,34.441,277625,0
2013-02-14,34.283,34.746,34.088,34.163,308759,0
2013-02-15,34.384,34.559,34.211,34.403,306972,0
2013-02-19,34.505,34.754,34.413,34.678,373002,0
2013-02-20,34.614,34.678,33.877,33.877,339900,0
2013-02-21,33.895,33.999,33.558,33.712,246096,0
2013-02-22,33.943,34.155,33.722,34.135,188857,0
2013-02-25,34.311,34.318,33.392,33.392,213895,0
2013-02-26,33.582,33.761,33.352,33.648,127490,0
2013-02-27,33.694,34.098,33.656,33.895,128443,0
2013-02-28,33.914,34.356,33.895,33.982,149790,0
2013-03-01,33.694,33.934,33.325,33.752,286973,0
2013-03-04,33.712,33.797,33.4,33.63,154016,0
2013-03-05,33.788,34.028,33.788,33.877,141504,0
2013-03-06,33.972,34.183,33.953,34.183,116425,0
2013-03-07,34.163,34.552,34.163,34.393,118358,0
2013-03-08,34.662,34.726,34.46,34.585,127582,0
2013-03-11,34.486,34.726,34.413,34.717,99504,0
2013-03-12,34.688,34.853,34.532,34.772,232125,0
2013-03-13,34.762,35.101,34.653,35.012,122745,0
2013-03-14,35.073,35.332,35.029,35.322,116526,0
2013-03-15,35.186,35.359,35.177,35.35,300023,0
2013-03-18,35.057,35.426,34.994,35.279,127481,0
2013-03-19,35.279,35.609,35.139,35.498,177918,0
2013-03-20,35.728,36.262,35.589,36.245,172551,0
2013-03-21,35.96,36.189,35.553,35.702,129305,0
2013-03-22,35.757,35.913,35.562,35.675,77679,0
2013-03-25,35.848,36.097,35.426,35.617,113375,0
2013-03-26,35.838,35.96,35.599,35.801,66313,0
2013-03-27,35.489,35.838,35.35,35.809,122870,0
2013-03-28,35.913,36.152,35.728,35.986,226024,0
2013-04-01,35.819,35.913,34.919,35.003,203550,0
2013-04-02,35.287,35.322,34.614,34.726,142934,0
2013-04-03,34.956,34.956,34.337,34.45,324638,0
2013-04-04,34.576,34.798,34.495,34.595,197653,0
2013-04-05,34.062,34.567,33.943,34.432,158661,0
2013-04-08,34.576,34.762,34.248,34.746,83455,0
2013-04-09,34.781,34.937,34.633,34.678,133577,0
2013-04-10,34.843,35.809,34.746,35.683,245992,0
2013-04-11,35.702,35.913,35.562,35.702,136913,0
2013-04-12,35.617,35.702,35.242,35.417,105927,0
2013-04-15,35.168,35.322,33.797,33.905,280383,0
2013-04-16,34.173,34.698,33.905,34.623,142786,0
2013-04-17,34.403,34.45,33.512,34.069,201654,0
2013-04-18,34.098,34.239,33.62,33.797,127644,0
2013-04-19,36.097,36.107,32.765,35.168,220513,0
2013-04-22,35.26,35.444,34.275,35.214,197736,0
2013-04-23,35.473,36.051,35.287,35.923,148858,0
2013-04-24,35.94,36.006,35.617,35.885,107189,0
2013-04-25,36.161,36.17,35.819,35.913,105521,0
2013-04-26,35.792,36.051,35.294,35.536,151902,0
2013-04-29,35.617,35.976,35.242,35.738,149973,0
2013-04-30,35.728,36.236,35.481,36.226,222845,0
2013-05-01,36.015,36.125,34.89,34.956,279928,0
2013-05-02,35.149,35.434,34.781,35.287,131731,0
2013-05-03,35.647,36.189,35.536,35.627,150442,0
2013-05-06,35.617,35.766,35.287,35.766,320518,0
2013-05-07,35.924,36.487,35.626,36.479,230838,0
2013-05-08,36.45,36.646,36.201,36.637,116248,0
2013-05-09,36.533,36.719,36.119,36.248,107370,0
2013-05-10,36.312,36.571,36.164,36.515,114613,0
2013-05-13,36.506,36.506,35.998,36.137,107030,0
2013-05-14,36.099,36.958,36.099,36.958,130651,0
2013-05-15,36.822,37.784,36.765,37.765,233343,0
2013-05-16,37.71,38.146,37.516,37.97,255481,0
2013-05-17,38.265,38.284,37.748,37.923,221050,0
2013-05-20,37.784,38.229,37.774,38.071,148501,0
2013-05-21,37.996,38.091,37.72,38.034,171894,0
2013-05-22,38.025,38.48,37.432,37.598,141523,0
2013-05-23,37.237,38.35,36.958,38.294,236450,0
2013-05-24,38.146,38.2,37.647,38.052,233392,0
2013-05-28,38.684,38.987,38.48,38.943,216894,0
2013-05-29,38.774,38.906,38.219,38.571,99890,0
2013-05-30,38.765,38.934,38.507,38.849,119428,0
2013-05-31,38.558,38.941,38.204,38.223,154632,0
2013-06-03,38.229,38.97,37.979,38.765,294538,0
2013-06-04,38.849,39.247,38.025,38.636,244732,0
2013-06-05,38.601,38.617,37.561,37.647,137560,0
2013-06-06,37.71,37.869,36.878,37.155,236847,0
2013-06-07,36.878,37.933,36.524,37.784,184532,0
2013-06-10,37.96,38.137,37.57,38.091,83022,0
2013-06-11,37.478,37.879,37.341,37.598,92353,0
2013-06-12,37.859,37.859,37.119,37.182,83598,0
2013-06-13,37.182,37.951,36.803,37.869,86914,0
2013-06-14,37.765,37.82,37.024,37.247,79129,0
2013-06-17,37.638,38.005,37.387,37.888,117738,0
2013-06-18,38.025,38.451,37.765,38.415,179239,0
2013-06-19,38.46,38.46,37.507,37.554,88926,0
2013-06-20,37.119,37.285,36.479,36.617,166755,0
2013-06-21,36.646,37.618,36.646,37.516,504319,0
2013-06-24,36.925,37.46,36.822,37.138,222212,0
2013-06-25,37.618,38.091,37.072,37.312,175354,0
2013-06-26,37.608,37.608,37.09,37.147,161903,0
2013-06-27,37.396,37.943,37.396,37.81,103665,0
2013-06-28,37.936,38.316,37.61,37.648,255288,0
2013-07-01,37.303,38.609,37.006,38.303,122999,0
2013-07-02,38.274,38.675,37.85,38.246,122427,0
2013-07-03,38.321,38.765,38.005,38.675,142022,0
2013-07-05,39.314,39.386,38.887,39.367,114359,0
2013-07-08,39.562,39.952,39.386,39.545,125841,0
2013-07-09,39.915,40.775,39.829,40.729,181136,0
2013-07-10,40.07,40.729,39.47,40.367,275502,0
2013-07-11,40.925,40.97,40.367,40.627,197298,0
2013-07-12,40.59,40.886,40.294,40.507,129911,0
2013-07-15,40.561,40.666,40.155,40.561,156839,0
2013-07-16,40.656,40.694,40.164,40.277,143994,0
2013-07-17,40.203,40.311,39.925,40.08,156852,0
2013-07-18,40.277,40.58,39.942,40.286,163276,0
2013-07-19,40.25,40.396,39.933,40.311,115171,0
2013-07-22,40.294,40.666,40.118,40.551,88836,0
2013-07-23,40.609,40.666,39.952,40.193,210003,0
2013-07-24,40.405,40.737,40.155,40.666,189711,0
2013-07-25,40.656,40.951,40.367,40.737,202869,0
2013-07-26,40.213,40.551,39.748,40.25,70048,0
2013-07-29,40.07,40.376,39.571,40.286,135171,0
2013-07-30,40.507,40.96,40.277,40.551,149352,0
2013-07-31,40.756,40.942,40.499,40.756,213237,0
2013-08-01,41.11,42.055,40.86,41.313,331520,0
2013-08-02,41.155,41.201,40.507,40.869,129077,0
2013-08-05,40.729,41.136,40.59,41.045,85003,0
2013-08-06,40.977,41.073,40.663,40.85,123872,0
2013-08-07,40.635,41.035,40.625,40.644,101051,0
2013-08-08,40.728,40.969,40.46,40.745,182604,0
2013-08-09,40.745,40.877,40.263,40.363,81794,0
2013-08-12,40.103,40.663,40.103,40.486,93476,0
2013-08-13,40.451,40.663,40.031,40.587,123436,0
2013-08-14,40.587,40.764,40.178,40.327,88884,0
2013-08-15,39.789,39.983,39.257,39.657,159028,0
2013-08-16,39.405,39.695,39.314,39.358,297418,0
2013-08-19,39.22,39.358,39.043,39.098,104194,0
2013-08-20,39.081,39.563,39.015,39.434,112522,0
2013-08-21,39.247,39.377,38.763,38.839,114904,0
2013-08-22,39.043,39.304,38.829,39.136,137294,0
2013-08-23,39.136,39.22,38.885,39.098,118025,0
2013-08-26,39.098,39.229,38.753,38.894,187538,0
2013-08-27,38.475,38.763,38.278,38.577,410022,0
2013-08-28,38.493,38.709,38.42,38.558,147736,0
2013-08-29,38.558,39.081,38.558,38.885,202390,0
2013-08-30,38.975,39.19,38.696,38.768,376391,0
2013-09-03,39.062,39.348,38.448,38.68,526352,0
2013-09-04,38.753,39.098,38.633,38.968,147032,0
2013-09-05,38.829,39.172,38.716,38.875,133153,0
2013-09-06,39.089,39.247,38.448,38.839,215929,0
2013-09-09,38.932,39.919,38.849,39.899,214758,0
2013-09-10,40.198,40.755,40.103,40.745,234435,0
2013-09-11,40.615,40.987,40.524,40.663,144443,0
2013-09-12,40.597,41.426,40.597,41.379,379707,0
2013-09-13,41.585,41.912,41.334,41.827,353848,0
2013-09-16,42.414,42.918,42.077,42.86,384331,0
2013-09-17,42.811,43.016,42.497,42.711,194160,0
