Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,173.62,175.92,171.69,175.3,15071,0
2005-02-28,175.37,177.04,173.27,177.04,4585,0
2005-03-01,177.04,179.99,174.65,179.28,11737,0
2005-03-02,180.19,180.19,176.62,177.95,5873,0
2005-03-03,177.69,179.75,175.51,179.61,5726,0
2005-03-04,179.75,179.75,177.34,178.72,6858,0
2005-03-07,178.37,181.45,178.01,181.03,4982,0
2005-03-08,181.45,181.45,179.42,180.06,13411,0
2005-03-09,179.42,179.42,174.83,175.78,8077,0
2005-03-10,175.64,177.61,175.3,177.34,7390,0
2005-03-11,176.7,176.7,174.77,175.02,7435,0
2005-03-14,175.02,176.2,175.02,175.51,5859,0
2005-03-15,175.3,178.09,175.3,175.64,5095,0
2005-03-16,175.45,176.7,175.45,176.41,7023,0
2005-03-17,176.41,177.34,175.37,176.97,5124,0
2005-03-18,176.33,176.77,175.3,175.3,3219,0
2005-03-21,175.64,177.2,175.24,175.98,3598,0
2005-03-22,177.04,180.19,174.96,175.3,10002,0
2005-03-23,175.98,177.04,171.91,173.69,9502,0
2005-03-24,175.02,177.34,175.02,177.16,6109,0
2005-03-28,177.47,177.61,174.16,174.65,9079,0
2005-03-29,174.65,175.3,172.85,172.99,10719,0
2005-03-30,172.78,174.65,172.78,173.62,4095,0
2005-03-31,174.3,174.65,171.24,174.65,12733,0
2005-04-01,174.65,174.65,169.8,170.89,18420,0
2005-04-04,171.91,171.91,170.2,170.67,9960,0
2005-04-05,170.67,171.16,169.38,170.14,9754,0
2005-04-06,170.89,170.89,169.25,170.01,10854,0
2005-04-07,170.14,170.2,168.3,168.51,18492,0
2005-04-08,169.53,169.53,168.37,168.37,2821,0
2005-04-11,169.04,169.04,166.47,167.42,7787,0
2005-04-12,167.76,168.09,166.94,167.28,13499,0
2005-04-13,166.81,168.02,165.77,166.11,6683,0
2005-04-14,166.11,166.47,165.1,165.64,4217,0
2005-04-15,165.1,165.7,163.39,164.51,20121,0
2005-04-18,163.73,164.09,162.78,163.24,16862,0
2005-04-19,163.39,163.73,161.36,161.7,35250,0
2005-04-20,161.36,161.92,160.66,161.36,11340,0
2005-04-21,161.56,161.56,155.55,156.52,51322,0
2005-04-22,155.55,163.67,155.55,163.6,25545,0
2005-04-25,161.92,163.6,161.63,162.13,6979,0
2005-04-26,162.37,162.92,160.32,160.32,6007,0
2005-04-27,160.01,160.32,157.94,158.56,7929,0
2005-04-28,158.28,159.67,152.17,157.94,7899,0
2005-04-29,158.28,160.86,158.28,160.59,15156,0
2005-05-02,160.79,164.37,160.79,163.24,20459,0
2005-05-03,163.24,163.39,162.52,163.39,10045,0
2005-05-04,163.67,164.37,161.77,162.06,15953,0
2005-05-05,160.66,161,157.94,159.88,10382,0
2005-05-06,160.32,160.79,159.12,159.67,5066,0
2005-05-09,159.25,159.4,157.55,158.9,5936,0
2005-05-10,158.4,159.4,158.06,159.04,4232,0
2005-05-11,158.77,158.77,157.62,158.35,2996,0
2005-05-12,158.62,160.38,158.06,158.06,2674,0
2005-05-13,158.35,158.56,156.39,157.48,5625,0
2005-05-16,158.06,160.66,158.06,160.32,7943,0
2005-05-17,160.66,160.66,158.28,160.66,4142,0
2005-05-18,160.32,161.36,159.75,160.52,9841,0
2005-05-19,160.66,161,159.82,159.88,3498,0
2005-05-20,159.4,161.7,159.19,159.75,2481,0
2005-05-23,158.62,160.94,158.62,160.01,8020,0
2005-05-24,160.12,160.12,157.36,157.94,7855,0
2005-05-25,157.62,157.94,156.59,156.94,13087,0
2005-05-26,156.94,158.56,156.94,158.01,5671,0
2005-05-27,158.28,159.67,157.36,158.62,9929,0
2005-05-31,158.62,162.98,158.49,162.92,6462,0
2005-06-01,162.37,167.55,162.37,164.9,8418,0
2005-06-02,164.76,165.51,164.37,164.37,4320,0
2005-06-03,164.51,164.63,162.06,162.06,6611,0
2005-06-06,161.7,163.17,161.42,163.17,2629,0
2005-06-07,163.39,164.09,161.36,161.36,3259,0
2005-06-08,161,161,156.25,157.28,17452,0
2005-06-09,157.28,159.67,157.28,157.68,17377,0
2005-06-10,157.62,158.06,157.14,158.06,20181,0
2005-06-13,157.94,160.01,157.81,160.01,6713,0
2005-06-14,160.01,164.15,159.88,164.09,13955,0
2005-06-15,164.02,164.09,160.94,161.36,10648,0
2005-06-16,161.7,163.94,160.66,160.86,4830,0
2005-06-17,160.94,165.44,160.66,165.44,11529,0
2005-06-20,164.63,164.63,162.92,164.02,24413,0
2005-06-21,164.09,165.7,163.94,165.3,5169,0
2005-06-22,165.3,170.2,165.1,170.2,12822,0
2005-06-23,170.2,170.2,168.51,169.53,17701,0
2005-06-24,169.38,170.14,168.79,169.12,11998,0
