Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.711,18.255,17.593,18.255,128722,0
2005-02-28,18.255,18.255,17.957,18.191,118097,0
2005-03-01,18.25,18.932,18.23,18.791,151401,0
2005-03-02,18.791,19.063,18.58,18.605,136894,0
2005-03-03,18.605,18.962,18.605,18.892,63341,0
2005-03-04,18.991,19.576,18.917,19.498,111558,0
2005-03-07,19.576,19.895,19.576,19.88,129335,0
2005-03-08,19.797,19.92,19.601,19.641,140164,0
2005-03-09,19.455,19.797,19.137,19.137,83160,0
2005-03-10,19.233,19.412,18.678,18.796,115442,0
2005-03-11,18.698,18.942,18.698,18.863,78662,0
2005-03-14,18.819,19.576,18.771,19.357,79479,0
2005-03-15,19.431,19.717,19.431,19.626,123411,0
2005-03-16,19.551,19.551,18.791,18.937,69674,0
2005-03-17,18.986,19.186,18.844,18.853,63747,0
2005-03-18,18.942,19.048,18.451,19.014,213717,0
2005-03-21,18.942,19.048,18.844,19.048,54964,0
2005-03-22,19.048,19.46,18.976,18.981,49243,0
2005-03-23,18.981,19.058,18.796,18.912,91127,0
2005-03-24,18.912,19.421,18.868,19.243,77439,0
2005-03-28,19.268,19.67,19.268,19.503,140164,0
2005-03-29,19.431,19.66,18.545,18.6,123000,0
2005-03-30,18.673,19.576,18.673,19.576,107676,0
2005-03-31,19.576,19.576,18.815,19.058,93578,0
2005-04-01,19.038,19.201,18.653,18.917,99298,0
2005-04-04,18.819,19.503,18.815,19.382,60682,0
2005-04-05,19.382,19.566,19.382,19.455,99504,0
2005-04-06,19.528,19.895,19.382,19.382,102364,0
2005-04-07,19.417,19.717,19.402,19.675,333041,0
2005-04-08,19.67,19.777,19.238,19.238,114215,0
2005-04-11,19.287,19.332,18.999,19.153,89085,0
2005-04-12,19.028,19.162,18.8,19.038,111969,0
2005-04-13,18.991,19.206,18.6,18.624,65789,0
2005-04-14,18.205,18.21,16.228,16.243,759461,0
2005-04-15,16.263,16.37,15.295,15.491,387393,0
2005-04-18,15.511,15.638,15.001,15.501,191855,0
2005-04-19,15.663,15.687,15.344,15.564,152220,0
2005-04-20,15.589,15.589,15.044,15.044,264595,0
2005-04-21,15.049,15.491,15.049,15.088,233538,0
2005-04-22,15.059,15.064,14.666,15.044,256624,0
2005-04-25,15.025,15.32,15.001,15.275,273587,0
2005-04-26,15.245,15.477,15.148,15.33,260918,0
2005-04-27,15.33,15.564,15.074,15.098,273177,0
2005-04-28,15.103,15.467,15.03,15.034,147931,0
2005-04-29,15.069,15.32,15.025,15.236,183887,0
2005-05-02,15.172,15.506,15.049,15.383,126475,0
2005-05-03,15.197,15.443,15.074,15.255,106246,0
2005-05-04,15.172,15.663,15.069,15.663,126679,0
2005-05-05,15.589,15.589,15.088,15.241,118097,0
2005-05-06,16.2,18.476,16.176,17.545,671398,0
2005-05-09,17.424,17.618,17.206,17.424,355723,0
2005-05-10,17.303,17.593,17.254,17.479,214131,0
2005-05-11,17.429,17.618,17.351,17.54,195332,0
2005-05-12,17.54,17.746,17.215,17.404,208004,0
2005-05-13,17.376,17.706,17.244,17.258,170813,0
2005-05-16,17.181,17.424,17.107,17.112,194516,0
2005-05-17,17.112,17.449,16.998,17.384,187770,0
2005-05-18,17.474,17.545,17.323,17.498,300149,0
2005-05-19,17.593,17.701,17.555,17.653,224753,0
2005-05-20,17.691,17.908,17.494,17.805,95214,0
2005-05-23,17.878,18.114,17.498,17.613,117891,0
2005-05-24,17.667,17.686,17.503,17.613,125044,0
2005-05-25,17.523,17.532,17.176,17.215,91741,0
2005-05-26,17.263,17.711,16.886,17.667,119528,0
2005-05-27,17.623,17.667,17.424,17.545,78868,0
2005-05-31,17.545,17.545,17.239,17.366,189406,0
2005-06-01,17.409,17.741,17.288,17.618,349388,0
2005-06-02,17.791,18.154,17.791,18.069,79275,0
2005-06-03,18.01,18.035,17.239,17.56,113600,0
2005-06-06,17.489,17.824,17.323,17.766,147112,0
2005-06-07,17.81,18.01,17.57,17.57,164478,0
2005-06-08,17.667,17.786,17.494,17.643,69267,0
2005-06-09,17.618,17.839,17.278,17.691,84383,0
2005-06-10,17.766,17.805,17.517,17.658,54552,0
2005-06-13,17.593,17.653,17.161,17.394,88471,0
2005-06-14,17.351,17.878,17.351,17.839,194516,0
2005-06-15,17.937,18.005,17.638,17.786,137099,0
2005-06-16,17.711,17.878,17.593,17.805,144046,0
2005-06-17,17.928,18.144,17.618,17.618,166724,0
2005-06-20,17.584,17.815,17.376,17.746,80706,0
2005-06-21,17.672,17.863,17.424,17.766,59868,0
2005-06-22,17.791,17.888,17.575,17.589,137099,0
2005-06-23,17.589,17.598,16.871,16.871,159777,0
2005-06-24,16.935,16.965,16.054,16.497,326506,0
2005-06-27,16.497,16.521,16.109,16.219,120957,0
2005-06-28,16.273,16.624,16.233,16.566,200846,0
2005-06-29,16.566,16.935,16.389,16.91,186340,0
2005-06-30,16.91,17.333,16.91,17.013,154058,0
2005-07-01,17.013,17.263,16.837,16.98,77641,0
2005-07-05,16.93,17.449,16.856,17.449,103385,0
2005-07-06,17.376,17.404,16.336,16.437,130765,0
2005-07-07,16.296,16.442,15.707,16.114,212082,0
2005-07-08,16.153,16.713,16.153,16.639,142615,0
2005-07-11,16.684,16.896,16.219,16.418,212288,0
2005-07-12,16.472,16.708,16.37,16.497,127087,0
2005-07-13,16.566,16.614,16.296,16.394,133627,0
2005-07-14,16.516,16.713,16.316,16.346,149565,0
2005-07-15,16.346,16.629,16.214,16.541,131582,0
2005-07-18,16.501,16.501,16.248,16.336,69674,0
2005-07-19,16.418,16.97,16.418,16.876,134650,0
2005-07-20,16.763,17.399,16.763,17.361,97461,0
2005-07-21,17.409,17.494,16.861,16.935,137712,0
2005-07-22,16.984,17.513,16.984,17.513,123000,0
2005-07-25,17.608,17.667,17.414,17.484,186747,0
2005-07-26,17.603,17.888,17.323,17.824,134441,0
2005-07-27,17.815,17.82,17.336,17.484,185114,0
2005-07-28,17.545,18.23,17.235,18.23,284009,0
2005-07-29,20.188,21.318,19.431,19.747,1022828,0
2005-08-01,20.188,20.802,19.821,20.212,424784,0
2005-08-02,20.277,21.134,20.277,20.904,369003,0
2005-08-03,20.784,20.784,20.272,20.346,209633,0
2005-08-04,20.247,20.462,19.636,19.915,288911,0
2005-08-05,20.013,20.117,19.421,19.445,191654,0
2005-08-08,19.543,19.855,19.233,19.337,201867,0
2005-08-09,19.213,20.004,19.213,19.675,204729,0
2005-08-10,19.698,19.93,19.287,19.777,242734,0
2005-08-11,19.826,20.397,19.772,20.387,111762,0
2005-08-12,20.292,20.316,19.282,19.703,123817,0
2005-08-15,19.747,20.477,19.533,20.164,128927,0
2005-08-16,20.117,20.164,19.528,19.641,89695,0
2005-08-17,19.762,20.178,19.508,19.954,115643,0
2005-08-18,19.87,19.93,19.538,19.581,96033,0
2005-08-19,19.528,19.561,19.223,19.332,81523,0
2005-08-22,19.332,19.684,19.332,19.591,96438,0
2005-08-23,19.523,19.523,18.981,19.181,129950,0
2005-08-24,19.088,19.248,18.781,18.937,119120,0
2005-08-25,18.892,19.258,18.892,19.028,62727,0
2005-08-26,18.967,18.967,18.55,18.614,117076,0
2005-08-29,18.609,19.038,18.451,18.892,152628,0
2005-08-30,18.796,18.942,18.6,18.892,99707,0
2005-08-31,18.844,19.233,18.737,19.218,135669,0
2005-09-01,19.172,19.576,18.922,19.431,197575,0
2005-09-02,19.382,19.551,18.971,19.209,152425,0
2005-09-06,19.282,19.436,19.128,19.282,74781,0
2005-09-07,19.186,19.196,18.771,18.902,112377,0
2005-09-08,18.805,18.868,18.356,18.595,134854,0
2005-09-09,18.624,18.624,18.495,18.55,70901,0
2005-09-12,18.57,18.791,18.406,18.495,91536,0
2005-09-13,18.396,18.698,18.168,18.381,99910,0
2005-09-14,18.456,18.456,18.25,18.421,135870,0
2005-09-15,18.411,18.485,18.298,18.351,248453,0
2005-09-16,18.421,18.426,18.22,18.343,272771,0
2005-09-19,18.333,18.333,17.584,17.593,80909,0
2005-09-20,17.667,17.947,17.371,17.371,138327,0
2005-09-21,17.328,17.598,17.156,17.424,148540,0
2005-09-22,17.376,17.56,17.215,17.268,157531,0
2005-09-23,17.156,17.528,16.965,17.528,101750,0
2005-09-26,18.109,18.5,16.975,17.555,314039,0
2005-09-27,17.484,17.962,17.303,17.677,158349,0
2005-09-28,17.741,18.183,17.439,17.824,100732,0
2005-09-29,17.839,17.928,17.449,17.923,90515,0
2005-09-30,17.971,18.22,17.834,18.191,66203,0
2005-10-03,18.255,18.786,18.255,18.747,179600,0
2005-10-04,18.844,18.844,18.535,18.649,173877,0
2005-10-05,18.771,18.942,18.26,18.26,180211,0
2005-10-06,18.308,18.6,18.158,18.456,121573,0
2005-10-07,18.525,18.644,18.366,18.51,91946,0
2005-10-10,18.609,18.756,18.328,18.55,105431,0
2005-10-11,18.6,18.6,17.766,17.839,117485,0
2005-10-12,17.937,18.01,17.469,17.741,81113,0
2005-10-13,17.716,17.898,17.341,17.726,111762,0
2005-10-14,17.848,17.986,17.513,17.913,69061,0
2005-10-17,17.839,17.937,17.351,17.913,70693,0
2005-10-18,17.815,17.952,17.376,17.503,110334,0
2005-10-19,17.484,18.421,17.191,18.421,89695,0
2005-10-20,18.446,18.485,17.667,17.791,85404,0
2005-10-21,17.863,17.863,17.399,17.474,101956,0
2005-10-24,17.523,17.868,17.464,17.593,193084,0
2005-10-25,17.545,17.593,17.042,17.176,109718,0
2005-10-26,17.082,17.464,16.891,17.017,128109,0
2005-10-27,16.984,16.984,16.205,16.238,220665,0
2005-10-28,16.263,17.072,16.238,16.813,271542,0
2005-10-31,16.886,17.288,16.584,17.052,155896,0
2005-11-01,17.176,17.181,16.654,16.803,122388,0
2005-11-02,16.837,17.589,16.837,17.323,93988,0
2005-11-03,17.376,17.952,17.23,17.308,208611,0
2005-11-04,17.381,17.878,17.381,17.863,100732,0
2005-11-07,17.82,17.933,17.474,17.56,105228,0
2005-11-08,17.503,17.503,16.96,17.371,75393,0
2005-11-09,17.494,17.643,17.186,17.376,74988,0
2005-11-10,17.328,17.844,16.738,17.844,169179,0
2005-11-11,17.913,17.976,17.318,17.474,47403,0
2005-11-14,17.545,17.545,17.052,17.191,51488,0
2005-11-15,17.278,17.278,16.574,16.773,156712,0
2005-11-16,16.788,16.876,16.579,16.788,95009,0
2005-11-17,16.861,17.225,16.738,17.22,73963,0
2005-11-18,17.318,17.434,16.989,17.346,107270,0
2005-11-21,17.523,17.829,17.523,17.791,130557,0
2005-11-22,17.796,18.01,17.56,17.937,109514,0
2005-11-23,17.888,18.173,17.776,18,78662,0
2005-11-25,18.035,18.035,17.721,17.853,12263,0
2005-11-28,17.903,17.903,17.474,17.711,125452,0
2005-11-29,17.815,17.913,17.716,17.815,63341,0
2005-11-30,17.913,18.575,17.888,18.575,385758,0
2005-12-01,18.673,19.137,18.59,19.033,155896,0
2005-12-02,19.088,19.253,18.698,18.848,199418,0
2005-12-05,18.776,18.917,18.56,18.917,96847,0
2005-12-06,19.038,19.417,18.952,19.233,130971,0
2005-12-07,19.233,19.327,18.996,19.209,116056,0
2005-12-08,19.282,19.722,19.118,19.407,343464,0
2005-12-09,19.407,19.601,19.113,19.206,88471,0
2005-12-12,19.307,19.606,18.999,19.153,90105,0
2005-12-13,19.157,19.342,18.678,19.137,71511,0
2005-12-14,19.186,19.626,19.147,19.209,44540,0
2005-12-15,19.258,19.258,18.411,18.495,115033,0
2005-12-16,18.575,18.771,18.094,18.094,290749,0
2005-12-19,18.158,18.328,17.913,17.967,168975,0
2005-12-20,18.015,18.104,17.913,17.991,134441,0
2005-12-21,18.059,18.245,17.913,18.191,119939,0
2005-12-22,18.279,18.49,18.255,18.426,110334,0
2005-12-23,18.451,18.971,18.436,18.942,76622,0
2005-12-27,18.986,18.991,18.059,18.059,144046,0
2005-12-28,18.158,18.308,18.02,18.25,53943,0
2005-12-29,18.25,18.495,18.139,18.376,63341,0
2005-12-30,18.265,18.283,17.918,17.918,56393,0
2006-01-03,18.653,18.991,18.05,18.575,182865,0
2006-01-04,18.525,18.673,18.356,18.476,69674,0
2006-01-05,18.426,18.51,18.045,18.05,208206,0
2006-01-06,18.149,18.649,18.134,18.649,82953,0
2006-01-09,18.649,19.312,18.58,19.103,154872,0
2006-01-10,18.981,19.357,18.942,19.357,74166,0
2006-01-11,19.382,19.402,18.927,19.327,88471,0
2006-01-12,19.327,19.566,19.073,19.357,126269,0
2006-01-13,19.387,19.651,19.167,19.538,120142,0
2006-01-17,19.431,19.576,19.186,19.322,100115,0
2006-01-18,19.233,19.503,19.223,19.503,112581,0
2006-01-19,19.576,20.15,19.576,20.092,180823,0
2006-01-20,20.287,20.287,19.831,19.984,109107,0
2006-01-23,20.043,20.092,19.821,20.068,80909,0
2006-01-24,20.063,20.417,19.945,20.155,217191,0
2006-01-25,20.155,20.362,19.994,20.336,243959,0
2006-01-26,20.457,21.524,20.447,21.459,179600,0
2006-01-27,20.802,21.418,20.556,20.998,305871,0
2006-01-30,20.998,21.294,20.546,20.704,233744,0
2006-01-31,20.779,21.294,20.606,20.684,227408,0
2006-02-01,20.807,21.308,20.714,20.784,286659,0
2006-02-02,20.784,20.9,20.092,20.372,168565,0
2006-02-03,20.372,20.837,20.102,20.556,109514,0
2006-02-06,20.654,21.779,20.311,21.667,215967,0
2006-02-07,21.667,21.667,20.802,21.046,174896,0
2006-02-08,21.084,21.24,20.754,20.904,69877,0
2006-02-09,20.998,21.441,20.948,21.186,99504,0
2006-02-10,21.089,21.235,20.442,20.885,199418,0
2006-02-13,20.852,21.046,20.645,20.784,104815,0
2006-02-14,20.754,21.338,20.407,21.308,152831,0
2006-02-15,21.338,21.642,21.129,21.574,88674,0
2006-02-16,21.608,21.809,21.534,21.706,163456,0
2006-02-17,21.754,21.754,21.398,21.593,52713,0
2006-02-21,21.534,21.554,20.928,21.254,126269,0
2006-02-22,21.313,21.711,21.313,21.583,149355,0
2006-02-23,21.534,21.819,21.338,21.363,139346,0
2006-02-24,21.313,21.696,21.216,21.529,84794,0
2006-02-27,21.583,21.672,21.046,21.142,198396,0
2006-02-28,21.147,21.147,20.407,20.482,163456,0
2006-03-01,20.531,20.923,20.392,20.895,119321,0
2006-03-02,20.827,20.877,20.048,20.422,144661,0
2006-03-03,20.336,20.983,20.132,20.679,171221,0
2006-03-06,20.212,20.729,20.009,20.068,114215,0
2006-03-07,19.945,20.013,19.626,19.895,108494,0
2006-03-08,19.821,19.9,19.576,19.772,100528,0
2006-03-09,19.747,19.821,19.576,19.591,64362,0
2006-03-10,19.591,19.979,19.538,19.816,52307,0
2006-03-13,19.915,20.117,19.581,19.722,203096,0
2006-03-14,19.651,20.311,19.479,20.198,116056,0
2006-03-15,19.722,20.227,19.651,20.227,95214,0
2006-03-16,20.302,20.311,19.989,20.141,106862,0
2006-03-17,20.237,20.62,20.004,20.457,289728,0
2006-03-20,20.382,20.551,20.141,20.357,73353,0
2006-03-21,20.237,20.62,19.772,19.831,129131,0
2006-03-22,19.782,20.164,19.581,20.112,124841,0
2006-03-23,20.112,20.112,19.737,19.994,68243,0
2006-03-24,20.004,20.292,19.954,20.257,61299,0
2006-03-27,20.188,20.581,20.122,20.541,98895,0
2006-03-28,20.541,20.664,20.257,20.357,117891,0
2006-03-29,20.432,21.544,20.432,21.544,170408,0
2006-03-30,21.603,21.902,21.574,21.849,190223,0
2006-03-31,21.952,21.976,21.446,21.662,168565,0
2006-04-03,21.662,22.151,21.662,22.02,173465,0
2006-04-04,22.02,22.284,21.892,22.108,199825,0
2006-04-05,22.024,22.118,21.829,21.927,95623,0
2006-04-06,21.907,22.42,21.789,22.289,175309,0
2006-04-07,22.406,22.514,21.952,22.034,147520,0
2006-04-10,21.976,22.416,21.902,22.211,134237,0
2006-04-11,22.259,22.416,22.049,22.122,266228,0
2006-04-12,22.141,22.294,22.001,22.191,86222,0
2006-04-13,22.146,22.519,22.024,22.289,62727,0
2006-04-17,22.24,22.344,22.161,22.269,121368,0
2006-04-18,22.392,23.424,22.269,23.271,155488,0
2006-04-19,23.221,23.592,23.221,23.567,174489,0
2006-04-20,23.492,23.592,23.336,23.537,99910,0
2006-04-21,23.982,23.982,23.276,23.467,128722,0
2006-04-24,23.497,23.567,23.028,23.147,59664,0
2006-04-25,23.147,23.147,22.566,22.867,91331,0
2006-04-26,22.964,23.256,22.735,23.004,128517,0
2006-04-27,22.882,23.582,22.76,23.206,145474,0
2006-04-28,23.157,23.296,22.832,23.033,83363,0
2006-05-01,23.076,23.797,23.009,23.384,132397,0
2006-05-02,23.467,23.592,22.857,23.502,136894,0
2006-05-03,23.532,23.738,23.072,23.582,139550,0
2006-05-04,23.703,23.763,23.346,23.419,64362,0
2006-05-05,24.716,25.691,24.424,25.081,323438,0
2006-05-08,25.401,25.901,24.959,25.834,205746,0
2006-05-09,25.593,26.403,25.593,25.731,236197,0
2006-05-10,25.839,25.839,24.448,25.317,308728,0
2006-05-11,25.371,25.563,24.599,24.653,325075,0
2006-05-12,25.141,26.869,24.959,25.033,1450878,0
2006-05-15,25.048,25.327,23.577,24.472,539205,0
2006-05-16,24.501,24.815,24.119,24.266,306074,0
2006-05-17,24.144,24.516,23.572,23.977,236197,0
2006-05-18,24.104,24.472,23.932,23.967,215558,0
2006-05-19,23.845,24.129,23.369,23.542,218418,0
2006-05-22,23.592,23.927,23.369,23.597,369821,0
2006-05-23,23.836,24.104,23.527,23.797,516321,0
2006-05-24,23.763,23.932,22.842,23.758,298104,0
2006-05-25,24.006,24.305,23.826,24.221,146905,0
2006-05-26,24.345,24.443,23.419,23.517,379015,0
2006-05-30,23.502,23.738,23.369,23.394,316491,0
2006-05-31,23.492,23.63,22.631,23.113,467281,0
2006-06-01,23.197,23.718,23.067,23.718,255196,0
2006-06-02,23.859,24.031,23.351,23.836,385352,0
2006-06-05,23.763,23.902,23.346,23.453,414362,0
2006-06-06,23.577,23.763,22.897,23.351,405168,0
2006-06-07,23.311,23.787,23.147,23.482,301991,0
2006-06-08,23.487,23.487,22.024,23.028,322009,0
2006-06-09,23.096,23.221,22.469,22.74,146498,0
2006-06-12,22.745,22.745,21.912,21.962,191654,0
2006-06-13,21.794,22.104,21.45,21.637,286455,0
2006-06-14,21.514,22.024,21.514,21.657,195536,0
2006-06-15,21.73,22.411,21.534,22.294,352248,0
2006-06-16,22.294,22.852,22.069,22.387,589668,0
2006-06-19,22.586,22.735,21.652,22.001,200441,0
2006-06-20,21.976,22.001,21.534,21.72,324464,0
2006-06-21,22.079,22.77,21.976,22.586,382080,0
2006-06-22,22.439,22.606,21.902,22.294,242530,0
2006-06-23,22.024,22.304,21.858,22.196,227206,0
2006-06-26,22.259,22.514,22.176,22.464,208206,0
2006-06-27,22.499,22.715,22.186,22.235,252539,0
2006-06-28,22.309,22.656,22.064,22.434,195126,0
2006-06-29,22.484,23.221,22.319,23.172,318946,0
2006-06-30,23.346,23.547,22.999,23.492,231494,0
2006-07-03,23.664,23.743,23.311,23.572,103181,0
2006-07-05,23.448,23.448,22.68,22.902,220870,0
2006-07-06,22.974,23.693,22.95,23.424,148540,0
2006-07-07,23.394,23.467,22.524,22.561,171422,0
2006-07-10,22.561,22.837,22.392,22.489,230475,0
2006-07-11,22.425,22.937,22.074,22.907,199008,0
2006-07-12,22.857,22.979,22.611,22.66,254993,0
2006-07-13,22.571,22.571,21.701,21.858,254993,0
2006-07-14,21.784,21.849,20.719,21.022,218623,0
2006-07-17,20.923,21.027,20.556,20.764,734741,0
2006-07-18,20.827,21.343,20.827,21.323,323848,0
2006-07-19,21.368,22.151,21.206,22.054,179189,0
2006-07-20,22.099,22.191,21.363,21.455,144661,0
2006-07-21,21.338,21.413,20.909,21.142,150379,0
2006-07-24,21.244,21.957,21.235,21.917,265210,0
2006-07-25,21.877,22.489,21.739,22.358,166724,0
2006-07-26,22.344,22.675,21.892,22.489,297897,0
2006-07-27,24.276,24.885,22.715,22.969,703882,0
2006-07-28,23.091,24.021,23.028,23.787,344075,0
2006-07-31,23.664,23.713,23.157,23.487,218011,0
2006-08-01,23.365,23.369,22.837,23.076,256424,0
2006-08-02,23.197,23.399,22.666,22.955,207383,0
2006-08-03,22.685,23.033,22.397,22.955,475862,0
2006-08-04,23.172,23.246,22.368,22.705,197780,0
2006-08-07,22.611,22.611,22.156,22.416,126067,0
2006-08-08,22.514,22.571,21.603,21.784,244371,0
2006-08-09,21.734,22.039,21.534,21.633,161617,0
2006-08-10,21.509,21.844,21.308,21.657,292179,0
2006-08-11,21.559,21.608,21.216,21.298,108288,0
2006-08-14,21.436,22.099,21.393,21.464,105634,0
2006-08-15,21.711,22.089,21.711,21.986,80502,0
2006-08-16,22.108,22.479,22.108,22.43,121979,0
2006-08-17,22.314,22.514,22.069,22.166,171018,0
2006-08-18,22.245,22.245,21.877,21.996,206975,0
2006-08-21,21.789,21.872,21.45,21.696,106043,0
2006-08-22,21.682,21.849,21.484,21.657,70901,0
2006-08-23,21.691,21.691,20.877,20.998,114419,0
2006-08-24,21.119,21.279,20.679,21.027,141594,0
2006-08-25,21.046,21.046,20.556,20.694,164478,0
2006-08-28,20.729,21.225,20.679,21.129,213924,0
2006-08-29,21.099,21.484,21.022,21.388,206569,0
2006-08-30,21.509,21.706,21.269,21.378,116260,0
2006-08-31,21.383,21.672,21.274,21.514,126269,0
2006-09-01,21.564,21.862,21.388,21.494,106862,0
2006-09-05,21.593,22.141,21.398,22.064,173465,0
2006-09-06,21.976,21.976,21.484,21.554,101956,0
2006-09-07,21.484,21.882,21.264,21.514,245186,0
2006-09-08,21.484,21.608,21.323,21.484,223936,0
2006-09-11,21.436,21.677,21.216,21.628,299330,0
2006-09-12,21.167,21.167,20.053,20.188,1737951,0
2006-09-13,20.183,20.188,19.9,19.994,2591401,0
2006-09-14,19.945,20.164,19.945,20.087,879601,0
2006-09-15,20.203,20.208,19.92,20.068,504057,0
2006-09-18,20.073,20.362,19.87,20.212,634008,0
2006-09-19,20.287,20.601,20.146,20.576,652396,0
2006-09-20,20.674,20.904,20.506,20.9,426213,0
2006-09-21,20.948,20.948,20.689,20.895,591510,0
2006-09-22,20.877,20.877,20.551,20.779,606629,0
2006-09-25,20.852,20.938,20.482,20.852,578638,0
2006-09-26,20.885,21.186,20.827,20.933,503242,0