2013-09-18,42.711,43.566,42.525,43.411,128530,0
2013-09-19,43.614,44.181,43.492,43.94,169053,0
2013-09-20,44.144,44.581,43.66,43.93,580886,0
2013-09-23,43.93,44.284,43.42,44.032,320097,0
2013-09-24,44.171,44.822,44.097,44.293,178471,0
2013-09-25,44.359,44.627,43.847,43.866,252660,0
2013-09-26,43.986,44.609,43.827,44.471,157997,0
2013-09-27,44.107,44.432,43.94,44.229,247213,0
2013-09-30,44.081,44.874,44.081,44.782,307648,0
2013-10-01,44.385,45.512,44.32,45.225,451602,0
2013-10-02,44.851,44.916,44.199,44.768,240496,0
2013-10-03,44.752,44.851,44.229,44.6,204372,0
2013-10-04,44.518,45.353,44.471,45.225,135418,0
2013-10-07,44.936,45.4,44.703,44.936,255017,0
2013-10-08,44.975,45.158,44.432,44.442,372800,0
2013-10-09,44.591,44.879,44.35,44.609,193315,0
2013-10-10,45.131,45.187,44.646,44.946,342251,0
2013-10-11,44.795,45.465,44.591,45.363,238366,0
2013-10-14,45.187,46.145,45.001,46.08,193476,0
2013-10-15,45.883,46.332,45.43,45.532,206140,0
2013-10-16,45.792,46.183,45.727,45.902,226604,0
2013-10-17,45.736,46.388,45.55,46.332,291563,0
2013-10-18,47.265,49.238,47.265,49.238,357602,0
2013-10-21,49.414,49.449,48.332,48.583,273637,0
2013-10-22,48.715,49.544,48.545,49.031,209501,0
2013-10-23,48.753,49.544,48.659,49.031,248914,0
2013-10-24,49.086,49.517,48.902,49.209,183509,0
2013-10-25,49.209,49.3,48.788,49.105,193905,0
2013-10-28,49.191,49.385,48.882,49.274,118175,0
2013-10-29,49.507,49.664,48.872,49.637,146762,0
2013-10-30,49.618,49.618,48.465,48.902,184227,0
2013-10-31,49.11,49.402,48.747,48.747,223358,0
2013-11-01,48.438,48.77,47.207,47.729,436527,0
2013-11-04,47.636,48.379,47.113,48.257,306762,0
2013-11-05,48.146,48.232,47.55,47.963,162859,0
2013-11-06,48.187,48.606,47.877,48.43,140414,0
2013-11-07,48.475,48.475,47.548,47.567,206399,0
2013-11-08,47.475,48.644,47.475,48.624,128776,0
2013-11-11,48.401,48.475,47.53,47.604,271691,0
2013-11-12,47.53,47.953,47.475,47.906,122135,0
2013-11-13,47.577,47.972,47.475,47.783,255908,0
2013-11-14,47.783,47.906,47.334,47.604,246092,0
2013-11-15,47.539,47.614,46.737,47.035,276905,0
2013-11-18,47.223,47.223,46.493,46.643,282186,0
2013-11-19,46.643,47.063,46.156,46.343,249334,0
2013-11-20,46.541,46.849,46.166,46.473,245946,0
2013-11-21,46.473,46.819,46.473,46.757,260118,0
2013-11-22,46.757,46.757,46.334,46.643,177403,0
2013-11-25,46.651,46.776,46.353,46.465,168322,0
2013-11-26,46.407,46.67,46.306,46.549,193324,0
2013-11-27,46.66,46.66,46.1,46.465,157012,0
2013-11-29,46.737,46.737,45.902,45.95,140190,0
2013-12-02,45.883,46.211,45.559,45.579,253318,0
2013-12-03,45.569,46.136,45.437,45.932,394793,0
2013-12-04,45.829,46.166,45.64,45.792,377178,0
2013-12-05,45.812,45.822,45.165,45.398,219581,0
2013-12-06,45.822,46.127,45.623,45.745,227517,0
2013-12-09,45.755,45.866,45.175,45.408,300089,0
2013-12-10,45.371,45.632,45.165,45.286,304714,0
2013-12-11,45.286,45.324,44.547,44.773,289573,0
2013-12-12,44.837,45.351,44.604,44.989,285583,0
2013-12-13,45.006,45.579,44.961,45.286,215347,0
2013-12-16,44.818,45.194,43.717,44.66,803018,0
2013-12-17,44.539,44.941,43.94,44.892,495208,0
2013-12-18,44.931,46.064,44.792,46.008,523996,0
2013-12-19,45.822,46.055,44.585,44.707,505510,0
2013-12-20,44.717,45.398,44.38,45.053,2457363,0
2013-12-23,45.136,45.315,44.539,45.127,340212,0
2013-12-24,45.343,45.688,44.997,45.473,116616,0
2013-12-26,45.812,45.922,45.117,45.379,229286,0
2013-12-27,45.66,45.66,45.184,45.334,234736,0
2013-12-30,45.464,45.53,45.155,45.175,238463,0
2013-12-31,45.117,45.623,45.099,45.37,298130,0
2014-01-02,45.379,45.455,44.622,44.941,394918,0
2014-01-03,45.107,45.361,44.818,45.194,214931,0
2014-01-06,45.223,45.223,44.118,44.371,259705,0
2014-01-07,44.556,45.035,44.322,44.837,214246,0
2014-01-08,44.707,44.941,44.396,44.65,204198,0
2014-01-09,44.997,46.493,44.997,45.902,715781,0
2014-01-10,45.874,46.072,45.482,45.979,575581,0
2014-01-13,45.569,46.081,45.324,46.072,379382,0
2014-01-14,46.251,47.128,46.1,47.101,235170,0
2014-01-15,47.101,48.121,47.101,47.738,429709,0
2014-01-16,47.539,47.848,47.252,47.7,278968,0
2014-01-17,47.595,47.896,47.53,47.644,261346,0
2014-01-21,48.026,48.269,47.774,48.226,313599,0
2014-01-22,48.177,48.502,47.896,48.44,278947,0
2014-01-23,48.233,48.44,47.877,48.129,393598,0
2014-01-24,47.774,47.858,46.931,46.941,290698,0
2014-01-27,47.063,47.295,46.687,46.697,325714,0
2014-01-28,46.809,46.809,46.297,46.776,342285,0
2014-01-29,46.343,46.677,45.755,45.866,234181,0
2014-01-30,46.1,46.747,45.745,46.334,264580,0
2014-01-31,45.53,46.222,45.53,45.745,276406,0
2014-02-03,45.755,45.839,43.789,43.847,631959,0
2014-02-04,43.95,44.352,43.679,44.005,298728,0
2014-02-05,43.715,44.334,43.3,43.92,270251,0
2014-02-06,44.091,44.682,43.93,44.624,260857,0
2014-02-07,44.731,45.331,44.606,45.293,295990,0
2014-02-10,44.457,45.471,43.696,45.171,458481,0
2014-02-11,45.226,45.518,44.936,45.425,323519,0
2014-02-12,45.385,45.998,45.226,45.659,293710,0
2014-02-13,45.425,46.506,45.425,46.496,194176,0
2014-02-14,46.525,46.956,46.082,46.804,211196,0
2014-02-18,46.986,47.652,46.946,47.359,182761,0
2014-02-19,47.566,48.743,47.557,47.915,396151,0
2014-02-20,47.838,48.169,47.69,47.934,250463,0
2014-02-21,48.169,48.336,47.493,47.964,290022,0
2014-02-24,47.906,48.365,47.783,47.934,222964,0
2014-02-25,47.877,48.394,47.801,48.112,162183,0
2014-02-26,48.261,49.483,48.169,49.436,245845,0
2014-02-27,49.202,49.513,48.787,49.258,208417,0
2014-02-28,49.39,49.83,48.922,49.268,265751,0
2014-03-03,48.977,50.179,48.787,49.559,246805,0
2014-03-04,50.152,51.859,49.868,51.663,477036,0
2014-03-05,51.898,52.123,51.363,51.721,349142,0
2014-03-06,51.879,52.2,51.617,51.841,208738,0
2014-03-07,52.2,52.22,51.41,51.946,261367,0
2014-03-10,51.879,52.058,51.446,51.985,157976,0
2014-03-11,52.143,52.239,51.175,51.335,183288,0
2014-03-12,51.127,51.617,50.891,51.175,219054,0
2014-03-13,51.325,51.466,50.022,50.377,241926,0
2014-03-14,50.357,51.645,49.953,51.145,256364,0
2014-03-17,51.599,52.084,51.391,51.466,127216,0
2014-03-18,51.496,51.869,51.41,51.57,201097,0
2014-03-19,51.437,51.515,50.62,50.81,157117,0
2014-03-20,50.725,52.574,50.725,52.426,391475,0
2014-03-21,52.764,53.668,52.312,52.32,609199,0
2014-03-24,52.463,52.557,51.372,51.927,256522,0
2014-03-25,52.378,53.208,51.908,52.058,337800,0
2014-03-26,52.293,52.293,51.07,51.119,281157,0
2014-03-27,51.214,51.315,50.685,51.119,286214,0
2014-03-28,51.08,51.59,50.989,51.42,287010,0
2014-03-31,51.869,53.344,51.325,53.009,278380,0
2014-04-01,52.99,53.505,52.699,52.954,278941,0
2014-04-02,52.924,53.043,52.274,52.519,235372,0
2014-04-03,53.208,53.892,53.119,53.295,248766,0
2014-04-04,53.767,53.767,51.946,52.114,234581,0
2014-04-07,51.806,51.806,50.91,50.93,257683,0
2014-04-08,51.043,51.653,50.565,51.242,238172,0
2014-04-09,51.42,51.917,51.061,51.879,187466,0
2014-04-10,51.917,51.995,50.093,50.217,210219,0
2014-04-11,49.813,50.45,49.709,49.953,237130,0
2014-04-14,50.695,51.028,50.012,50.46,220233,0
2014-04-15,51.681,51.898,48.289,49.596,394246,0
2014-04-16,50.066,50.538,49.419,50.022,284386,0
2014-04-17,49.887,51.711,49.887,51.653,271404,0
2014-04-21,51.525,52.181,51.525,51.841,229813,0
2014-04-22,51.908,52.631,51.607,51.786,287086,0