2005-06-27,168.84,170.27,168.38,169.04,27690,0
2005-06-28,169.25,170.14,168.84,169.53,18317,0
2005-06-29,168.51,169.87,168.51,169.87,14351,0
2005-06-30,170.08,171.69,169.53,171.69,16011,0
2005-07-01,171.03,171.69,169.38,169.8,10444,0
2005-07-05,169.87,170.54,169.32,170.54,9311,0
2005-07-06,170.36,172.11,170.36,171.37,5831,0
2005-07-07,169.53,169.53,168.02,169.38,3528,0
2005-07-08,170.89,171.57,170.2,170.2,6507,0
2005-07-11,170.54,171.57,169.53,169.8,12486,0
2005-07-12,168.43,171.91,168.09,171.91,7023,0
2005-07-13,171.91,174.65,171.1,174.23,18214,0
2005-07-14,174.23,174.23,170.89,171.03,3219,0
2005-07-15,170.89,171.43,169.04,171.24,3087,0
2005-07-18,170.67,170.67,169.12,169.8,4772,0
2005-07-19,170.08,172.11,169.94,171.98,20606,0
2005-07-20,171.84,172.91,171.57,172.91,15451,0
2005-07-21,172.26,172.66,170.08,170.67,5273,0
2005-07-22,171.43,171.84,170.61,171.69,14648,0
2005-07-25,172.05,172.26,170.36,171.16,10078,0
2005-07-26,171.16,171.24,169.87,170.89,11614,0
2005-07-27,170.89,170.89,169.32,169.32,15126,0
2005-07-28,170.01,171.84,170.01,170.2,9916,0
2005-07-29,172.59,174.96,172.39,173.62,50378,0
2005-08-01,173.27,174.3,173.2,173.62,30755,0
2005-08-02,173.69,173.69,170.81,171.5,15879,0
2005-08-03,171.91,172.52,168.51,168.71,19359,0
2005-08-04,168.57,168.98,168.51,168.57,19255,0
2005-08-05,168.57,169.53,168.51,169.53,12968,0
2005-08-08,170.14,170.2,168.57,169.19,3908,0
2005-08-09,168.71,169.74,168.57,168.63,1567,0
2005-08-10,168.63,169.94,167.48,167.81,18125,0
2005-08-11,167.48,168.71,167.48,168.51,2382,0
2005-08-12,168.37,168.37,166.11,166.4,3394,0
2005-08-15,165.91,170.08,165.91,168.51,8931,0
2005-08-16,168.84,169.19,168.51,169.12,3174,0
2005-08-17,168.63,168.92,167.81,168.79,4613,0
2005-08-18,168.51,168.57,165.77,165.77,2367,0
2005-08-19,165.44,167.01,165.44,166.11,2233,0
2005-08-22,165.77,167.08,165.44,166.81,8491,0
2005-08-23,167.48,167.48,166.32,166.6,7256,0
2005-08-24,166.11,167.81,166.11,166.94,4967,0
2005-08-25,166.68,171.03,166.68,170.81,22176,0
2005-08-26,170.54,171.1,169.53,170.67,7842,0
2005-08-29,169.53,169.8,168.51,168.57,18241,0
2005-08-30,167.63,167.69,163.45,164.31,37675,0
2005-08-31,163.39,163.39,154.96,158.56,92317,0
2005-09-01,158.62,158.62,154.9,156.46,25616,0
2005-09-02,156.59,156.59,139.59,146.3,94771,0
2005-09-06,146.44,147.68,139.59,139.7,54845,0
2005-09-07,139.78,139.78,124.03,127.97,523617,0
2005-09-08,129.36,129.48,121.18,124.54,173848,0
2005-09-09,124.59,129.56,123.9,128.47,105017,0
2005-09-12,129.36,131.4,128.47,130.12,185568,0
2005-09-13,130.12,132.44,127.38,131.73,106520,0
2005-09-14,131.46,131.46,128.02,128.32,62851,0
2005-09-15,129.01,129.77,127.31,129.15,57225,0
2005-09-16,128.8,135.21,128.32,135.01,75851,0
2005-09-19,135.01,135.01,120.85,121.18,185349,0
2005-09-20,121.18,121.51,113.71,117.44,170090,0
2005-09-21,116.27,116.34,100.44,105.86,323661,0
2005-09-22,105.94,105.94,84.894,99.59,651768,0
2005-09-23,100.97,109.69,95.799,108.59,437704,0
2005-09-26,109.26,117.44,108.92,111.45,219306,0
2005-09-27,111.45,112.34,104.5,105.55,106268,0
2005-09-28,105.55,105.6,99.071,100.84,102257,0
2005-09-29,100.84,103.43,99.51,100.77,96032,0
2005-09-30,100.77,100.77,91.516,91.633,379585,0
2005-10-03,90.962,93.474,89.862,90.757,333328,0
2005-10-04,90.757,91.847,90.202,90.202,125116,0
2005-10-05,91.097,91.168,89.79,90.202,77567,0
2005-10-06,91.097,91.569,87.554,88.515,71946,0
2005-10-07,88.168,89.389,85.789,87.554,65319,0
2005-10-10,94.019,94.019,86.883,88.861,80477,0
2005-10-11,89.667,90.13,87.145,87.145,74088,0
2005-10-12,87.209,87.28,85.23,85.646,30067,0
2005-10-13,85.646,86.123,85.301,85.437,31405,0
2005-10-14,85.437,86.746,85.301,85.852,52025,0
2005-10-17,86.196,86.537,84.894,85.716,64450,0
2005-10-18,86.331,87.209,83.394,83.465,64876,0
2005-10-19,83.067,84.495,79.994,83.394,118607,0
2005-10-20,83.067,83.394,81.008,82.109,22546,0
2005-10-21,82.38,82.994,81.702,82.453,63574,0
2005-10-24,83.123,83.664,81.421,81.838,56596,0