2006-09-27,20.852,21.119,20.802,20.877,304234,0
2006-09-28,20.867,21.017,20.63,20.973,365119,0
2006-09-29,21.046,21.046,20.659,20.729,803387,0
2006-10-02,20.581,20.699,20.272,20.482,777441,0
2006-10-03,20.311,20.511,20.058,20.159,752510,0
2006-10-04,20.307,21.264,20.272,21.196,635641,0
2006-10-05,21.129,21.413,20.928,21.288,584563,0
2006-10-06,21.288,21.413,20.909,21.318,443785,0
2006-10-09,21.221,21.323,21.032,21.24,490779,0
2006-10-10,21.288,21.288,21.07,21.08,218418,0
2006-10-11,20.983,21.254,20.857,21.157,214539,0
2006-10-12,21.206,21.897,21.206,21.829,228228,0
2006-10-13,21.902,22.196,21.829,22.141,274404,0
2006-10-16,22.221,22.264,22.01,22.176,355925,0
2006-10-17,22.054,22.489,22.054,22.401,366550,0
2006-10-18,22.43,22.76,22.191,22.201,391886,0
2006-10-19,21.957,22.416,21.957,22.299,318946,0
2006-10-20,22.368,22.368,21.779,21.779,181641,0
2006-10-23,21.657,22.122,21.534,21.887,135464,0
2006-10-24,21.907,22.001,21.706,21.897,131784,0
2006-10-25,21.947,22.269,21.657,22.01,153854,0
2006-10-26,24.226,24.226,23.221,23.738,1301319,0
2006-10-27,23.617,23.617,23.246,23.369,384324,0
2006-10-30,23.271,23.878,23.271,23.728,275218,0
2006-10-31,23.713,23.787,23.472,23.567,300964,0
2006-11-01,23.602,23.674,23.346,23.346,298309,0
2006-11-02,23.221,23.424,23.062,23.256,203505,0
2006-11-03,23.355,23.458,23.004,23.251,227613,0
2006-11-06,23.346,23.679,23.226,23.567,111353,0
2006-11-07,23.592,23.883,23.453,23.811,291976,0
2006-11-08,23.617,24.217,23.527,24.095,353884,0
2006-11-09,24.095,24.095,23.659,23.854,303824,0
2006-11-10,23.888,24.276,23.888,24.251,157735,0
2006-11-13,24.153,24.399,24.071,24.158,317719,0
2006-11-14,24.241,25.18,24.188,25.038,431936,0
2006-11-15,25.043,25.327,24.984,25.244,290338,0
2006-11-16,25.033,25.45,25.019,25.327,283598,0
2006-11-17,25.23,25.284,24.959,25.053,277261,0
2006-11-20,24.959,25.136,24.954,25.136,427847,0
2006-11-21,25.058,25.44,25.038,25.376,642993,0
2006-11-22,25.445,25.613,25.254,25.474,250905,0
2006-11-24,25.376,25.568,25.195,25.332,94804,0
2006-11-27,25.21,25.647,25.151,25.254,523672,0
2006-11-28,25.18,25.425,24.81,25.42,433774,0
2006-11-29,25.465,25.945,25.347,25.896,358175,0
2006-11-30,25.91,26.119,25.726,25.97,238442,0
2006-12-01,26.09,26.233,25.892,26.193,389026,0
2006-12-04,26.292,26.674,25.945,26.649,432547,0
2006-12-05,26.674,26.934,26.674,26.766,531437,0
2006-12-06,26.761,26.85,26.664,26.79,250905,0
2006-12-07,26.84,26.84,26.243,26.287,207792,0
2006-12-08,26.263,26.35,26.085,26.238,297288,0
2006-12-11,26.307,26.472,26.114,26.243,237217,0
2006-12-12,26.183,26.253,25.955,26.159,187564,0
2006-12-13,26.233,26.253,25.94,26.159,325280,0
2006-12-14,26.039,26.552,25.965,26.438,191855,0
2006-12-15,26.477,26.639,26.364,26.512,312406,0
2006-12-18,26.575,26.629,25.995,26.149,455840,0
2006-12-19,26.124,26.179,26.01,26.154,502015,0
2006-12-20,26.208,26.282,26.015,26.025,182459,0
2006-12-21,26.039,26.124,25.794,25.91,462378,0
2006-12-22,25.896,25.896,25.677,25.76,157127,0
2006-12-26,25.769,25.975,25.662,25.789,207383,0
2006-12-27,25.799,26.287,25.789,26.263,169788,0
2006-12-28,26.233,26.413,25.93,25.99,227000,0
2006-12-29,25.945,26,25.598,25.662,171834,0
2007-01-03,25.76,26.468,25.657,25.844,288498,0
2007-01-04,25.892,26.044,25.603,25.905,227819,0
2007-01-05,25.829,25.915,25.259,25.652,440308,0
2007-01-08,25.774,26.57,25.528,26.388,511006,0
2007-01-09,26.482,26.482,25.945,26.297,103181,0
2007-01-10,26.198,26.263,25.915,26.208,150379,0
2007-01-11,26.258,26.737,26.258,26.428,96644,0
2007-01-12,26.408,26.458,25.975,26.11,153239,0
2007-01-16,26.268,27.163,26.268,27.158,302192,0
2007-01-17,26.992,26.992,26.287,26.316,152831,0
2007-01-18,26.369,26.458,25.613,25.859,150787,0
2007-01-19,26.015,26.428,25.892,26.179,109718,0
2007-01-22,25.99,25.99,25.284,25.598,319762,0
2007-01-23,25.623,26.547,25.623,26.025,419063,0
2007-01-24,26.119,26.428,25.849,26.428,280121,0
2007-01-25,26.453,26.732,26.039,26.502,490166,0
2007-01-26,27.556,28.116,26.589,26.934,950703,0
2007-01-29,27.261,27.507,27.113,27.448,1275369,0
2007-01-30,27.629,27.849,27.468,27.652,414362,0
2007-01-31,27.579,27.652,27.35,27.507,572915,0
2007-02-01,27.775,27.864,27.408,27.864,357970,0
2007-02-02,27.897,27.97,27.493,27.614,301781,0
2007-02-05,27.556,27.556,27.228,27.38,312406,0
2007-02-06,27.428,27.503,27.099,27.385,328137,0
2007-02-07,27.408,27.448,27.012,27.123,1151141,0
2007-02-08,27.041,27.604,26.978,27.604,629715,0
2007-02-09,27.604,27.604,26.354,26.904,963372,0
2007-02-12,26.869,27.123,26.732,26.997,411619,0
2007-02-13,27.041,27.389,26.934,27.138,205139,0
2007-02-14,27.238,27.385,26.884,26.963,268067,0
2007-02-15,26.963,27.05,26.859,26.968,195536,0
2007-02-16,26.968,27.041,26.884,26.968,226185,0
2007-02-20,26.924,27.483,26.845,27.468,259486,0
2007-02-21,27.37,27.564,27.118,27.315,235173,0
2007-02-22,27.285,27.325,26.795,27.08,202890,0
2007-02-23,27.08,27.08,26.704,26.963,365119,0
2007-02-26,27.084,27.099,26.723,26.983,491655,0
2007-02-27,26.248,26.718,25.878,25.94,535934,0
2007-02-28,25.896,26.238,25.479,26.179,331202,0
2007-03-01,25.94,26.164,25.548,25.99,443375,0
2007-03-02,25.92,25.975,25.647,25.789,434181,0
2007-03-05,25.746,26.085,25.356,25.435,314039,0
2007-03-06,25.682,26.044,25.667,26.01,246615,0
2007-03-07,25.99,26.169,25.829,25.965,156919,0
2007-03-08,26.208,26.248,25.849,25.94,149972,0
2007-03-09,26.134,26.383,25.896,26.364,154670,0
2007-03-12,26.331,26.669,26.331,26.669,108494,0
2007-03-13,26.565,26.565,25.829,25.873,356127,0
2007-03-14,25.774,26.297,25.696,26.164,177145,0
2007-03-15,26.203,26.644,26.183,26.639,167139,0
2007-03-16,26.634,26.761,26.233,26.565,478725,0
2007-03-19,26.761,27.031,26.689,26.815,114011,0
2007-03-20,26.835,26.914,26.634,26.761,138735,0
2007-03-21,26.82,27.394,26.82,27.394,247225,0
2007-03-22,27.408,27.453,26.968,27.408,173672,0
2007-03-23,27.463,27.463,27.143,27.178,261122,0
2007-03-26,27.271,27.662,27.233,27.614,248045,0
2007-03-27,27.551,27.579,27.173,27.31,104203,0
2007-03-28,27.213,27.213,26.552,26.766,609286,0
2007-03-29,26.889,26.992,26.428,26.845,114011,0
2007-03-30,26.869,27.104,26.649,27.084,259282,0
2007-04-02,27.193,27.696,27.017,27.691,483425,0
2007-04-03,27.751,27.922,27.677,27.716,201049,0
2007-04-04,27.751,27.795,27.507,27.756,129950,0
2007-04-05,27.652,27.884,27.629,27.726,113191,0
2007-04-09,27.652,27.716,26.761,26.81,258875,0
2007-04-10,26.805,27.05,26.669,26.874,148745,0
2007-04-11,26.973,28,26.973,27.701,467689,0
2007-04-12,27.677,28.136,27.677,27.985,233948,0
2007-04-13,27.94,28.01,27.652,27.897,381061,0
2007-04-16,28.02,28.574,27.985,28.356,772945,0
2007-04-17,28.303,28.852,28.288,28.318,651171,0
2007-04-18,28.288,28.68,28.274,28.396,535117,0
2007-04-19,28.274,28.446,28.071,28.421,157328,0
2007-04-20,28.699,28.699,28.361,28.436,171221,0
2007-04-23,28.485,28.529,28.141,28.244,220054,0
2007-04-24,28.318,28.534,28.259,28.514,285230,0
2007-04-25,28.602,28.748,28.461,28.583,183275,0
2007-04-26,28.534,28.738,28.386,28.714,220459,0
2007-04-27,28.69,29.117,28.549,29.072,276040,0
2007-04-30,29.147,29.854,29.112,29.76,814985,0
2007-05-01,29.76,29.899,29.516,29.844,430708,0
2007-05-02,29.953,30.403,29.859,30.228,318946,0
2007-05-03,30.247,30.515,29.009,29.483,1278806,0
2007-05-04,29.478,31.209,29.367,30.995,1221490,0
2007-05-07,31.078,31.184,30.271,30.62,931089,0
2007-05-08,30.585,30.585,30.025,30.555,742094,0
2007-05-09,30.486,30.694,30.118,30.654,667516,0
2007-05-10,30.575,30.575,30.325,30.358,303210,0
2007-05-11,30.481,30.836,30.316,30.816,214131,0
2007-05-14,30.856,30.917,30.393,30.59,579248,0
2007-05-15,30.644,31.254,30.56,30.684,765997,0
2007-05-16,30.737,31.657,30.53,31.493,685085,0
2007-05-17,31.548,32.244,31.274,32.116,697755,0
2007-05-18,32.116,32.337,31.931,32.139,556974,0
2007-05-21,32.057,32.972,32.027,32.746,545332,0
2007-05-22,32.746,32.766,32.259,32.464,456045,0
2007-05-23,32.558,32.586,31.701,32.057,517544,0
2007-05-24,31.969,32.199,31.612,31.784,654847,0
2007-05-25,31.814,32.558,31.764,32.484,470755,0
2007-05-29,32.568,32.77,32.395,32.688,338969,0
2007-05-30,32.474,32.775,31.883,32.718,263576,0
2007-05-31,32.655,32.713,31.969,32.342,364101,0
2007-06-01,32.386,32.548,31.888,32.194,610102,0
2007-06-04,32.042,32.169,31.706,31.888,406189,0
2007-06-05,31.869,32.004,31.603,31.945,357357,0
2007-06-06,31.696,32.077,31.622,31.809,352248,0
2007-06-07,31.706,31.888,31.425,31.819,668739,0
2007-06-08,31.94,32.703,31.888,32.665,451342,0
2007-06-11,32.543,32.65,32.268,32.484,330592,0
2007-06-12,32.254,32.563,32.209,32.424,579655,0
2007-06-13,32.533,32.962,32.283,32.824,416816,0
2007-06-14,32.824,33.403,32.819,33.337,334880,0
2007-06-15,33.909,34.08,33.505,33.741,534502,0
2007-06-18,33.855,33.992,33.447,33.5,455227,0
2007-06-19,33.422,33.422,32.962,33.144,464420,0
2007-06-20,33.169,33.383,32.553,32.586,397199,0
2007-06-21,32.434,33.071,32.313,32.78,265821,0
2007-06-22,32.751,32.909,32.391,32.499,593139,0
2007-06-25,32.439,32.626,31.647,32.169,389638,0
2007-06-26,32.288,32.424,31.844,32.027,228634,0
2007-06-27,31.907,31.907,31.533,31.784,358175,0
2007-06-28,31.779,32.376,31.724,32.164,254787,0
2007-06-29,32.288,32.65,31.994,32.042,380649,0
2007-07-02,32.224,32.581,32.164,32.576,234761,0
2007-07-03,32.65,32.929,32.645,32.756,125863,0
2007-07-05,32.849,33.199,32.849,33.012,147314,0
2007-07-06,33.017,33.398,33.017,33.204,301577,0
2007-07-09,33.393,34.43,33.332,34.358,802160,0
2007-07-10,34.358,34.735,34.065,34.09,273993,0
2007-07-11,34.085,34.284,33.525,33.932,192672,0
2007-07-12,33.972,34.666,33.972,34.642,258055,0
2007-07-13,34.494,34.78,34.494,34.592,126475,0
2007-07-16,34.577,34.691,34.289,34.381,127087,0
2007-07-17,34.348,34.715,34.348,34.396,177145,0
2007-07-18,34.259,34.524,34.259,34.405,296470,0
2007-07-19,34.577,35.346,34.577,35.083,420696,0
2007-07-20,35.004,35.312,34.582,34.671,349593,0
2007-07-23,34.671,34.671,34.381,34.464,499156,0
2007-07-24,34.114,34.236,33.736,34.021,351021,0
2007-07-25,34.259,35.802,33.967,34.249,836690,0
2007-07-26,35.004,37.931,34.76,36.903,2313315,0
2007-07-27,37.195,37.71,36.635,37.101,828931,0
2007-07-30,37.101,38.415,37.101,38.053,797874,0
2007-07-31,38.162,38.352,37.299,37.299,562699,0
2007-08-01,37.19,37.522,36.458,37.041,537568,0
2007-08-02,38.464,40.132,38.464,39.398,1544095,0
2007-08-03,39.62,39.84,38.772,38.777,917401,0
2007-08-06,38.832,41.671,38.595,39.324,888386,0
2007-08-07,39.076,40.505,39.042,39.797,732897,0
2007-08-08,39.889,39.994,37.046,37.901,1133979,0
2007-08-09,37.931,39.732,35.336,36.625,1174437,0
2007-08-10,36.138,39.595,35.571,38.822,799093,0
2007-08-13,39.156,39.476,38.033,38.117,1065535,0
2007-08-14,38.172,38.177,36.487,36.487,646061,0
2007-08-15,36.34,36.654,35.098,35.238,459108,0
2007-08-16,34.573,34.915,33.608,34.405,1277818,0
2007-08-17,36.709,37.442,35.646,36.093,991978,0
2007-08-20,36.296,36.832,36.192,36.438,290542,0
2007-08-21,36.403,37.647,36.138,36.368,412319,0
2007-08-22,37.046,38.097,36.463,37.622,572711,0
2007-08-23,37.837,38.033,36.497,36.591,375951,0
2007-08-24,36.738,37.066,36.103,36.999,362671,0
2007-08-27,36.936,37.24,36.468,36.649,234968,0
2007-08-28,36.477,36.581,35.058,35.068,344688,0
2007-08-29,35.336,36.591,35.117,36.393,326914,0
2007-08-30,35.948,36.413,35.219,35.68,353678,0
2007-08-31,36.291,36.34,35.729,35.832,190223,0
2007-09-04,36.108,36.99,35.915,36.581,461354,0
2007-09-05,36.532,37.066,36.231,36.492,537771,0
2007-09-06,36.463,36.787,36.093,36.216,269090,0
2007-09-07,35.774,35.827,35.063,35.361,395565,0
2007-09-10,35.499,35.827,34.554,35.454,252745,0
2007-09-11,35.571,36.684,35.537,36.542,439902,0
2007-09-12,36.477,37.018,36.34,36.812,245388,0
2007-09-13,36.956,38.137,36.674,37.422,367778,0
2007-09-14,38.177,39.825,38.177,39.645,824844,0
2007-09-17,39.961,40.088,39.276,39.576,520608,0
2007-09-18,39.864,40.501,39.417,40.132,583334,0
2007-09-19,40.299,40.377,39.645,39.943,590283,0
2007-09-20,40.108,40.697,39.919,40.304,645040,0
2007-09-21,40.628,40.687,40.038,40.093,583334,0
2007-09-24,39.994,40.182,39.398,39.516,428871,0
2007-09-25,39.205,40.319,39.205,39.966,211063,0
2007-09-26,40.451,40.862,40.127,40.555,242937,0
2007-09-27,40.813,41.432,40.716,41.268,436429,0
2007-09-28,41.16,41.446,39.961,39.989,858964,0
2007-10-01,40.058,40.491,39.889,40.162,1194661,0
2007-10-02,40.416,40.775,40.088,40.354,1000967,0
2007-10-03,40.401,40.837,39.83,40.053,894721,0
2007-10-04,40.058,40.265,39.792,40.192,400468,0
2007-10-05,40.486,40.575,39.951,40.319,303007,0
2007-10-08,40.309,42.1,40.279,41.918,843640,0
2007-10-09,42.09,42.277,41.145,41.724,501813,0
2007-10-10,41.564,41.618,40.226,40.761,483013,0
2007-10-11,41.046,41.056,39.541,39.782,469937,0
2007-10-12,39.698,40.354,39.645,39.889,276446,0
2007-10-15,39.984,40.009,38.42,39.071,906366,0
2007-10-16,39.052,39.62,38.988,39.229,962756,0
2007-10-17,39.889,39.951,38.914,39.032,644019,0
2007-10-18,38.954,39.737,38.909,39.166,828316,0
2007-10-19,39.393,39.422,38.303,38.348,616639,0
2007-10-22,37.832,37.832,36.971,37.16,1122744,0
2007-10-23,37.383,38.575,37.383,38.575,1111707,0
2007-10-24,38.177,39.013,37.652,38.663,618885,0
2007-10-25,36.922,38.172,36.093,37.7,1501961,0
2007-10-26,38.61,38.61,37.066,37.353,777645,0
2007-10-29,37.398,38.551,37.353,38.41,779889,0
2007-10-30,38.42,39.185,38.371,38.846,547988,0
2007-10-31,38.998,39.096,37.936,38.969,399242,0
2007-11-01,38.822,38.822,37.195,37.318,384324,0
2007-11-02,37.719,37.719,36.807,37.343,421512,0
2007-11-05,36.866,37.754,36.709,37.467,439393,0
2007-11-06,37.916,38.264,37.071,38.235,313378,0
2007-11-07,38.215,38.215,36.644,36.684,402975,0
2007-11-08,36.976,37.793,36.615,37.58,432954,0
2007-11-09,36.999,37.061,36.325,36.463,647083,0
2007-11-12,36.108,36.832,35.16,35.267,374212,0
2007-11-13,35.827,38.038,35.509,38.033,551924,0
2007-11-14,38.127,38.132,37.165,37.274,207179,0
2007-11-15,36.946,37.289,36.458,36.822,249683,0
2007-11-16,36.898,37.847,36.644,37.808,620725,0
2007-11-19,37.477,38.23,37.403,37.936,603971,0
2007-11-20,38.003,38.003,36.61,37.036,376899,0
2007-11-21,36.936,37.881,36.743,37.294,402305,0
2007-11-23,37.442,38.298,37.245,38.201,128109,0
2007-11-26,38.028,38.556,37.652,37.652,312760,0
2007-11-27,38.068,38.628,37.552,38.343,840874,0
2007-11-28,38.343,39.261,38.298,39.106,451196,0
2007-11-29,39.008,39.722,38.919,39.276,325483,0
2007-11-30,39.812,40.009,39.546,39.772,411896,0
2007-12-03,40.058,40.481,39.521,39.939,458515,0
2007-12-04,39.939,40.236,39.111,39.285,678138,0
2007-12-05,39.966,40.721,39.722,40.354,437043,0
2007-12-06,40.354,40.827,39.605,40.138,453999,0
2007-12-07,40.231,40.436,39.989,40.26,204118,0
2007-12-10,40.255,40.401,39.869,40.147,159371,0
2007-12-11,40.426,40.466,39.028,39.091,345119,0
2007-12-12,39.934,39.934,38.097,38.817,326940,0
2007-12-13,38.333,38.851,37.978,38.698,225569,0
2007-12-14,38.033,38.904,37.964,38.605,369409,0
2007-12-17,38.288,38.308,36.976,36.976,278285,0
2007-12-18,37.265,37.7,36.684,37.593,434181,0
2007-12-19,37.452,38.038,37.21,37.681,184496,0
2007-12-20,37.759,38.663,37.318,38.663,310774,0
2007-12-21,39.437,39.437,38.483,38.876,427032,0
2007-12-24,39.247,39.904,38.782,39.684,113807,0
2007-12-26,39.684,40.624,39.281,40.486,333245,0
2007-12-27,40.466,40.471,39.561,40.289,288095,0
2007-12-28,40.436,40.624,39.999,40.515,241098,0
2007-12-31,40.241,40.619,39.86,40.304,229255,0
2008-01-02,40.231,40.481,38.983,39.65,391273,0
2008-01-03,39.698,40.053,39.185,39.732,341626,0
2008-01-04,39.432,39.486,38.235,38.479,341880,0
2008-01-07,38.728,38.782,36.787,37.657,505645,0
2008-01-08,37.759,37.881,35.571,35.636,388823,0
2008-01-09,35.434,35.802,33.08,34.632,864070,0
2008-01-10,34.361,35.537,33.904,35.009,591732,0
2008-01-11,34.82,34.999,33.026,33.115,749655,0
2008-01-14,33.332,33.706,30.6,31.774,2728244,0
2008-01-15,31.274,31.304,30.281,30.664,1181031,0
2008-01-16,30.52,30.896,29.516,29.68,775844,0
2008-01-17,29.874,30.936,28.68,28.728,741891,0
2008-01-18,28.901,29.58,27.94,28.588,835466,0
2008-01-22,27.955,29.122,26.679,28.288,835670,0
2008-01-23,27.897,28.544,25.091,26,2002179,0
2008-01-24,26.331,28.48,26.331,28.121,1300899,0
2008-01-25,25.548,26.302,23.617,24.701,6300962,0
2008-01-28,25.086,25.23,24.565,24.974,1567847,0
2008-01-29,25.205,25.657,24.866,25.293,986051,0
2008-01-30,25.633,26,25.096,25.416,1005668,0
2008-01-31,25.096,26.775,24.77,26.428,1363175,0
2008-02-01,26.433,26.939,25.945,26.795,904020,0
2008-02-04,26.775,27.026,26.443,26.983,694079,0
2008-02-05,26.77,27.473,26.547,27.213,1291868,0
2008-02-06,27.375,27.691,26.919,27.37,1253713,0
2008-02-07,27.158,27.97,27.128,27.936,875184,0
2008-02-08,27.751,28.191,27.335,27.408,973981,0
2008-02-11,27.113,27.599,26.751,27.37,1394682,0
2008-02-12,27.345,28.141,27.123,27.8,736789,0
2008-02-13,28.181,29.102,28.126,29.032,803596,0
2008-02-14,29.157,29.244,28.146,28.249,467895,0
2008-02-15,28.126,28.225,27.706,28.141,475656,0
2008-02-19,28.461,28.699,28.062,28.298,352118,0
2008-02-20,28.156,28.436,27.819,28.239,346704,0
2008-02-21,28.381,28.743,28.015,28.366,499651,0
2008-02-22,28.466,28.524,27.408,28.043,390933,0
2008-02-25,28.323,28.323,27.375,28.005,473133,0
2008-02-26,27.864,28.485,27.864,27.995,423340,0
2008-02-27,27.834,28.22,27.305,27.79,429271,0
2008-02-28,28.081,28.081,27.3,27.696,590235,0
2008-02-29,27.418,28.111,27.223,27.696,592307,0
2008-03-03,27.648,27.897,27.3,27.809,745714,0
2008-03-04,27.795,27.889,27.173,27.657,625713,0
2008-03-05,27.629,28.342,27.498,27.889,518975,0
2008-03-06,27.701,27.8,27.188,27.609,895870,0
2008-03-07,27.075,27.975,27.075,27.433,648271,0
2008-03-10,27.483,27.854,26.374,26.423,444805,0
2008-03-11,26.953,27.163,26.477,27.007,494047,0
2008-03-12,26.874,27.32,26.552,26.718,456451,0
2008-03-13,26.307,26.561,25.44,26.179,846436,0
2008-03-14,26.307,26.307,25.2,25.839,887506,0
2008-03-17,25.647,25.905,25.081,25.474,503852,0
2008-03-18,25.915,27.36,25.901,27.345,944432,0
2008-03-19,27.315,27.844,26.82,26.82,489852,0
2008-03-20,27.036,27.33,26.374,26.537,1011998,0
2008-03-24,26.403,27.517,26.326,27.517,341420,0
2008-03-25,27.365,27.648,26.889,27.536,306685,0
2008-03-26,27.355,27.965,26.684,27.766,620114,0
2008-03-27,27.912,28.216,27.438,27.56,277777,0
2008-03-28,27.574,28.062,27.403,27.403,328958,0
2008-03-31,27.507,28.191,27.08,27.864,473617,0
2008-04-01,28.456,29.76,28.23,29.468,800982,0
2008-04-02,29.357,29.473,28.318,28.441,692232,0
2008-04-03,28.239,29.087,28.191,28.916,209669,0
2008-04-04,28.916,29.367,28.386,29.117,238598,0
2008-04-07,29.264,29.362,28.053,28.086,437672,0
2008-04-08,27.854,27.975,27.305,27.756,416529,0
2008-04-09,27.849,28.279,27.721,28.111,275833,0
2008-04-10,28.048,28.421,27.639,28.313,199211,0
2008-04-11,27.965,28.029,27.418,27.483,175805,0
2008-04-14,27.418,27.418,26.713,26.973,279172,0
2008-04-15,27.099,27.213,26.507,26.992,191328,0
2008-04-16,27.153,28.475,27.153,28.225,893446,0
2008-04-17,28.101,28.323,27.721,27.839,202389,0
2008-04-18,28.466,29.142,28.288,29.018,298236,0
2008-04-21,28.906,29.005,28.598,28.847,326006,0
2008-04-22,28.655,28.847,27.677,28.166,497226,0
2008-04-23,28.313,28.635,27.912,28.264,466698,0
2008-04-24,28.347,29.027,28.066,28.876,452002,0
2008-04-25,28.946,29.239,28.588,29.137,232298,0
2008-04-28,29.172,29.337,28.807,28.807,486412,0
2008-04-29,28.65,29.102,28.401,28.946,346061,0