2014-04-23,51.815,52.455,51.691,51.75,383422,0
2014-04-24,51.917,52.21,51.242,51.28,283997,0
2014-04-25,51.07,51.315,50.074,50.529,342502,0
2014-04-28,50.855,51.09,49.878,50.774,257065,0
2014-04-29,51.1,51.297,50.61,50.715,197416,0
2014-04-30,50.44,50.864,50.032,50.792,260787,0
2014-05-01,50.783,50.96,50.002,50.61,424667,0
2014-05-02,50.61,52.067,50.52,51.052,289296,0
2014-05-05,50.646,50.9,50.197,50.764,547114,0
2014-05-06,50.602,50.96,50.245,50.538,354282,0
2014-05-07,50.585,52.208,50.44,52.151,322961,0
2014-05-08,52.065,52.51,50.883,50.972,368935,0
2014-05-09,50.647,51.245,50.647,50.866,369056,0
2014-05-12,51.217,51.802,50.784,51.575,340718,0
2014-05-13,51.52,51.774,51.245,51.414,259866,0
2014-05-14,51.291,51.376,50.637,50.736,272291,0
2014-05-15,50.319,50.62,49.801,50.538,281889,0
2014-05-16,50.47,50.942,50.065,50.892,290756,0
2014-05-19,50.736,52.112,50.547,51.491,204672,0
2014-05-20,51.329,51.329,50.293,50.802,314580,0
2014-05-21,51.037,51.073,50.376,50.847,216316,0
2014-05-22,50.811,51.451,50.52,51.001,210615,0
2014-05-23,51.129,51.736,50.829,51.556,161730,0
2014-05-27,52.02,52.02,51.358,51.537,168713,0
2014-05-28,51.395,52.189,51.386,51.905,160545,0
2014-05-29,51.924,52.037,51.207,51.707,225380,0
2014-05-30,51.802,52.273,51.667,51.736,240351,0
2014-06-02,51.821,51.821,50.595,50.991,328043,0
2014-06-03,50.556,51.217,50.45,50.565,233723,0
2014-06-04,50.31,50.61,50.111,50.49,210942,0
2014-06-05,50.602,50.829,50.009,50.736,318536,0
2014-06-06,51.121,51.697,51.083,51.528,351610,0
2014-06-09,51.481,51.585,51.291,51.451,191247,0
2014-06-10,51.217,51.471,50.932,51.451,208880,0
2014-06-11,51.198,51.366,50.942,51.064,159383,0
2014-06-12,50.883,51.055,50.329,50.556,156711,0
2014-06-13,50.676,50.676,50.047,50.565,120793,0
2014-06-16,50.402,50.637,50.167,50.421,193551,0
2014-06-17,50.431,51.707,50.195,50.775,225901,0
2014-06-18,50.775,50.972,50.284,50.932,144354,0
2014-06-19,50.962,51.275,50.765,51.113,113874,0
2014-06-20,51.275,51.275,50.676,51.103,438783,0
2014-06-23,51.235,51.329,50.875,50.942,120840,0
2014-06-24,51.011,51.905,50.829,50.981,228278,0
2014-06-25,50.736,51.792,50.736,51.697,212144,0
2014-06-26,51.812,51.943,51.217,51.366,141313,0
2014-06-27,51.001,52.264,51.001,52.198,484191,0
2014-06-30,52.065,52.719,51.839,52.603,265304,0
2014-07-01,52.603,53.801,52.603,53.092,321822,0
2014-07-02,52.896,53.112,52.491,52.547,154119,0
2014-07-03,52.641,53.073,52.621,52.956,77139,0
2014-07-07,52.877,52.966,52.264,52.877,185216,0
2014-07-08,52.783,52.966,52.519,52.793,282146,0
2014-07-09,52.867,53.065,52.482,52.818,173558,0
2014-07-10,51.895,52.765,51.876,52.631,342578,0
2014-07-11,52.538,52.746,52.416,52.529,160946,0
2014-07-14,52.966,52.966,51.982,52.121,132505,0
2014-07-15,51.905,52.171,51.217,51.424,209310,0
2014-07-16,51.726,51.726,50.51,51.148,335948,0
2014-07-17,50.857,51.329,50.63,50.716,160031,0
2014-07-18,50.637,51.556,50.637,51.451,179200,0
2014-07-21,51.064,51.227,50.52,51.011,103016,0
2014-07-22,51.148,51.451,50.981,51.073,90296,0
2014-07-23,51.037,51.158,50.431,50.784,156239,0
2014-07-24,50.61,51.395,50.395,51.113,194546,0
2014-07-25,51.021,52.547,51.021,52.237,288429,0
2014-07-28,52.171,52.416,51.839,51.952,229047,0
2014-07-29,51.992,52.179,51.441,51.441,227756,0
2014-07-30,51.687,51.687,51.121,51.158,175359,0
2014-07-31,50.529,50.746,49.546,49.563,332285,0
2014-08-01,49.563,49.999,49.018,49.914,347257,0
2014-08-04,50.091,50.091,49.008,50.047,197339,0
2014-08-05,49.658,50.31,49.404,49.546,202803,0
2014-08-06,49.326,50.058,49.326,49.61,110300,0
2014-08-07,49.725,49.847,48.949,49.194,93417,0
2014-08-08,49.175,49.962,49.089,49.877,101017,0
2014-08-11,50.143,50.854,50.075,50.397,108080,0
2014-08-12,50.16,50.781,49.943,50.653,158045,0
2014-08-13,50.854,51.348,50.475,51.225,165299,0
2014-08-14,51.156,51.413,51.119,51.328,91291,0
2014-08-15,51.708,51.757,51.018,51.632,241434,0
2014-08-18,52.077,52.44,51.737,51.994,268554,0
2014-08-19,52.05,52.505,52.014,52.458,192184,0
2014-08-20,52.211,52.533,51.878,52.154,181229,0
2014-08-21,52.068,52.201,51.51,52.124,258647,0
2014-08-22,52.182,52.561,52.03,52.068,186929,0
2014-08-25,52.315,52.449,51.974,52.44,168083,0
2014-08-26,52.543,53.327,52.221,53.308,273822,0
2014-08-27,53.466,53.634,53.209,53.456,145641,0
2014-08-28,53.327,53.501,53.035,53.247,106682,0
2014-08-29,53.281,53.456,53.027,53.228,129429,0
2014-09-02,53.327,53.545,52.569,53.11,305690,0
2014-09-03,53.387,53.397,52.647,52.78,139342,0
2014-09-04,52.742,53.16,52.44,52.552,148258,0
2014-09-05,52.381,52.806,52.322,52.742,104814,0
2014-09-08,52.724,52.893,52.192,52.477,147342,0
2014-09-09,52.351,52.351,51.783,51.974,176819,0
2014-09-10,51.974,52.44,51.668,52.322,99462,0
2014-09-11,51.994,52.647,51.84,52.381,139545,0
2014-09-12,52.371,52.41,51.358,51.546,139515,0
2014-09-15,51.602,51.84,51.136,51.708,152752,0
2014-09-16,51.66,52.43,51.281,52.259,231253,0
2014-09-17,52.241,52.657,51.897,52.174,264246,0
2014-09-18,52.221,52.989,52.068,52.677,274236,0
2014-09-19,53.1,53.11,51.575,51.783,575655,0
2014-09-22,51.52,51.632,50.789,50.834,215516,0
2014-09-23,50.515,50.58,49.819,49.838,341448,0
2014-09-24,50.031,50.153,49.47,49.982,295381,0
2014-09-25,49.745,50.021,49.108,49.345,241876,0
2014-09-26,49.365,49.857,49.089,49.793,155469,0
2014-09-29,49.326,50.37,49.271,50.36,259765,0
2014-09-30,50.278,50.278,49.518,49.659,280995,0
2014-10-01,49.412,49.479,48.466,48.501,368156,0
2014-10-02,48.466,48.712,47.734,48.615,177981,0
2014-10-03,49.089,49.242,48.624,48.684,115689,0
2014-10-06,48.766,48.785,48.368,48.473,107259,0
2014-10-07,48.16,48.292,47.734,48.055,267132,0
2014-10-08,47.953,49.508,47.668,49.46,321479,0
2014-10-09,49.288,49.46,47.78,47.827,223470,0
2014-10-10,47.524,48.093,47.372,47.609,195554,0
2014-10-13,47.678,48.14,47.164,47.459,269819,0
2014-10-14,47.914,48.758,47.648,48.17,213451,0
2014-10-15,47.609,49.108,47.212,48.634,274787,0
2014-10-16,47.923,48.93,47.724,48.712,310869,0
2014-10-17,49.148,49.47,48.794,49.194,192158,0
2014-10-20,48.949,50.123,48.749,50.075,131860,0
2014-10-21,50.268,50.854,50.011,50.834,170900,0
2014-10-22,51.071,51.29,50.323,50.397,220257,0
2014-10-23,50.607,51.308,50.445,51.111,226522,0
2014-10-24,51.225,51.916,50.751,51.225,159606,0
2014-10-27,50.988,51.565,50.692,51.423,219010,0
2014-10-28,51.783,54.147,51.775,54.004,296733,0
2014-10-29,53.929,54.421,53.526,54.04,212484,0
2014-10-30,53.739,55.179,53.739,54.848,258927,0
2014-10-31,55.616,56.231,55.169,56.138,282076,0
2014-11-03,56.241,56.906,56.082,56.348,306883,0
2014-11-04,56.422,56.906,55.825,56.1,263248,0
2014-11-05,56.5,57.11,56.043,56.776,304891,0
2014-11-06,56.708,57.137,56.519,57.082,175858,0
2014-11-07,57.157,57.157,56.519,56.966,198778,0
2014-11-10,56.834,57.224,56.661,57.195,147548,0
2014-11-11,57.31,57.538,56.587,57.185,186089,0
2014-11-12,56.786,57.719,56.786,57.623,165763,0
2014-11-13,57.538,57.88,56.976,57.052,126897,0
2014-11-14,57.102,57.242,56.349,56.405,140222,0
2014-11-17,56.3,56.708,55.928,56.167,174591,0
2014-11-18,56.358,56.863,56.185,56.46,181904,0
2014-11-19,56.349,56.51,55.213,55.928,171533,0
2014-11-20,55.558,56.349,55.558,56.329,152678,0
2014-11-21,56.976,57.102,56.052,56.422,144588,0