2005-10-25,81.974,81.974,78.253,78.294,92370,0
2005-10-26,78.227,78.969,74.346,75.026,93329,0
2005-10-27,74.891,74.891,71.624,72.574,75777,0
2005-10-28,72.166,72.778,67.877,69.58,214389,0
2005-10-31,69.58,75.435,69.104,73.531,158382,0
2005-11-01,73.531,75.232,73.258,74.756,140858,0
2005-11-02,74.891,79.658,74.821,77.613,219030,0
2005-11-03,77.682,79.524,76.536,78.431,101448,0
2005-11-04,82.046,82.453,79.796,81.143,230820,0
2005-11-07,74.891,81.974,74.891,81.974,217751,0
2005-11-08,82.109,82.109,78.769,79.938,162023,0
2005-11-09,79.796,81.702,78.294,81.421,107973,0
2005-11-10,81.421,84.017,79.316,83.465,113980,0
2005-11-11,85.101,86.402,82.715,85.437,105447,0
2005-11-14,89.192,89.192,86.883,88.311,172263,0
2005-11-15,88.861,89.128,87.209,87.682,126066,0
2005-11-16,87.554,88.933,87.145,88.861,110221,0
2005-11-17,89.067,95.451,88.995,93.34,230677,0
2005-11-18,93.34,93.412,89.335,90.828,207440,0
2005-11-21,91.774,91.909,89.523,91.034,179870,0
2005-11-22,90.552,91.239,86.537,87.145,149877,0
2005-11-23,85.852,88.238,85.437,87.406,113465,0
2005-11-25,87.823,88.238,87.145,88.238,38163,0
2005-11-28,88.933,89.192,85.174,85.23,47429,0
2005-11-29,85.174,86.81,84.082,85.852,89189,0
2005-11-30,86.123,86.883,85.58,86.675,76800,0
2005-12-01,86.81,89.452,86.602,87.209,117869,0
2005-12-02,87.28,87.823,86.746,87.554,114992,0
2005-12-05,87.145,87.145,85.101,86.196,104257,0
2005-12-06,86.883,87.073,85.373,85.437,53083,0
2005-12-07,85.437,85.646,82.516,83.123,68725,0
2005-12-08,83.53,83.53,82.453,83.53,40434,0
2005-12-09,85.101,87.073,85.101,85.58,66418,0
2005-12-12,86.81,87.073,86.331,86.81,28509,0
2005-12-13,87.073,88.861,86.123,88.861,67535,0
2005-12-14,89.996,89.996,88.238,88.995,63012,0
2005-12-15,90.899,91.007,89.254,89.594,85221,0
2005-12-16,90.282,90.552,88.933,89.067,60428,0
2005-12-19,90.202,90.202,87.554,87.823,120854,0
2005-12-20,87.554,88.515,85.437,87.209,69577,0
2005-12-21,87.209,88.026,86.123,87.346,75392,0
2005-12-22,87.406,88.168,86.537,87.823,85561,0
2005-12-23,88.515,89.335,87.823,88.444,32300,0
2005-12-27,89.128,90.202,89.128,89.335,45782,0
2005-12-28,90.067,90.336,88.577,88.861,63787,0
2005-12-29,89.523,90.13,87.346,87.753,63530,0
2005-12-30,87.682,88.791,86.123,88.238,151054,0
2006-01-03,89.862,90.622,88.515,90.282,82546,0
2006-01-04,90.552,91.301,88.861,89.667,82400,0
2006-01-05,89.667,89.862,88.791,89.452,36559,0
2006-01-06,90.757,90.899,86.402,87.682,66523,0
2006-01-09,88.098,89.594,86.937,87.002,63557,0
2006-01-10,87.682,88.311,86.331,86.937,52483,0
2006-01-11,87.28,88.026,86.123,87.073,27231,0
2006-01-12,86.537,87.002,85.852,86.26,39191,0
2006-01-13,85.852,85.916,82.859,84.829,130048,0
2006-01-17,84.829,85.101,83.943,84.631,31686,0
2006-01-18,83.067,85.301,83.067,84.695,98231,0
2006-01-19,84.695,85.916,84.082,84.082,33620,0
2006-01-20,84.432,84.432,82.588,82.588,32887,0
2006-01-23,82.994,83.394,82.38,83.331,22899,0
2006-01-24,83.736,85.437,82.588,82.859,54651,0
2006-01-25,83.195,84.152,81.352,81.766,45946,0
2006-01-26,81.974,84.967,81.974,84.432,110968,0
2006-01-27,84.359,85.23,83.943,84.769,76448,0
2006-01-30,84.769,85.437,84.769,85.101,85852,0
2006-01-31,84.967,85.852,83.266,85.373,173203,0
2006-02-01,86.26,87.823,84.695,85.174,175903,0
2006-02-02,85.174,85.174,83.602,84.082,27202,0
2006-02-03,84.769,84.769,81.702,82.453,79359,0
2006-02-06,83.123,83.266,81.766,81.766,28228,0
2006-02-07,81.702,82.38,81.702,82.253,62810,0
2006-02-08,82.715,83.266,82.046,82.38,77535,0
2006-02-09,82.516,82.516,81.702,81.766,109205,0
2006-02-10,81.702,81.766,80.609,81.287,42975,0
2006-02-13,81.352,81.702,78.969,79.796,27408,0
2006-02-14,79.796,80.889,79.587,79.994,34620,0
2006-02-15,80.066,81.495,80.066,81.008,55064,0
2006-02-16,81.352,81.63,80.482,80.943,188372,0
2006-02-17,28.73,31.865,26.008,27.572,5287201,0
2006-02-21,27.235,29.413,24.511,28.254,1512429,0
2006-02-22,28.596,30.91,27.915,28.935,727586,0