2008-04-30,28.911,29.419,28.665,28.812,321474,0
2008-05-01,28.975,29.453,28.569,29.405,825722,0
2008-05-02,31.667,35.004,31.518,34.866,3178717,0
2008-05-05,34.93,36.098,34.622,35.719,818429,0
2008-05-06,35.576,35.958,35.068,35.415,739227,0
2008-05-07,34.8,35.484,34.313,34.607,744992,0
2008-05-08,34.514,34.901,33.447,33.937,452400,0
2008-05-09,33.825,34.183,33.447,33.919,309170,0
2008-05-12,34.197,34.259,33.515,33.87,564677,0
2008-05-13,33.785,34.381,33.701,34.129,557606,0
2008-05-14,34.284,34.284,33.647,33.721,344301,0
2008-05-15,33.657,33.855,33.272,33.741,359565,0
2008-05-16,33.914,34.026,32.669,33.012,397966,0
2008-05-19,32.738,33.942,32.738,33.189,601635,0
2008-05-20,33.12,33.292,32.66,32.79,342543,0
2008-05-21,32.929,33.066,30.826,30.9,568668,0
2008-05-22,30.836,31.43,30.306,30.423,347592,0
2008-05-23,30.153,30.32,28.951,29.844,651883,0
2008-05-27,29.983,30.413,29.381,30.089,1028716,0
2008-05-28,30.476,30.476,29.879,30.054,606896,0
2008-05-29,30.074,30.56,29.685,30.373,402483,0
2008-05-30,30.515,30.761,30.286,30.437,516446,0
2008-06-02,30.403,30.846,30.049,30.732,1227899,0
2008-06-03,31.214,31.229,29.433,29.775,2464559,0
2008-06-04,29.716,29.745,27.975,28.361,4323670,0
2008-06-05,28.391,28.534,26.609,27.35,3634924,0
2008-06-06,27.32,27.448,25.887,26.039,864538,0
2008-06-09,26.423,26.477,25.829,26.208,1233470,0
2008-06-10,25.774,26.044,25.583,25.706,629311,0
2008-06-11,25.533,25.538,24.711,25.22,1051856,0
2008-06-12,25.274,25.97,24.974,25.205,522383,0
2008-06-13,25.351,25.844,25.298,25.484,736037,0
2008-06-16,25.376,25.484,24.861,25.484,478650,0
2008-06-17,25.647,25.834,25.136,25.185,609992,0
2008-06-18,25.106,25.43,25.009,25.298,442608,0
2008-06-19,25.234,25.799,25.038,25.548,360907,0
2008-06-20,25.401,25.682,24.746,24.959,740414,0
2008-06-23,25.086,25.342,24.861,24.964,318983,0
2008-06-24,24.682,25.22,24.31,24.765,462616,0
2008-06-25,24.653,24.653,23.532,23.883,917228,0
2008-06-26,23.562,23.893,23.062,23.256,714079,0
2008-06-27,23.157,23.414,22.651,22.789,722029,0
2008-06-30,22.591,23.552,22.591,23.052,660460,0
2008-07-01,23.123,23.123,22.401,22.837,406480,0
2008-07-02,22.601,22.601,21.046,21.134,692868,0
2008-07-03,21.08,21.23,20.744,20.958,342934,0
2008-07-07,21.094,21.373,20.793,21.07,550082,0
2008-07-08,20.928,21.942,20.842,21.902,489555,0
2008-07-09,21.952,21.952,20.754,20.812,478943,0
2008-07-10,20.812,21.524,20.793,21.431,475294,0
2008-07-11,21.147,21.147,19.631,19.875,744976,0
2008-07-14,19.737,20.357,19.377,19.885,624393,0
2008-07-15,19.675,20.038,19.186,19.248,1128129,0
2008-07-16,19.357,20.212,19.078,20.068,1705477,0
2008-07-17,20.068,20.895,20.018,20.556,588984,0
2008-07-18,20.669,21.06,20.377,21.046,481390,0
2008-07-21,21.056,21.559,20.943,21.211,543886,0
2008-07-22,21.065,22.872,21.008,22.586,782709,0
2008-07-23,22.755,23.429,22.586,23.429,560491,0
2008-07-24,23.897,23.897,22.049,22.104,598027,0
2008-07-25,24.93,25.672,24.31,24.34,4493022,0
2008-07-28,24.409,24.959,24.081,24.501,1181183,0
2008-07-29,24.8,26.458,24.741,26.105,1171709,0
2008-07-30,26.208,26.795,26,26.423,608779,0
2008-07-31,26.316,26.604,25.804,25.92,763110,0
2008-08-01,26.076,26.287,25.411,26.005,376981,0
2008-08-04,25.731,25.839,25.121,25.361,337791,0
2008-08-05,25.794,26.604,25.406,26.183,820146,0
2008-08-06,26.183,26.517,25.672,26.443,504201,0
2008-08-07,26.331,26.331,25.44,25.721,479849,0
2008-08-08,25.721,27.97,25.711,27.95,1167904,0
2008-08-11,27.507,28.254,27.218,27.295,764738,0
2008-08-12,27.335,27.463,26.458,26.737,396464,0
2008-08-13,26.443,27.213,26.443,27.017,464307,0
2008-08-14,26.188,28.416,26.188,28.283,503155,0
2008-08-15,28.196,28.812,27.682,27.922,353494,0
2008-08-18,27.922,27.922,26.919,27.443,457096,0
2008-08-19,27.045,27.706,26.766,26.992,499363,0
2008-08-20,27.094,27.775,26.443,27.271,685884,0
2008-08-21,27.243,27.243,26.364,26.403,391660,0
2008-08-22,26.517,26.983,26.273,26.354,522270,0
2008-08-25,26.311,26.482,25.985,26.03,349842,0
2008-08-26,25.726,26.169,25.726,25.94,415545,0
2008-08-27,25.92,26.413,25.804,26.114,299597,0
2008-08-28,25.995,26.978,25.995,26.939,335282,0
2008-08-29,26.766,27.104,26.487,26.79,201439,0
2008-09-02,27.163,27.945,26.619,26.869,321709,0
2008-09-03,26.77,27.458,26.737,27.256,629824,0
2008-09-04,27.243,27.34,26.619,26.761,729337,0
2008-09-05,26.644,27.614,26.482,27.428,668334,0
2008-09-08,28.096,28.254,26.639,26.884,654610,0
2008-09-09,26.78,27.213,26.203,26.203,436847,0
2008-09-10,26.547,26.77,25.901,26.502,568574,0
2008-09-11,26.321,26.785,26.124,26.629,405509,0
2008-09-12,26.604,26.805,26.258,26.619,680798,0
2008-09-15,26.164,26.297,25.45,25.46,307324,0
2008-09-16,25.043,25.239,23.64,24.949,665664,0
2008-09-17,24.677,24.677,22.775,22.902,875121,0
2008-09-18,23.246,23.868,21.824,23.816,739483,0
2008-09-19,26.08,26.08,24.536,25.396,1002771,0
2008-09-22,25.205,25.613,23.962,24.119,511237,0
2008-09-23,24.256,25.312,24.256,24.672,677099,0
2008-09-24,25.063,25.063,23.888,23.897,482006,0
2008-09-25,23.982,24.91,23.982,24.657,443178,0
2008-09-26,24.086,24.565,23.859,24.129,346198,0
2008-09-29,23.836,23.849,21.574,21.991,424965,0
2008-09-30,22.015,22.551,21.608,22.372,347727,0
2008-10-01,22.206,22.735,21.686,21.854,216357,0
2008-10-02,21.499,21.715,20.311,20.457,209543,0
2008-10-03,20.511,21.139,19.87,19.895,496220,0
2008-10-06,19.665,19.675,17.962,18.717,802011,0
2008-10-07,18.707,19.307,17.898,17.903,505168,0
2008-10-08,17.503,18.624,16.945,16.945,824186,0
2008-10-09,17.137,17.429,16.511,16.589,741027,0
2008-10-10,16.099,16.579,14.796,16.287,608133,0
2008-10-13,16.684,18.191,16.492,18.191,527930,0
2008-10-14,19.172,19.322,17.384,17.898,423991,0
2008-10-15,17.371,17.761,15.799,15.799,509944,0
2008-10-16,15.804,17.249,15.236,17.092,655380,0
2008-10-17,16.374,17.858,16.374,16.798,442925,0
2008-10-20,16.945,18.351,16.788,18.308,472255,0
2008-10-21,18.094,18.619,17.691,17.962,427649,0
2008-10-22,17.986,17.986,16.462,16.896,300212,0
2008-10-23,16.773,17.389,15.393,16.301,831074,0
2008-10-24,13.995,18.451,13.995,17.796,708781,0
2008-10-27,17.786,18.084,16.738,16.748,463181,0
2008-10-28,17.062,20.422,17.062,20.336,869542,0
2008-10-29,20.521,22.171,20.146,21.957,1098510,0
2008-10-30,22.054,22.269,21.348,21.715,773141,0
2008-10-31,21.298,21.759,20.938,21.464,823911,0
2008-11-03,20.998,21.854,20.432,21.539,367568,0
2008-11-04,21.981,22.079,21.147,21.225,561818,0
2008-11-05,20.576,20.576,18.6,19.792,631288,0
2008-11-06,19.656,19.969,18.796,18.892,324852,0
2008-11-07,19.063,19.551,18.712,19.213,248877,0
2008-11-10,19.636,20.277,19.118,19.218,493840,0
2008-11-11,19.088,19.66,18.786,18.873,280436,0
2008-11-12,18.698,18.698,17.791,17.863,396893,0
2008-11-13,17.923,19.703,16.92,19.601,378426,0
2008-11-14,19.128,19.332,16.861,16.886,450276,0
2008-11-17,16.828,17.127,16.163,16.205,474745,0
2008-11-18,16.214,16.619,15.824,16.516,477956,0
2008-11-19,16.432,16.684,15.702,15.867,495772,0
2008-11-20,15.707,15.737,13.703,13.777,558243,0
2008-11-21,13.975,14.844,13.16,14.801,461121,0
2008-11-24,14.806,15.358,14.378,15.25,451497,0
2008-11-25,15.177,15.265,14.501,15.226,505431,0
2008-11-26,14.456,16.311,14.456,16.228,412821,0
2008-11-28,16.228,16.813,16.064,16.738,122017,0
2008-12-01,16.301,16.492,15.088,15.172,473858,0
2008-12-02,15.148,16.243,14.923,16.2,518474,0
2008-12-03,15.828,17.112,15.638,16.738,390044,0
2008-12-04,16.619,17.434,15.614,16.02,316958,0
2008-12-05,15.663,16.497,15.098,16.36,399293,0
2008-12-08,16.36,18.351,16.36,17.834,490680,0
2008-12-09,17.786,18.585,16.945,17.389,486172,0
2008-12-10,17.633,18.981,17.618,18.451,370048,0
2008-12-11,18.381,18.742,17.484,17.691,358607,0
2008-12-12,17.092,18.535,16.905,18.441,382336,0
2008-12-15,18.605,18.829,17.479,17.913,368032,0
2008-12-16,18.109,19.347,18.01,19.287,252382,0
2008-12-17,19.172,20.107,18.917,19.87,466106,0
2008-12-18,19.875,20.331,19.253,20.155,517124,0
2008-12-19,20.087,21.398,20.087,20.526,922575,0
2008-12-22,20.282,20.601,19.66,20.472,386925,0
2008-12-23,20.812,20.812,19.292,19.402,422920,0
2008-12-24,19.218,20.028,19.218,19.831,309625,0
2008-12-26,19.875,20.198,19.352,20.053,352193,0
2008-12-29,20.193,20.193,19.332,19.523,402262,0
2008-12-30,19.576,19.762,19.431,19.576,407477,0
2008-12-31,19.698,21.114,19.475,20.784,462045,0
2009-01-02,20.586,21.294,20.127,20.654,646853,0
2009-01-05,20.571,20.914,18.897,19.703,1024724,0
2009-01-06,19.641,21.084,19.641,20.89,428781,0
2009-01-07,20.292,20.392,19.732,20.341,326589,0
2009-01-08,20.087,20.556,19.945,20.536,176003,0
2009-01-09,20.536,20.536,19.787,20.073,312142,0
2009-01-12,20.407,20.417,19.322,19.533,381122,0
2009-01-13,19.533,19.68,19.243,19.513,242485,0
2009-01-14,19.223,19.223,18.293,18.416,430780,0
2009-01-15,18.446,18.912,18.069,18.8,495652,0
2009-01-16,19.058,19.488,18.712,19.377,282737,0
2009-01-20,19.162,19.297,18.351,18.391,383023,0
2009-01-21,18.6,19.949,18.298,19.91,415629,0
2009-01-22,19.493,19.752,18.742,19.243,324724,0
2009-01-23,18.907,19.727,18.485,19.479,372897,0
2009-01-26,19.479,19.93,19.172,19.651,360021,0
2009-01-27,19.762,20.173,19.46,20.102,231933,0
2009-01-28,20.372,21.06,20.282,21.003,488323,0
2009-01-29,21.056,21.056,20.155,20.316,390890,0
2009-01-30,22.626,22.798,21.181,22.161,1129773,0
2009-02-02,21.809,21.849,21.084,21.711,596465,0
2009-02-03,21.829,22.509,21.469,22.186,681806,0
2009-02-04,22.416,23.004,22.108,22.479,716308,0
2009-02-05,22.425,22.425,21.799,21.967,590189,0
2009-02-06,21.877,22.314,21.682,22.274,459716,0
2009-02-09,22.363,22.504,21.917,22.171,316479,0
2009-02-10,22.141,22.469,21.393,21.715,472731,0
2009-02-11,21.764,22.005,21.343,21.677,413375,0
2009-02-12,21.303,21.734,20.606,21.677,577431,0
2009-02-13,21.628,22.274,21.549,21.937,320704,0
2009-02-17,21.318,21.682,20.372,21.249,783540,0
2009-02-18,21.403,21.554,20.447,20.606,357986,0
2009-02-19,20.89,21.104,20.699,20.714,295221,0
2009-02-20,20.198,20.63,19.282,19.538,558340,0
2009-02-23,19.576,19.855,18.545,18.824,510206,0
2009-02-24,19.123,19.372,18.707,19.268,370783,0
2009-02-25,19.103,19.292,18.215,18.386,390723,0
2009-02-26,18.426,18.776,17.962,18.134,434368,0
2009-02-27,17.796,18.01,17.454,17.677,316111,0
2009-03-02,17.171,17.171,16.316,16.355,439673,0
2009-03-03,16.536,16.723,16.035,16.171,706843,0
2009-03-04,16.355,16.856,16.02,16.674,534150,0
2009-03-05,16.19,16.403,15.658,16.109,878194,0
2009-03-06,16.144,16.306,15.305,15.915,561793,0
2009-03-09,15.722,15.824,15.231,15.295,266612,0
2009-03-10,15.559,16.21,15.559,16.185,488942,0
2009-03-11,16.21,16.763,16.059,16.224,295841,0
2009-03-12,16.365,17.736,15.91,17.691,659708,0
2009-03-13,17.731,17.853,17.293,17.508,257233,0
2009-03-16,17.623,18.678,17.623,18.25,421935,0
2009-03-17,18.119,18.119,17.23,17.962,498107,0
2009-03-18,17.928,18.727,17.55,18.48,322653,0
2009-03-19,18.683,18.683,17.667,17.8,359696,0
2009-03-20,17.937,17.937,16.935,17.003,464620,0
2009-03-23,17.424,18.461,17.244,18.436,299917,0
2009-03-24,18.134,18.947,17.903,18.663,368972,0
2009-03-25,18.761,19.47,18.461,19.142,252456,0
2009-03-26,19.213,20.122,19.201,20.122,224077,0
2009-03-27,19.797,20.004,19.213,19.233,257734,0
2009-03-30,18.781,18.781,18.035,18.58,312746,0
2009-03-31,18.829,19.248,18.366,18.698,201558,0
2009-04-01,18.288,18.441,16.818,18.401,600033,0
2009-04-02,18.776,19.611,18.771,19.518,538602,0
2009-04-03,19.547,20.193,19.475,20.043,273799,0
2009-04-06,19.68,20.531,19.498,20.407,267596,0
2009-04-07,20.082,20.793,19.959,20.262,293497,0
2009-04-08,20.316,20.402,19.88,20.387,101179,0
2009-04-09,20.788,21.431,20.689,21.084,305282,0
2009-04-13,20.724,20.837,19.93,20.326,348450,0
2009-04-14,20.068,20.168,19.518,19.596,303868,0
2009-04-15,19.513,20.092,19.513,20.038,181671,0
2009-04-16,19.332,20.102,19.078,20.078,457945,0
2009-04-17,19.737,20.073,19.113,19.258,452837,0
2009-04-20,18.922,19.209,17.976,18.436,541053,0
2009-04-21,18.371,18.878,18.235,18.815,365324,0
2009-04-22,18.605,20.013,18.555,19.387,239484,0
2009-04-23,19.518,20.302,19.043,20.073,430590,0
2009-04-24,20.242,20.242,19.228,19.85,543503,0
2009-04-27,19.475,20.043,19.392,19.89,326960,0
2009-04-28,19.722,20.173,19.493,19.845,331816,0
2009-04-29,20.043,21.181,20.038,21.022,292479,0
2009-04-30,21.191,21.484,20.102,20.227,371426,0
2009-05-01,20.487,21.677,20.287,20.452,801689,0
2009-05-04,20.467,21.124,20.193,21.027,743000,0
2009-05-05,20.958,20.958,19.703,20.649,569312,0
2009-05-06,20.709,20.764,19.606,19.797,860573,0
2009-05-07,19.875,19.994,18.6,19.157,503147,0
2009-05-08,19.347,20.267,18.932,20.178,317906,0
2009-05-11,19.821,20.043,19.688,19.945,295469,0
2009-05-12,20.132,20.132,19.708,19.93,340504,0
2009-05-13,19.675,19.675,18.456,18.853,403949,0
2009-05-14,18.853,18.971,18.283,18.863,351482,0
2009-05-15,18.8,19.213,18.781,18.962,316772,0
2009-05-18,19.181,19.382,18.863,19.342,215040,0
2009-05-19,19.342,19.508,18.702,19.243,347492,0
2009-05-20,19.436,19.616,18.839,18.902,307519,0
2009-05-21,18.693,18.693,17.883,18.22,396520,0
2009-05-22,18.371,18.371,17.863,17.986,214494,0
2009-05-26,17.844,18.848,17.796,18.644,284177,0
2009-05-27,18.575,18.844,18.371,18.436,315757,0
2009-05-28,18.712,18.712,18.084,18.624,354066,0
2009-05-29,18.771,19.566,18.727,19.287,364081,0
2009-06-01,19.571,20.467,19.372,20.277,340561,0
2009-06-02,20.287,20.779,20.073,20.447,444812,0
2009-06-03,20.247,20.412,19.994,20.316,228962,0
2009-06-04,20.432,20.847,20.058,20.807,244264,0
2009-06-05,21.003,21.829,20.881,21.554,482097,0
2009-06-08,21.519,21.932,21.383,21.749,389374,0
2009-06-09,21.588,21.927,21.378,21.539,221479,0
2009-06-10,21.764,21.907,21.109,21.854,444744,0
2009-06-11,21.849,22.079,21.368,21.436,257677,0
2009-06-12,21.368,21.739,21.129,21.583,204506,0
2009-06-15,21.353,21.403,20.377,20.625,219042,0
2009-06-16,20.862,20.877,20.422,20.754,336880,0
2009-06-17,20.862,21.134,20.432,20.744,161515,0
2009-06-18,20.611,21.333,20.477,21.269,186107,0
2009-06-19,21.554,21.872,21.225,21.814,525727,0
2009-06-22,21.637,21.637,21.216,21.413,299398,0
2009-06-23,20.988,21.274,20.232,20.506,507032,0
2009-06-24,20.709,20.807,19.964,20.155,255449,0
2009-06-25,19.945,20.497,19.811,20.346,285467,0
2009-06-26,20.287,20.798,20.146,20.779,934025,0
2009-06-29,20.812,20.978,20.331,20.615,351546,0
2009-06-30,20.526,20.526,19.268,19.576,678303,0
2009-07-01,19.523,20.013,19.508,19.831,388114,0
2009-07-02,19.528,19.528,18.109,18.426,608654,0
2009-07-06,18.406,18.644,18.23,18.426,365936,0
2009-07-07,18.381,18.451,17.81,17.947,279332,0
2009-07-08,17.981,18.196,17.536,17.711,586410,0
2009-07-09,17.628,17.815,17.503,17.575,181116,0
2009-07-10,17.469,17.696,17.381,17.623,549966,0
2009-07-13,17.628,17.677,17.112,17.677,544379,0
2009-07-14,17.701,18.196,17.701,18.04,318146,0
2009-07-15,18.328,18.829,18.099,18.819,352089,0
2009-07-16,18.781,19.327,18.781,19.233,371483,0
2009-07-17,19.243,19.576,18.922,19.048,273708,0
2009-07-20,19.186,19.436,18.907,19.213,297505,0
2009-07-21,19.253,19.277,19.004,19.073,115629,0
2009-07-22,18.981,19.157,18.56,18.59,195425,0
2009-07-23,18.634,19.191,18.411,19.153,656290,0
2009-07-24,19.088,19.342,19.043,19.307,215910,0
2009-07-27,19.327,19.571,19.132,19.44,240619,0
2009-07-28,19.412,19.722,19.392,19.518,396442,0
2009-07-29,19.312,19.636,19.162,19.362,364771,0
2009-07-30,19.436,19.826,19.009,19.651,601402,0
2009-07-31,19.528,19.66,19.372,19.547,422195,0
2009-08-03,19.651,19.792,19.228,19.787,342401,0
2009-08-04,19.626,20.073,19.465,20.048,244607,0
2009-08-05,20.048,20.048,19.312,19.665,223344,0
2009-08-06,19.651,19.762,19.342,19.523,334327,0
2009-08-07,19.747,20.402,19.591,20.155,238966,0
2009-08-10,20.053,20.15,19.68,19.91,273630,0
2009-08-11,19.826,19.865,19.392,19.547,151816,0
2009-08-12,19.616,20.287,19.606,20.028,203605,0
2009-08-13,20.237,20.566,19.954,20.551,323035,0
2009-08-14,20.586,20.645,19.989,20.282,190081,0
2009-08-17,19.9,19.974,19.493,19.792,265057,0
2009-08-18,19.87,19.959,19.656,19.831,250723,0
2009-08-19,19.626,19.989,19.576,19.954,330394,0
2009-08-20,19.969,20.292,19.86,20.292,215502,0
2009-08-21,20.472,20.919,20.457,20.89,273222,0
2009-08-24,20.881,21.403,20.872,21.298,250907,0
2009-08-25,21.426,21.686,21.244,21.529,304011,0
2009-08-26,21.549,21.554,21.129,21.426,378379,0
2009-08-27,21.662,22.264,21.167,21.583,628094,0
2009-08-28,21.754,21.991,21.388,21.549,418921,0
2009-08-31,21.353,21.459,20.988,21.288,368626,0
2009-09-01,21.147,21.858,21.065,21.368,392399,0
2009-09-02,21.378,21.398,21.017,21.119,268382,0
2009-09-03,21.119,21.343,20.89,21.333,200479,0
2009-09-04,21.353,21.867,21.065,21.739,259169,0
2009-09-08,21.996,22.089,21.711,22.02,301148,0
2009-09-09,22.074,22.519,21.976,22.324,398130,0
2009-09-10,22.319,22.794,22.299,22.765,453957,0
2009-09-11,22.735,22.95,22.611,22.937,340268,0
2009-09-14,22.827,23.018,22.616,22.73,272927,0
2009-09-15,22.651,22.837,22.547,22.798,149920,0
2009-09-16,22.784,22.907,22.401,22.902,272696,0
2009-09-17,22.902,23.369,22.71,23.326,292385,0
2009-09-18,23.424,23.607,23.182,23.542,326860,0
2009-09-21,23.326,23.502,23.276,23.374,148581,0
2009-09-22,23.492,23.873,23.246,23.831,328806,0
2009-09-23,23.937,24.241,23.688,23.927,224747,0
2009-09-24,24.071,24.086,23.341,23.365,375423,0
2009-09-25,23.241,23.462,23.137,23.341,95565,0
2009-09-28,23.394,24.129,23.394,24.119,165449,0
2009-09-29,24.198,24.399,23.937,24.011,167313,0
2009-09-30,23.952,24.066,23.246,23.487,369872,0
2009-10-01,23.326,23.389,22.964,23.047,275426,0
2009-10-02,22.907,23.038,22.72,22.857,268063,0
2009-10-05,23.028,23.028,22.534,22.794,319530,0
2009-10-06,22.999,23.365,22.775,23.365,203690,0
2009-10-07,23.346,23.547,23.123,23.321,145235,0
2009-10-08,23.567,23.693,23.286,23.404,347321,0
2009-10-09,23.462,24.021,23.462,23.868,143627,0
2009-10-12,23.982,24.046,23.645,23.782,212483,0
2009-10-13,23.767,23.883,23.355,23.649,200435,0
2009-10-14,23.997,24.34,23.937,24.276,132645,0
2009-10-15,24.178,24.325,24.036,24.178,135263,0
2009-10-16,24.091,24.359,23.693,24.291,486651,0
2009-10-19,24.433,24.88,24.315,24.672,191522,0
2009-10-20,24.653,24.653,23.967,24.203,191716,0
2009-10-21,24.203,24.92,24.076,24.091,776060,0
2009-10-22,23.982,24.736,23.679,24.634,235145,0
2009-10-23,24.639,24.639,24.198,24.256,230889,0
2009-10-26,24.35,24.741,23.582,23.733,258443,0
2009-10-27,23.952,24.384,23.728,23.897,245557,0
2009-10-28,23.992,23.992,23.009,23.057,244465,0
2009-10-29,23.346,23.346,22.479,23.231,302606,0
2009-10-30,23.018,23.281,22.813,22.912,342240,0
2009-11-02,22.984,23.133,22.596,23.038,365532,0
2009-11-03,22.937,23.409,22.74,23.409,314768,0
2009-11-04,23.492,24.193,23.206,23.836,486563,0
2009-11-05,24.119,24.472,24.081,24.424,179614,0
2009-11-06,24.33,24.541,23.777,24.134,197484,0
2009-11-09,24.384,24.624,24.271,24.418,161838,0
2009-11-10,24.35,24.634,24.031,24.193,127321,0
2009-11-11,24.491,24.644,24.041,24.369,160214,0
2009-11-12,24.256,24.589,23.542,23.592,149140,0
2009-11-13,23.748,24.095,23.389,24.056,233408,0
2009-11-16,24.325,24.716,24.168,24.662,197227,0
2009-11-17,24.501,24.667,24.389,24.506,114294,0
2009-11-18,24.653,24.653,23.957,24.501,180421,0
2009-11-19,24.266,24.266,23.296,23.626,149876,0
2009-11-20,23.419,23.907,23.419,23.868,154307,0
2009-11-23,24.226,24.511,24.109,24.374,272036,0
2009-11-24,24.374,24.374,23.912,24.081,199712,0
2009-11-25,24.203,24.369,23.962,24.149,137346,0