2014-11-24,56.671,56.671,56.232,56.538,221030,0
2014-11-25,56.689,56.805,56.157,56.378,137050,0
2014-11-26,56.3,56.718,55.861,56.661,114288,0
2014-11-28,56.776,57.12,56.004,56.157,124240,0
2014-12-01,56.082,56.262,55.661,55.871,182460,0
2014-12-02,55.871,56.698,55.768,56.681,176825,0
2014-12-03,56.767,57.606,56.624,56.976,159275,0
2014-12-04,56.776,57.442,56.442,56.738,168131,0
2014-12-05,56.634,57.271,56.624,57.062,163861,0
2014-12-08,56.796,57.3,55.899,56.413,192575,0
2014-12-09,55.748,56.661,55.222,56.615,234847,0
2014-12-10,56.281,56.386,55.347,55.413,162489,0
2014-12-11,55.651,56.32,55.072,55.394,181180,0
2014-12-12,54.672,54.974,54.138,54.299,338497,0
2014-12-15,54.662,54.88,54.176,54.28,229944,0
2014-12-16,53.976,55.433,53.802,54.462,278601,0
2014-12-17,54.737,56.854,54.346,56.681,238893,0
2014-12-18,57.015,57.786,56.281,57.643,177688,0
2014-12-19,57.7,58.72,57.528,58.254,612612,0
2014-12-22,58.28,59.045,58.177,58.997,159077,0
2014-12-23,59.319,59.596,58.624,59.148,222978,0
2014-12-24,59.128,59.53,58.653,59.035,108432,0
2014-12-26,59.386,60.082,59.091,59.835,165630,0
2014-12-29,59.928,60.347,59.195,59.998,202054,0
2014-12-30,59.73,60.166,59.091,59.225,138003,0
2014-12-31,59.283,59.493,57.462,57.48,249872,0
2015-01-02,57.7,57.939,56.138,57.032,178026,0
2015-01-05,56.528,56.956,55.651,56.004,189690,0
2015-01-06,56.223,56.223,54.328,54.672,217517,0
2015-01-07,55.024,55.063,54.022,55.033,227129,0
2015-01-08,55.642,56.805,55.128,56.757,233530,0
2015-01-09,56.652,56.757,55.966,56.082,130673,0
2015-01-12,56.203,56.252,55.082,55.413,152309,0
2015-01-13,55.976,56.834,54.928,55.709,151168,0
2015-01-14,54.938,56.203,54.727,56.091,120598,0
2015-01-15,56.738,56.738,55.404,55.919,211725,0
2015-01-16,55.651,57.558,55.651,57.471,237831,0
2015-01-20,57.747,57.89,56.652,57.606,175085,0
2015-01-21,57.271,57.596,56.689,57.32,174271,0
2015-01-22,57.739,58.787,56.824,58.605,230636,0
2015-01-23,58.739,58.739,57.958,58.337,153503,0
2015-01-26,58.091,58.749,57.806,58.72,232421,0
2015-01-27,58.177,58.967,57.87,58.73,248179,0
2015-01-28,59.045,59.265,57.806,58.109,305447,0
2015-01-29,58.099,58.919,57.568,58.833,155536,0
2015-01-30,58.3,58.958,57.861,58.109,238434,0
2015-02-02,58.081,58.72,57.176,58.595,337811,0
2015-02-03,58.938,59.625,58.768,59.453,442941,0
2015-02-04,59.283,59.473,58.823,59.245,219854,0
2015-02-05,59.722,59.902,58.747,59.807,178519,0
2015-02-06,60.027,61.223,58.976,59.693,749043,0
2015-02-09,58.343,58.564,56.249,56.347,382988,0
2015-02-10,56.557,56.623,55.168,56.259,301059,0
2015-02-11,56,57.073,55.849,56.767,226962,0
2015-02-12,57.342,57.675,56.834,57.599,329119,0
2015-02-13,57.703,58.651,57.59,58.641,236784,0
2015-02-17,58.708,59.292,58.123,58.976,163749,0
2015-02-18,58.708,59.444,58.631,59.387,267645,0
2015-02-19,59.128,59.827,58.996,59.693,146625,0
2015-02-20,59.693,60.296,58.66,60.22,240815,0
2015-02-23,59.941,60.399,59.807,60.334,204493,0
2015-02-24,60.24,60.908,60.16,60.764,204714,0
2015-02-25,60.831,61.359,60.419,60.728,187973,0
2015-02-26,60.601,60.898,60.326,60.764,96070,0
2015-02-27,60.544,61.299,60.316,60.841,180168,0
2015-03-02,60.621,62.304,60.621,62.045,206384,0
2015-03-03,61.796,62.504,61.796,62.181,354011,0
2015-03-04,62.134,62.402,62.075,62.181,317000,0
2015-03-05,62.181,62.41,62.025,62.153,283754,0
2015-03-06,61.616,62.553,61.51,61.895,365617,0
2015-03-09,62.055,62.383,61.71,61.895,214540,0
2015-03-10,61.48,61.885,60.927,61.223,347217,0
2015-03-11,61.28,61.95,60.745,61.577,292536,0
2015-03-12,62.045,62.64,61.558,62.513,234717,0
2015-03-13,62.523,62.523,61.07,61.48,221651,0
2015-03-16,61.885,62.324,61.626,61.941,185579,0
2015-03-17,61.758,62.134,61.195,61.836,210253,0
2015-03-18,61.739,62.667,60.888,62.245,187043,0
2015-03-19,61.875,62.134,61.463,62.055,142713,0
2015-03-20,62.593,63.251,62.207,62.935,369904,0
2015-03-23,62.831,63.128,62.437,62.446,228759,0
2015-03-24,62.42,63.183,62.153,62.954,264516,0
2015-03-25,62.906,63.203,61.309,61.5,321183,0
2015-03-26,61.195,62.124,61.195,61.597,267025,0
2015-03-27,61.719,62.849,61.232,62.65,211718,0
2015-03-30,62.944,63.758,62.821,63.51,150869,0
2015-03-31,63.872,65.988,63.193,65.881,479097,0
2015-04-01,65.575,65.777,64.666,65.192,211298,0
2015-04-02,65.308,66.255,65.153,65.383,140622,0
2015-04-06,65.261,66.798,65.143,66.588,233673,0
2015-04-07,66.447,67.027,65.192,65.363,216680,0
2015-04-08,65.794,66.798,65.529,66.13,286157,0
2015-04-09,66.13,66.428,65.7,66.016,284746,0
2015-04-10,66.512,66.512,65.813,66.149,192584,0
2015-04-13,66.007,66.349,65.739,66.062,167701,0
2015-04-14,66.159,66.159,65.481,65.93,175437,0
2015-04-15,66.237,66.378,65.832,66.091,275302,0
2015-04-16,66.081,66.081,65.06,65.271,273625,0
2015-04-17,65.173,65.252,63.528,63.577,297240,0
2015-04-20,63.91,64.359,63.377,64.343,357887,0
2015-04-21,64.13,65.308,62.513,64.811,302345,0
2015-04-22,65.153,66.227,64.398,65.832,416999,0
2015-04-23,65.383,66.647,65.281,66.149,337806,0
2015-04-24,66.062,66.13,64.953,65.042,186891,0
2015-04-27,65.077,65.71,64.159,64.35,271730,0
2015-04-28,64.217,65.861,64.217,65.622,193943,0
2015-04-29,65.471,65.583,64.188,64.436,180979,0
2015-04-30,63.787,64.237,62.465,62.513,464209,0
2015-05-01,62.611,63.634,62.611,63.128,281453,0
2015-05-04,63.357,65.252,63.357,63.557,266606,0
2015-05-05,63.528,64.149,62.695,63.03,251238,0
2015-05-06,63.079,63.54,62.435,63.166,307214,0
2015-05-07,63.079,63.443,62.993,63.368,191239,0
2015-05-08,63.838,63.838,62.868,63.079,266116,0
2015-05-11,62.925,63.319,62.868,63.06,194041,0
2015-05-12,62.888,62.888,61.791,62.159,224929,0
2015-05-13,62.408,62.628,61.484,62.14,420786,0
2015-05-14,62.541,63.913,62.541,63.875,169565,0
2015-05-15,63.943,64.413,63.78,64.143,147667,0
2015-05-18,64.153,65.529,64.078,64.883,183690,0
2015-05-19,64.991,65.519,64.614,65.201,165296,0
2015-05-20,65.211,65.451,64.691,65.307,261846,0
2015-05-21,65.29,65.843,65.067,65.583,148630,0
2015-05-22,65.372,65.671,64.921,65.085,121236,0
2015-05-26,64.633,64.971,63.743,64.741,227406,0
2015-05-27,65.03,65.73,64.299,65.538,183938,0
2015-05-28,65.538,65.814,64.911,65.51,186742,0
2015-05-29,65.3,65.441,64.672,65.001,482341,0
2015-06-01,65.481,65.555,64.462,65.27,172651,0
2015-06-02,64.835,65.662,64.731,65.132,121508,0
2015-06-03,65.392,66.47,64.663,65.769,181230,0
2015-06-04,65.334,65.759,64.892,65.01,173523,0
2015-06-05,65.02,65.201,64.423,64.951,206956,0
2015-06-08,64.911,65.372,64.433,64.741,218308,0
2015-06-09,64.605,65.519,64.559,64.751,175171,0
2015-06-10,65.191,66.23,65.191,65.804,162698,0
2015-06-11,66.028,66.258,65.691,65.99,143602,0
2015-06-12,66,66.093,65.02,65.221,172064,0
2015-06-15,64.741,64.741,63.569,64.309,233828,0
2015-06-16,64.261,66.054,64.261,65.892,148525,0
2015-06-17,66.24,66.47,65.471,65.804,150086,0
2015-06-18,66.141,67.152,65.583,66.783,172897,0
2015-06-19,66.872,67.102,66.461,66.498,400372,0
2015-06-22,66.738,67.273,66.352,67.122,140401,0
2015-06-23,67.052,67.523,66.651,67.448,155242,0
2015-06-24,67.41,67.717,66.931,66.996,205289,0
2015-06-25,67.142,67.362,66.728,67.023,181957,0
2015-06-26,67.142,67.188,66.441,66.852,858443,0
2015-06-29,66.461,66.941,65.28,65.372,193413,0