2006-02-23,28.596,28.596,25.87,27.166,1045540,0
2006-02-24,26.552,27.439,25.53,25.941,515833,0
2006-02-27,25.87,26.348,24.644,25.192,303721,0
2006-02-28,25.055,25.192,22.604,23.146,371708,0
2006-03-01,22.604,24.644,22.536,23.556,221749,0
2006-03-02,23.624,24.238,22.127,22.467,463555,0
2006-03-03,22.331,22.398,21.241,21.583,587834,0
2006-03-06,21.241,22.874,21.241,21.513,161878,0
2006-03-07,21.446,21.513,19.743,20.494,343685,0
2006-03-08,20.425,22.74,19.948,22.127,673242,0
2006-03-09,22.467,22.74,21.718,21.855,161041,0
2006-03-10,21.652,22.127,21.172,21.855,205808,0
2006-03-13,21.446,22.467,21.446,22.059,102314,0
2006-03-14,21.513,21.785,21.446,21.652,97496,0
2006-03-15,21.379,23.014,21.379,22.467,270920,0
2006-03-16,22.536,23.014,22.331,22.604,92915,0
2006-03-17,22.264,22.669,22.127,22.264,232232,0
2006-03-20,21.855,22.264,21.513,21.785,234404,0
2006-03-21,21.785,22.194,21.446,21.718,169678,0
2006-03-22,21.785,22.127,21.785,21.855,106442,0
2006-03-23,21.922,22.059,21.446,21.718,98894,0
2006-03-24,21.583,21.855,21.446,21.785,121660,0
2006-03-27,21.922,22.127,21.583,22.127,46852,0
2006-03-28,21.855,22.264,21.855,22.059,73099,0
2006-03-29,22.127,22.74,21.718,21.785,100189,0
2006-03-30,21.785,22.127,21.652,21.785,70104,0
2006-03-31,21.855,22.264,21.652,22.264,38530,0
2006-04-03,22.194,22.331,21.718,21.989,79344,0
2006-04-04,21.922,21.989,21.513,21.785,65202,0
2006-04-05,21.583,22.331,21.583,22.264,43136,0
2006-04-06,22.331,22.811,22.059,22.669,346552,0
2006-04-07,22.604,22.943,22.264,22.467,251374,0
2006-04-10,22.467,22.943,22.194,22.194,91521,0
2006-04-11,22.467,23.489,22.467,22.874,71395,0
2006-04-12,22.874,23.014,21.989,22.127,88099,0
2006-04-13,21.922,22.331,21.785,21.922,71515,0
2006-04-17,21.922,22.264,21.652,22.127,64191,0
2006-04-18,22.127,22.398,21.785,21.855,56900,0
2006-04-19,21.718,22.331,21.513,22.264,49983,0
2006-04-20,21.989,21.989,21.583,21.718,65096,0
2006-04-21,21.583,22.059,21.107,21.583,289312,0
2006-04-24,21.446,22.264,21.31,22.127,125231,0
2006-04-25,21.652,23.146,21.652,23.014,64999,0
2006-04-26,22.811,24.988,22.811,23.828,162965,0
2006-04-27,23.828,24.238,23.146,23.693,72250,0
2006-04-28,23.351,24.511,23.351,24.305,148232,0
2006-05-01,24.578,24.68,23.828,23.965,63191,0
2006-05-02,23.761,24.578,23.489,24.578,61514,0
2006-05-03,24.578,24.848,24.441,24.644,58739,0
2006-05-04,24.783,24.848,23.489,24.171,69429,0
2006-05-05,24.034,24.749,23.42,24.578,173175,0
2006-05-08,24.511,26.144,24.511,25.598,161790,0
2006-05-09,25.598,26.008,25.393,25.393,93828,0
2006-05-10,28.186,30.086,26.893,27.299,436437,0
2006-05-11,27.572,28.596,26.621,27.166,127653,0
2006-05-12,26.688,28.049,26.688,27.71,153521,0
2006-05-15,27.572,28.254,27.096,27.166,52175,0
2006-05-16,27.503,27.503,26.621,27.369,52188,0
2006-05-17,26.962,27.439,26.962,27.166,72647,0
2006-05-18,27.235,27.439,26.962,27.096,74443,0
2006-05-19,26.893,27.321,26.621,26.962,48924,0
2006-05-22,27.166,27.235,24.714,25.53,81283,0
2006-05-23,25.668,26.213,24.171,25.326,63896,0
2006-05-24,25.326,26.415,24.238,26.213,48924,0
2006-05-25,26.552,27.029,25.668,26.757,51175,0
2006-05-26,26.962,27.166,26.213,26.688,44122,0
2006-05-30,26.621,27.029,26.552,26.824,25000,0
2006-05-31,26.757,27.235,26.552,27.166,78166,0
2006-06-01,26.962,27.643,26.278,27.166,64876,0
2006-06-02,27.235,27.235,26.621,27.096,26085,0
2006-06-05,26.757,27.235,26.415,26.485,34753,0
2006-06-06,26.893,26.893,25.598,26.278,128681,0
2006-06-07,26.074,26.688,25.941,25.941,19505,0
2006-06-08,25.668,26.213,25.53,25.941,49840,0
2006-06-09,26.074,26.278,25.736,25.801,51081,0
2006-06-12,25.801,25.801,24.848,25.393,47606,0
2006-06-13,25.121,25.121,23.828,24.783,99526,0
2006-06-14,24.511,25.261,23.897,24.578,99218,0
2006-06-15,24.714,25.192,24.644,25.055,29067,0
2006-06-16,25.055,25.261,24.918,24.918,16567,0
2006-06-19,25.055,25.261,24.644,24.848,33856,0
2006-06-20,24.848,25.055,24.238,24.714,35047,0
2006-06-21,24.714,25.326,24.714,25.192,39459,0