2009-11-27,23.369,23.826,23.326,23.492,100946,0
2009-11-30,23.36,23.507,22.999,23.487,182161,0
2009-12-01,23.621,23.893,23.621,23.831,123204,0
2009-12-02,23.792,24.208,23.777,24.076,116626,0
2009-12-03,24.095,24.241,23.611,23.664,205630,0
2009-12-04,24.129,24.359,23.617,24.178,221852,0
2009-12-07,24.178,24.579,24.066,24.565,69127,0
2009-12-08,24.35,24.619,23.888,24.281,123381,0
2009-12-09,24.369,24.369,23.684,23.957,128399,0
2009-12-10,23.987,24.091,23.316,23.492,244031,0
2009-12-11,23.547,24.021,23.527,23.967,77961,0
2009-12-14,24.178,24.374,23.826,24.256,126207,0
2009-12-15,24.266,24.394,24.002,24.217,148847,0
2009-12-16,24.424,24.477,23.733,24.163,165062,0
2009-12-17,23.932,24.081,23.399,23.497,189732,0
2009-12-18,23.587,23.787,23.241,23.527,625952,0
2009-12-21,23.527,23.738,23.492,23.597,161294,0
2009-12-22,23.582,23.713,23.434,23.582,167701,0
2009-12-23,23.693,23.703,23.467,23.542,115514,0
2009-12-24,23.617,23.617,23.467,23.567,19201,0
2009-12-28,23.592,23.738,23.462,23.684,129379,0
2009-12-29,23.669,24.071,23.617,24.041,197642,0
2009-12-30,23.967,24.231,23.932,24.124,89781,0
2009-12-31,24.158,24.241,23.597,23.617,190862,0
2010-01-04,23.962,24.619,23.753,24.619,191362,0
2010-01-05,25.514,25.756,24.648,24.861,525540,0
2010-01-06,24.92,25.638,24.9,25.307,316645,0
2010-01-07,25.356,25.784,25.091,25.638,161898,0
2010-01-08,25.474,25.93,25.474,25.789,121786,0
2010-01-11,25.965,26.035,25.528,25.95,166726,0
2010-01-12,25.834,26.292,25.834,26.129,279141,0
2010-01-13,27.012,28.529,26.492,28.303,1002670,0
2010-01-14,28.288,28.288,27.463,27.912,361752,0
2010-01-15,27.902,27.917,26.727,26.939,293971,0
2010-01-19,26.904,28.024,26.904,27.869,561971,0
2010-01-20,27.564,27.564,26.756,27.041,298994,0
2010-01-21,27.128,27.3,26.01,26.124,190254,0
2010-01-22,26.03,26.058,25.416,25.514,409173,0
2010-01-25,25.647,25.647,24.895,24.974,249459,0
2010-01-26,24.959,25.288,24.682,24.895,165070,0
2010-01-27,24.848,25.834,24.756,25.711,429286,0
2010-01-28,25.716,25.716,24.721,25.019,140305,0
2010-01-29,25.18,25.514,24.91,24.925,174364,0
2010-02-01,25.106,25.215,24.765,25.166,260373,0
2010-02-02,25.081,25.45,24.88,25.176,210806,0
2010-02-03,25.185,25.543,25.058,25.18,263171,0
2010-02-04,24.9,24.9,23.621,23.674,646061,0
2010-02-05,23.63,24.153,23.246,23.987,652424,0
2010-02-08,23.902,24.213,23.592,23.982,305367,0
2010-02-09,24.335,24.653,23.992,24.569,300483,0
2010-02-10,24.496,24.716,24.203,24.546,259181,0
2010-02-11,24.482,25.086,24.129,25.081,198175,0
2010-02-12,24.77,24.834,24.438,24.736,214510,0
2010-02-16,25.033,25.146,24.555,24.852,224123,0
2010-02-17,25.004,25.416,24.721,24.974,185851,0
2010-02-18,24.91,25.284,24.634,25.244,244274,0
2010-02-19,25.156,25.465,24.834,25.322,314814,0
2010-02-22,25.504,25.736,25.259,25.519,165345,0
2010-02-23,25.528,25.543,24.925,25.081,206508,0
2010-02-24,25.081,25.751,25.081,25.499,127033,0
2010-02-25,25.101,25.809,24.989,25.687,128687,0
2010-02-26,25.677,25.901,25.548,25.618,169547,0
2010-03-01,25.687,26.134,25.628,26.134,217165,0
2010-03-02,26.307,26.487,26.193,26.354,161874,0
2010-03-03,26.482,26.482,26.01,26.129,1113258,0
2010-03-04,26.258,26.398,26.159,26.179,379159,0
2010-03-05,26.258,26.609,26.164,26.472,434554,0
2010-03-08,26.472,26.958,26.223,26.83,219410,0
2010-03-09,26.674,27.335,26.644,27.248,243013,0
2010-03-10,27.281,27.517,27.118,27.458,145432,0
2010-03-11,27.375,28.264,27.305,28.211,331644,0
2010-03-12,28.206,28.495,27.849,28.495,279360,0
2010-03-15,28.391,28.685,28.381,28.569,252751,0
2010-03-16,28.583,28.832,28.49,28.807,177212,0
2010-03-17,29.167,29.731,28.956,29.483,370556,0
2010-03-18,29.66,29.919,29.507,29.64,293995,0
2010-03-19,29.645,29.983,29.448,29.546,324930,0
2010-03-22,29.396,30.218,29.396,29.963,190840,0
2010-03-23,32.723,34.381,31.568,33.046,3109671,0
2010-03-24,32.914,34.308,32.8,33.927,2924312,0
2010-03-25,34.396,36.576,34.085,34.73,3704245,0
2010-03-26,34.93,35.019,34.415,34.715,448728,0
2010-03-29,34.77,34.82,34.178,34.652,1244956,0
2010-03-30,34.592,35.088,34.148,34.662,457777,0
2010-03-31,34.405,34.846,34.104,34.303,312381,0
2010-04-01,34.652,34.73,33.8,33.952,699048,0
2010-04-05,33.952,34.279,33.287,33.696,904632,0
2010-04-06,33.332,33.52,32.952,33.051,566170,0
2010-04-07,33.726,34.1,33.345,33.647,1051858,0
2010-04-08,33.81,33.962,33.545,33.77,485191,0
2010-04-09,33.865,34.549,33.865,34.454,647355,0
2010-04-12,34.524,34.637,34.148,34.499,335513,0
2010-04-13,34.396,34.805,34.259,34.77,703816,0
2010-04-14,35.073,35.179,34.642,34.95,524839,0
2010-04-15,34.861,35.655,34.834,35.474,625568,0
2010-04-16,35.474,35.479,34.401,34.955,586083,0
2010-04-19,34.715,35.474,34.612,35.341,529304,0
2010-04-20,35.395,35.621,35.174,35.199,307068,0
2010-04-21,35.155,36.649,35.145,36.497,541744,0
2010-04-22,36.241,37.921,36.128,37.803,618806,0
2010-04-23,37.744,37.901,37.18,37.358,277681,0
2010-04-26,37.17,37.803,36.714,37.442,319126,0
2010-04-27,37.17,37.657,36.586,36.669,595101,0
2010-04-28,36.787,37.235,36.06,36.296,835362,0
2010-04-29,36.463,39.546,36.463,39.437,1619053,0
2010-04-30,39.58,40.068,37.936,37.96,677018,0
2010-05-03,37.955,39.19,37.696,39.171,317458,0
2010-05-04,38.42,38.464,37.185,37.507,462299,0
2010-05-05,37.313,37.921,36.837,37.028,388525,0
2010-05-06,36.586,36.704,33.77,34.82,810688,0
2010-05-07,35.019,35.586,33.716,33.899,1005959,0
2010-05-10,35.729,35.973,35.083,35.631,738614,0
2010-05-11,35.136,37.028,34.81,36.388,611075,0
2010-05-12,36.6,38.177,36.6,38.053,686229,0
2010-05-13,37.827,38.488,37.452,37.612,373677,0
2010-05-14,37.245,37.284,35.729,36.388,438985,0
2010-05-17,36.512,36.512,34.745,35.174,660584,0
2010-05-18,35.504,36.202,35.038,35.136,775832,0
2010-05-19,34.95,35.189,34.006,34.82,673182,0
2010-05-20,34.144,34.371,32.229,32.283,683634,0
2010-05-21,31.729,32.924,31.126,32.703,553113,0
2010-05-24,32.77,33.461,32.357,33.228,519717,0
2010-05-25,32.303,32.939,31.769,32.78,528366,0
2010-05-26,32.972,33.785,32.586,32.631,899373,0
2010-05-27,33.342,34.298,32.972,34.294,366632,0
2010-05-28,34.085,34.274,33.603,33.972,253326,0
2010-06-01,33.76,34.353,32.626,32.631,585081,0
2010-06-02,32.992,32.992,32.244,32.775,702188,0
2010-06-03,33.263,33.263,32.13,32.636,673425,0
2010-06-04,32.139,32.214,31.097,31.279,1214269,0
2010-06-07,31.543,31.543,30.03,30.104,362280,0
2010-06-08,30.158,30.345,29.546,30.208,461314,0
2010-06-09,30.702,31.405,30.345,30.776,378553,0
2010-06-10,31.568,31.883,30.931,31.869,273265,0
2010-06-11,31.39,32.194,31.299,31.672,258162,0
2010-06-14,32.159,32.899,31.749,32.244,666510,0
2010-06-15,32.529,33.1,32.268,32.962,333577,0
2010-06-16,32.538,33.432,32.469,33.307,601816,0
2010-06-17,33.632,33.77,32.728,33.613,297850,0
2010-06-18,33.87,34.815,33.682,34.785,551745,0
2010-06-21,35.204,35.655,34.544,34.94,559872,0
2010-06-22,34.901,35.519,33.83,33.855,484411,0
2010-06-23,33.977,34.376,33.09,34.055,308438,0
2010-06-24,33.8,34.279,33.383,33.559,245400,0
2010-06-25,33.731,34.231,33.287,34.026,361938,0
2010-06-28,34.134,34.896,33.967,34.338,188751,0
2010-06-29,33.845,33.87,32.576,32.829,385304,0
2010-06-30,32.859,33.322,32.405,32.611,330311,0
2010-07-01,32.756,32.761,31.592,32.386,352656,0
2010-07-02,32.718,32.718,31.692,31.888,173783,0
2010-07-06,32.499,32.665,31.169,31.458,254519,0
2010-07-07,31.518,33.017,31.473,32.952,420916,0
2010-07-08,33.238,33.49,32.766,33.476,1138671,0
2010-07-09,33.427,33.608,33.179,33.593,197100,0
2010-07-12,33.569,33.687,32.688,32.947,224853,0
2010-07-13,33.383,33.652,32.829,33.554,291024,0
2010-07-14,33.342,34.173,33.12,33.83,308170,0
2010-07-15,33.795,34.124,33.115,33.77,253967,0
2010-07-16,33.559,33.696,32.111,32.199,263678,0
2010-07-19,32.4,32.558,31.687,32.499,181031,0
2010-07-20,31.999,33.545,31.854,33.471,329754,0
2010-07-21,33.81,34.308,33.388,33.647,418676,0
2010-07-22,34.221,34.945,33.86,34.871,359039,0
2010-07-23,34.805,36.418,34.657,36.291,576160,0
2010-07-26,36.305,37.662,36.291,37.637,830303,0
2010-07-27,37.95,38.386,37.383,37.7,664289,0
2010-07-28,37.497,37.808,36.851,37.101,438103,0
2010-07-29,38.254,39.864,37.676,38.078,1816885,0
2010-07-30,37.632,38.142,36.995,37.145,1381830,0
2010-08-02,37.686,37.691,35.504,36.556,2050271,0
2010-08-03,36.458,37.22,36.236,36.763,391245,0
2010-08-04,36.802,37.195,36.354,36.822,672050,0
2010-08-05,36.458,36.951,36.286,36.625,226936,0
2010-08-06,36.088,36.477,35.547,35.817,828340,0
2010-08-09,35.973,36.183,35.631,35.857,282135,0
2010-08-10,35.346,35.892,34.97,35.277,467635,0
2010-08-11,34.41,34.524,33.495,33.701,806815,0
2010-08-12,33.164,33.672,32.66,33.461,1043068,0
2010-08-13,33.652,34.021,33.466,33.701,613567,0
2010-08-16,33.495,34.652,33.125,34.592,627314,0
2010-08-17,34.861,35.489,34.834,35.033,625685,0
2010-08-18,35.033,35.038,34.444,34.529,425958,0
2010-08-19,34.303,34.554,33.756,34.259,565916,0
2010-08-20,34.183,34.489,33.972,34.371,658100,0
2010-08-23,34.563,34.671,33.403,33.486,365832,0
2010-08-24,32.919,33.12,32.4,32.723,396336,0
2010-08-25,32.376,33.149,31.804,33.031,452070,0
2010-08-26,33.125,33.52,32.834,33.017,471832,0
2010-08-27,33.272,34.391,32.674,34.249,473734,0
2010-08-30,33.987,34.1,32.942,33.031,449543,0
2010-08-31,33.022,33.095,32.38,32.473,408386,0
2010-09-01,33.031,34.016,32.899,33.855,337877,0
2010-09-02,33.78,34.711,33.716,34.597,486607,0
2010-09-03,34.999,35.454,34.405,35.277,456427,0
2010-09-07,35.16,35.219,34.647,34.775,331636,0
2010-09-08,34.805,35.307,34.805,35.127,297227,0
2010-09-09,35.616,35.616,33.89,34.168,285936,0
2010-09-10,34.173,34.93,34.173,34.841,370103,0
2010-09-13,35.331,35.704,34.999,35.302,461555,0
2010-09-14,35.127,35.229,34.765,34.896,334329,0
2010-09-15,34.686,34.994,33.962,34.504,403341,0
2010-09-16,34.366,34.597,34.06,34.289,233171,0
2010-09-17,34.494,34.925,33.82,34.221,378616,0
2010-09-20,34.254,35.214,33.972,35.14,583758,0
2010-09-21,35.122,35.842,34.765,35.484,535932,0
2010-09-22,35.4,35.714,35.15,35.356,580270,0
2010-09-23,34.979,35.297,34.607,34.755,417120,0
2010-09-24,34.979,35.567,34.979,35.371,310952,0
2010-09-27,35.469,35.469,34.989,35.127,383995,0
2010-09-28,35.132,36.468,34.494,36.393,550925,0
2010-09-29,36.197,36.644,35.986,36.62,502472,0
2010-09-30,37.051,37.205,36.202,36.487,338115,0
2010-10-01,36.684,37.121,36.197,36.986,407996,0
2010-10-04,36.907,37.274,36.344,36.443,321214,0
2010-10-05,36.763,37.612,36.605,37.477,630058,0
2010-10-06,37.265,37.512,36.907,37.21,269472,0
2010-10-07,37.527,37.527,36.635,37.145,943439,0
2010-10-08,37.492,38.24,37.19,38.043,530213,0
2010-10-11,37.95,38.22,37.724,37.955,297745,0
2010-10-12,37.955,38.762,37.517,38.628,441493,0
2010-10-13,38.782,39.501,38.633,39.393,607480,0
2010-10-14,39.388,39.576,38.767,39.121,294154,0
2010-10-15,39.349,39.595,38.4,38.919,411044,0
2010-10-18,39.042,39.056,38.469,38.787,243794,0
2010-10-19,38.097,38.527,37.715,37.978,458386,0
2010-10-20,38.205,38.723,38.068,38.605,395238,0
2010-10-21,38.812,40.216,38.767,40.083,813279,0
2010-10-22,40.211,40.226,39.792,40.018,340070,0
2010-10-25,40.206,40.837,40.023,40.761,456718,0
2010-10-26,40.545,41.259,40.401,40.721,308677,0
2010-10-27,40.372,40.687,39.576,40.275,334381,0
2010-10-28,40.491,40.912,40.033,40.605,347057,0
2010-10-29,40.436,41.111,40.436,40.897,297735,0
2010-11-01,41.14,41.382,40.202,40.736,377087,0
2010-11-02,41.189,41.342,40.396,41.14,464309,0
2010-11-03,42.572,43.452,41.967,42.434,1312851,0
2010-11-04,43.377,44.182,43.054,43.71,1081732,0
2010-11-05,43.692,44.059,43.467,43.735,339169,0
2010-11-08,43.634,43.725,43.147,43.304,244206,0
2010-11-09,43.353,43.642,42.849,43.088,501200,0
2010-11-10,43.021,43.083,42.11,42.439,570174,0
2010-11-11,42.07,42.367,41.628,41.811,319216,0
2010-11-12,41.13,41.367,40.073,40.083,521411,0
2010-11-15,40.304,41.061,40.236,40.421,254335,0
2010-11-16,40.152,40.167,39.271,39.679,284446,0
2010-11-17,39.802,40.177,39.388,40.053,425606,0
2010-11-18,40.52,41.318,40.358,41.075,475216,0
2010-11-19,40.736,41.205,40.51,40.887,223727,0
2010-11-22,40.706,41.145,40.481,40.954,373611,0
2010-11-23,40.476,40.702,40.113,40.57,244607,0
2010-11-24,40.921,42.337,40.857,42.337,385154,0
2010-11-26,41.826,42.538,41.801,42.06,162584,0
2010-11-29,41.681,41.787,40.887,41.372,180507,0
2010-11-30,40.88,41.622,40.676,41.153,553244,0
2010-12-01,42.04,42.595,41.878,42.463,333561,0
2010-12-02,42.503,43.069,42.327,42.948,202084,0
2010-12-03,42.986,43.55,42.682,43.392,246529,0
2010-12-06,43.314,43.314,42.899,43.093,216938,0
2010-12-07,43.604,44.313,43.339,43.624,219740,0
2010-12-08,43.667,44.207,43.545,43.872,273628,0
2010-12-09,44.516,45.281,44.133,44.187,1063231,0
2010-12-10,44.415,44.644,44.128,44.192,242372,0
2010-12-13,44.385,44.521,43.94,44.059,310812,0
2010-12-14,44.227,44.714,44.088,44.483,156354,0
2010-12-15,43.506,44.516,43.294,43.324,287024,0
2010-12-16,43.452,43.945,43.254,43.692,195717,0
2010-12-17,43.55,43.55,42.938,43.467,363504,0
2010-12-20,43.492,43.783,42.619,42.687,303618,0
2010-12-21,42.761,43.604,42.577,43.54,325083,0
2010-12-22,43.672,43.822,43.314,43.467,104539,0
2010-12-23,43.372,44.847,43.372,44.43,378749,0
2010-12-27,44.237,44.343,43.793,44.242,141033,0
2010-12-28,44.343,44.561,43.803,44.172,117519,0
2010-12-29,44.108,44.644,44.108,44.197,232028,0
2010-12-30,44.227,44.473,43.866,43.876,91697,0
2010-12-31,43.769,44.056,43.653,43.74,228864,0
2011-01-03,44.207,45.242,44.118,44.955,341710,0
2011-01-04,45.188,45.37,44.832,45.237,405851,0
2011-01-05,45.097,46.023,44.827,45.94,304452,0
2011-01-06,46.033,46.808,46.018,46.286,355151,0
2011-01-07,46.413,46.743,46.004,46.433,337421,0
2011-01-10,46.152,46.413,45.616,46.038,348378,0
2011-01-11,46.261,46.37,45.651,45.816,178861,0
2011-01-12,46.428,46.852,46.296,46.453,470143,0
2011-01-13,46.55,46.706,46.316,46.593,166351,0
2011-01-14,46.413,46.691,46.281,46.573,264451,0
2011-01-18,46.438,47.289,46.35,47.246,358644,0
2011-01-19,47.231,47.593,46.291,46.706,315237,0
2011-01-20,46.598,46.768,46.013,46.393,330240,0
2011-01-21,46.852,47.167,46.598,46.598,513244,0
2011-01-24,46.788,46.891,46.251,46.531,496250,0
2011-01-25,46.526,47.45,46.526,47.015,509265,0
2011-01-26,47.035,47.289,46.438,47.074,305508,0
2011-01-27,47.172,47.396,46.706,47.054,257324,0
2011-01-28,47.336,47.336,45.801,46.226,278392,0
2011-01-31,46.311,47.369,45.965,46.978,415864,0
2011-02-01,46.408,46.758,43.915,45.029,1907702,0
2011-02-02,45.042,45.336,44.925,45.082,808112,0
2011-02-03,45.126,45.213,44.757,45.004,644565,0
2011-02-04,44.89,45.276,44.649,45.155,226297,0
2011-02-07,45.16,45.444,45.009,45.145,263696,0
2011-02-08,45.18,45.18,44.719,44.87,314582,0
2011-02-09,44.694,44.752,44.237,44.742,309124,0
2011-02-10,44.516,44.812,44.252,44.42,423862,0
2011-02-11,44.128,44.128,43.319,43.54,688509,0
2011-02-14,43.05,43.96,43.04,43.565,345032,0
2011-02-15,43.467,44.177,43.284,43.687,344233,0
2011-02-16,43.857,44.639,43.667,43.985,297440,0
2011-02-18,44.313,44.526,44.01,44.153,223086,0
2011-02-22,43.705,43.705,41.709,41.873,664870,0
2011-02-23,41.46,41.7,40.127,40.823,827437,0
2011-02-24,40.916,41.704,40.555,41.07,481254,0
2011-02-25,41.628,43.127,41.603,43.04,900364,0
2011-02-28,43.171,43.303,42.114,42.38,335705,0
2011-03-01,42.513,42.721,40.999,41.1,268077,0
2011-03-02,41.056,42.183,41.009,42.085,664808,0
2011-03-03,42.483,43.75,42.483,43.677,395524,0
2011-03-04,43.545,43.652,42.08,43.054,423068,0
2011-03-07,43.177,43.412,41.898,42.248,182027,0
2011-03-08,42.342,43.584,42.317,43.103,621491,0
2011-03-09,43.254,43.457,42.81,43.231,226273,0
2011-03-10,42.572,42.595,41.539,41.539,330679,0
2011-03-11,41.456,42.572,41.219,42.188,201979,0
2011-03-14,41.782,41.923,41.342,41.734,217149,0
2011-03-15,40.57,41.986,40.167,41.479,313193,0
2011-03-16,41.432,41.7,40.367,40.545,286521,0
2011-03-17,41.253,41.513,40.598,40.607,329205,0
2011-03-18,41.13,41.671,40.887,41.646,437511,0
2011-03-21,42.183,42.682,42.085,42.367,163766,0
2011-03-22,42.503,42.503,42.01,42.391,528815,0
2011-03-23,42.332,42.962,41.99,42.761,347150,0
2011-03-24,43.04,43.162,42.434,42.701,185100,0
2011-03-25,42.971,44.57,42.79,43.872,435160,0
2011-03-28,43.955,44.034,43.358,43.392,223745,0
2011-03-29,43.362,43.407,42.8,43.127,373285,0
2011-03-30,43.289,43.609,43.078,43.231,313646,0
2011-03-31,43.122,43.71,43.122,43.289,257916,0
2011-04-01,43.299,43.822,43.294,43.822,503115,0
2011-04-04,43.822,44.049,43.216,43.299,357029,0
2011-04-05,43.078,43.417,42.726,42.913,322299,0
2011-04-06,43.073,43.187,42.751,42.986,253040,0
2011-04-07,42.971,43.334,42.582,42.716,305964,0
2011-04-08,42.894,43.069,41.402,41.608,295365,0
2011-04-11,41.594,41.962,40.984,41.239,317994,0
2011-04-12,40.905,41.203,40.499,40.9,487536,0
2011-04-13,41.16,41.313,39.909,40.202,356818,0
2011-04-14,39.807,39.874,39.364,39.65,802960,0
2011-04-15,39.551,40.241,39.349,40.004,557341,0
2011-04-18,39.364,39.645,38.998,39.561,284312,0
2011-04-19,39.742,40.098,39.722,39.869,230083,0
2011-04-20,40.585,41.534,40.25,41.451,359643,0
2011-04-21,41.85,41.85,41.019,41.145,232175,0
2011-04-25,41.17,41.17,40.456,40.677,149779,0
2011-04-26,41.105,41.757,40.867,41.594,222025,0
2011-04-27,41.666,41.734,41.254,41.328,149748,0
2011-04-28,41.293,41.84,41.13,41.671,250384,0
2011-04-29,41.866,42.409,41.663,42.152,222938,0
2011-05-02,42.406,43.284,42.198,43.078,586003,0
2011-05-03,42.893,43.323,42.425,42.576,365008,0
2011-05-04,42.595,42.751,41.888,41.995,300580,0
2011-05-05,41.736,43.098,41.533,42.467,357793,0
2011-05-06,43.098,43.555,42.472,42.571,309092,0
2011-05-09,42.458,43.407,42.458,43.339,338944,0
2011-05-10,46.682,49.396,46.496,48.085,2099541,0
2011-05-11,48.495,48.769,46.618,47.367,801677,0
2011-05-12,47.207,48.238,46.986,48.046,361804,0
2011-05-13,48.161,48.181,46.789,47.357,305089,0
2011-05-16,47.211,47.455,46.847,46.956,321699,0
2011-05-17,46.638,46.735,45.709,45.932,479183,0
2011-05-18,46.389,46.882,45.923,46.744,380529,0
2011-05-19,47.11,47.144,46.163,46.307,345413,0
2011-05-20,44.88,45.473,44.507,45.262,2014335,0
2011-05-23,44.371,44.885,44.232,44.511,522845,0
2011-05-24,44.699,44.852,44.318,44.541,355014,0
2011-05-25,45.232,45.439,44.298,44.454,1206646,0
2011-05-26,44.278,44.995,44.227,44.694,450556,0
2011-05-27,45.458,45.507,44.93,45.218,382183,0
2011-05-31,45.661,45.856,45.416,45.788,6522829,0
2011-06-01,45.676,45.995,44.561,44.609,946447,0
2011-06-02,44.599,45.213,44.507,44.752,398478,0
2011-06-03,44.068,45.361,44.029,44.995,760359,0
2011-06-06,44.842,45.292,44.752,44.915,446041,0
2011-06-07,45.252,45.434,45.067,45.208,783455,0
2011-06-08,45.067,45.311,44.852,45.057,645873,0
2011-06-09,45.175,45.714,44.714,45.42,681569,0
2011-06-10,45.067,45.292,44.9,45.038,579202,0
2011-06-13,45.106,45.381,45.005,45.208,401563,0
2011-06-14,45.7,46.638,45.532,46.302,640561,0
2011-06-15,45.792,46.351,45.297,46.073,719762,0
2011-06-16,46.039,46.493,45.875,46.188,518174,0
2011-06-17,46.598,46.843,46.302,46.574,838244,0
2011-06-20,46.547,47.036,46.512,46.962,664987,0
2011-06-21,47.183,47.657,47.183,47.525,649193,0
2011-06-22,47.309,47.743,47.291,47.387,640838,0
2011-06-23,46.862,47.828,46.444,47.743,625624,0
2011-06-24,47.877,48.191,46.819,47.085,620703,0
2011-06-27,47.13,47.798,46.804,47.632,293036,0
2011-06-28,47.667,48.196,47.397,48.111,327088,0
2011-06-29,48.407,48.48,47.92,48.344,408939,0
2011-06-30,48.517,48.919,48.41,48.763,582881,0