2015-06-30,65.824,66.008,65.324,65.612,224408,0
2015-07-01,66.131,66.131,65.201,65.451,272678,0
2015-07-02,65.759,65.759,64.818,65.001,107175,0
2015-07-06,64.481,65.132,64.078,64.77,154253,0
2015-07-07,64.79,64.981,63.569,64.835,142795,0
2015-07-08,64.183,64.77,63.81,64.203,264242,0
2015-07-09,64.855,64.855,64.222,64.393,156439,0
2015-07-10,65.201,65.691,64.77,65.27,181126,0
2015-07-13,65.555,66.401,65.334,66.2,127381,0
2015-07-14,66.24,67.082,65.98,66.921,123356,0
2015-07-15,66.793,66.95,65.804,65.94,132713,0
2015-07-16,66.171,66.592,65.852,65.931,103425,0
2015-07-17,65.882,66.044,65.344,65.612,109260,0
2015-07-20,65.307,65.73,65.132,65.691,115821,0
2015-07-21,65.852,66.582,64.672,64.883,197581,0
2015-07-22,64.874,65.902,64.751,65.892,130610,0
2015-07-23,65.852,65.98,64.663,64.864,135296,0
2015-07-24,63.903,65.602,62.771,62.898,229036,0
2015-07-27,62.389,63.204,61.841,63.156,250805,0
2015-07-28,63.271,64.261,62.502,64.242,233411,0
2015-07-29,63.982,65.28,63.884,64.971,142587,0
2015-07-30,64.643,65.075,63.903,64.931,154462,0
2015-07-31,65.161,66.275,64.799,65.662,175293,0
2015-08-03,65.529,66.122,64.892,65.481,123646,0
2015-08-04,65.632,66.161,65.104,65.471,117069,0
2015-08-05,65.741,66.753,65.633,66.046,100216,0
2015-08-06,66.174,66.203,65.314,65.914,127998,0
2015-08-07,65.451,66.115,64.832,65.2,118578,0
2015-08-10,65.538,66.164,65.538,66.002,130508,0
2015-08-11,65.481,66.002,64.969,65.555,145198,0
2015-08-12,65.083,65.538,64.274,65.17,195138,0
2015-08-13,65.2,65.565,64.64,64.679,165884,0
2015-08-14,64.545,65.815,64.468,65.76,165468,0
2015-08-17,65.441,66.278,64.89,66.115,161941,0
2015-08-18,66.174,66.356,65.643,65.894,156547,0
2015-08-19,65.323,65.519,64.758,65.269,200223,0
2015-08-20,64.63,64.949,63.745,63.831,186219,0
2015-08-21,62.017,63.676,59.475,63.06,335814,0
2015-08-24,59.725,63.504,58.924,61.701,346790,0
2015-08-25,63.571,63.571,59.676,59.831,213397,0
2015-08-26,60.94,61.739,59.936,61.546,210804,0
2015-08-27,62.165,63.069,61.749,62.993,156442,0
2015-08-28,62.79,63.426,62.636,63.003,144617,0
2015-08-31,62.897,63.262,62.396,62.8,117436,0
2015-09-01,61.701,62.165,60.274,60.418,217861,0
2015-09-02,61.045,61.045,60.237,60.881,256349,0
2015-09-03,60.969,61.605,60.823,60.92,241511,0
2015-09-04,60.157,60.498,59.841,60.006,190057,0
2015-09-08,60.775,60.95,60.468,60.813,250434,0
2015-09-09,60.93,61.373,60.63,60.756,395571,0
2015-09-10,60.591,61.171,60.227,60.428,124334,0
2015-09-11,60.023,61.074,60.016,61.035,128434,0
2015-09-14,61.162,61.162,60.408,60.448,265996,0
2015-09-15,60.709,61.276,60.304,61.171,235494,0
2015-09-16,61.238,62.23,61.22,62.116,172421,0
2015-09-17,62.126,62.944,61.701,61.914,238184,0
2015-09-18,61.257,61.786,60.689,60.775,588947,0
2015-09-21,61.084,61.98,60.881,61.663,152917,0
2015-09-22,61.104,61.412,60.043,60.438,188604,0
2015-09-23,60.699,60.901,59.888,59.956,157793,0
2015-09-24,59.485,59.926,59.041,59.725,239909,0
2015-09-25,60.265,60.544,59.55,59.725,204685,0
2015-09-28,59.465,59.514,57.913,58,258578,0
2015-09-29,57.98,58.287,57.199,57.863,341520,0
2015-09-30,58.424,59.397,58.424,59.088,399513,0
2015-10-01,59.224,59.224,57.536,58.086,289441,0
2015-10-02,57.498,59.358,57.392,59.358,188915,0
2015-10-05,59.841,60.756,59.755,60.611,130955,0
2015-10-06,60.573,60.997,60.023,60.157,307700,0
2015-10-07,60.314,61.595,60.187,61.517,286226,0
2015-10-08,61.305,63.012,61.142,62.983,266931,0
2015-10-09,63.224,63.86,62.935,63.504,156442,0
2015-10-12,63.436,63.878,63.118,63.773,120497,0
2015-10-13,63.407,64.158,63.243,63.359,167025,0
2015-10-14,63.504,63.851,62.935,63.03,123869,0
2015-10-15,63.32,63.977,62.318,63.793,138393,0
2015-10-16,64.034,64.294,63.387,64.138,144825,0
2015-10-19,63.706,64.314,63.416,64.063,135077,0
2015-10-20,63.917,64.584,63.745,63.841,129792,0
2015-10-21,64.118,64.148,62.626,62.636,213295,0
2015-10-22,63.06,63.726,61.767,62.983,189951,0
2015-10-23,63.628,63.86,62.298,62.481,196902,0
2015-10-26,62.221,62.406,61.663,61.816,135903,0
2015-10-27,61.508,61.508,60.659,61.402,278653,0
2015-10-28,61.478,63.379,61.432,63.233,190575,0
2015-10-29,63.088,63.359,62.211,62.77,97621,0
2015-10-30,62.569,63.369,62.549,62.915,143267,0
2015-11-02,62.867,63.638,62.549,63.475,99132,0
2015-11-03,63.205,64.217,62.491,63.763,214125,0
2015-11-04,63.86,64.16,63.203,63.851,165793,0
2015-11-05,63.763,63.997,63.183,63.773,137103,0
2015-11-06,63.328,64.19,62.679,64.12,152498,0
2015-11-09,63.987,63.987,62.195,62.651,120680,0
2015-11-10,62.4,62.718,61.71,62.446,147849,0
2015-11-11,62.505,62.631,62.03,62.302,117162,0
2015-11-12,62.07,62.381,60.957,61.073,121814,0
2015-11-13,60.879,61.644,60.444,61.005,139274,0
2015-11-16,61.141,62.39,60.889,62.332,139377,0
2015-11-17,61.953,62.584,61.684,62.262,119333,0
2015-11-18,62.262,62.931,61.694,62.843,196308,0
2015-11-19,62.883,63.29,62.505,62.835,99084,0
2015-11-20,63.213,63.29,62.427,62.631,141651,0
2015-11-23,62.466,63.627,62.224,62.816,83792,0
2015-11-24,62.631,63.627,62.342,63.298,110346,0
2015-11-25,63.222,64.092,62.835,64.007,104247,0
2015-11-27,63.868,64.471,63.676,64.345,48353,0
2015-11-30,64.372,64.944,64.083,64.692,184528,0
2015-12-01,64.984,65.304,64.567,64.847,144257,0
2015-12-02,64.847,64.847,63.813,63.958,78360,0
2015-12-03,64.258,64.325,62.641,62.903,119415,0
2015-12-04,62.931,64.219,62.931,64.14,180913,0
2015-12-07,64.007,64.11,63.251,63.773,169134,0
2015-12-08,63.086,63.086,61.867,62.03,190285,0
2015-12-09,62.02,62.738,61.432,61.769,185663,0
2015-12-10,61.71,61.991,60.948,61.189,149812,0
2015-12-11,60.142,61.005,59.592,59.891,153636,0
2015-12-14,59.804,60.474,59.477,60.172,241287,0
2015-12-15,60.618,61.113,60.047,60.484,209324,0
2015-12-16,60.763,61.256,59.814,61.043,464833,0
2015-12-17,61.073,61.382,60.027,60.027,175230,0
2015-12-18,59.679,59.824,58.624,59.078,438383,0
2015-12-21,59.389,59.863,58.75,59.814,156011,0
2015-12-22,60.115,60.977,59.477,60.831,94616,0
2015-12-23,61.113,61.838,60.86,61.674,112412,0
2015-12-24,61.74,62.1,61.17,61.769,59599,0
2015-12-28,61.547,62.09,61.093,61.867,125429,0
2015-12-29,62.149,62.381,61.567,62.224,96206,0
2015-12-30,62.253,62.621,61.926,62.1,159472,0
2015-12-31,61.74,62.1,60.763,60.801,166884,0
2016-01-04,59.882,60.037,57.831,58.75,230406,0
2016-01-05,58.886,59.274,58.324,58.634,104158,0
2016-01-06,57.851,58.594,57.792,58.228,164609,0
2016-01-07,57.086,57.821,56.998,57.318,171378,0
2016-01-08,57.56,58.461,56.949,57.143,297843,0
2016-01-11,57.288,57.288,56.195,56.824,111014,0
2016-01-12,57.22,57.22,56.069,56.815,148332,0
2016-01-13,57.026,57.23,54.278,54.434,272694,0
2016-01-14,54.646,57.23,54.259,56.232,269081,0
2016-01-15,54.686,55.401,52.294,54.81,255448,0
2016-01-19,55.275,55.275,52.459,53.822,301899,0
2016-01-20,53.002,55.217,52.973,54.716,388408,0
2016-01-21,54.791,55.75,54.163,54.716,219158,0
2016-01-22,55.537,56.939,55.333,56.874,273856,0
2016-01-25,56.553,56.627,54.752,54.83,218885,0
2016-01-26,55.199,55.967,54.984,55.45,244969,0
2016-01-27,55.199,55.537,54.568,54.908,226667,0
2016-01-28,55.459,56.089,54.868,55.905,198750,0
2016-01-29,56.109,57.831,55.915,57.753,385103,0
2016-02-01,57.259,57.704,56.417,56.622,210637,0
2016-02-02,55.905,56.301,55.363,55.624,185657,0