2006-06-22,25.192,25.393,25.121,25.393,18477,0
2006-06-23,25.192,25.393,25.192,25.261,9532,0
2006-06-26,25.055,25.53,25.055,25.464,12439,0
2006-06-27,25.121,25.464,24.918,25.055,48488,0
2006-06-28,24.988,25.393,24.848,25.192,85352,0
2006-06-29,25.121,25.53,24.918,25.393,40390,0
2006-06-30,25.326,25.464,24.783,25.326,28014,0
2006-07-03,25.192,25.393,24.918,25.326,10871,0
2006-07-05,25.055,25.261,24.714,25.055,14983,0
2006-07-06,25.121,25.121,23.693,23.761,75232,0
2006-07-07,24.171,25.192,24.171,25.192,83914,0
2006-07-10,24.988,25.055,24.511,24.848,21504,0
2006-07-11,24.644,24.848,24.511,24.783,13072,0
2006-07-12,24.578,25.87,24.578,25.87,22694,0
2006-07-13,25.53,25.598,24.578,24.918,244438,0
2006-07-14,24.783,25.055,24.578,24.848,8328,0
2006-07-17,24.511,24.848,23.556,24.511,299325,0
2006-07-18,24.374,24.644,23.828,24.374,18007,0
2006-07-19,24.441,25.393,24.305,25.393,238461,0
2006-07-20,25.598,26.348,25.53,25.87,53626,0
2006-07-21,25.87,25.87,25.464,25.801,6802,0
2006-07-24,25.53,26.144,25.53,26.074,8211,0
2006-07-25,25.87,27.235,25.801,26.893,76830,0
2006-07-26,26.757,27.235,26.278,26.688,15894,0
2006-07-27,26.552,26.893,26.008,26.552,36352,0
2006-07-28,26.485,26.893,26.213,26.893,21486,0
2006-07-31,26.893,26.893,25.941,26.348,21942,0
2006-08-01,26.213,26.824,25.53,26.621,47795,0
2006-08-02,26.552,26.893,26.415,26.688,52715,0
2006-08-03,26.621,26.757,26.485,26.552,12134,0
2006-08-04,26.552,26.962,26.552,26.688,13661,0
2006-08-07,26.893,27.572,26.757,27.439,28775,0
2006-08-08,27.029,27.235,25.941,26.893,28732,0
2006-08-09,26.893,26.962,25.941,26.278,48941,0
2006-08-10,26.213,27.235,25.941,26.824,47940,0
2006-08-11,26.757,26.962,26.485,26.962,27733,0
2006-08-14,26.824,27.235,26.552,26.824,45623,0
2006-08-15,26.824,26.962,26.213,26.688,459297,0
2006-08-16,26.485,27.166,26.213,26.278,15464,0
2006-08-17,26.074,26.824,25.941,26.348,12763,0
2006-08-18,26.213,26.621,26.008,26.213,8169,0
2006-08-21,26.348,26.485,25.53,26.415,14147,0
2006-08-22,26.415,26.415,25.801,26.008,176157,0
2006-08-23,26.278,26.415,25.87,26.415,9885,0
2006-08-24,26.144,26.415,26.074,26.278,14070,0
2006-08-25,26.213,26.688,26.008,26.688,191242,0
2006-08-28,26.485,27.572,26.485,26.962,86144,0
2006-08-29,27.235,27.369,27.029,27.166,30123,0
2006-08-30,27.235,27.299,26.824,27.299,12763,0
2006-08-31,27.299,27.369,27.096,27.299,84883,0
2006-09-01,27.235,27.439,26.213,26.688,16315,0
2006-09-05,26.485,26.893,26.074,26.893,11837,0
2006-09-06,26.552,26.757,26.074,26.757,44448,0
2006-09-07,26.757,27.029,26.552,26.824,11852,0
2006-09-08,26.824,26.824,26.144,26.415,14437,0
2006-09-11,26.485,27.166,26.485,27.166,51453,0
2006-09-12,27.235,27.839,27.029,27.166,166524,0
2006-09-13,27.166,27.572,27.096,27.503,46694,0
2006-09-14,27.235,28.254,27.166,28.049,103081,0
2006-09-15,28.049,28.254,27.915,28.186,45719,0
2006-09-18,27.778,28.39,27.572,28.186,32078,0
2006-09-19,28.254,28.525,27.915,27.915,21300,0
2006-09-20,27.845,28.322,27.235,28.254,14293,0
2006-09-21,28.186,28.254,28.049,28.254,6391,0
2006-09-22,28.049,28.322,28.049,28.322,5906,0
2006-09-25,28.322,28.322,28.147,28.254,228942,0
2006-09-26,28.254,28.525,28.254,28.459,91933,0
2006-09-27,28.459,28.935,28.39,28.596,30656,0
2006-09-28,28.525,28.596,28.049,28.254,59503,0
2006-09-29,28.186,28.596,27.71,28.049,18814,0
2006-10-02,27.845,28.459,27.778,28.254,36877,0
2006-10-03,28.049,28.39,27.982,28.322,13849,0
2006-10-04,28.118,28.935,28.049,28.73,38639,0
2006-10-05,28.73,28.798,28.322,28.596,21286,0
2006-10-06,28.596,28.73,28.596,28.73,5950,0
2006-10-09,28.459,28.866,28.459,28.73,22604,0
2006-10-10,28.73,28.798,28.596,28.662,8446,0
2006-10-11,28.662,28.866,28.596,28.798,23648,0
2006-10-12,28.866,29.209,28.73,29.209,108089,0
2006-10-13,29.209,29.209,29.072,29.209,7899,0
2006-10-16,29.072,29.89,29.072,29.274,50027,0
2006-10-17,29.344,29.344,28.866,29.072,12882,0
2006-10-18,28.935,29.481,28.866,29.413,8885,0