2011-07-01,48.965,49.453,48.886,49.393,492015,0
2011-07-05,49.393,49.601,49.18,49.433,355608,0
2011-07-06,49.639,49.725,49.266,49.599,284027,0
2011-07-07,50.14,50.825,49.816,50.706,688897,0
2011-07-08,50.14,50.464,49.776,50.434,519123,0
2011-07-11,49.767,50.004,49.082,49.238,406059,0
2011-07-12,49.208,49.659,48.896,49.423,603332,0
2011-07-13,49.492,50.815,49.482,50.297,632484,0
2011-07-14,50.454,50.618,49.383,49.502,424023,0
2011-07-15,49.669,49.796,48.995,49.443,368033,0
2011-07-18,49.306,49.306,48.446,48.867,438698,0
2011-07-19,48.943,49.863,48.913,49.825,280528,0
2011-07-20,50.004,51.02,49.944,50.795,411585,0
2011-07-21,50.99,52.146,50.905,52.117,517130,0
2011-07-22,52.146,52.373,51.59,52.058,308049,0
2011-07-25,51.62,52.087,51.147,51.225,367551,0
2011-07-26,51.048,51.195,50.705,50.775,328088,0
2011-07-27,50.346,50.805,48.759,48.788,381713,0
2011-07-28,48.865,49.619,48.717,49.207,535415,0
2011-07-29,49.576,53.293,47.654,52.723,1375791,0
2011-08-01,53.273,53.685,51.882,52.744,998562,0
2011-08-02,53.156,53.463,50.894,50.924,632707,0
2011-08-03,51.04,51.422,49.895,50.99,499495,0
2011-08-04,50.071,50.246,47.542,47.678,491456,0
2011-08-05,48.786,48.846,46.805,47.971,981126,0
2011-08-08,46.073,47.222,42.425,42.425,911369,0
2011-08-09,43.724,45.851,41.892,45.832,1022564,0
2011-08-10,44.098,46.073,43.637,44.019,755763,0
2011-08-11,44.247,46.663,43.608,45.985,526396,0
2011-08-12,46.198,47.845,45.072,47.825,563456,0
2011-08-15,48.181,49.052,47.545,48.965,362289,0
2011-08-16,48.349,49.258,47.818,48.603,662283,0
2011-08-17,48.786,49.421,47.942,48.346,353580,0
2011-08-18,46.669,46.746,44.414,45.014,572946,0
2011-08-19,44.162,46.688,44.092,44.708,468113,0
2011-08-22,46,46.405,45.208,45.641,528284,0
2011-08-23,45.961,48.011,45.435,47.805,469848,0
2011-08-24,47.785,49.1,47.239,48.904,347468,0
2011-08-25,49.04,49.451,47.805,47.942,378911,0
2011-08-26,47.463,49.372,46.854,49.294,424475,0
2011-08-29,50.031,51.746,49.805,51.521,482086,0
2011-08-30,51.295,52.176,50.443,51.756,753541,0
2011-08-31,52.145,52.234,50.47,51.332,621461,0
2011-09-01,51.353,51.882,50.463,50.521,449804,0
2011-09-02,49.3,49.694,47.84,48.045,392549,0
2011-09-06,46.178,48.326,45.885,48.198,433567,0
2011-09-07,49.08,50.041,48.326,49.53,502125,0
2011-09-08,49.08,50.178,48.099,48.356,285209,0
2011-09-09,47.756,48.395,46.629,47.267,457310,0
2011-09-12,46.425,47.942,46.138,47.913,409467,0
2011-09-13,48.266,49.207,47.775,48.58,330480,0
2011-09-14,48.963,50.071,47.619,49.275,230229,0
2011-09-15,49.883,50.373,49.05,49.649,233317,0
2011-09-16,49.933,50.578,49.53,50.296,487691,0
2011-09-19,49.304,50.227,48.326,49.649,324255,0
2011-09-20,49.953,49.953,48.59,48.61,274030,0
2011-09-21,48.923,48.983,46.59,46.639,583641,0
2011-09-22,44.935,45.758,43.974,44.092,659092,0
2011-09-23,44.072,48.306,43.905,48.306,717869,0
2011-09-26,48.884,49.619,47.855,49.54,315569,0
2011-09-27,50.989,52.433,50.568,51.107,503222,0
2011-09-28,51.452,51.852,50.021,50.131,561576,0
2011-09-29,51.462,51.462,47.562,49.159,478857,0
2011-09-30,48.292,49.273,47.702,47.761,463640,0
2011-10-03,47.746,48.296,44.708,44.728,627761,0
2011-10-04,44.211,46.198,43.043,45.924,1242916,0
2011-10-05,46.009,48.108,45.788,47.716,419308,0
2011-10-06,47.473,48.306,46.993,47.443,435327,0
2011-10-07,47.913,48.188,46.238,46.405,591920,0
2011-10-10,47.502,48.826,47.258,48.826,602933,0
2011-10-11,48.286,49.844,48.04,49.451,356689,0
2011-10-12,49.765,50.286,49.599,49.963,488126,0
2011-10-13,49.52,50.139,48.953,49.973,379662,0
2011-10-14,50.568,50.657,49.863,50.373,345608,0
2011-10-17,49.983,50.101,48.767,49.022,404498,0
2011-10-18,49.032,51.068,48.531,50.715,464699,0
2011-10-19,50.276,51.097,49.795,50.071,283450,0
2011-10-20,49.993,51.305,49.599,50.943,333824,0
2011-10-21,51.842,52.892,51.185,52.832,570942,0
2011-10-24,52.882,55.617,52.812,54.882,844964,0
2011-10-25,54.765,55.784,53.901,54.852,672033,0
2011-10-26,55.812,55.812,54.206,54.804,475374,0
2011-10-27,56.293,58.303,56.087,56.979,847273,0
2011-10-28,56.636,57.214,56.45,56.861,505147,0
2011-10-31,55.798,57.332,55.259,56.937,718842,0
2011-11-01,54.725,55.089,50.978,52.743,1426849,0
2011-11-02,53.677,53.92,52.902,53.911,621632,0
2011-11-03,54.576,56.431,54.265,56.274,814089,0
2011-11-04,55.558,56.53,55.166,56.431,431886,0
2011-11-07,56.057,56.576,54.509,55.861,406482,0
2011-11-08,53.647,54.882,53.127,54.882,4885830,0
2011-11-09,53.636,53.998,53.204,53.5,1182618,0
2011-11-10,54.352,54.361,52.998,53.273,656960,0
2011-11-11,53.95,54.852,53.244,53.872,593092,0
2011-11-14,54.008,56.077,54.008,55.587,932181,0
2011-11-15,55.53,57.284,55.372,57.204,731120,0
2011-11-16,57.472,57.818,55.597,55.696,601263,0
2011-11-17,55.42,55.95,54.499,55.215,679523,0
2011-11-18,55.568,56.107,55.011,55.823,383464,0
2011-11-21,54.596,54.735,53.204,54.284,315071,0
2011-11-22,54.127,54.755,53.588,53.804,431520,0
2011-11-23,53.174,53.174,51.618,51.91,434466,0
2011-11-25,51.813,52.674,51.479,51.598,146752,0
2011-11-28,53.47,54.586,53.184,54.558,446707,0
2011-11-29,54.892,55.089,53.617,53.881,322969,0
2011-11-30,55.961,58.35,55.961,58.34,1030409,0
2011-12-01,57.861,58.598,56.364,56.392,603393,0
2011-12-02,57.176,57.92,56.52,57.009,500126,0
2011-12-05,58.03,58.188,56.127,56.383,474936,0
2011-12-06,56.392,56.912,55.677,56.726,836916,0
2011-12-07,56.196,56.912,55.166,56.46,313021,0
2011-12-08,56.038,56.587,54.902,55.089,288534,0
2011-12-09,55.166,57.851,55.166,57.601,420711,0
2011-12-12,56.903,56.903,55.598,56.364,278338,0
2011-12-13,57.019,57.562,54.862,55.401,318842,0
2011-12-14,54.872,54.941,53.715,54.606,472986,0
2011-12-15,55.431,56.264,54.961,56.048,452717,0
2011-12-16,56.294,57.365,55.979,56.577,506721,0
2011-12-19,57.029,57.296,55.568,55.725,306674,0
2011-12-20,56.883,58.569,56.364,58.296,366618,0
2011-12-21,58.277,58.854,56.941,58.736,319831,0
2011-12-22,59.041,59.501,58.686,58.974,245726,0
2011-12-23,59.07,59.432,58.716,59.403,105757,0
2011-12-27,58.993,59.725,58.686,58.844,304767,0
2011-12-28,58.854,58.954,57.655,57.801,156495,0
2011-12-29,57.91,58.666,57.581,58.394,212844,0
2011-12-30,58.198,58.365,57.266,57.325,216718,0
2012-01-03,58.676,59.227,57.196,57.444,467972,0
2012-01-04,57.375,58.569,57.156,58.128,374734,0
2012-01-05,57.92,59.207,57.039,59.09,385240,0
2012-01-06,58.894,60.199,58.51,59.813,579574,0
2012-01-09,60.404,60.559,59.324,60.031,293483,0
2012-01-10,60.327,60.906,59.902,60.413,219705,0
2012-01-11,60.248,60.559,59.823,59.873,198957,0
2012-01-12,59.962,59.962,59.168,59.227,332761,0
2012-01-13,58.481,58.815,57.723,57.98,386938,0
2012-01-17,58.421,58.951,57.47,57.701,570547,0
2012-01-18,57.782,58.049,57.617,58,341210,0
2012-01-19,58.059,58.501,57.87,58.355,628264,0
2012-01-20,58.384,58.776,57.95,58.646,268885,0
2012-01-23,58.501,59.735,58.158,58.52,168064,0
2012-01-24,58.059,59.403,57.99,59.187,229041,0
2012-01-25,58.805,59.764,58.384,59.588,220132,0
2012-01-26,59.833,59.843,58.414,58.608,267455,0
2012-01-27,58.306,58.815,58.228,58.696,239927,0
2012-01-30,58.355,58.954,57.801,58.756,284341,0
2012-01-31,60.607,62.279,60.577,61.362,1228498,0
2012-02-01,61.982,64.411,61.363,63.747,857305,0
2012-02-02,63.796,64.249,62.012,62.15,420997,0
2012-02-03,63.228,64.334,62.833,64.19,318593,0
2012-02-06,63.621,64.354,63.522,63.592,297908,0
2012-02-07,63.297,63.502,62.923,63.444,461535,0
2012-02-08,63.652,64.898,63.642,64.799,409584,0
2012-02-09,65.122,65.279,64.71,65.064,295585,0
2012-02-10,64.083,64.62,63.915,64.005,164336,0
2012-02-13,64.698,65.484,64.599,65.357,280431,0
2012-02-14,65.317,65.464,64.269,64.808,173265,0
2012-02-15,64.976,64.986,62.794,62.903,307457,0
2012-02-16,62.943,64.314,62.923,64.269,272042,0
2012-02-17,64.462,64.57,63.767,63.955,169586,0
2012-02-21,63.915,64.472,63.582,63.662,257018,0
2012-02-22,63.552,64.26,63.061,64.035,215817,0
2012-02-23,64.055,64.452,63.492,63.718,227718,0
2012-02-24,63.68,64.62,63.562,63.925,236100,0
2012-02-27,63.435,63.757,62.23,62.744,300647,0
2012-02-28,62.824,63.472,62.482,62.764,188131,0
2012-02-29,62.795,63.887,62.388,62.61,373994,0
2012-03-01,62.834,63.652,62.552,62.804,186848,0
2012-03-02,62.824,62.963,60.875,61.156,420674,0
2012-03-05,60.981,61.54,60.607,61.441,304187,0
2012-03-06,60.687,60.707,59.215,59.312,388545,0
2012-03-07,59.48,59.96,59.293,59.49,236060,0
2012-03-08,60.089,61.923,60.089,61.737,277684,0
2012-03-09,61.824,63.09,61.52,62.434,400760,0
2012-03-12,62.675,62.893,61.283,61.599,153614,0
2012-03-13,61.619,63.199,61.431,63.189,312346,0
2012-03-14,62.983,63.357,62.784,63.12,361230,0
2012-03-15,63.1,63.71,62.462,63.582,226315,0
2012-03-16,63.925,64.393,63.08,63.169,403925,0
2012-03-19,63.209,63.787,62.724,63.169,290343,0
2012-03-20,62.599,62.685,61.785,62.07,314599,0
2012-03-21,62.289,62.318,60.647,61.679,356767,0
2012-03-22,61.04,62.06,60.786,61.883,316728,0
2012-03-23,62.09,63.317,61.609,63.229,368509,0
2012-03-26,63.935,64.759,63.935,64.315,287433,0
2012-03-27,64.201,64.57,63.718,63.935,322116,0
2012-03-28,63.787,64.365,62.854,63.425,354702,0
2012-03-29,62.854,62.933,61.669,62.299,258457,0
2012-03-30,62.824,62.824,61.451,61.49,449431,0
2012-04-02,61.215,62.854,61.049,62.784,335599,0
2012-04-03,62.532,62.824,61.765,62.348,262255,0
2012-04-04,61.372,61.873,60.934,61.166,206620,0
2012-04-05,60.717,61.451,60.607,60.954,129430,0
2012-04-09,59.245,59.656,58.921,59.371,339124,0
2012-04-10,59.205,59.45,57.342,57.421,360874,0
2012-04-11,58.027,58.832,57.75,58.332,400189,0
2012-04-12,58.342,60.786,58.293,60.236,494225,0
2012-04-13,59.901,60.099,59.341,59.361,205356,0
2012-04-16,59.861,60.421,59.135,59.791,245651,0
2012-04-17,60.382,61.323,60.197,60.707,364552,0
2012-04-18,60.344,61.47,60.326,61.086,202637,0
2012-04-19,61.049,61.333,60.148,60.296,279824,0
2012-04-20,60.905,62.05,60.826,60.826,265136,0
2012-04-23,60.246,60.286,59.341,59.901,345211,0
2012-04-24,60.089,60.846,59.656,59.891,462052,0
2012-04-25,60.757,62.18,60.757,62.14,516839,0
2012-04-26,61.953,62.406,61.53,61.58,231140,0
2012-04-27,61.943,63.454,61.55,63.327,352604,0
2012-04-30,63.071,63.071,61.58,61.649,223360,0
2012-05-01,61.55,62.755,61.253,61.914,261625,0
2012-05-02,61.215,62.249,60.981,62.23,350855,0
2012-05-03,62.805,65.646,62.805,64.762,942511,0
2012-05-04,64.182,64.288,62.552,62.695,454330,0
2012-05-07,62.239,62.834,62.17,62.522,228452,0
2012-05-08,61.728,62.983,61.401,62.883,357296,0
2012-05-09,62.171,62.755,61.196,61.363,360392,0
2012-05-10,61.943,61.943,60.934,61.412,254242,0
2012-05-11,61.106,62.775,60.846,62.493,343191,0
2012-05-14,61.863,63.407,61.699,62.675,400639,0
2012-05-15,62.542,62.933,61.55,61.659,223257,0
2012-05-16,62.012,62.434,61.273,61.362,201060,0
2012-05-17,61.421,61.47,59.371,59.371,304681,0
2012-05-18,59.449,60.167,58.273,58.497,228918,0
2012-05-21,58.517,60.177,58.517,60.079,262727,0
2012-05-22,60.207,61.442,60.207,61.049,390955,0
2012-05-23,60.344,61.235,59.98,60.677,426207,0
2012-05-24,60.707,61.5,60.088,61.333,218057,0
2012-05-25,61.52,61.54,60.285,60.537,207145,0
2012-05-29,61.225,61.293,60.354,60.954,190554,0
2012-05-30,60.402,60.981,59.449,59.585,224563,0
2012-05-31,59.479,59.771,58.064,58.762,396818,0
2012-06-01,56.414,57.985,55.708,56.081,545316,0
2012-06-04,56.159,56.631,55.226,56.021,219221,0
2012-06-05,55.551,57.3,55.442,57.112,400615,0
2012-06-06,57.689,59.41,57.557,59.234,398606,0
2012-06-07,57.547,58.233,57.003,57.768,3539359,0
2012-06-08,57.595,58.792,57.428,58.792,950545,0
2012-06-11,59.536,59.585,58.064,58.103,799272,0
2012-06-12,58.447,58.92,58.213,58.692,771102,0
2012-06-13,58.633,58.633,56.925,57.2,735976,0
2012-06-14,57.14,57.508,55.747,56.188,936016,0
2012-06-15,56.483,56.925,53.686,54.186,2157701,0
2012-06-18,53.997,55.855,53.822,55.689,775791,0
2012-06-19,55.971,56.651,55.737,56.367,746406,0
2012-06-20,56.357,57.17,56.277,56.886,663016,0
2012-06-21,56.788,56.954,55.206,55.374,723553,0
2012-06-22,55.383,55.383,54.255,54.795,3903272,0
2012-06-25,54.027,54.519,53.332,53.392,543282,0
2012-06-26,53.666,54.302,53.422,54.196,640582,0
2012-06-27,54.017,54.745,53.432,53.96,568572,0
2012-06-28,53.362,53.646,52.497,53.557,515560,0
2012-06-29,55.216,56.503,54.942,55.255,613960,0
2012-07-02,55.66,55.961,54.705,55.186,535821,0
2012-07-03,55.11,56.818,55.07,56.661,352040,0
2012-07-05,56.347,56.954,56.227,56.357,374848,0
2012-07-06,55.63,56.385,55.452,56.317,414323,0
2012-07-09,56.287,57.955,56.12,57.768,649275,0
2012-07-10,58.054,59.214,57.18,57.639,808948,0
2012-07-11,57.639,57.995,56.463,56.719,538330,0
2012-07-12,56.473,56.739,55.875,56.021,546728,0
2012-07-13,56.317,57.748,56.317,57.547,910266,0
2012-07-16,57.27,57.768,56.954,57.659,470579,0
2012-07-17,57.826,58.213,56.866,57.925,445451,0
2012-07-18,57.738,59.723,57.738,59.154,433335,0
2012-07-19,59.33,59.88,58.92,59.88,346877,0
2012-07-20,59.273,59.84,58.97,59.234,316710,0
2012-07-23,57.945,58.642,57.35,58.497,234661,0
2012-07-24,58.82,58.82,56.779,57.29,536612,0
2012-07-25,57.935,58.623,56.532,58.025,397473,0
2012-07-26,59.244,59.84,58.253,59.36,619460,0
2012-07-27,59.449,59.555,57.062,59.194,1075133,0
2012-07-30,59.37,61.096,59.234,60.895,692278,0
2012-07-31,60.846,61.884,60.325,61.402,496868,0
2012-08-01,61.57,61.765,59.066,59.204,647763,0
2012-08-02,58.642,60.344,58.497,59.36,378479,0
2012-08-03,61.011,61.728,60.647,60.846,335228,0
2012-08-06,61.126,61.313,60.098,60.117,258884,0
2012-08-07,60.147,61.844,60.147,61.69,233977,0
2012-08-08,61.303,62.002,61.021,61.795,199077,0
2012-08-09,61.825,62.426,61.353,62.111,501364,0
2012-08-10,61.746,62.111,61.04,61.66,284865,0
2012-08-13,61.57,61.6,60.617,61.382,182612,0
2012-08-14,61.52,62.012,61.196,61.452,249477,0
2012-08-15,61.283,62.435,61.283,62.081,363238,0
2012-08-16,61.992,62.533,61.71,61.943,206457,0
2012-08-17,62.051,62.426,61.737,62.121,470549,0
2012-08-20,62.121,62.503,61.65,62.081,439537,0
2012-08-21,62.181,62.725,61.737,62.191,495250,0
2012-08-22,61.844,62.161,60.895,60.915,267457,0
2012-08-23,60.915,61.031,58.32,58.419,845338,0
2012-08-24,58.173,58.652,57.955,58.34,502637,0
2012-08-27,58.613,58.742,58.025,58.447,309461,0
2012-08-28,58.31,58.662,58.094,58.37,300798,0
2012-08-29,58.487,58.682,57.767,57.796,370482,0
2012-08-30,57.689,57.865,56.512,57.699,426175,0
2012-08-31,58.223,59.165,57.179,58.399,314222,0
2012-09-04,58.301,58.91,57.389,58.093,593958,0
2012-09-05,58.005,58.516,57.081,57.319,509906,0
2012-09-06,57.805,59.821,57.805,58.9,407891,0
2012-09-07,59.175,59.781,58.999,59.331,184127,0
2012-09-10,59.145,59.283,58.585,58.633,149886,0
2012-09-11,58.546,59.194,58.103,58.203,232595,0
2012-09-12,58.487,58.536,57.699,57.855,263045,0
2012-09-13,58.073,58.682,57.418,58.565,364137,0
2012-09-14,59.705,62.632,59.556,60.03,980004,0
2012-09-17,59.714,60.178,58.93,58.999,350993,0
2012-09-18,58.732,58.98,58.233,58.722,331257,0
2012-09-19,58.772,59.656,58.38,59.489,358407,0
2012-09-20,58.989,60.658,58.989,60.628,569120,0
2012-09-21,61.305,61.463,60.648,60.907,1014518,0
2012-09-24,60.188,60.267,58.989,59.45,352210,0
2012-09-25,59.771,59.771,58.782,58.812,248330,0
2012-09-26,58.662,60.847,58.429,60.393,607416,0
2012-09-27,60.374,61.552,59.801,61.493,590256,0
2012-09-28,61.108,61.74,60.383,61.414,326944,0
2012-10-01,61.532,61.731,60.955,61.592,447738,0
2012-10-02,61.995,62.243,61.582,61.797,294710,0
2012-10-03,61.966,62.133,61.158,61.424,300597,0
2012-10-04,61.74,62.399,61.375,61.702,421095,0
2012-10-05,61.896,62.798,61.797,62.758,354652,0
2012-10-08,62.322,62.546,61.207,61.315,227541,0
2012-10-09,61.178,61.721,60.609,61.158,286083,0
2012-10-10,61.365,62.073,60.917,61.365,350141,0
2012-10-11,61.966,62.233,60.688,60.788,349693,0
2012-10-12,60.867,61.512,60.838,61.315,254391,0
2012-10-15,61.285,62.083,61.003,61.582,233368,0
2012-10-16,61.985,62.659,61.777,62.613,165308,0
2012-10-17,62.778,63.184,62.419,63.037,275852,0
2012-10-18,62.848,63.871,62.708,63.637,394380,0
2012-10-19,63.164,63.312,61.777,61.926,347042,0
2012-10-22,61.721,62.263,61.365,61.966,279230,0
2012-10-23,61.512,61.592,60.658,61.454,299805,0
2012-10-24,61.896,61.926,61.315,61.522,247314,0
2012-10-25,61.817,62.203,60.648,60.927,362951,0
2012-10-26,60.758,61.178,59.971,60.539,262152,0
2012-10-31,61.394,65.602,61.394,64.284,1207033,0
2012-11-01,63.017,65.935,63.017,65.799,948139,0
2012-11-02,66.219,66.219,64.607,64.627,460524,0
2012-11-05,64.527,65.109,63.753,65.013,374270,0
2012-11-06,65.346,65.799,64.974,65.079,297170,0
2012-11-07,63.901,64.498,62.632,64.011,430183,0
2012-11-08,63.793,63.931,61.936,62.419,328728,0
2012-11-09,62.699,63.617,62.063,63.302,390534,0
2012-11-12,63.617,63.617,62.898,63.134,308230,0
2012-11-13,63.144,64.051,62.603,63.144,356541,0
2012-11-14,63.627,64.011,62.093,62.283,387020,0
2012-11-15,61.956,62.005,60.599,60.628,548939,0
2012-11-16,60.748,61.128,59.734,61.023,282708,0
2012-11-19,61.759,62.564,61.245,62.447,396769,0
2012-11-20,62.409,62.878,61.807,62.679,313311,0
2012-11-21,62.584,63.372,62.332,63.105,188640,0
2012-11-23,63.497,63.657,62.947,63.557,56968,0
2012-11-26,62.778,63.478,62.584,63.204,163148,0
2012-11-27,63.312,63.567,62.848,62.898,189363,0
2012-11-28,62.641,63.174,61.344,63.037,326681,0
2012-11-29,63.449,64.061,63.027,63.982,327893,0
2012-11-30,64.4,64.508,63.558,64.508,374693,0
2012-12-03,65.179,65.198,63.568,63.743,258504,0
2012-12-04,63.676,64.4,63.439,64.12,299819,0
2012-12-05,64.295,64.469,62.838,63.696,285787,0
2012-12-06,63.982,63.982,62.878,63.372,368025,0
2012-12-07,63.962,64.247,62.65,63.055,737335,0
2012-12-10,63.065,63.942,62.641,63.862,408573,0
2012-12-11,64.285,64.285,63.322,63.468,225073,0
2012-12-12,63.598,64.518,63.538,63.628,278244,0
2012-12-13,63.459,63.578,62.574,62.708,215054,0
2012-12-14,62.689,63.312,61.711,61.945,276040,0
2012-12-17,62.399,62.908,61.748,62.574,259227,0
2012-12-18,62.967,65.005,62.456,64.847,459446,0
2012-12-19,64.658,65.653,64.648,64.945,347728,0
2012-12-20,66.378,66.378,64.767,64.915,647329,0
2012-12-21,64.285,64.955,63.872,63.882,813200,0
2012-12-24,63.822,64.698,63.449,64.538,132891,0
2012-12-26,64.39,64.728,63.027,63.352,232323,0
2012-12-27,63.224,63.628,62.574,63.322,187279,0
2012-12-28,62.838,63.872,62.838,63.047,244911,0
2012-12-31,62.977,64.508,62.399,64.208,221327,0
2013-01-02,65.565,66.625,65.288,66.585,418312,0
2013-01-03,66.566,68.28,66.221,67.824,481990,0
2013-01-04,68.18,68.366,67.804,68.2,342695,0
2013-01-07,68.2,68.679,67.853,68.454,239090,0
2013-01-08,68.25,68.328,66.271,66.803,402208,0
2013-01-09,67.402,67.912,66.873,67.04,241698,0
2013-01-10,67.686,67.99,66.351,67.264,300521,0
2013-01-11,67.255,67.551,66.152,66.351,314808,0
2013-01-14,66.311,66.575,65.208,66.497,484046,0
2013-01-15,66.034,68.15,66.014,67.657,364914,0
2013-01-16,67.166,67.206,64.847,65.712,741007,0
2013-01-17,65.702,66.635,64.628,66.251,945106,0
2013-01-18,66.487,69.356,66.181,68.759,652645,0
2013-01-22,68.848,69.761,68.15,69.505,310870,0
2013-01-23,69.465,70.264,69.302,70.124,428883,0
2013-01-24,70.154,71.058,70.154,70.709,287841,0
2013-01-25,70.972,72.241,70.53,71.63,499725,0
2013-01-28,71.796,71.885,70.391,70.629,470862,0
2013-01-29,70.649,71.068,70.214,70.391,327774,0
2013-01-30,70.254,70.304,69.015,69.252,690675,0
2013-01-31,69.074,69.376,67.382,69.193,1101186,0
2013-02-01,69.791,70.264,68.709,69.045,401364,0
2013-02-04,68.573,68.967,67.589,67.609,374080,0