2016-02-03,56.203,56.454,54.868,55.886,256196,0
2016-02-04,56.001,56.983,55.457,55.797,184499,0
2016-02-05,54.825,54.825,51.237,52.434,466341,0
2016-02-08,52.434,53.961,51.773,53.213,390333,0
2016-02-09,52.607,54.115,52.597,53.466,266195,0
2016-02-10,53.689,54.83,53.426,53.456,193675,0
2016-02-11,52.521,53.143,51.956,52.647,286788,0
2016-02-12,53.242,53.862,52.988,53.774,196775,0
2016-02-16,54.485,54.873,53.882,54.7,136310,0
2016-02-17,54.99,55.233,53.932,54.514,271674,0
2016-02-18,54.514,55.243,53.862,54.757,176679,0
2016-02-19,54.7,55.439,54.591,55.233,133542,0
2016-02-22,55.729,56.03,55.069,55.136,135058,0
2016-02-23,54.873,54.98,54.299,54.318,120882,0
2016-02-24,53.679,55.282,53.679,55.176,149341,0
2016-02-25,55.331,55.739,54.933,55.642,128334,0
2016-02-26,55.857,56.04,55.331,56.011,292892,0
2016-02-29,56.021,57.102,55.847,55.895,247662,0
2016-03-01,56.353,57.431,55.652,57.013,216485,0
2016-03-02,56.789,57.062,56.293,56.839,212826,0
2016-03-03,56.799,57.022,56.596,56.944,260121,0
2016-03-04,57.003,57.241,56.526,57.149,261275,0
2016-03-07,56.819,57.801,56.691,57.713,193560,0
2016-03-08,57.246,57.811,56.869,56.963,224436,0
2016-03-09,57.178,58.024,57.149,57.976,238780,0
2016-03-10,58.277,58.706,58.063,58.617,280820,0
2016-03-11,59.064,60.543,59.064,60.446,233551,0
2016-03-14,60.233,60.874,59.776,60.582,267903,0
2016-03-15,60.348,61.37,60.28,60.815,283880,0
2016-03-16,60.504,61.584,60.504,61.399,206342,0
2016-03-17,61.37,62.915,61.271,62.867,211715,0
2016-03-18,63.218,63.937,62.857,63.586,743163,0
2016-03-21,63.286,63.427,61.574,61.905,253748,0
2016-03-22,61.633,61.962,61.153,61.604,203574,0
2016-03-23,61.466,61.466,60.548,60.553,202013,0
2016-03-24,60.27,61.053,59.93,60.64,137260,0
2016-03-28,60.825,61.205,60,60.649,146009,0
2016-03-29,60.572,62.177,59.833,62.1,216180,0
2016-03-30,62.556,62.556,61.886,62.149,128681,0
2016-03-31,62.06,62.784,61.623,61.708,125203,0
2016-04-01,61.215,62.08,60.903,62.06,183129,0
2016-04-04,61.996,62.182,61.068,61.524,153133,0
2016-04-05,61.038,61.971,60.972,61.701,180025,0
2016-04-06,61.682,62.751,61.038,62.654,203931,0
2016-04-07,62.254,62.556,62.119,62.478,221766,0
2016-04-08,62.935,63.295,62.323,62.751,119950,0
2016-04-11,62.935,63.625,62.468,62.711,119710,0
2016-04-12,62.761,63.704,62.644,63.391,174717,0
2016-04-13,63.829,64.368,63.271,64.229,199956,0
2016-04-14,64.268,64.685,63.333,63.586,227200,0
2016-04-15,63.538,64.482,63.266,64.472,181891,0
2016-04-18,64.209,64.735,63.877,64.521,147377,0
2016-04-19,65.047,65.113,64.14,64.988,133906,0
2016-04-20,63.996,65.687,62.957,65.26,143389,0
2016-04-21,65.776,66.551,65.444,65.677,197916,0
2016-04-22,65.628,66.318,65.513,65.94,218498,0
2016-04-25,65.533,66.055,65.181,65.3,153960,0
2016-04-26,65.766,66.591,65.317,66.045,203985,0
2016-04-27,66.834,66.834,65.643,66.105,115947,0
2016-04-28,66.009,66.223,65.355,65.598,154053,0
2016-04-29,65.385,65.687,64.418,65.395,140512,0
2016-05-02,65.375,66.184,64.928,66.134,153402,0
2016-05-03,65.444,65.851,64.794,64.948,147156,0
2016-05-04,64.558,65.261,64.07,64.49,147513,0
2016-05-05,64.811,64.898,64.226,64.274,112299,0
2016-05-06,64.265,64.988,63.796,64.898,84830,0
2016-05-09,64.558,65.162,64.07,64.226,141703,0
2016-05-10,64.645,65.582,64.304,65.553,111820,0
2016-05-11,65.611,65.836,64.948,64.978,85135,0
2016-05-12,65.496,65.7,64.674,64.988,135270,0
2016-05-13,64.744,64.86,63.825,64.04,141367,0
2016-05-16,64.391,65.71,64.391,65.436,119962,0
2016-05-17,65.456,65.456,63.923,64.381,171733,0
2016-05-18,64.108,65.212,63.825,64.207,169598,0
2016-05-19,63.719,65.047,63.719,64.968,213078,0
2016-05-20,65.357,66.05,65.202,65.759,268849,0
2016-05-23,65.789,65.895,65.212,65.261,123308,0
2016-05-24,65.71,66.558,64.793,66.208,198803,0
2016-05-25,66.266,66.921,65.91,66.208,138270,0
2016-05-26,66.208,66.598,65.789,65.964,78654,0
2016-05-27,66.139,66.95,66.05,66.802,101661,0
2016-05-31,67.026,67.36,66.491,66.608,136925,0
2016-06-01,66.189,67.026,66.055,66.862,103337,0
2016-06-02,66.773,67.554,66.578,67.524,102593,0
2016-06-03,67.574,67.574,66.892,67.544,102900,0
2016-06-06,67.574,68.746,67.33,68.483,109725,0
2016-06-07,68.493,69.235,68.297,68.863,85872,0
2016-06-08,68.863,69.526,68.052,69.401,116095,0
2016-06-09,69.117,69.723,68.972,69.664,134621,0
2016-06-10,69.362,69.654,68.942,69.546,171797,0
2016-06-13,69.176,69.654,68.639,68.765,163965,0
2016-06-14,68.57,68.913,67.965,68.794,140060,0
2016-06-15,69.147,69.42,68.531,68.679,129077,0
2016-06-16,68.171,69.117,67.808,69.028,149252,0
2016-06-17,69.088,69.459,68.013,68.834,359291,0
2016-06-20,69.556,70.279,69.507,69.596,112496,0
2016-06-21,69.488,70.084,69.068,69.82,118440,0
2016-06-22,69.86,70.054,69.586,69.693,168079,0
2016-06-23,70.299,70.817,70.025,70.503,273646,0
2016-06-24,67.663,68.942,65.978,68.181,1036074,0
2016-06-27,67.594,67.594,65.806,66.159,350611,0
2016-06-28,66.637,67.643,66.032,67.574,266144,0
2016-06-29,68.415,68.415,67.39,67.788,198839,0
2016-06-30,68.023,69.401,67.534,69.362,403800,0
2016-07-01,69.41,70.299,68.659,69.127,226826,0
2016-07-05,68.972,68.972,67.76,67.995,232818,0
2016-07-06,67.798,68.013,67.012,67.487,247020,0
2016-07-07,67.448,67.867,67.046,67.261,186991,0
2016-07-08,67.515,68.116,67.4,67.917,469747,0
2016-07-11,68.101,68.101,67.36,67.604,381930,0
2016-07-12,67.937,68.698,67.808,68.101,315028,0
2016-07-13,68.297,68.483,67.717,68.062,392870,0
2016-07-14,68.297,69.312,68.297,68.863,156421,0
2016-07-15,69.253,69.292,68.834,68.982,139351,0
2016-07-18,69.058,69.371,68.883,69.322,139170,0
2016-07-19,69.137,69.43,68.784,69.098,95114,0
2016-07-20,69.176,69.781,68.669,69.507,134633,0
2016-07-21,69.674,69.723,68.531,68.738,128787,0
2016-07-22,70.005,74.099,69.371,73.803,977224,0
2016-07-25,72.944,73.423,72.339,72.974,304269,0
2016-07-26,72.944,73.404,72.319,72.319,191530,0
2016-07-27,72.515,72.788,71.676,72.603,181517,0
2016-07-28,72.409,73.047,72.379,72.71,161265,0
2016-07-29,72.573,72.652,71.891,72.085,193155,0
2016-08-01,72.174,72.344,71.528,71.802,182916,0
2016-08-02,71.881,71.881,70.962,70.972,92023,0
2016-08-03,70.954,71.854,70.453,71.824,124735,0
2016-08-04,71.404,72.246,70.766,72.069,113737,0
2016-08-05,72.384,72.982,72.257,72.619,137017,0
2016-08-08,72.501,72.795,72.159,72.599,147893,0
2016-08-09,72.521,73.246,72.237,72.952,194762,0
2016-08-10,73.06,73.422,72.589,73.01,114433,0
2016-08-11,73.334,73.775,72.394,73.03,118426,0
2016-08-12,72.775,72.932,72.374,72.53,85962,0
2016-08-15,72.549,72.942,72.289,72.374,140853,0
2016-08-16,72.314,72.314,71.374,71.384,115416,0
2016-08-17,71.569,71.569,70.874,71.089,140583,0
2016-08-18,71.089,71.492,70.879,71.08,173834,0
2016-08-19,70.884,72.462,70.669,72.129,311017,0
2016-08-22,72.119,72.334,71.708,71.992,135772,0
2016-08-23,72.285,72.932,72.049,72.159,136752,0
2016-08-24,71.963,72.001,71.51,71.659,126630,0
2016-08-25,71.619,72.452,71.453,72.433,122725,0
2016-08-26,72.521,72.952,71.08,71.629,206485,0
2016-08-29,71.814,72.501,71.569,72.364,111013,0
2016-08-30,72.227,73.168,72.227,72.923,220132,0
2016-08-31,72.883,73.197,71.579,71.765,191222,0
2016-09-01,71.953,72.746,71.444,72.737,214268,0
2016-09-02,73.217,73.594,72.874,73.569,170308,0