2006-10-19,29.274,29.481,29.139,29.481,6653,0
2006-10-20,29.209,29.481,28.935,29.209,5788,0
2006-10-23,29.209,29.413,29.072,29.413,11601,0
2006-10-24,29.274,29.413,29.209,29.344,6683,0
2006-10-25,29.481,29.481,28.935,29.344,25882,0
2006-10-26,29.344,29.751,29.274,29.274,61747,0
2006-10-27,29.481,31.318,29.481,30.023,50118,0
2006-10-30,30.023,31.046,30.023,30.977,31490,0
2006-10-31,30.773,31.658,30.773,31.046,25677,0
2006-11-01,31.182,31.658,30.773,31.182,45299,0
2006-11-02,30.977,31.522,30.91,30.977,18079,0
2006-11-03,30.977,31.387,30.842,31.182,19770,0
2006-11-06,30.842,31.182,30.773,31.113,8064,0
2006-11-07,31.182,31.387,31.113,31.387,9577,0
2006-11-08,31.318,31.387,30.367,30.704,33562,0
2006-11-09,30.704,32.883,30.704,32.34,123028,0
2006-11-10,32.814,33.021,31.249,32.748,112187,0
2006-11-13,32.68,32.68,31.998,32.68,49587,0
2006-11-14,32.407,32.68,32.34,32.68,13736,0
2006-11-15,32.477,32.953,32.477,32.953,25224,0
2006-11-16,32.544,33.226,32.544,33.226,20563,0
2006-11-17,33.021,33.292,31.592,33.086,25664,0
2006-11-20,32.883,33.086,32.271,33.021,21370,0
2006-11-21,33.021,33.292,31.998,33.292,18376,0
2006-11-22,33.021,33.632,32.068,33.157,31754,0
2006-11-24,33.157,33.632,32.953,33.632,6713,0
2006-11-27,32.953,33.632,32.34,32.68,30421,0
2006-11-28,31.998,32.68,31.725,32.271,14161,0
2006-11-29,31.93,32.407,31.522,32.407,35005,0
2006-11-30,32.134,32.477,31.998,32.477,39260,0
2006-12-01,32.544,32.814,32.202,32.68,92533,0
2006-12-04,32.544,33.701,32.544,33.632,57477,0
2006-12-05,33.226,33.701,33.157,33.632,37189,0
2006-12-06,33.021,33.497,32.34,32.477,48909,0
2006-12-07,32.271,33.226,31.592,32.68,161128,0
2006-12-08,32.544,32.814,32.134,32.407,172373,0
2006-12-11,32.202,32.611,30.57,31.387,103742,0
2006-12-12,31.046,31.592,30.296,31.522,122233,0
2006-12-13,31.318,31.795,30.773,31.658,253676,0
2006-12-14,31.522,31.998,31.522,31.865,31889,0
2006-12-15,31.725,31.998,31.725,31.865,28732,0
2006-12-18,31.453,31.998,30.91,31.592,164802,0
2006-12-19,31.453,31.998,31.387,31.998,22989,0
2006-12-20,32.271,33.226,31.795,33.226,57990,0
2006-12-21,33.226,33.632,33.086,33.292,32374,0
2006-12-22,33.157,33.632,33.086,33.292,25055,0
2006-12-26,33.157,33.36,33.086,33.226,14569,0
2006-12-27,33.086,33.564,32.883,32.953,12882,0
2006-12-28,32.883,33.157,32.271,32.34,18141,0
2006-12-29,32.271,32.34,31.249,31.387,39996,0
2007-01-03,32.068,32.544,32.068,32.407,77998,0
2007-01-04,32.271,32.814,32.068,32.34,74555,0
2007-01-05,32.34,32.34,31.318,31.725,97589,0
2007-01-08,31.658,31.658,29.618,31.318,74174,0
2007-01-09,31.046,32.202,31.046,31.795,26383,0
2007-01-10,31.725,32.34,31.387,31.453,12590,0
2007-01-11,31.387,32.202,31.387,32.134,12822,0
2007-01-12,32.068,32.271,31.725,32.202,11913,0
2007-01-16,31.998,32.134,31.658,32.134,32314,0
2007-01-17,31.795,32.068,31.795,31.998,12942,0
2007-01-18,32.068,32.134,31.795,31.93,19183,0
2007-01-19,31.795,32.477,31.725,32.271,47342,0
2007-01-22,32.34,32.544,32.068,32.407,26369,0
2007-01-23,32.611,32.611,32.202,32.544,17918,0
2007-01-24,32.34,32.68,32.34,32.611,6507,0
2007-01-25,32.544,32.611,32.202,32.544,11368,0
2007-01-26,32.68,32.68,32.34,32.68,6199,0
2007-01-29,32.68,32.814,32.34,32.407,8815,0
2007-01-30,32.68,32.68,32.068,32.271,24203,0
2007-01-31,32.34,32.544,31.453,31.658,28302,0
2007-02-01,31.795,32.134,31.725,32.134,15202,0
2007-02-02,31.998,32.068,31.725,31.865,5994,0
2007-02-05,32.134,32.134,31.387,31.658,6109,0
2007-02-06,31.93,31.93,31.387,31.387,6449,0
2007-02-07,31.387,31.795,31.318,31.592,7958,0
2007-02-08,31.592,31.795,31.249,31.387,92006,0
2007-02-09,31.318,31.387,29.547,31.318,34298,0
2007-02-12,30.91,31.318,30.91,31.318,12967,0
2007-02-13,30.977,31.453,30.977,31.453,15953,0
2007-02-14,31.249,31.522,30.91,31.318,7448,0
2007-02-15,31.113,31.658,31.046,31.046,95277,0
2007-02-16,31.046,31.249,30.704,30.977,16188,0
2007-02-20,31.113,31.113,30.773,30.842,5788,0
2007-02-21,30.57,31.113,30.57,30.977,8356,0