2013-02-05,68.28,68.819,67.696,68.621,637473,0
2013-02-06,68.669,69.565,68.621,69.505,276256,0
2013-02-07,69.87,72.015,69.595,71.136,681357,0
2013-02-08,71.146,71.581,70.952,71.186,497448,0
2013-02-11,71.186,71.483,70.679,71.483,309402,0
2013-02-12,71.835,72.456,71.512,72.153,473957,0
2013-02-13,72.124,72.241,71.216,71.756,679510,0
2013-02-14,71.395,71.736,71.256,71.591,468467,0
2013-02-15,71.679,72.721,71.679,72.584,494473,0
2013-02-19,72.318,72.918,71.463,72.81,793286,0
2013-02-20,72.544,73.321,72.085,72.564,635384,0
2013-02-21,72.202,72.456,71.503,72.232,703940,0
2013-02-22,72.416,72.711,71.895,72.241,302536,0
2013-02-25,72.584,72.643,71.736,71.776,643868,0
2013-02-26,72.104,72.134,71.591,71.835,838214,0
2013-02-27,71.935,72.849,71.935,72.565,472389,0
2013-02-28,72.711,72.711,72.094,72.223,587893,0
2013-03-01,71.915,71.945,70.648,71.166,819513,0
2013-03-04,70.971,71.077,70.054,70.668,428884,0
2013-03-05,71.176,71.805,70.893,71.62,456711,0
2013-03-06,71.895,72.486,71.551,71.875,309839,0
2013-03-07,71.965,72.929,71.835,72.426,172644,0
2013-03-08,72.889,73.342,72.702,73.124,330014,0
2013-03-11,73.124,73.774,73.047,73.558,168091,0
2013-03-12,73.44,74.404,73.44,74.317,235317,0
2013-03-13,74.317,75.634,73.953,75.557,252898,0
2013-03-14,75.704,76.618,75.567,76.608,238752,0
2013-03-15,76.468,77.405,76.156,77.405,463288,0
2013-03-18,76.518,77.996,76.186,77.111,439190,0
2013-03-19,77.582,77.957,76.845,77.485,403088,0
2013-03-20,77.757,78.475,77.356,78.014,283227,0
2013-03-21,77.698,77.967,77.18,77.366,350448,0
2013-03-22,77.621,77.797,76.468,76.775,323052,0
2013-03-25,76.933,77.937,76.321,76.638,486822,0
2013-03-26,76.855,76.855,75.438,76.508,422277,0
2013-03-27,76.311,76.895,75.399,76.865,271988,0
2013-03-28,76.983,77.346,76.408,77.228,330994,0
2013-04-01,77.238,77.307,76.39,76.845,404842,0
2013-04-02,77.385,77.385,76.331,76.865,828414,0
2013-04-03,77.022,77.727,76.608,76.785,728130,0
2013-04-04,76.745,77.208,76.657,77.022,323048,0
2013-04-05,76.117,77.218,75.704,77.14,304321,0
2013-04-08,77.228,78.535,76.963,78.357,298839,0
2013-04-09,78.655,78.931,77.659,78.645,219441,0
2013-04-10,78.635,80.092,78.545,79.963,307155,0
2013-04-11,80.032,80.474,79.686,80.15,278332,0
2013-04-12,79.933,80.347,79.628,80.347,188774,0
2013-04-15,80.062,80.454,77.524,77.777,402504,0
2013-04-16,78.705,79.411,76.725,77.336,719556,0
2013-04-17,77.032,77.475,75.929,76.206,506146,0
2013-04-18,76.428,76.695,74.619,75.26,410910,0
2013-04-19,75.369,75.743,74.355,74.758,678384,0
2013-04-22,75.102,77.268,74.768,77.131,406421,0
2013-04-23,77.375,77.937,76.321,77.514,287278,0
2013-04-24,77.877,78.192,77.101,78.113,269966,0
2013-04-25,78.465,79,77.797,78.765,252925,0
2013-04-26,78.735,79.204,77.937,78.505,254970,0
2013-04-29,78.259,78.406,77.385,78.308,493306,0
2013-04-30,78.249,78.961,78.034,78.605,436777,0
2013-05-01,78.555,78.971,77.827,78.377,234012,0
2013-05-02,77.042,77.042,70.529,72.751,2290085,0
2013-05-03,72.761,72.8,69.968,70.233,1547111,0
2013-05-06,70.233,72.751,69.869,72.516,1185502,0
2013-05-07,72.682,72.771,71.815,72.289,697344,0
2013-05-08,72.348,72.721,71.945,72.653,474349,0
2013-05-09,72.771,73.489,71.855,72.075,447452,0
2013-05-10,72.104,72.83,72.005,72.634,308191,0
2013-05-13,72.436,72.653,72.085,72.436,362340,0
2013-05-14,72.565,73.39,72.367,73.144,222447,0
2013-05-15,72.939,73.46,72.406,73.163,439871,0
2013-05-16,73.163,73.666,72.536,72.721,217649,0
2013-05-17,72.328,73.37,72.328,73.312,461360,0
2013-05-20,73.302,73.529,72.81,72.987,577203,0
2013-05-21,73.154,73.549,72.134,72.526,957636,0
2013-05-22,72.605,72.761,71.038,71.256,382023,0
2013-05-23,70.933,71.726,70.008,71.726,528880,0
2013-05-24,71.463,73.992,71.008,73.794,553788,0
2013-05-28,74.728,77.767,74.589,77.042,1289549,0
2013-05-29,76.567,77.977,75.88,77.612,798371,0
2013-05-30,76.825,76.825,76.243,76.577,773247,0
2013-05-31,76.177,77.231,75.94,76.43,602425,0
2013-06-03,76.478,77.218,75.586,77.081,591406,0
2013-06-04,77.101,77.679,75.979,76.735,545261,0
2013-06-05,76.518,76.745,75.949,76.185,380650,0
2013-06-06,76.096,77.837,75.643,77.837,364996,0
2013-06-07,77.986,78.972,77.395,78.203,680299,0
2013-06-10,78.232,78.426,77.415,78.377,322416,0
2013-06-11,77.574,78.835,76.656,78.105,352185,0
2013-06-12,78.556,78.566,77.475,77.475,272942,0
2013-06-13,77.268,78.222,77.052,77.877,243759,0
2013-06-14,77.947,78.516,77.288,77.709,255022,0
2013-06-17,78.065,78.736,77.554,77.777,537111,0
2013-06-18,77.957,79.706,77.767,78.982,588260,0
2013-06-19,79.139,79.423,76.915,77.061,549007,0
2013-06-20,76.351,76.558,75.061,76.291,642984,0
2013-06-21,77.042,78.025,76.983,77.612,834193,0
2013-06-24,77.101,77.435,76.361,76.745,433836,0
2013-06-25,77.278,77.356,75.21,75.811,820445,0
2013-06-26,76.185,76.963,76.046,76.311,416433,0
2013-06-27,76.933,78.746,76.785,78.396,356676,0
2013-06-28,78.308,78.982,77.797,77.907,470909,0
2013-07-01,77.867,79.775,77.867,79.255,414667,0
2013-07-02,79.285,79.521,77.091,77.947,643195,0
2013-07-03,77.719,78.328,77.612,78.299,168376,0
2013-07-05,78.835,79.668,78.666,79.629,175299,0
2013-07-08,79.985,81.261,79.716,80.772,407893,0
2013-07-09,81.182,82.297,80.635,80.653,484372,0
2013-07-10,80.653,81.232,80.201,81.192,364699,0
2013-07-11,82.042,82.582,81.46,81.794,586172,0
2013-07-12,82.022,82.671,80.595,81.46,764613,0
2013-07-15,81.903,82.042,81.46,81.953,438315,0
2013-07-16,81.883,82.218,81.391,81.873,349190,0
2013-07-17,81.854,82.228,81.371,81.54,430801,0
2013-07-18,82.022,83.141,81.903,83.036,304524,0
2013-07-19,83.103,83.774,82.397,83.667,419169,0
2013-07-22,83.853,84.157,82.986,83.241,412656,0
2013-07-23,83.518,83.952,82.347,82.632,474760,0
2013-07-24,82.681,83.25,81.698,82.071,639565,0
2013-07-25,82.208,83.171,81.658,82.877,641339,0
2013-07-26,81.579,81.579,75.87,76.006,1587189,0
2013-07-29,75.772,78.556,75.673,77.877,1022191,0
2013-07-30,78.299,78.377,77.199,77.495,573458,0
2013-07-31,77.445,77.877,76.705,77.228,662475,0
2013-08-01,78.746,78.746,77.757,77.907,634993,0
2013-08-02,77.857,79.255,77.475,79.04,550260,0
2013-08-05,78.942,79.011,77.937,78.289,252948,0
2013-08-06,78.006,78.506,77.071,77.218,347514,0
2013-08-07,76.993,77.288,76.428,76.805,245178,0
2013-08-08,77.042,77.385,76.006,76.046,336855,0
2013-08-09,75.969,76.597,75.801,76.066,286850,0
2013-08-12,75.9,76.214,74.54,75.121,488609,0
2013-08-13,75.249,75.428,74.569,74.657,415518,0
2013-08-14,74.816,74.874,74.218,74.51,276484,0
2013-08-15,74.228,75.013,73.862,74.198,514796,0
2013-08-16,73.961,74.208,72.966,72.985,438723,0
2013-08-19,72.985,73.596,72.907,73.368,318183,0
2013-08-20,73.468,74.315,73.398,73.961,311104,0
2013-08-21,74.07,75.683,73.752,75.398,764777,0
2013-08-22,75.349,75.939,75.061,75.89,319381,0
2013-08-23,75.762,75.949,75.18,75.418,527509,0
2013-08-26,75.437,75.683,74.796,74.845,296897,0
2013-08-27,74.402,74.588,72.788,72.927,236259,0
2013-08-28,73.114,73.36,72.131,72.19,536480,0
2013-08-29,71.842,72.709,71.655,71.912,475329,0
2013-08-30,72.2,72.523,70.76,70.879,504027,0
2013-09-03,71.722,72.258,70.288,71.182,758879,0
2013-09-04,71.083,73.557,70.918,73.408,899699,0
2013-09-05,73.645,73.981,73.055,73.221,349450,0
2013-09-06,73.388,73.616,71.862,72.709,509907,0
2013-09-09,72.572,73.675,72.503,73.094,332723,0
2013-09-10,73.497,73.913,72.818,73.114,447857,0
2013-09-11,73.35,74.384,73.202,74.354,460780,0
2013-09-12,74.267,76.273,74.267,74.57,500992,0
2013-09-13,74.847,75.004,73.537,73.763,332418,0
2013-09-16,74.364,75.42,74.189,75.39,284436,0
2013-09-17,75.588,77.487,75.509,77.407,525202,0
2013-09-18,74.482,74.482,68.27,71.202,3782987,0
2013-09-19,71.063,71.063,69.274,69.707,1764751,0
2013-09-20,70.04,70.108,67.185,68.25,1965216,0
2013-09-23,67.951,68.031,67.087,67.638,1665646,0
2013-09-24,67.431,70.366,66.871,69.992,1338136,0
2013-09-25,69.923,69.932,69.086,69.096,593334,0
2013-09-26,69.185,69.608,68.84,69.389,715334,0
2013-09-27,69.175,69.765,68.554,69.165,384171,0
2013-09-30,68.534,69.329,67.951,69.155,435800,0
2013-10-01,68.969,70.308,68.949,70.198,684126,0
2013-10-02,70.012,70.198,69.558,70.05,974817,0
2013-10-03,69.913,70.168,69.145,69.667,754384,0
2013-10-04,69.548,69.775,69.322,69.448,615295,0
2013-10-07,69.116,69.428,68.651,69.027,575252,0
2013-10-08,68.969,68.969,67.913,67.981,801987,0
2013-10-09,68.101,68.415,67.52,68.171,370113,0
2013-10-10,68.495,69.312,68.435,69.086,377556,0
2013-10-11,68.711,69.508,68.131,69.498,281603,0
2013-10-14,69.056,70.069,68.771,69.972,226068,0
2013-10-15,70.021,70.336,69.498,69.707,423293,0
2013-10-16,70.04,70.04,69.369,69.697,454355,0
2013-10-17,69.588,70.317,69.448,69.834,588067,0
2013-10-18,70.118,71.381,69.834,71.252,522698,0
2013-10-21,71.616,71.842,70.386,70.584,325227,0
2013-10-22,70.594,71.539,70.405,71.282,164331,0
2013-10-23,71.282,71.862,70.947,71.852,320110,0
2013-10-24,71.922,72.719,71.922,72.689,293532,0
2013-10-25,72.679,72.887,72.326,72.867,273660,0
2013-10-28,72.778,72.778,71.391,71.852,314438,0
2013-10-29,71.665,72.562,71.48,72.562,447731,0
2013-10-30,72.101,72.101,69.027,71.024,1739532,0
2013-10-31,70.859,70.967,70.258,70.564,685795,0
2013-11-01,70.684,71.42,70.475,71.073,599518,0
2013-11-04,71.113,71.43,70.789,70.947,283875,0
2013-11-05,70.888,71.381,70.534,70.789,520745,0
2013-11-06,71.202,71.557,70.584,70.908,712197,0
2013-11-07,70.928,71.606,69.785,69.824,596905,0
2013-11-08,69.648,70.346,69.598,69.873,426404,0
2013-11-11,69.962,70.098,69.349,69.775,392949,0
2013-11-12,69.785,69.785,69.018,69.284,398234,0
2013-11-13,69.106,69.195,68.367,68.731,911004,0
2013-11-14,68.771,68.821,68.141,68.475,488873,0
2013-11-15,68.671,69.588,68.425,69.548,619631,0
2013-11-18,69.972,70.741,69.893,70.128,539708,0
2013-11-19,70.238,70.594,69.618,70.288,401901,0
2013-11-20,70.415,71.321,70.188,71.192,551681,0
2013-11-21,71.519,72.306,71.341,72.297,528931,0
2013-11-22,72.384,73.576,72.22,73.025,728752,0
2013-11-25,73.114,73.458,72.483,72.995,350550,0
2013-11-26,72.917,73.903,72.582,73.616,384727,0
2013-11-27,73.733,73.933,72.947,73.232,252761,0
2013-11-29,73.232,73.379,72.679,72.857,154300,0
2013-12-02,72.867,73.793,71.832,71.871,452295,0
2013-12-03,71.832,72.433,71.762,72.179,502717,0
2013-12-04,71.921,72.364,71.439,72.041,458170,0
2013-12-05,71.981,72.423,71.772,72.219,286998,0
2013-12-06,72.582,73.468,72.582,73.242,404277,0
2013-12-09,73.212,73.281,72.759,72.897,433866,0
2013-12-10,72.66,73.005,72.189,72.423,275636,0
2013-12-11,72.423,72.631,70.731,70.984,367784,0
2013-12-12,70.798,71.449,70.642,71.281,307369,0
2013-12-13,71.439,71.547,70.917,71.211,423411,0
2013-12-16,71.762,72.985,71.36,72.413,512931,0
2013-12-17,72.325,74.16,72.325,73.408,830542,0
2013-12-18,73.448,73.458,72.423,73.261,483194,0
2013-12-19,73.291,73.331,72.602,72.847,299178,0
2013-12-20,73.025,74.278,72.669,73.883,521971,0
2013-12-23,74.031,74.788,74.031,74.434,249518,0
2013-12-24,74.629,75.044,74.493,74.552,119320,0
2013-12-26,74.59,75.123,74.209,74.493,131921,0
2013-12-27,74.493,74.788,74.297,74.493,190105,0
2013-12-30,74.542,75.044,74.091,74.669,168876,0
2013-12-31,74.62,75.251,74.59,74.955,248481,0
2014-01-02,74.838,75.093,73.527,73.873,240291,0
2014-01-03,73.813,74.927,73.665,74.239,285445,0
2014-01-06,74.769,75.241,74.091,74.739,426567,0
2014-01-07,74.759,75.814,74.629,75.123,203188,0
2014-01-08,75.271,75.834,74.17,75.785,436950,0
2014-01-09,76.03,77.724,75.775,77.085,524824,0
2014-01-10,77.095,77.943,76.631,77.48,358708,0
2014-01-13,77.519,77.903,76.571,76.869,504132,0
2014-01-14,76.927,77.733,76.374,77.684,336857,0
2014-01-15,77.883,78.732,77.39,77.47,281338,0
2014-01-16,77.44,78.04,77.361,77.47,255896,0
2014-01-17,77.303,77.529,77.036,77.155,310484,0
2014-01-21,77.843,78.353,77.213,77.341,539157,0
2014-01-22,77.095,78.04,76.977,77.813,511601,0
2014-01-23,77.46,77.853,76.789,76.918,264789,0
2014-01-24,76.384,76.749,75.202,75.853,713650,0
2014-01-27,75.922,77.351,75.873,76.393,765727,0
2014-01-28,76.209,76.739,75.834,76.285,625507,0
2014-01-29,62.386,68.876,61.436,67.398,5338657,0
2014-01-30,66.67,67.939,65.833,67.152,1673880,0
2014-01-31,67.006,68.138,66.481,67.419,1015908,0
2014-02-03,67.517,67.968,64.907,65.054,1072887,0
2014-02-04,65.141,65.468,64.748,65.171,861729,0
2014-02-05,64.041,65.409,63.695,65.39,1337735,0
2014-02-06,65.3,65.538,64.001,65.448,836995,0
2014-02-07,65.646,66.978,64.887,65.131,970442,0
2014-02-10,65.082,65.082,64.149,64.303,643718,0
2014-02-11,64.499,64.598,63.802,64.07,1499856,0
2014-02-12,63.841,64.197,63.457,63.752,1083854,0
2014-02-13,62.589,65.637,62.589,64.848,701661,0
2014-02-14,64.818,65.045,64.051,64.294,776039,0
2014-02-18,64.207,64.858,63.656,64.061,658697,0
2014-02-19,63.871,64.178,63.32,63.34,446220,0
2014-02-20,63.428,64.139,62.994,63.931,577985,0
2014-02-21,64.011,64.011,62.158,62.278,1235695,0
2014-02-24,62.552,63.171,62.178,62.646,600414,0
2014-02-25,62.675,62.844,61.733,61.801,494230,0
2014-02-26,64.7,64.76,61.841,63.103,2265450,0
2014-02-27,62.875,63.477,62.337,63.429,1941407,0
2014-02-28,63.301,64.296,63.232,64.286,1105380,0
2014-03-03,63.763,64.6,63.477,63.882,654614,0
2014-03-04,64.491,65.008,64.383,64.958,584129,0
2014-03-05,64.988,64.988,63.832,63.872,493762,0
2014-03-06,64.121,64.54,63.517,64.491,442199,0
2014-03-07,64.918,65.037,63.753,64.296,435049,0
2014-03-10,63.972,64.199,63.271,63.803,372908,0
2014-03-11,63.351,63.517,62.58,62.725,823500,0
2014-03-12,62.443,63.182,62.278,63.025,431333,0
2014-03-13,63.122,63.497,62.218,62.619,600153,0
2014-03-14,62.492,63.242,62.118,62.795,350826,0
2014-03-17,62.925,63.686,62.434,62.795,294023,0
2014-03-18,62.845,63.667,62.825,63.577,352247,0
2014-03-19,63.458,63.667,62.395,62.715,669888,0
2014-03-20,62.676,63.162,62.367,62.599,442480,0
2014-03-21,62.935,63.172,61.436,61.535,1152272,0
2014-03-24,61.705,61.999,60.638,61.426,1052169,0
2014-03-25,61.85,62.068,61.247,61.307,322977,0
2014-03-26,61.525,62.019,60.548,60.658,514205,0
2014-03-27,60.828,62.258,60.618,61.831,677268,0
2014-03-28,62.038,63.401,61.87,62.785,560160,0
2014-03-31,63.192,63.832,62.975,63.676,475757,0
2014-04-01,63.932,64.948,63.696,64.88,558928,0
2014-04-02,64.988,65.232,64.58,65.094,575803,0
2014-04-03,65.262,65.885,65.123,65.786,408628,0
2014-04-04,66.258,66.385,64.73,64.8,560413,0
2014-04-07,64.81,65.114,63.261,63.351,455759,0
2014-04-08,63.162,63.351,62.542,62.765,318729,0
2014-04-09,62.755,63.803,62.676,63.753,219217,0
2014-04-10,63.647,64.091,62.088,62.118,553504,0
2014-04-11,61.655,62.228,61.07,61.199,437971,0
2014-04-14,61.645,62.009,61.024,61.317,314771,0
2014-04-15,61.615,62.925,60.994,62.855,499955,0
2014-04-16,63.103,63.321,62.178,63.073,290590,0
2014-04-17,63.142,63.852,63.063,63.647,253766,0
2014-04-21,63.686,63.982,63.192,63.743,251653,0
2014-04-22,63.793,64.73,63.487,64.151,468036,0
2014-04-23,64.52,65.332,64.161,64.968,366781,0
2014-04-24,65.076,65.076,63.753,64.7,370077,0
2014-04-25,64.441,64.62,63.261,63.537,376392,0
2014-04-28,63.597,63.882,62.327,62.985,350663,0
2014-04-29,63.331,63.932,62.955,62.965,214037,0
2014-04-30,63.103,63.912,62.638,63.902,379918,0
2014-05-01,64.012,64.73,63.577,64.258,273305,0
2014-05-02,64.324,64.82,63.942,64.78,288423,0
2014-05-05,64.7,65.302,64.091,65.133,358877,0
2014-05-06,64.81,65.431,64.324,65.084,345145,0
2014-05-07,65.322,65.322,64.344,64.62,802271,0
2014-05-08,66.454,66.464,64.052,64.69,868044,0
2014-05-09,64.7,64.84,63.42,64.199,1313261,0
2014-05-12,64.58,65.302,64.58,65.028,621213,0
2014-05-13,65.963,67.165,65.639,67.097,1060619,0
2014-05-14,67.135,67.62,66.951,67.294,684838,0
2014-05-15,67.175,67.402,66.494,67.165,633745,0
2014-05-16,67.165,67.58,66.564,66.811,559035,0
2014-05-19,66.751,68.202,66.404,67.825,571189,0
2014-05-20,67.668,67.952,66.248,66.544,557813,0
2014-05-21,66.761,67.058,66.089,66.394,678295,0
2014-05-22,66.504,66.991,66.04,66.278,524547,0
2014-05-23,66.288,67.087,66.278,66.781,363408,0
2014-05-27,66.921,68.162,66.514,67.982,734051,0
2014-05-28,68.022,68.427,67.658,67.687,654737,0
2014-05-29,67.706,68.359,67.492,68.012,792632,0
2014-05-30,68.072,68.507,67.934,68.369,566456,0
2014-06-02,68.614,69.572,68.072,69.452,556628,0
2014-06-03,69.179,69.532,68.763,69.363,337439,0
2014-06-04,69.248,69.582,69.07,69.383,319590,0
2014-06-05,69.482,69.552,69.11,69.552,542048,0
2014-06-06,69.642,69.878,69.642,69.759,519702,0
2014-06-09,69.779,70.361,69.572,70.331,675586,0
2014-06-10,70.193,70.193,69.268,69.711,458563,0
2014-06-11,69.759,70.094,68.773,69.209,343741,0
2014-06-12,70.54,71.338,70.253,70.56,1205617,0
2014-06-13,70.915,71.07,70.293,70.66,1152471,0
2014-06-16,70.58,70.747,69.967,70.283,781486,0
2014-06-17,68.312,70.273,68.192,70.094,808228,0
2014-06-18,70.103,70.203,69.343,69.799,582685,0
2014-06-19,70.56,70.757,69.462,70.064,608024,0
2014-06-20,70.223,70.55,69.957,70.213,986193,0
2014-06-23,70.46,70.796,70.054,70.213,543132,0
2014-06-24,69.987,70.6,69.681,69.691,599670,0
2014-06-25,69.671,69.967,68.653,69.11,484071,0
2014-06-26,69.258,69.258,68.497,68.743,404643,0
2014-06-27,68.713,68.763,67.884,68.212,544294,0
2014-06-30,68.262,69.1,68.082,68.882,699010,0
2014-07-01,68.232,68.447,67.313,68.062,1095489,0
2014-07-02,67.894,68.072,67.492,67.57,346355,0
2014-07-03,67.775,68.002,67.402,67.61,204527,0
2014-07-07,67.462,67.677,66.622,66.711,365369,0
2014-07-08,66.592,66.82,65.026,65.122,715654,0
2014-07-09,65.449,65.598,64.868,65.28,319787,0
2014-07-10,64.548,65.22,64.05,64.926,441275,0
2014-07-11,64.768,64.936,64.284,64.798,384298,0
2014-07-14,65.27,65.27,64.897,65.102,287017,0
2014-07-15,65.2,65.952,65.2,65.31,499535,0
2014-07-16,65.855,65.893,64.996,65.29,472401,0
2014-07-17,65.112,65.3,64.247,64.303,258284,0
2014-07-18,64.372,65.161,64.352,64.996,282687,0
2014-07-21,64.708,65.171,64.708,65.006,404033,0
2014-07-22,65.36,66.078,65.34,65.845,473039,0
2014-07-23,65.815,65.912,64.758,64.976,336854,0
2014-07-24,64.858,65.19,64.342,64.518,378387,0
2014-07-25,64.409,64.718,63.96,64.06,316143,0
2014-07-28,64.139,64.247,63.07,63.544,496666,0
2014-07-29,63.604,63.92,62.782,62.782,365065,0
2014-07-30,63.051,63.169,62.412,62.962,727146,0
2014-07-31,62.549,64.409,61.165,62.499,743737,0
2014-08-01,62.44,62.902,61.551,62.225,667764,0
2014-08-04,62.255,63.249,62.255,63.139,536468,0
2014-08-05,62.932,63.683,62.616,63.249,532683,0
2014-08-06,63.12,63.408,62.469,63.139,467826,0
2014-08-07,63.288,63.683,62.792,63.249,491237,0
2014-08-08,63.298,64.207,63.129,64.159,363762,0
2014-08-11,64.518,65.26,64.372,64.907,304527,0
2014-08-12,64.748,65.074,63.693,63.98,460065,0
2014-08-13,64.274,65.35,64.099,65.19,400112,0
2014-08-14,65.399,66.147,64.39,65.855,360697,0
2014-08-15,66.107,66.366,65.3,65.875,288414,0
2014-08-18,66.127,66.82,66.127,66.78,366537,0
2014-08-19,66.94,67.402,66.82,66.999,348957,0
2014-08-20,66.88,67.561,66.88,67.343,311604,0
2014-08-21,67.382,68.417,67.235,68.172,415225,0
2014-08-22,68.132,68.813,67.924,68.321,357546,0
2014-08-25,68.507,69.343,68.427,68.843,399755,0
2014-08-26,69.041,69.189,68.556,68.556,379738,0
2014-08-27,68.517,68.783,67.638,68.112,380950,0
2014-08-28,67.815,68.507,67.52,68.172,219601,0
2014-08-29,68.172,68.614,68.152,68.477,185605,0
2014-09-02,68.614,69.1,68.182,68.427,415057,0
2014-09-03,68.713,68.992,68.467,68.594,230543,0
2014-09-04,68.743,69.051,68.242,68.467,264597,0