2016-09-06,73.608,73.658,73.255,73.53,189528,0
2016-09-07,73.237,73.863,73.108,73.775,241637,0
2016-09-08,73.727,73.962,73.559,73.687,165327,0
2016-09-09,73.07,73.242,72.354,72.384,237780,0
2016-09-12,72.079,73.991,72.079,73.755,235863,0
2016-09-13,72.559,73.383,72.559,73.089,261945,0
2016-09-14,73.168,73.628,72.854,73.334,220227,0
2016-09-15,73.559,73.804,73.01,73.51,131208,0
2016-09-16,73.5,73.942,73.079,73.462,329411,0
2016-09-19,73.775,74.314,73.383,73.598,121285,0
2016-09-20,73.707,73.863,73.06,73.158,115838,0
2016-09-21,73.54,73.952,72.908,73.736,201171,0
2016-09-22,74.207,74.442,73.844,73.912,287322,0
2016-09-23,73.765,73.873,73.246,73.275,135345,0
2016-09-26,72.893,73.677,72.785,73.334,97857,0
2016-09-27,73.305,73.863,73.02,73.755,74400,0
2016-09-28,73.893,74.412,73.393,74.374,118646,0
2016-09-29,74.294,74.549,73.5,73.51,97703,0
2016-09-30,74.148,74.629,73.393,74.284,187803,0
2016-10-03,74.148,74.148,73.452,73.628,156311,0
2016-10-04,73.638,73.824,73.07,73.158,122854,0
2016-10-05,73.54,74.138,72.972,73.422,100682,0
2016-10-06,73.128,73.893,73.089,73.628,136770,0
2016-10-07,73.579,73.76,72.129,72.874,295480,0
2016-10-10,73.343,74.069,72.668,73.128,128578,0
2016-10-11,73.04,73.131,71.463,71.718,214657,0
2016-10-12,71.884,71.953,71.374,71.679,136166,0
2016-10-13,71.149,71.354,70.571,71.041,134113,0
2016-10-14,71.334,71.565,70.591,70.844,114460,0
2016-10-17,70.756,71.041,70.463,70.698,100965,0
2016-10-18,71.149,71.496,70.296,71.07,145242,0
2016-10-19,71.325,71.334,70.786,70.844,166156,0
2016-10-20,71.483,71.483,69.492,69.943,164823,0
2016-10-21,67.836,72.227,67.141,71.669,470427,0
2016-10-24,72.472,73.432,72.217,72.942,332552,0
2016-10-25,72.766,72.844,72.188,72.294,393043,0
2016-10-26,72.069,72.521,71.824,72.149,159928,0
2016-10-27,72.334,72.374,71.649,72.354,196461,0
2016-10-28,72.589,73.02,72.011,72.188,117523,0
2016-10-31,72.404,73.5,71.839,73.02,240494,0
2016-11-01,73.177,73.373,71.483,71.805,271045,0
2016-11-02,71.639,72.678,71.589,72.169,169356,0
2016-11-03,72.179,72.847,72.049,72.591,149911,0
2016-11-04,72.739,73.3,72.345,72.541,218046,0
2016-11-07,73.083,73.644,72.837,73.546,172329,0
2016-11-08,73.33,73.752,73.221,73.565,229854,0
2016-11-09,73.231,74.127,71.962,73.723,288362,0
2016-11-10,74.333,74.333,72.365,72.405,290904,0
2016-11-11,72.473,74.156,72.246,73.989,351275,0
2016-11-14,74.48,75.711,74.421,75.681,205860,0
2016-11-15,75.739,76.079,73.87,74.087,316751,0
2016-11-16,74.087,74.509,73.496,74.392,205578,0
2016-11-17,74.549,74.629,73.959,74.235,139603,0
2016-11-18,74.175,75.121,73.703,74.932,284943,0
2016-11-21,75.377,75.641,74.855,75.631,159921,0
2016-11-22,75.927,76.635,75.701,76.517,122404,0
2016-11-23,76.507,76.782,75.977,76.546,112285,0
2016-11-25,76.526,76.989,76.198,76.989,73167,0
2016-11-28,76.999,77.599,76.449,76.665,145902,0
2016-11-29,76.961,77.413,76.58,77.265,103917,0
2016-11-30,77.904,77.904,76.749,76.842,147452,0
2016-12-01,76.999,77.182,75.858,76.223,163192,0
2016-12-02,76.193,76.399,75.573,75.937,124688,0
2016-12-05,76.389,76.772,76.094,76.498,129503,0
2016-12-06,76.596,77.639,75.73,77.619,204478,0
2016-12-07,77.649,79.391,77.551,79.272,130965,0
2016-12-08,79.42,81.478,79.145,81.458,151752,0
2016-12-09,81.95,82.042,80.966,81.781,165501,0
2016-12-12,81.487,81.79,80.601,80.797,197968,0
2016-12-13,80.966,81.507,79.971,80.797,153209,0
2016-12-14,80.976,81.014,78.19,78.2,198659,0
2016-12-15,78.101,78.849,77.807,78.583,221218,0
2016-12-16,78.17,79.164,77.452,77.501,457322,0
2016-12-19,77.226,77.954,77.167,77.747,146908,0
2016-12-20,77.728,77.934,77.245,77.737,169190,0
2016-12-21,77.737,78.19,77.334,77.472,138178,0
2016-12-22,77.393,77.462,76.645,77.147,107981,0
2016-12-23,77.197,77.197,76.705,77.137,159863,0
2016-12-27,77.265,78.2,77.265,77.875,119285,0
2016-12-28,78.13,78.416,76.861,77.117,89131,0
2016-12-29,77.207,77.609,77.078,77.57,65509,0
2016-12-30,77.737,77.737,76.946,77.324,93827,0
2017-01-03,77.894,78.023,76.163,76.479,193682,0
2017-01-04,76.753,77.974,76.753,77.649,208841,0
2017-01-05,77.521,77.521,75.631,76.084,276905,0
2017-01-06,76.143,76.556,75.612,75.907,103991,0
2017-01-09,75.445,75.887,75.106,75.385,136042,0
2017-01-10,75.395,76.725,74.894,76.419,163928,0
2017-01-11,76.369,77.098,76.34,76.861,237177,0
2017-01-12,76.753,76.832,75.454,76.084,97496,0
2017-01-13,76.655,77.147,76.507,76.881,106839,0
2017-01-17,76.576,76.802,75.917,76.084,94316,0
2017-01-18,76.389,76.802,76.094,76.498,93685,0
2017-01-19,76.517,76.517,75.121,75.503,95604,0
2017-01-20,75.327,76.104,74.991,75.651,189017,0
2017-01-23,75.809,76.556,75.15,75.651,71968,0
2017-01-24,75.977,77.078,75.877,76.901,146491,0
2017-01-25,77.659,77.659,76.469,76.911,133569,0
2017-01-26,77.117,77.117,76.074,76.213,111902,0
2017-01-27,76.36,76.596,75.367,76.143,73251,0
2017-01-30,75.967,75.981,74.745,75.347,141338,0
2017-01-31,74.991,75.749,74.333,75.523,185715,0
2017-02-01,75.749,76.203,74.805,75.287,158103,0
2017-02-02,75.405,75.73,74.667,74.865,139249,0
2017-02-03,75.546,76.287,74.845,76.089,128340,0
2017-02-06,75.773,76.148,75.369,75.634,85983,0
2017-02-07,75.773,76.099,74.725,75.112,105581,0
2017-02-08,74.835,75.644,74.508,75.032,99713,0
2017-02-09,75.132,76.218,75.002,76.069,110386,0
2017-02-10,77.799,81.464,77.067,77.532,552047,0
2017-02-13,78.233,78.36,77.413,77.581,176400,0
2017-02-14,77.126,77.887,76.682,77.63,172537,0
2017-02-15,77.126,78.263,76.732,77.966,145572,0
2017-02-16,78.026,78.797,77.887,78.203,214431,0
2017-02-17,77.966,78.5,77.946,78.49,170009,0
2017-02-21,78.855,79.034,78.046,78.677,137966,0
2017-02-22,78.5,79.073,78.405,78.727,135546,0
2017-02-23,79.161,79.27,78.233,78.777,114644,0
2017-02-24,78.303,79.359,78.094,79.32,155361,0
2017-02-27,79.241,79.379,78.42,79.043,154372,0
2017-02-28,78.806,79.256,78.603,78.974,234288,0
2017-03-01,80.06,80.683,79.636,80.13,205572,0
2017-03-02,79.548,79.784,78.964,79.082,86644,0
2017-03-03,78.51,79.261,78.41,79.122,121824,0
2017-03-06,78.48,79.685,78.48,78.787,75340,0
2017-03-07,78.717,78.717,77.809,77.996,96951,0
2017-03-08,78.303,78.415,77.679,77.689,123913,0
2017-03-09,77.6,78.094,77.433,77.542,94650,0
2017-03-10,78.066,78.283,77.679,77.986,114401,0
2017-03-13,77.996,78.707,77.996,78.647,71407,0
2017-03-14,78.094,79.034,77.833,78.233,75255,0
2017-03-15,78.627,80.218,78.47,79.903,175902,0
2017-03-16,79.933,80.258,79.015,80.001,100394,0
2017-03-17,79.942,80.89,79.537,80.733,375129,0
2017-03-20,80.643,80.683,79.715,80.614,99841,0
2017-03-21,80.733,80.733,79.28,79.329,114635,0
2017-03-22,79.32,79.586,78.627,78.914,102707,0
2017-03-23,78.777,79.695,77.966,79.409,62571,0
2017-03-24,79.616,80.307,78.787,78.984,96561,0
2017-03-27,77.996,78.884,76.702,78.687,108851,0
2017-03-28,78.243,78.598,77.926,78.173,186181,0
2017-03-29,78.123,78.45,77.568,78.313,112075,0
2017-03-30,78.51,78.83,78.143,78.48,108454,0
2017-03-31,78.54,79.087,78.203,78.303,194906,0
2017-04-03,78.293,79.082,77.512,77.976,212784,0
2017-04-04,78.54,78.579,77.6,78.203,163156,0
2017-04-05,78.667,78.767,77.591,77.65,109298,0
2017-04-06,77.699,78.39,77.285,78.273,104143,0
2017-04-07,78.076,78.707,78.036,78.44,87661,0
2017-04-10,78.48,79.053,78.178,78.944,131814,0