2007-02-22,30.977,31.182,30.91,31.046,15262,0
2007-02-23,30.977,31.318,30.977,31.318,199216,0
2007-02-26,31.249,31.387,31.182,31.318,37598,0
2007-02-27,30.977,31.592,30.57,31.387,8931,0
2007-02-28,30.977,30.977,30.432,30.773,9079,0
2007-03-01,30.637,31.182,30.637,30.773,7448,0
2007-03-02,30.637,30.91,30.092,30.91,11515,0
2007-03-05,30.91,31.182,30.296,30.296,5950,0
2007-03-06,30.57,30.977,30.296,30.704,13011,0
2007-03-07,30.637,31.046,30.296,30.977,268818,0
2007-03-08,31.113,31.182,30.91,30.91,410772,0
2007-03-09,30.977,31.249,30.432,30.704,10032,0
2007-03-12,30.91,31.182,30.773,30.91,5201,0
2007-03-13,30.842,31.318,30.296,30.432,8988,0
2007-03-14,30.57,30.637,29.819,30.367,54992,0
2007-03-15,35.402,35.879,32.134,33.353,110823,0
2007-03-16,33.632,33.632,32.814,32.953,62823,0
2007-03-19,33.157,33.157,32.544,32.611,41435,0
2007-03-20,32.477,32.883,32.407,32.611,31550,0
2007-03-21,32.271,33.021,32.271,32.953,44827,0
2007-03-22,32.883,33.086,31.93,32.883,48924,0
2007-03-23,32.883,33.905,32.883,33.226,63896,0
2007-03-26,33.021,33.157,32.068,32.611,29128,0
2007-03-27,32.611,33.36,32.477,33.226,47220,0
2007-03-28,33.226,33.226,32.544,32.814,21181,0
2007-03-29,32.953,33.021,32.611,32.68,44432,0
2007-03-30,33.021,33.021,32.611,32.68,24413,0
2007-04-02,32.68,33.086,32.68,33.021,38892,0
2007-04-03,33.021,33.36,32.883,33.157,39485,0
2007-04-04,33.157,33.36,33.021,33.157,34078,0
2007-04-05,33.021,33.36,33.021,33.292,26675,0
2007-04-09,33.429,33.769,33.292,33.564,27584,0
2007-04-10,33.564,33.769,33.497,33.497,44196,0
2007-04-11,33.36,33.36,32.953,33.086,23740,0
2007-04-12,33.086,33.226,32.814,33.021,61761,0
2007-04-13,32.953,33.086,32.544,32.544,31050,0
2007-04-16,32.544,33.226,32.544,32.68,25545,0
2007-04-17,32.68,32.883,32.271,32.271,35400,0
2007-04-18,32.34,32.68,32.134,32.271,48642,0
2007-04-19,32.134,32.271,31.795,31.998,35588,0
2007-04-20,32.134,32.34,31.725,32.271,28761,0
2007-04-23,32.202,32.611,32.134,32.544,28302,0
2007-04-24,32.544,33.36,32.489,33.086,48880,0
2007-04-25,29.344,33.36,29.344,33.226,23251,0
2007-04-26,33.226,33.292,32.953,33.021,27717,0
2007-04-27,33.021,33.157,32.883,33.021,6994,0
2007-04-30,32.953,33.086,32.477,32.544,14120,0
2007-05-01,32.544,33.021,32.271,32.953,82681,0
2007-05-02,32.953,33.086,32.748,32.883,99750,0
2007-05-03,32.953,33.086,32.883,33.021,14805,0
2007-05-04,33.086,33.157,32.953,33.021,23209,0
2007-05-07,33.292,34.721,33.086,33.36,117120,0
2007-05-08,33.292,33.837,32.953,33.769,50294,0
2007-05-09,33.769,33.837,33.157,33.632,9768,0
2007-05-10,33.564,33.564,32.407,32.748,26467,0
2007-05-11,32.68,32.814,32.407,32.68,23047,0
2007-05-14,32.68,33.157,32.202,32.407,16362,0
2007-05-15,32.477,32.883,32.068,32.407,32284,0
2007-05-16,32.202,32.748,32.068,32.34,28993,0
2007-05-17,32.407,32.544,32.134,32.477,24203,0
2007-05-18,32.34,32.407,32.202,32.34,21684,0
2007-05-21,32.271,32.544,32.134,32.407,81460,0
2007-05-22,32.544,33.157,32.544,32.814,27614,0
2007-05-23,32.814,33.086,32.134,32.134,16377,0
2007-05-24,32.202,32.748,31.658,31.93,35519,0
2007-05-25,31.865,32.134,31.453,31.93,11601,0
2007-05-29,31.795,32.271,31.795,32.202,22149,0
2007-05-30,32.202,32.407,31.592,32.202,30611,0
2007-05-31,32.271,32.271,31.453,31.658,60733,0
2007-06-01,31.592,31.795,30.367,31.387,477508,0
2007-06-04,31.453,31.658,31.249,31.387,42638,0
2007-06-05,31.182,31.592,31.046,31.318,49471,0
2007-06-06,31.113,31.453,30.977,31.249,19755,0
2007-06-07,31.249,31.725,30.704,30.977,37249,0
2007-06-08,30.91,31.249,30.637,31.249,14306,0
2007-06-11,31.249,31.249,30.57,30.704,27055,0
2007-06-12,30.637,30.704,29.751,30.023,53538,0
2007-06-13,30.161,30.161,28.935,29.413,34822,0
2007-06-14,29.344,30.637,29.139,30.228,25098,0
2007-06-15,30.637,30.773,30.296,30.773,24704,0
2007-06-18,30.637,30.977,30.637,30.704,17200,0
2007-06-19,30.704,31.998,30.704,31.592,200873,0
2007-06-20,31.658,32.068,31.522,31.522,107417,0
2007-06-21,31.725,31.93,31.387,31.592,45271,0