2014-09-05,68.546,68.992,68.192,68.922,333888,0
2014-09-08,68.922,69.248,68.653,68.653,342143,0
2014-09-09,68.477,68.922,68.349,68.457,231045,0
2014-09-10,68.417,68.982,68.062,68.673,377329,0
2014-09-11,68.507,69.473,68.507,69.288,234917,0
2014-09-12,69.288,69.363,68.872,69.179,276137,0
2014-09-15,69.159,69.288,68.507,68.653,378707,0
2014-09-16,68.467,68.863,68.212,68.477,591881,0
2014-09-17,68.723,68.773,67.312,67.441,493800,0
2014-09-18,67.667,67.716,67.263,67.401,441144,0
2014-09-19,67.461,68.152,66.819,66.819,648399,0
2014-09-22,66.73,66.73,65.507,65.685,279134,0
2014-09-23,65.427,65.487,64.866,64.914,384344,0
2014-09-24,64.885,65.457,64.586,65.248,381395,0
2014-09-25,65.198,65.228,64.244,64.536,402883,0
2014-09-26,64.646,65.477,64.398,65.368,190918,0
2014-09-29,64.895,65.626,64.576,64.746,349728,0
2014-09-30,64.776,64.954,64.096,64.214,448153,0
2014-10-01,64.194,64.194,62.398,62.7,450763,0
2014-10-02,62.849,63.087,61.981,62.899,330462,0
2014-10-03,63.335,63.471,62.889,63.136,548449,0
2014-10-06,63.176,63.71,62.959,63.019,506784,0
2014-10-07,62.729,62.809,61.497,61.517,528469,0
2014-10-08,61.477,61.557,60.008,61.231,1100959,0
2014-10-09,61.457,62.241,60.5,61.716,679612,0
2014-10-10,61.577,62.061,60.996,61.045,499960,0
2014-10-13,61.319,61.922,60.087,60.146,483062,0
2014-10-14,60.335,61.418,59.788,60.422,518848,0
2014-10-15,59.848,60.609,58.764,60.008,627023,0
2014-10-16,59.465,59.998,58.853,59.041,888023,0
2014-10-17,59.219,60.325,59.06,60.146,500297,0
2014-10-20,59.958,60.509,59.229,59.416,577306,0
2014-10-21,59.691,61.191,59.435,61.045,478387,0
2014-10-22,61.259,61.892,60.539,60.619,429823,0
2014-10-23,61.131,62.311,60.869,61.744,324090,0
2014-10-24,61.763,62.623,61.707,62.584,291761,0
2014-10-27,62.525,62.651,61.537,61.726,372186,0
2014-10-28,62.011,63.255,61.862,63.156,345750,0
2014-10-29,63.156,63.345,62.437,62.603,502145,0
2014-10-30,62.465,67.52,62.35,67.411,1466058,0
2014-10-31,68.34,70.018,68.212,68.733,1247487,0
2014-11-03,68.753,68.843,67.924,68.252,623325,0
2014-11-04,68.262,68.585,67.52,67.52,562796,0
2014-11-05,68.072,68.072,67.214,67.234,680921,0
2014-11-06,67.599,67.795,67.234,67.619,506469,0
2014-11-07,67.696,67.992,67.124,67.51,882816,0
2014-11-10,67.52,67.716,67.144,67.234,545499,0
2014-11-11,67.124,67.421,66.939,67.283,330509,0
2014-11-12,66.879,67.254,66.502,67.105,282375,0
2014-11-13,67.214,67.411,66.849,67.027,233575,0
2014-11-14,66.819,67.224,66.7,66.72,381451,0
2014-11-17,66.591,66.849,66.306,66.412,441466,0
2014-11-18,66.432,67.154,66.156,66.889,256739,0
2014-11-19,66.869,67.204,66.316,67.056,333140,0
2014-11-20,66.809,67.224,66.72,67.124,275308,0
2014-11-21,67.795,67.894,66.909,66.989,328779,0
2014-11-24,67.124,67.332,66.73,66.819,350982,0
2014-11-25,66.829,67.204,66.799,67.164,529343,0
2014-11-26,67.105,67.322,67.056,67.254,434561,0
2014-11-28,67.361,67.401,66.949,67.224,176660,0
2014-12-01,66.799,67.056,66.067,66.789,292746,0
2014-12-02,66.909,67.234,66.661,66.899,342220,0
2014-12-03,66.919,68.203,66.769,68.083,436140,0
2014-12-04,67.806,67.855,67.332,67.845,238849,0
2014-12-05,67.865,68.36,67.687,68.023,375061,0
2014-12-08,67.915,68.273,67.352,67.481,324204,0
2014-12-09,67.263,67.905,66.631,67.707,424535,0
2014-12-10,68.073,68.664,66.462,66.552,633015,0
2014-12-11,66.73,67.076,64.665,64.815,349991,0
2014-12-12,63.975,64.406,62.658,63.244,552270,0
2014-12-15,63.766,63.766,62.218,62.817,393526,0
2014-12-16,62.581,64.378,62.581,63.343,512335,0
2014-12-17,63.403,64.261,62.658,64.015,493670,0
2014-12-18,64.665,65.013,64.309,64.715,387478,0
2014-12-19,64.615,65.347,64.359,65.207,605668,0
2014-12-22,65.217,65.939,65.168,65.635,203194,0
2014-12-23,65.684,66.402,65.684,66.008,240360,0
2014-12-24,65.949,66.355,65.625,65.998,127967,0
2014-12-26,66.306,66.73,66.196,66.512,288659,0
2014-12-29,66.482,67.066,66.336,66.542,189558,0
2014-12-30,66.462,67.164,66.276,66.552,248465,0
2014-12-31,66.581,67.076,66.156,66.392,283290,0
2015-01-02,66.641,67.008,65.317,65.929,230613,0
2015-01-05,65.812,66.346,64.695,65.138,381308,0
2015-01-06,65.327,65.615,62.947,63.708,391257,0
2015-01-07,64.222,64.545,63.479,63.995,296560,0
2015-01-08,64.505,65.772,64.486,65.694,426403,0
2015-01-09,65.585,65.872,64.134,64.183,181875,0
2015-01-12,64.369,65.023,62.847,63.027,297270,0
2015-01-13,63.659,63.815,61.484,61.8,439530,0
2015-01-14,61.218,61.654,60.825,61.218,332716,0
2015-01-15,61.594,61.594,60.389,60.555,346056,0
2015-01-16,60.182,60.615,59.461,59.648,575141,0
2015-01-20,60.212,60.535,59.668,60.437,531703,0
2015-01-21,60.467,61.83,60.38,60.645,435199,0
2015-01-22,60.925,62.837,60.755,62.737,442167,0
2015-01-23,62.688,63.422,62.138,62.917,277106,0
2015-01-26,63.925,64.705,62.357,62.737,692684,0
2015-01-27,61.978,63.037,61.238,62.208,659086,0
2015-01-28,62.897,63.115,60.885,60.925,482154,0
2015-01-29,55.312,58.978,50.55,57.779,3721761,0
2015-01-30,56.545,57.308,56.142,56.36,1207649,0
2015-02-02,56.043,56.3,55.115,55.698,1193593,0
2015-02-03,55.756,57.428,55.153,57.268,1281390,0
2015-02-04,56.172,56.398,54.196,54.276,1027480,0
2015-02-05,54.266,54.522,53.119,53.297,1158991,0
2015-02-06,53.534,55.549,53.515,55.48,838056,0
2015-02-09,55.51,56.27,55.163,55.983,1031862,0
2015-02-10,56.221,58.087,55.983,57.518,1212102,0
2015-02-11,57.622,58.452,57.622,57.978,903748,0
2015-02-12,58.355,59.736,58.355,59.412,790290,0
2015-02-13,59.598,60.775,59.402,60.575,727394,0
2015-02-17,60.735,60.865,58.639,58.818,456407,0
2015-02-18,58.61,59.481,58.306,58.699,533473,0
2015-02-19,58.649,59.114,58.097,58.968,588549,0
2015-02-20,58.938,60.073,58.345,60.063,329821,0
2015-02-23,59.804,60.063,58.987,59.214,341074,0
2015-02-24,59.292,60.321,59.292,60.301,394059,0
2015-02-25,59.824,60.37,58.718,58.847,400132,0
2015-02-26,58.758,59.213,58.393,58.618,190699,0
2015-02-27,58.383,59.301,58.016,59.093,313877,0
2015-03-02,59.193,60.073,58.837,59.924,374863,0
2015-03-03,59.834,60.152,59.143,59.351,334089,0
2015-03-04,59.203,59.628,58.451,58.698,277329,0
2015-03-05,58.897,60.142,58.778,59.746,420797,0
2015-03-06,59.528,59.677,58.266,58.432,286030,0
2015-03-09,58.491,58.986,58.314,58.354,357967,0
2015-03-10,58.096,58.096,57.306,57.316,758631,0
2015-03-11,57.226,58.334,57.038,58.076,395807,0
2015-03-12,58.471,59.006,58.236,58.877,361204,0
2015-03-13,58.698,59.263,57.276,57.496,622242,0
2015-03-16,57.689,58.423,57.366,58.266,308895,0
2015-03-17,57.856,58.256,57.476,57.896,321340,0
2015-03-18,57.758,59.123,57.126,58.967,505888,0
2015-03-19,58.758,58.927,58.016,58.413,319823,0
2015-03-20,58.688,58.688,57.535,57.966,765612,0
2015-03-23,57.966,58.046,57.176,57.689,406634,0
2015-03-24,57.376,58.136,57.246,57.406,310819,0
2015-03-25,57.306,57.758,55.99,56.04,378001,0
2015-03-26,55.763,56.633,55.467,56.307,267515,0
2015-03-27,56.386,57.356,56.02,56.89,465620,0
2015-03-30,57.386,58.768,57.067,58.471,508113,0
2015-03-31,58.344,59.103,57.639,59.026,404462,0
2015-04-01,58.877,59.253,58.136,58.758,394896,0
2015-04-02,58.718,59.193,58.374,58.638,216014,0
2015-04-06,58.216,59.794,57.709,59.668,343802,0
2015-04-07,59.746,60.241,59.273,59.291,278680,0
2015-04-08,62.435,65.726,60.905,64.302,1898196,0
2015-04-09,64.186,64.897,61.989,62.269,930352,0
2015-04-10,62.444,62.444,61.219,62.019,354931,0
2015-04-13,61.96,62.929,61.575,62.039,321138,0
2015-04-14,62.019,62.435,61.337,62.009,279047,0
2015-04-15,61.831,62.269,61.367,61.645,326107,0
2015-04-16,61.446,61.715,60.685,61.079,415680,0
2015-04-17,60.605,60.605,59.834,60.152,459649,0
2015-04-20,60.351,60.954,60.172,60.575,392502,0
2015-04-21,60.993,61.307,59.824,60.083,282787,0
2015-04-22,60.033,60.142,58.877,59.588,722075,0
2015-04-23,59.341,60.437,59.054,60.004,332065,0
2015-04-24,60.112,60.112,59.153,59.658,257772,0
2015-04-27,60.004,60.351,58.758,58.937,324679,0
2015-04-28,58.758,59.273,58.066,58.216,407441,0
2015-04-29,58.126,59.677,58.056,59.183,972318,0
2015-04-30,58.817,59.716,58.393,58.55,484136,0
2015-05-01,58.738,59.153,58.066,58.383,439818,0
2015-05-04,58.52,59.054,57.926,58.589,468049,0
2015-05-05,58.569,59.42,57.816,58.106,458943,0
2015-05-06,58.216,58.55,56.91,57.126,487066,0
2015-05-07,56.752,57.669,56.583,57.436,603784,0
2015-05-08,60.963,65.429,60.311,65.082,2435855,0
2015-05-11,66.22,66.625,65.112,65.816,1094642,0
2015-05-12,65.826,68.068,65.36,67.988,1119907,0
2015-05-13,68.188,68.375,67.129,67.663,403497,0
2015-05-14,67.988,69.857,67.771,68.69,710167,0
2015-05-15,68.631,68.82,67.741,67.978,397681,0
2015-05-18,67.781,68.355,67.446,67.505,439233,0
2015-05-19,67.564,67.801,66.963,67.624,428083,0
2015-05-20,67.584,67.988,67.199,67.712,441845,0
2015-05-21,67.496,68.483,66.853,68.345,887127,0
2015-05-22,68.268,69.097,67.702,68.228,532902,0
2015-05-26,68.158,68.288,66.635,66.803,795182,0
2015-05-27,67.1,67.911,66.665,67.515,614291,0
2015-05-28,67.189,67.386,66.426,66.665,437924,0
2015-05-29,66.665,66.665,65.638,65.952,499723,0
2015-06-01,65.982,66.923,65.638,65.865,620051,0
2015-06-02,65.548,67.347,65.418,66.873,542135,0
2015-06-03,67.298,68.484,66.714,67.752,488501,0
2015-06-04,67.288,68.691,67.119,67.249,438649,0
2015-06-05,66.923,67.486,66.23,67.337,268468,0
2015-06-08,67.337,67.871,66.635,66.665,253806,0
2015-06-09,66.605,67.366,66.25,66.566,308435,0
2015-06-10,66.933,68.249,66.873,67.674,322326,0
2015-06-11,67.713,68.346,67.664,68.019,260503,0
2015-06-12,67.307,68.089,67.307,67.792,227717,0
2015-06-15,67.307,67.505,66.486,66.833,267761,0
2015-06-16,66.883,67.634,66.645,67.288,300319,0
2015-06-17,67.515,67.742,66.823,67.139,249863,0
2015-06-18,67.347,67.989,67.051,67.644,242075,0
2015-06-19,67.713,68.309,67.159,67.159,666973,0
2015-06-22,67.654,68.376,67.06,67.376,430154,0
2015-06-23,67.416,67.891,66.803,67.584,272400,0
2015-06-24,67.555,67.851,66.536,66.575,249053,0
2015-06-25,66.883,67.466,66.33,66.496,407606,0
2015-06-26,66.456,66.963,65.638,65.825,1129991,0
2015-06-29,65.199,65.982,64.935,65.063,437638,0
2015-06-30,65.795,65.795,64.817,65.259,482302,0
2015-07-01,65.795,66.416,64.985,65.309,339554,0
2015-07-02,65.538,65.825,64.252,64.517,271502,0
2015-07-06,63.945,64.867,63.736,64.38,388392,0
2015-07-07,64.321,65.528,63.796,65.458,690331,0
2015-07-08,64.727,65.578,64.468,64.877,507814,0
2015-07-09,65.716,66.26,63.806,64.035,556754,0
2015-07-10,64.647,64.657,63.569,63.579,667582,0
2015-07-13,64.223,64.281,63.353,63.403,686893,0
2015-07-14,61.652,62.757,61.652,62.276,846840,0
2015-07-15,62.52,63.44,62.086,63.085,799307,0
2015-07-16,63.273,64.262,63.055,64.203,524296,0
2015-07-17,64.243,64.371,63.283,64.174,376966,0
2015-07-20,64.165,64.271,62.384,62.757,608628,0
2015-07-21,62.54,63.065,61.186,61.304,629560,0
2015-07-22,60.791,61.244,60.551,60.601,530061,0
2015-07-23,60.94,61.887,60.414,60.473,417719,0
2015-07-24,60.257,60.257,58.663,58.753,555947,0
2015-07-27,58.535,58.564,57.21,57.31,672029,0
2015-07-28,57.22,59.098,57.032,58.842,901566,0
2015-07-29,57.831,58.081,54.224,55.688,2589225,0
2015-07-30,55.153,55.153,53.066,53.384,1989090,0
2015-07-31,53.384,54.025,52.691,53.254,817032,0
2015-08-03,53.274,53.75,52.948,53.374,731564,0
2015-08-04,53.404,53.838,53.136,53.264,705195,0
2015-08-05,53.562,54.698,53.562,53.76,599731,0
2015-08-06,53.73,54.075,52.236,52.493,482872,0
2015-08-07,52.493,52.919,51.405,51.811,384449,0
2015-08-10,52.166,53.224,52.166,53.066,489410,0
2015-08-11,52.346,52.77,51.663,51.889,509288,0
2015-08-12,51.535,52.296,51.078,52.156,565755,0
2015-08-13,51.899,52.316,51.395,51.554,431368,0
2015-08-14,51.327,52.513,51.068,52.366,566462,0
2015-08-17,52.356,52.849,52.028,52.751,358260,0
2015-08-18,52.632,53.056,52.216,52.366,241065,0
2015-08-19,52.087,52.375,51.535,51.83,284141,0
2015-08-20,51.535,51.751,50.594,50.643,412054,0
2015-08-21,50.131,50.614,49.862,50.071,546745,0
2015-08-24,47.469,50.446,46.855,48.933,752547,0
2015-08-25,49.982,50.466,47.399,47.449,459279,0
2015-08-26,48.221,48.26,46.678,47.579,659895,0
2015-08-27,47.983,48.854,47.409,48.508,562822,0
2015-08-28,48.32,48.844,48.111,48.784,495376,0
2015-08-31,48.508,49.358,48.171,48.884,368679,0
2015-09-01,48.131,48.429,47.281,47.588,593381,0
2015-09-02,48.181,48.241,47.628,48.231,512149,0
2015-09-03,48.111,48.874,48.111,48.567,283910,0
2015-09-04,48.131,48.131,47.368,47.378,368374,0
2015-09-08,47.855,48.399,47.388,48.35,734525,0
2015-09-09,48.37,48.685,46.924,47.024,962968,0
2015-09-10,47.024,47.518,46.706,47.014,1021449,0
2015-09-11,46.954,47.133,46.656,46.964,467896,0
2015-09-14,46.964,47.004,46.362,46.529,343419,0
2015-09-15,46.725,47.063,46.636,47.014,577216,0
2015-09-16,47.222,48.072,46.785,47.835,373629,0
2015-09-17,47.894,48.774,47.725,48.033,455443,0
2015-09-18,47.518,47.705,46.715,46.835,511745,0
2015-09-21,46.825,47.133,46.352,46.4,425764,0
2015-09-22,45.816,45.845,44.955,45.182,416468,0
2015-09-23,45.182,45.41,43.698,43.747,373224,0
2015-09-24,43.381,43.55,42.747,43.511,457387,0
2015-09-25,43.707,43.905,42.638,42.678,347459,0
2015-09-28,42.49,42.57,40.986,41.163,539935,0
2015-09-29,41.193,41.372,40.719,41.292,572970,0
2015-09-30,41.747,42.422,41.292,41.65,527203,0
2015-10-01,41.67,41.806,40.956,41.243,369588,0
2015-10-02,40.501,41.083,40.094,40.846,490526,0
2015-10-05,41.016,42.658,40.916,42.382,394590,0
2015-10-06,42.46,43.271,42.233,42.806,358271,0
2015-10-07,43.015,44.677,43.015,44.093,656022,0
2015-10-08,43.994,44.875,43.668,44.737,313006,0
2015-10-09,44.826,45.3,44.39,45.24,275018,0
2015-10-12,45.509,45.599,44.253,44.39,327541,0
2015-10-13,43.815,44.362,42.896,42.985,405555,0
2015-10-14,42.965,43.678,42.183,42.263,283707,0
2015-10-15,42.283,42.658,41.332,42.044,356048,0
2015-10-16,42.064,42.323,40.719,41.073,425865,0
2015-10-19,40.946,41.65,40.69,41.511,357215,0
2015-10-20,41.272,42.273,41.173,41.362,288812,0
2015-10-21,41.846,41.846,41.133,41.173,456882,0
2015-10-22,41.432,43.55,41.093,43.183,708863,0
2015-10-23,43.599,43.717,42.412,43.321,497600,0
2015-10-26,43.55,43.698,42.323,42.796,366052,0
2015-10-27,42.905,43.223,42.46,43.163,708157,0
2015-10-28,44.39,44.985,41.026,42.757,1251222,0
2015-10-29,42.402,45.509,42.124,45.143,1103307,0
2015-10-30,45.28,46.352,45.28,46.102,761402,0
2015-11-02,45.993,46.43,45.549,46.192,915706,0
2015-11-03,45.963,46.795,45.884,46.142,496387,0
2015-11-04,46.092,46.616,43.805,44.233,668210,0
2015-11-05,44.233,44.776,43.688,44.153,394946,0
2015-11-06,44.014,44.143,42.975,43.471,461227,0
2015-11-09,43.461,43.629,41.699,41.994,567634,0
2015-11-10,41.747,42.382,41.601,42.114,555190,0
2015-11-11,42.283,42.303,40.411,40.431,646526,0
2015-11-12,40.362,40.381,38.709,38.769,542762,0
2015-11-13,38.6,38.789,37.857,38.402,908510,0
2015-11-16,38.462,39.887,38.314,39.837,648950,0
2015-11-17,39.985,40.223,39.391,39.591,480624,0
2015-11-18,39.739,40.253,39.045,39.352,603989,0
2015-11-19,39.521,39.995,39.322,39.759,409395,0
2015-11-20,39.759,40.401,38.819,39.322,814244,0
2015-11-23,38.986,39.985,38.759,39.342,641777,0
2015-11-24,39.243,39.362,38.521,38.719,983883,0
2015-11-25,38.709,39.362,38.521,39.332,298662,0
2015-11-27,39.195,39.611,38.748,39.075,175881,0
2015-11-30,39.125,39.888,38.798,39.68,658895,0
2015-12-01,39.828,40.214,39.601,39.799,743043,0
2015-12-02,39.611,39.611,38.589,38.698,915841,0
2015-12-03,38.868,39.185,38.52,38.599,751002,0
2015-12-04,38.599,39.145,37.786,37.936,1099975,0
2015-12-07,37.916,37.994,36.589,36.728,668785,0
2015-12-08,36.34,36.658,35.637,36.439,992857,0
2015-12-09,36.399,37.501,36.212,36.35,983497,0
2015-12-10,36.479,37.441,36.379,37.082,579964,0
2015-12-11,36.559,36.778,35.24,35.369,709160,0
2015-12-14,35.32,35.617,33.694,33.984,782552,0
2015-12-15,34.34,34.696,33.734,34.27,760333,0
2015-12-16,34.657,35.836,34.25,35.687,867727,0
2015-12-17,35.766,35.766,33.625,33.645,763059,0
2015-12-18,33.477,33.685,32.537,33.211,1039820,0
2015-12-21,33.575,33.734,32.517,32.862,753167,0
2015-12-22,32.942,33.645,32.617,33.241,648054,0
2015-12-23,33.428,34.103,32.852,34.103,420086,0
2015-12-24,33.954,34.547,33.814,34.083,247552,0
2015-12-28,33.884,34.577,33.3,34.103,752297,0
2015-12-29,34.884,40.621,34.776,40.602,3075697,0
2015-12-30,40.482,40.76,39.224,39.591,1595944,0
2015-12-31,39.292,39.724,38.907,39.381,987079,0
2016-01-04,38.976,39.957,38.748,39.661,1082501,0
2016-01-05,39.848,39.986,38.214,38.244,1327517,0
2016-01-06,37.718,37.955,35.389,35.736,1121690,0
2016-01-07,34.994,35.766,34.437,35.429,1499478,0
2016-01-08,35.796,36.221,35.379,35.519,905759,0
2016-01-11,35.667,35.956,34.894,35.191,1113722,0
2016-01-12,35.489,35.657,33.625,34.32,677971,0
2016-01-13,34.577,35.152,32.627,33.022,1012630,0
2016-01-14,33.081,33.081,31.475,32.457,937257,0
2016-01-15,31.535,32.735,30.912,32.259,1026816,0
2016-01-19,32.547,32.557,31.12,31.744,972899,0
2016-01-20,31.248,31.605,29.851,31.178,887917,0
2016-01-21,31.031,32.792,30.892,31.694,700135,0
2016-01-22,32.07,32.517,30.742,31.545,907820,0
2016-01-25,31.258,31.704,30.268,30.376,1031860,0
2016-01-26,30.544,31.041,30.169,30.712,1212594,0
2016-01-27,30.464,30.674,29.028,30.089,1478132,0
2016-01-28,29.198,30.298,26.324,26.572,2857590,0
2016-01-29,26.513,26.513,24.085,25.265,2912295,0
2016-02-01,24.798,25.501,24.274,24.957,1678107,0
2016-02-02,24.818,24.922,23.222,23.312,1446673,0
2016-02-03,23.621,25.621,22.788,25.551,2098242,0
2016-02-04,25.641,27.751,25.481,26.711,1736344,0
2016-02-05,26.809,27.414,26.126,26.652,1621109,0
2016-02-08,26.483,26.493,24.867,25.393,998578,0
2016-02-09,25.036,25.621,24.59,24.857,1313378,0
2016-02-10,25.066,25.641,24.61,25.086,735207,0
2016-02-11,24.491,24.709,22.729,23.491,1630546,0
2016-02-12,23.521,24.122,23.152,23.362,965997,0
2016-02-16,23.65,25.432,23.302,25.255,2900133,0
2016-02-17,25.611,27.385,25.491,27.126,2374682,0
2016-02-18,27.086,28.048,26.869,27.613,1001139,0
2016-02-19,27.236,28.077,26.879,27.136,1072810,0
2016-02-22,28.296,29.721,28.256,29.563,1122124,0
2016-02-23,29.623,30.644,29.158,29.891,851581,0
2016-02-24,29.553,29.553,27.82,28.999,733362,0
2016-02-25,28.999,29.573,28.485,29.337,686244,0
2016-02-26,29.455,30.338,29.258,29.952,421748,0
2016-02-29,29.982,30.576,29.982,30.22,564593,0
2016-03-01,30.476,30.496,29.168,30.05,836392,0
2016-03-02,29.882,30.954,29.543,30.914,633909,0
2016-03-03,30.734,31.558,30.734,31.518,763164,0
2016-03-04,31.618,32.827,31.211,31.408,1029013,0
2016-03-07,31.033,31.658,31.033,31.508,931013,0
2016-03-08,31.351,31.351,28.919,29.583,840888,0
2016-03-09,29.762,30.259,29.357,29.972,447067,0
2016-03-10,29.992,30.338,28.105,29.465,580538,0
2016-03-11,29.732,30.2,29.692,30.041,507718,0
2016-03-14,29.732,30.427,29.495,30.24,367844,0
2016-03-15,29.962,30.019,28.789,29.108,523236,0
2016-03-16,29.088,29.712,28.789,29.563,744125,0
2016-03-17,29.643,31.827,29.258,31.558,939990,0
2016-03-18,31.361,33.384,31.361,32.847,1242908,0
2016-03-21,32.541,33.562,32.541,32.987,542242,0
2016-03-22,32.661,33.186,32.113,32.777,398106,0
2016-03-23,32.69,32.748,31.747,31.757,444970,0
2016-03-24,31.398,31.837,30.566,31.767,519799,0
2016-03-28,31.926,31.945,29.782,30.1,750124,0
2016-03-29,29.812,31.033,29.108,30.974,595677,0
2016-03-30,31.261,31.857,30.724,31.518,478936,0
2016-03-31,31.478,31.678,30.904,31.231,425248,0
2016-04-01,30.824,30.824,30.11,30.616,446239,0
2016-04-04,30.447,31.38,30.15,30.2,470577,0
2016-04-05,30.011,31.151,29.732,30.616,725196,0