2017-04-11,78.707,79.705,78.44,79.685,130719,0
2017-04-12,79.557,79.636,78.717,79.082,107721,0
2017-04-13,78.934,79.852,77.867,78.056,110238,0
2017-04-17,78.647,79.014,77.996,78.954,110151,0
2017-04-18,78.894,79.399,78.323,78.835,175975,0
2017-04-19,79.32,79.557,78.55,79.082,89114,0
2017-04-20,79.329,80.189,79.142,80.08,110907,0
2017-04-21,79.903,80.92,79.211,80.554,151584,0
2017-04-24,81.978,81.978,80.218,81.097,111006,0
2017-04-25,81.888,83.054,81.404,82.264,167803,0
2017-04-26,80.564,83.528,80.199,82.342,210761,0
2017-04-27,82.481,83.034,81.918,82.322,126464,0
2017-04-28,82.332,82.332,80.574,80.811,141716,0
2017-05-01,80.999,81.484,79.833,80.574,168078,0
2017-05-02,80.752,80.95,79.438,79.527,148615,0
2017-05-03,79.161,80.288,78.964,79.171,178336,0
2017-05-04,79.339,79.971,78.55,79.971,123988,0
2017-05-05,80.06,80.53,79.933,80.327,181169,0
2017-05-08,80.14,80.554,79.428,80.14,84228,0
2017-05-09,80.189,80.189,79.034,79.28,139302,0
2017-05-10,79.191,80.063,79.111,79.885,76900,0
2017-05-11,79.707,79.726,78.775,79.329,132725,0
2017-05-12,79.121,79.677,78.923,79.141,100237,0
2017-05-15,79.29,79.815,78.873,79.528,147247,0
2017-05-16,79.469,80.103,79.339,79.885,81367,0
2017-05-17,78.765,80.054,78.765,79.577,144664,0
2017-05-18,79.399,80.151,79.072,79.161,113550,0
2017-05-19,79.171,79.736,79.003,79.359,128186,0
2017-05-22,79.548,79.825,78.319,79.508,160531,0
2017-05-23,79.776,79.93,79.028,79.548,77716,0
2017-05-24,79.717,80.52,79.072,79.746,96839,0
2017-05-25,79.994,80.103,79.236,79.717,71301,0
2017-05-26,79.717,80.148,79.221,79.945,86233,0
2017-05-30,79.717,79.717,78.953,79.389,81388,0
2017-05-31,79.677,79.875,78.943,79.617,109853,0
2017-06-01,79.687,81.303,79.349,81.303,181971,0
2017-06-02,81.532,82.979,80.906,82.463,173430,0
2017-06-05,82.414,82.414,80.44,80.5,101338,0
2017-06-06,80.163,80.788,79.865,80.55,98845,0
2017-06-07,80.609,81.089,79.875,80.083,98717,0
2017-06-08,80.153,80.718,79.489,80.52,99369,0
2017-06-09,80.847,81.938,79.984,81.888,182795,0
2017-06-12,81.958,82.304,80.52,80.827,166151,0
2017-06-13,81.036,81.76,80.668,81.75,122539,0
2017-06-14,81.828,82.076,80.738,81.332,98483,0
2017-06-15,80.5,81.313,80.321,81.104,82405,0
2017-06-16,80.559,81.342,79.776,81.174,365095,0
2017-06-19,81.58,81.69,80.5,81.094,109485,0
2017-06-20,80.629,80.946,80.232,80.391,106916,0
2017-06-21,80.52,80.52,79.349,79.538,114922,0
2017-06-22,79.627,80.321,79.176,79.994,162226,0
2017-06-23,80.331,80.658,79.429,79.845,224239,0
2017-06-26,79.935,80.123,79.32,79.756,91681,0
2017-06-27,79.607,80.51,79.359,79.459,74975,0
2017-06-28,80.173,80.41,79.528,79.915,113417,0
2017-06-29,80.242,80.371,78.532,79.161,128535,0
2017-06-30,79.261,80.351,79.171,79.855,143517,0
2017-07-03,80.044,80.778,79.845,80.579,80210,0
2017-07-05,80.45,80.758,79.855,80.381,114090,0
2017-07-06,80.004,80.381,79.548,79.756,100319,0
2017-07-07,79.994,80.956,79.587,80.827,91857,0
2017-07-10,80.579,81.254,80.401,80.54,115538,0
2017-07-11,80.49,81.635,80.49,80.847,99083,0
2017-07-12,81.303,82.146,81.303,82.017,111283,0
2017-07-13,82.007,82.007,80.817,81.204,92683,0
2017-07-14,81.194,82.126,81.194,81.532,85044,0
2017-07-17,81.412,81.988,80.92,81.214,163494,0
2017-07-18,81.016,81.472,80.55,81.016,140308,0
2017-07-19,81.055,81.427,80.718,81.214,116283,0
2017-07-20,81.224,81.967,80.123,80.698,148030,0
2017-07-21,82.056,84.268,72.705,75.364,711004,0
2017-07-24,75.344,75.427,74.292,75.164,229981,0
2017-07-25,75.83,75.958,74.966,75.422,317367,0
2017-07-26,75.234,75.234,74.382,74.62,197155,0
2017-07-27,74.718,74.758,73.529,74.451,236645,0
2017-07-28,74.233,74.51,73.628,74.074,277877,0
2017-07-31,74.402,74.402,73.38,73.737,336414,0
2017-08-01,73.876,74.208,73.355,73.787,321451,0
2017-08-02,73.936,74.075,73.398,73.806,192647,0
2017-08-03,73.697,73.876,73.169,73.478,147124,0
2017-08-04,73.587,74.513,73.329,74.165,156019,0
2017-08-07,74.244,75.011,74.115,74.334,146271,0
2017-08-08,74.235,75.33,73.782,74.752,181582,0
2017-08-09,74.364,74.593,73.737,73.976,175459,0
2017-08-10,73.777,74.185,73.209,73.418,151019,0
2017-08-11,72.98,73.936,72.98,73.757,152628,0
2017-08-14,74.155,75.031,73.403,74.563,126301,0
2017-08-15,74.503,74.961,73.787,73.996,90973,0
2017-08-16,74.055,74.289,73.617,73.986,101529,0
2017-08-17,73.836,74.04,72.462,72.492,154202,0
2017-08-18,72.054,72.691,71.716,72.303,209534,0
2017-08-21,72.263,72.592,71.755,72.084,85608,0
2017-08-22,72.273,72.432,71.945,72.213,144579,0
2017-08-23,71.895,72.333,71.805,72.054,107292,0
2017-08-24,72.233,72.258,71.417,71.526,86255,0
2017-08-25,71.765,71.95,71.516,71.835,109513,0
2017-08-28,71.974,72.612,71.317,71.915,217410,0
2017-08-29,71.516,71.835,71.457,71.735,101899,0
2017-08-30,71.666,71.785,71.198,71.696,97330,0
2017-08-31,71.815,72.034,71.427,71.835,160661,0
2017-09-01,72.094,72.701,71.716,72.562,143509,0
2017-09-05,72.642,72.681,71.332,71.984,111890,0
2017-09-06,72.094,72.094,70.899,71.576,139074,0
2017-09-07,71.656,71.994,71.039,71.835,130724,0
2017-09-08,71.716,72.403,71.148,72.243,127189,0
2017-09-11,72.612,73.169,71.84,72.91,462270,0
2017-09-12,73.07,73.936,73.07,73.637,113352,0
2017-09-13,73.567,74.314,72.698,73.956,195087,0
2017-09-14,74.045,74.941,73.767,74.931,154393,0
2017-09-15,74.931,74.931,74.055,74.503,531239,0
2017-09-18,74.742,75.051,74.195,74.573,207746,0
2017-09-19,74.513,75.18,74.075,75.031,338186,0
2017-09-20,75.16,75.618,75.021,75.38,155711,0
2017-09-21,75.409,76.047,75.27,75.569,136334,0
2017-09-22,76.037,76.758,75.763,76.465,129940,0
2017-09-25,76.574,76.584,75.778,76.395,131752,0
2017-09-26,76.594,76.714,76.106,76.206,108756,0
2017-09-27,76.624,76.823,75.668,76.654,261445,0
2017-09-28,76.753,76.933,76.136,76.644,174797,0
2017-09-29,76.515,77.022,76.415,76.584,182509,0
2017-10-02,76.664,77.62,76.365,77.59,203528,0
2017-10-03,77.739,78.008,77.48,77.679,220930,0
2017-10-04,77.829,78.118,77.62,78.088,135442,0
2017-10-05,78.187,78.456,77.809,77.898,188012,0
2017-10-06,77.829,78.142,77.59,77.908,117505,0
2017-10-09,78.068,78.078,77.57,77.998,73740,0
2017-10-10,78.386,78.705,78.132,78.416,130732,0
2017-10-11,78.356,78.994,77.779,78.765,106465,0
2017-10-12,78.735,79.053,78.287,78.854,81634,0
2017-10-13,78.974,78.974,78.008,78.237,205271,0
2017-10-16,78.356,78.914,77.709,78.257,196652,0
2017-10-17,78.147,78.76,77.082,77.49,196907,0
2017-10-18,77.66,78.546,77.162,78.347,259328,0
2017-10-19,77.948,78.217,77.211,77.918,217167,0
2017-10-20,80.149,80.627,77.48,78.844,306234,0
2017-10-23,78.994,78.994,76.709,77.032,174983,0
2017-10-24,76.973,77.361,76.674,77.032,202928,0
2017-10-25,77.022,77.421,76.266,76.873,185529,0
2017-10-26,77.062,77.6,76.863,77.55,191127,0
2017-10-27,77.859,77.988,77.216,77.64,356857,0
2017-10-30,77.391,77.779,75.2,75.32,278533,0
2017-10-31,75.957,76.017,75.27,75.718,233260,0
2017-11-01,76.305,76.385,75.22,75.479,289579,0
2017-11-02,75.31,75.623,75.041,75.27,141135,0
2017-11-03,75.12,75.21,74.76,74.93,134877,0
2017-11-06,74.88,75.29,74.42,74.5,213089,0
2017-11-07,74.3,74.68,73.55,74.44,274798,0
2017-11-08,74.07,75.0699,73.7,74.9,217646,0
2017-11-09,74.61,74.93,74.24,74.66,176054,0
2017-11-10,74.46,75.0992,74.23,74.52,148204,0