2016-04-06,30.734,31.398,30.362,31.361,635092,0
2016-04-07,31.321,31.747,31.052,31.131,719623,0
2016-04-08,31.608,32.73,31.488,31.807,321027,0
2016-04-11,31.807,32.263,31.38,31.727,367844,0
2016-04-12,32.103,32.997,32.044,32.621,441811,0
2016-04-13,32.837,34.168,32.767,33.99,667985,0
2016-04-14,34.317,35.238,34.169,34.972,622223,0
2016-04-15,34.823,35.666,34.753,35.447,586736,0
2016-04-18,35.219,35.984,34.783,35.536,876672,0
2016-04-19,35.905,36.053,35.308,35.517,396458,0
2016-04-20,35.596,36.062,35.377,35.586,321175,0
2016-04-21,35.755,36.131,35.457,35.507,287489,0
2016-04-22,35.666,36.519,35.666,36.33,451678,0
2016-04-25,36.111,36.369,34.773,34.972,465498,0
2016-04-26,35.091,36.053,34.604,36.033,494675,0
2016-04-27,36.22,36.797,36.013,36.609,463170,0
2016-04-28,36.389,37.699,36.091,37.312,1105961,0
2016-04-29,37.283,37.502,35.745,35.895,1062649,0
2016-05-02,35.865,36.091,34.554,35.437,732907,0
2016-05-03,34.852,35.051,34.039,34.277,1091265,0
2016-05-04,33.424,38.433,32.213,36.817,3863970,0
2016-05-05,36.827,37.093,34.932,35.566,1423758,0
2016-05-06,34.972,35.835,34.753,35.16,782563,0
2016-05-09,35.298,35.765,34.922,35.377,891516,0
2016-05-10,35.477,37.512,35.417,37.402,872388,0
2016-05-11,37.372,37.818,36.489,36.738,557530,0
2016-05-12,36.935,37.233,35.407,35.895,529575,0
2016-05-13,35.865,36.539,35.367,35.725,421596,0
2016-05-16,36.141,37.163,36.141,37.024,454734,0
2016-05-17,36.887,37.976,36.569,36.935,591400,0
2016-05-18,36.748,37.704,36.181,36.459,620694,0
2016-05-19,36.053,36.648,34.937,35.288,635096,0
2016-05-20,35.318,36.499,35.318,36.121,427494,0
2016-05-23,36.131,36.529,35.427,35.467,398316,0
2016-05-24,35.337,36.25,35.278,36.013,316762,0
2016-05-25,36.22,37.542,36.22,37.482,472933,0
2016-05-26,37.542,37.967,37.203,37.552,423389,0
2016-05-27,37.412,37.938,37.083,37.322,285192,0
2016-05-31,37.6,38.167,37.153,37.472,448994,0
2016-06-01,37.153,37.332,35.803,37.133,534482,0
2016-06-02,37.083,38.147,37.083,38.107,462520,0
2016-06-03,38.047,38.167,36.984,38.017,404928,0
2016-06-06,38.067,39.353,38.067,38.981,578698,0
2016-06-07,38.922,39.725,38.642,39.239,374886,0
2016-06-08,39.397,39.725,38.882,39.497,446778,0
2016-06-09,39.368,39.567,39.15,39.427,403355,0
2016-06-10,39.05,39.09,38.227,38.672,444869,0
2016-06-13,38.822,39.467,37.778,37.977,400641,0
2016-06-14,37.719,38.247,36.737,37.163,387957,0
2016-06-15,37.273,38.603,37.063,37.562,406844,0
2016-06-16,37.103,37.432,36.458,37.183,429084,0
2016-06-17,37.183,38.544,36.836,38.007,715033,0
2016-06-20,38.692,39.725,38.449,38.682,420542,0
2016-06-21,38.613,39.08,38.385,38.832,521480,0
2016-06-22,38.782,39.1,38.474,38.672,363368,0
2016-06-23,39.288,39.815,38.772,39.229,636217,0
2016-06-24,37.492,37.542,35.793,35.863,4564501,0
2016-06-27,35.425,35.425,32.386,32.616,980120,0
2016-06-28,33.111,33.667,32.127,32.782,1083929,0
2016-06-29,33.341,33.971,32.882,33.637,643968,0
2016-06-30,33.637,35.276,33.281,35.256,885599,0
2016-07-01,35.187,36.249,34.899,35.425,514399,0
2016-07-05,35.058,35.256,33.101,33.42,554075,0
2016-07-06,33.321,33.528,31.939,33.151,1047862,0
2016-07-07,33.331,34.324,32.626,33.051,529578,0
2016-07-08,33.687,35.713,33.539,35.505,958744,0
2016-07-11,35.316,36.031,35.158,35.703,612846,0
2016-07-12,36.07,36.914,35.753,36.518,596358,0
2016-07-13,36.558,36.747,36.061,36.239,452599,0
2016-07-14,36.836,36.856,36.21,36.657,619074,0
2016-07-15,36.954,37.768,36.558,37.68,734317,0
2016-07-18,37.442,37.987,36.747,37.908,417130,0
2016-07-19,37.63,38.037,37.273,37.61,411577,0
2016-07-20,37.67,38.592,37.163,38.277,325082,0
2016-07-21,38.365,39.288,38.365,38.672,550090,0
2016-07-22,38.346,39.183,37.798,39.13,455831,0
2016-07-25,38.842,39.05,38.137,38.167,397610,0
2016-07-26,38.087,38.912,37.818,38.842,513527,0
2016-07-27,39.011,39.647,38.632,39.04,549126,0
2016-07-28,35.425,36.11,28.9,29.724,5618388,0
2016-07-29,29.397,30.837,28.235,30.619,2806322,0
2016-08-01,30.619,30.967,29.605,30.013,1704828,0
2016-08-02,29.994,30.281,28.94,29.368,1079240,0
2016-08-03,29.397,30.489,29.179,29.874,878381,0
2016-08-04,29.894,30.062,28.89,28.98,1025511,0
2016-08-05,29.338,30.707,29.169,30.529,792742,0
2016-08-08,30.429,30.579,29.914,30.082,558316,0
2016-08-09,30.162,30.499,30.004,30.479,452830,0
2016-08-10,30.509,30.509,29.693,29.994,485619,0
2016-08-11,29.944,30.697,29.754,30.619,414709,0
2016-08-12,30.499,30.807,30.33,30.787,450467,0
2016-08-15,30.987,32.058,30.817,31.93,588062,0
2016-08-16,31.642,31.692,30.778,31.324,501374,0
2016-08-17,31.274,31.284,30.639,30.977,544796,0
2016-08-18,30.907,32.197,30.797,32.038,500539,0
2016-08-19,31.92,32.019,31.622,31.831,362180,0
2016-08-22,31.741,31.761,30.987,31.682,175653,0
2016-08-23,31.881,32.147,31.761,31.901,265371,0
2016-08-24,31.841,32.366,31.412,31.442,437414,0
2016-08-25,31.234,32.327,30.997,31.274,554375,0
2016-08-26,31.294,31.949,31.036,31.761,521194,0
2016-08-29,31.761,32.516,31.761,32.337,370950,0
2016-08-30,32.317,32.396,31.535,31.999,286600,0
2016-08-31,31.86,31.959,31.163,31.681,438089,0
2016-09-01,31.691,31.989,31.093,31.989,336104,0
2016-09-02,32.366,33.56,32.167,33.042,406621,0
2016-09-06,33.042,33.401,32.207,32.656,405715,0
2016-09-07,32.626,33.232,32.526,33.062,397648,0
2016-09-08,32.963,33.042,31.83,32.873,907306,0
2016-09-09,32.386,32.685,31.263,31.263,414586,0
2016-09-12,30.865,32.695,30.667,32.536,842915,0
2016-09-13,32.009,32.411,31.323,31.919,635651,0
2016-09-14,31.76,31.949,29.364,29.751,1143291,0
2016-09-15,29.691,29.971,29.235,29.841,766907,0
2016-09-16,29.781,30.17,27.852,28.509,1657825,0
2016-09-19,28.826,28.861,27.703,27.852,480711,0
2016-09-20,28.15,28.15,26.768,26.808,968986,0
2016-09-21,26.938,27.042,26.161,26.589,977047,0
2016-09-22,26.848,27.176,26.639,26.768,979659,0
2016-09-23,26.679,26.957,26.42,26.55,756742,0
2016-09-26,26.5,27.146,26.206,26.947,546402,0
2016-09-27,26.848,27.514,26.788,27.146,530406,0
2016-09-28,27.295,27.713,26.848,27.544,453023,0
2016-09-29,27.594,27.812,26.858,27.126,521174,0
2016-09-30,27.424,27.912,26.997,27.723,448867,0
2016-10-03,27.614,27.768,27.275,27.494,628347,0
2016-10-04,27.743,28.11,27.166,27.674,591451,0
2016-10-05,27.464,28.677,27.385,28.32,505709,0
2016-10-06,27.782,27.782,26.654,26.848,721156,0
2016-10-07,26.37,26.5,25.058,25.445,1079545,0
2016-10-10,25.665,26.38,25.665,25.734,614440,0
2016-10-11,25.545,25.694,24.402,24.59,607084,0
2016-10-12,24.67,24.959,24.044,24.442,582144,0
2016-10-13,24.064,24.133,23.79,24.044,541446,0
2016-10-14,24.263,24.402,23.755,23.964,447168,0
2016-10-17,23.914,24.163,23.218,23.814,649068,0
2016-10-18,24.163,24.412,23.168,24.113,1389497,0
2016-10-19,24.163,24.51,23.268,23.268,654040,0
2016-10-20,23.318,23.715,22.995,23.517,473401,0
2016-10-21,23.268,23.765,22.97,23.567,564743,0
2016-10-24,24.362,24.61,23.368,24.163,987366,0
2016-10-25,24.163,24.461,23.418,23.666,582789,0
2016-10-26,23.617,24.66,23.517,24.064,772639,0
2016-10-27,24.313,24.313,23.592,23.765,583343,0
2016-10-28,23.218,23.624,23.069,23.368,680253,0
2016-10-31,23.517,23.889,23.318,23.567,689995,0
2016-11-01,23.814,24.56,23.814,24.313,796009,0
2016-11-02,24.362,24.362,23.168,23.765,759968,0
2016-11-03,24.362,25.306,22.274,23.019,1209715,0
2016-11-04,22.722,25.53,22.672,24.909,1537250,0
2016-11-07,25.058,26.003,24.66,25.009,907252,0
2016-11-08,25.009,25.505,24.313,25.306,895043,0
2016-11-09,25.754,28.09,25.754,27.693,1101272,0
2016-11-10,28.539,29.085,27.544,27.644,806587,0
2016-11-11,27.395,28.811,27.395,28.786,646861,0
2016-11-14,29.035,30.825,28.836,30.129,1750400,0
2016-11-15,29.334,29.334,27.644,28.389,917912,0
2016-11-16,28.09,28.637,27.842,27.991,626377,0
2016-11-17,28.389,28.389,27.35,27.792,726436,0
2016-11-18,27.892,28.19,26.997,26.997,685234,0
2016-11-21,27.345,27.644,26.649,27.146,908129,0
2016-11-22,27.494,28.539,27.246,28.29,990589,0
2016-11-23,28.489,29.085,28.24,28.786,533272,0
2016-11-25,28.637,28.931,28.24,28.736,349423,0
2016-11-28,28.489,28.736,27.544,27.594,555232,0
2016-11-29,27.584,27.733,27.035,27.085,396740,0
2016-11-30,27.385,27.882,27.285,27.684,674477,0
2016-12-01,27.584,28.331,27.085,27.584,640648,0
2016-12-02,27.484,27.684,26.887,26.937,445406,0
2016-12-05,27.434,28.181,27.285,27.982,711957,0
2016-12-06,27.832,28.878,27.684,28.679,885610,0
2016-12-07,28.679,29.824,28.43,29.675,752767,0
2016-12-08,30.173,30.173,29.027,29.824,788588,0
2016-12-09,29.724,30.073,29.127,29.227,602419,0
2016-12-12,29.027,29.426,28.131,28.181,602904,0
2016-12-13,28.181,28.629,27.335,27.782,488411,0
2016-12-14,27.733,27.932,26.837,26.937,483699,0
2016-12-15,26.986,27.684,26.887,26.937,579443,0
2016-12-16,27.085,27.285,26.289,26.488,1216644,0
2016-12-19,26.438,27.235,26.289,27.235,813939,0
2016-12-20,27.335,27.634,26.588,27.335,557110,0
2016-12-21,27.185,27.534,26.638,26.937,342503,0
2016-12-22,26.787,27.335,26.438,27.135,396988,0
2016-12-23,27.335,27.484,26.937,27.285,229095,0
2016-12-27,27.235,28.081,27.235,27.932,374546,0
2016-12-28,27.982,28.281,27.035,27.035,489322,0
2016-12-29,27.035,27.335,26.488,26.638,442840,0
2016-12-30,26.787,26.837,26.189,26.388,693805,0
2017-01-03,26.787,27.185,26.388,26.986,564458,0
2017-01-04,27.285,28.53,27.235,28.48,986330,0
2017-01-05,28.181,28.43,26.787,26.837,610336,0
2017-01-06,26.986,26.986,26.239,26.538,732112,0
2017-01-09,26.339,26.483,25.891,26.139,470186,0
2017-01-10,26.339,26.588,26.09,26.438,602419,0
2017-01-11,26.388,26.738,26.09,26.688,369335,0
2017-01-12,26.787,26.787,25.542,26.438,444222,0
2017-01-13,26.588,27.385,26.538,26.837,434480,0
2017-01-17,26.787,26.837,24.995,25.343,835503,0
2017-01-18,25.343,25.791,25.044,25.244,569298,0
2017-01-19,25.244,25.592,24.546,25.542,579391,0
2017-01-20,25.642,25.841,24.298,24.496,928287,0
2017-01-23,24.298,24.646,23.352,23.849,861027,0
2017-01-24,24.099,25.343,23.899,24.795,668318,0
2017-01-25,25.343,26.189,25.094,25.891,1008345,0
2017-01-26,26.041,26.189,25.144,25.542,458192,0
2017-01-27,25.642,25.841,25.343,25.791,491545,0
2017-01-30,25.442,26.189,24.995,25.891,676051,0
2017-01-31,25.642,26.837,24.895,26.638,832099,0
2017-02-01,27.185,27.285,26.016,27.285,8334358,0
2017-02-02,27.285,27.634,26.289,27.335,1887364,0
2017-02-03,27.385,28.878,27.035,28.778,1082376,0
2017-02-06,27.932,28.629,27.584,27.832,1255841,0
2017-02-07,28.181,28.331,27.484,28.231,851451,0
2017-02-08,27.982,28.032,27.285,27.684,686678,0
2017-02-09,27.782,28.53,27.534,27.634,736842,0
2017-02-10,28.081,28.38,27.932,28.081,774410,0
2017-02-13,28.032,28.281,27.385,27.584,884403,0
2017-02-14,27.434,27.534,26.787,27.085,856995,0
2017-02-15,27.085,27.085,26.538,27.035,708926,0
2017-02-16,27.035,27.085,26.289,26.688,597846,0
2017-02-17,26.538,26.738,26.239,26.688,508735,0
2017-02-21,26.887,26.986,26.239,26.388,634798,0
2017-02-22,26.189,26.388,25.841,26.289,528865,0
2017-02-23,26.339,27.235,26.289,26.588,689873,0
2017-02-24,26.189,26.837,25.941,26.688,369454,0
2017-02-27,26.777,28.073,26.678,27.675,950483,0
2017-02-28,27.625,28.273,27.45,27.725,562191,0
2017-03-01,28.573,28.721,27.475,27.824,863602,0
2017-03-02,27.675,27.974,27.026,27.126,569735,0
2017-03-03,27.226,27.276,26.678,26.777,398210,0
2017-03-06,26.678,26.927,26.378,26.528,564641,0
2017-03-07,26.378,26.618,25.88,26.128,623283,0
2017-03-08,26.278,26.278,25.43,25.48,690538,0
2017-03-09,25.48,25.68,24.483,24.832,772183,0
2017-03-10,25.132,25.132,24.259,24.284,647559,0
2017-03-13,24.284,24.832,24.234,24.434,557024,0
2017-03-14,23.985,24.284,23.536,24.035,489548,0
2017-03-15,24.184,24.882,24.035,24.583,777636,0
2017-03-16,24.733,25.182,24.434,24.932,548442,0
2017-03-17,25.032,25.381,24.932,25.331,1223863,0
2017-03-20,25.331,25.73,25.082,25.381,693239,0
2017-03-21,25.53,25.53,24.234,24.384,1086839,0
2017-03-22,24.334,24.384,23.735,23.785,714038,0
2017-03-23,23.785,24.234,23.437,24.035,809298,0
2017-03-24,24.184,24.434,23.536,23.735,405891,0
2017-03-27,23.237,24.284,22.937,24.085,690722,0
2017-03-28,23.935,24.708,23.685,24.583,1016687,0
2017-03-29,24.583,25.182,24.583,24.932,351268,0
2017-03-30,25.032,25.43,25.032,25.331,456116,0
2017-03-31,25.381,26.104,25.381,25.68,681737,0
2017-04-03,25.73,25.78,24.782,24.882,473346,0
2017-04-04,24.832,25.53,24.832,24.932,601993,0
2017-04-05,25.282,25.68,24.533,24.583,546790,0
2017-04-06,24.533,25.68,24.372,25.232,559768,0
2017-04-07,24.932,25.43,24.782,25.132,660654,0
2017-04-10,25.032,26.228,24.982,25.83,617208,0
2017-04-11,25.58,26.478,25.48,25.98,860553,0
2017-04-12,25.78,25.98,25.007,25.331,692371,0
2017-04-13,25.132,25.132,24.733,24.932,752375,0
2017-04-17,25.032,25.53,24.832,25.43,375839,0
2017-04-18,25.381,26.03,25.331,25.98,585529,0
2017-04-19,26.178,26.877,25.93,25.93,488466,0
2017-04-20,26.128,26.728,25.93,26.478,498542,0
2017-04-21,26.378,26.628,25.93,26.278,506593,0
2017-04-24,26.927,26.927,26.08,26.178,617717,0
2017-04-25,26.478,26.578,25.98,26.128,606633,0
2017-04-26,26.128,26.976,25.93,26.578,986789,0
2017-04-27,26.628,26.628,26.128,26.328,414745,0
2017-04-28,26.528,26.578,26.055,26.128,521293,0
2017-05-01,26.278,26.428,25.83,25.98,505703,0
2017-05-02,25.98,26.153,25.68,25.83,316445,0
2017-05-03,25.68,25.93,24.832,24.982,679297,0
2017-05-04,25.43,25.43,24.134,24.733,833511,0
2017-05-05,24.932,24.982,24.533,24.733,571205,0
2017-05-08,24.533,25.232,24.085,24.782,922597,0
2017-05-09,24.832,25.082,24.184,24.234,644404,0
2017-05-10,24.234,24.334,21.167,21.541,2577110,0
2017-05-11,21.791,22.239,20.494,20.893,1916838,0
2017-05-12,20.694,20.744,19.596,19.746,1641987,0
2017-05-15,19.846,20.843,19.746,20.394,1143505,0
2017-05-16,23.287,25.082,22.09,23.785,2147635,0
2017-05-17,23.137,23.586,22.694,22.739,1265246,0
2017-05-18,22.389,22.639,21.741,22.04,711039,0
2017-05-19,22.139,23.087,22.139,22.887,636456,0
2017-05-22,23.037,24.434,22.887,24.234,1136948,0
2017-05-23,24.384,24.832,23.685,24.184,1236027,0
2017-05-24,28.721,32.81,28.473,31.564,7316131,0
2017-05-25,31.914,34.406,31.664,33.808,3062101,0
2017-05-26,33.21,34.556,32.711,33.16,1681105,0
2017-05-30,33.2,33.449,32.451,32.601,1549915,0
2017-05-31,32.95,32.95,32.151,32.551,1156641,0
2017-06-01,32.8,33.799,32.301,33.499,928734,0
2017-06-02,33.599,34.048,33.349,33.399,815776,0
2017-06-05,33.2,33.449,32.601,33.1,759070,0
2017-06-06,32.7,33.449,32.451,33,711373,0
2017-06-07,32.95,33.399,32.501,33.25,616391,0
2017-06-08,33.2,34.747,32.9,34.448,827219,0
2017-06-09,34.548,34.697,32.95,33.1,1104439,0
2017-06-12,33.15,33.799,32.7,33.349,1029920,0
2017-06-13,33.399,33.449,32.501,33.05,819783,0
2017-06-14,33,33.399,32.451,33,836198,0
2017-06-15,32.551,33.1,32.151,32.501,665116,0
2017-06-16,32.301,32.451,31.353,31.802,1642732,0
2017-06-19,31.902,32.101,31.003,31.253,1419164,0
2017-06-20,31.253,31.253,30.129,30.204,842682,0
2017-06-21,30.154,30.554,29.455,29.605,509410,0
2017-06-22,29.555,30.005,28.856,29.006,851930,0
2017-06-23,29.006,29.655,28.657,29.555,1159615,0
2017-06-26,29.555,30.005,29.206,29.505,434921,0
2017-06-27,29.505,30.154,29.405,29.805,741815,0
2017-06-28,30.054,31.452,30.01,31.053,827374,0
2017-06-29,31.103,31.402,30.354,30.953,606066,0
2017-06-30,31.203,32.051,31.053,31.552,725828,0
2017-07-03,31.652,31.902,30.953,31.552,323594,0
2017-07-05,31.602,31.702,31.003,31.502,370316,0
2017-07-06,31.303,31.952,31.128,31.402,491997,0
2017-07-07,31.402,32.451,31.253,32.151,443105,0
2017-07-10,32.101,32.201,31.178,32.051,615787,0
2017-07-11,32.101,32.725,31.952,32.501,499019,0
2017-07-12,32.7,33.05,32.451,32.8,370911,0
2017-07-13,32.651,33.349,32.301,33.3,535046,0
2017-07-14,33.3,33.449,32.85,33.05,504953,0
2017-07-17,33.1,33.799,32.85,33.449,696589,0
2017-07-18,33.15,33.699,33.15,33.599,600049,0
2017-07-19,33.799,34.273,33.599,34.048,347001,0
2017-07-20,34.048,34.298,33.874,34.048,597591,0
2017-07-21,34.348,34.448,33.649,34.148,513997,0
2017-07-24,33.499,33.599,32.85,33.449,791786,0
2017-07-25,34.123,34.123,33.15,33.25,1151932,0
2017-07-26,27.359,28.856,26.56,27.259,2511760,0
2017-07-27,26.859,26.909,24.762,24.912,2385767,0
2017-07-28,24.812,26.21,24.413,26.16,1941620,0
2017-07-31,26.16,26.36,24.962,25.561,1659985,0
2017-08-01,25.711,25.761,25.012,25.561,1056759,0
2017-08-02,25.661,27.408,25.511,26.859,1699752,0
2017-08-03,26.909,27.483,26.61,27.408,1107068,0
2017-08-04,27.508,28.357,27.259,28.157,914730,0
2017-08-07,28.157,28.432,27.309,27.408,677631,0
2017-08-08,27.408,28.507,27.408,28.058,701529,0
2017-08-09,28.008,28.357,27.408,27.658,1375887,0
2017-08-10,27.458,28.058,27.43,27.758,801997,0
2017-08-11,27.558,28.257,27.558,27.908,661109,0
2017-08-14,28.107,28.781,27.958,28.707,836489,0
2017-08-15,28.906,28.906,27.483,27.708,449057,0
2017-08-16,27.758,28.107,26.66,26.959,578392,0
2017-08-17,26.909,27.159,25.561,25.661,513452,0
2017-08-18,25.461,25.561,24.713,25.262,895428,0
2017-08-21,25.212,25.212,24.413,24.862,661333,0
2017-08-22,25.012,25.811,24.962,25.262,556295,0
2017-08-23,25.062,25.511,24.912,25.112,384717,0
2017-08-24,25.312,25.761,25.162,25.661,404892,0
2017-08-25,25.711,25.936,25.511,25.661,403420,0
2017-08-28,25.811,26.21,25.212,25.711,582877,0
2017-08-29,25.511,26.46,25.412,26.41,813645,0
2017-08-30,26.2,26.675,26.1,26.5,491808,0
2017-08-31,26.6,27.2,26.2,26.3,504498,0
2017-09-01,26.3,26.95,26.2,26.5,471995,0
2017-09-05,26.5,26.55,25.325,26,624462,0
2017-09-06,26.15,26.15,25.325,25.55,320553,0
2017-09-07,25.5,25.85,25.1,25.8,353502,0
2017-09-08,25.8,25.95,25.4,25.95,477253,0
2017-09-11,26.2,26.95,25.85,26.25,663854,0
2017-09-12,26.35,27.05,26.3,27,498972,0
2017-09-13,26.9,27.45,26.75,27.25,449028,0
2017-09-14,27.3,27.35,26.8,27.35,421016,0
2017-09-15,27.45,28.25,26.9,27.9,1720058,0
2017-09-18,28.25,28.65,28,28.2,519674,0
2017-09-19,28.2,28.25,27.825,28.15,527035,0
2017-09-20,28.2,28.3,27.85,28.05,633249,0
2017-09-21,27.9,28.2,27.65,27.85,589937,0
2017-09-22,27.9,28.7,27.9,28.05,866975,0
2017-09-25,27.9,28.275,27.3,28,671094,0
2017-09-26,27.95,30.05,27.95,29.6,678013,0
2017-09-27,29.65,30.525,29.15,30.3,685992,0
2017-09-28,30.25,30.95,30.05,30.2,584172,0
2017-09-29,30.2,30.3,29.575,29.75,435419,0
2017-10-02,29.8,31.25,29.735,31.2,730865,0
2017-10-03,31.1,31.45,30.45,31.2,448540,0
2017-10-04,31.25,31.45,30.85,31.4,410421,0
2017-10-05,31.35,32.6,31.35,31.7,476410,0
2017-10-06,31.7,31.85,31.2,31.7,270527,0
2017-10-09,31.95,32.55,31.75,32.5,490851,0
2017-10-10,32.65,32.75,32.25,32.5,389046,0
2017-10-11,32.45,32.7,31.75,31.95,374678,0
2017-10-12,32,32.45,31.8,32.35,315996,0
2017-10-13,32.05,32.475,31.575,31.65,358406,0
2017-10-16,31.8,32.2,31,31.5,421721,0
2017-10-17,31.35,31.75,31,31.45,498480,0
2017-10-18,31.5,32.1,31.45,31.95,332897,0
2017-10-19,31.6,31.95,31.325,31.5,381204,0
2017-10-20,31.85,32.25,31.7,32.2,596258,0
2017-10-23,32.2,32.2,31.85,31.95,358255,0
2017-10-24,32.1,32.2,31.8,31.9,352908,0
2017-10-25,31.7,32.1,31.55,31.9,365281,0
2017-10-26,32.2,32.3,31.3,31.4,262309,0
2017-10-27,31.4,31.4,29.95,30.8,490864,0
2017-10-30,30.6,31.05,30.15,30.55,309812,0
2017-10-31,30.65,31.45,30.5,31.05,399558,0
2017-11-01,31.4,31.6,30.5,30.9,342502,0
2017-11-02,30.95,31.8,30.65,31.6,339119,0
2017-11-03,31.45,31.45,30.5,30.95,340858,0
2017-11-06,30.95,31.5,30.95,31.3,237923,0
2017-11-07,31.5,31.95,31.25,31.75,421953,0
2017-11-08,31.1,34.575,31.1,34.25,1304033,0
2017-11-09,33.75,34.2,31.55,31.7,1103740,0
2017-11-10,31.45,31.85,31.25,31.4,426411,0