2007-06-22,31.998,31.998,31.182,31.592,726634,0
2007-06-25,31.387,31.725,31.113,31.453,47510,0
2007-06-26,31.522,31.795,31.182,31.658,151199,0
2007-06-27,31.318,32.068,31.046,31.865,33210,0
2007-06-28,31.865,32.611,31.865,32.271,46487,0
2007-06-29,32.407,32.477,31.592,31.592,130297,0
2007-07-02,31.592,32.134,31.592,31.998,91476,0
2007-07-03,32.134,32.611,31.93,32.271,59868,0
2007-07-05,32.271,32.544,32.134,32.271,95827,0
2007-07-06,32.202,32.34,32.134,32.271,29728,0
2007-07-09,32.202,32.611,32.134,32.271,240998,0
2007-07-10,32.202,32.271,29.819,31.182,36011,0
2007-07-11,31.046,31.453,30.91,31.249,21698,0
2007-07-12,31.522,31.795,31.113,31.725,16099,0
2007-07-13,31.592,31.592,30.977,31.453,16567,0
2007-07-16,31.182,31.387,30.367,30.637,25349,0
2007-07-17,30.637,30.773,29.819,30.092,23851,0
2007-07-18,29.89,30.367,29.344,30.296,32756,0
2007-07-19,30.092,30.842,30.092,30.57,37202,0
2007-07-20,30.5,30.773,29.751,30.023,67786,0
2007-07-23,29.957,30.367,29.751,29.89,35735,0
2007-07-24,29.751,29.957,28.118,28.662,74071,0
2007-07-25,28.596,29.344,28.459,28.596,33445,0
2007-07-26,28.322,29.002,28.049,28.935,65954,0
2007-07-27,28.525,29.002,28.118,28.798,53349,0
2007-07-30,28.596,29.002,28.254,28.73,90552,0
2007-07-31,28.935,29.072,28.525,28.73,28302,0
2007-08-01,28.73,29.072,28.049,29.002,38810,0
2007-08-02,28.798,29.547,28.596,28.798,34808,0
2007-08-03,28.254,28.525,27.643,28.254,59590,0
2007-08-06,26.144,28.118,26.144,27.439,115300,0
2007-08-07,27.235,28.588,27.235,27.267,316124,0
2007-08-08,28.764,33.086,27.299,28.254,438438,0
2007-08-09,29.274,29.467,26.552,29.274,414896,0
2007-08-10,28.764,30.406,28.023,29.077,382254,0
2007-08-13,28.473,30.398,28.473,29.896,190082,0
2007-08-14,30.092,30.092,29.618,29.778,119453,0
2007-08-15,29.765,29.964,28.596,28.683,147117,0
2007-08-16,28.254,29.778,27.096,28.322,404557,0
2007-08-17,29.957,29.957,28.254,28.718,224642,0
2007-08-20,28.629,29.474,28.39,28.596,216832,0
2007-08-21,28.213,28.588,28.133,28.221,333350,0
2007-08-22,28.561,28.751,28.254,28.39,188205,0
2007-08-23,28.118,28.397,28.049,28.071,91713,0
2007-08-24,28.049,28.147,27.628,27.831,82912,0
2007-08-27,27.797,28.301,27.622,28.179,145914,0
2007-08-28,28.049,28.167,27.479,27.742,263410,0
2007-08-29,27.845,28.221,27.472,27.778,197271,0
2007-08-30,27.664,28.083,27.606,27.861,185218,0
2007-08-31,27.657,28.494,27.657,27.763,432165,0
2007-09-04,27.723,28.09,27.355,28.071,237451,0
2007-09-05,27.831,28.254,27.606,27.606,315647,0
2007-09-06,27.742,28.133,27.636,27.915,194856,0
2007-09-07,27.71,28.588,27.11,28.494,526156,0
2007-09-10,28.561,28.561,27.24,27.432,236957,0
2007-09-11,27.628,27.936,27.404,27.902,133267,0
2007-09-12,27.852,28.105,27.472,27.824,161313,0
2007-09-13,27.867,28.199,27.389,28.112,208658,0
2007-09-14,27.81,28.37,27.636,28.179,169118,0
2007-09-17,28.042,28.042,27.606,27.71,256892,0
2007-09-18,27.908,28.751,27.499,28.539,419380,0
2007-09-19,28.758,29.301,28.751,29.301,328475,0
2007-09-20,29.214,29.567,28.969,29.44,82822,0
2007-09-21,29.692,29.957,29.487,29.89,396372,0
2007-09-24,29.819,30.058,29.316,29.917,155153,0
2007-09-25,29.827,29.917,29.29,29.35,209044,0
2007-09-26,29.526,29.697,29.228,29.241,145991,0
2007-09-27,29.433,30.023,29.392,30.023,42469,0
2007-09-28,30.023,30.023,29.487,29.624,115853,0
2007-10-01,29.63,30.38,29.602,29.904,214339,0
2007-10-02,29.819,30.222,29.819,30.092,197582,0
2007-10-03,30.023,30.169,29.957,29.99,297328,0
2007-10-04,30.169,30.175,29.89,30.135,111870,0
2007-10-05,30.267,30.583,30.148,30.454,154479,0
2007-10-08,30.367,30.677,30.367,30.677,116513,0
2007-10-09,30.577,30.739,30.346,30.535,109093,0
2007-10-10,30.57,30.672,30.468,30.611,115311,0
2007-10-11,30.643,30.704,30.142,30.228,189323,0
2007-10-12,30.209,30.977,30.161,30.917,165991,0
2007-10-15,30.876,31.209,30.367,30.611,142009,0
2007-10-16,30.591,30.652,30.398,30.556,130319,0
2007-10-17,30.672,30.672,30.128,30.247,222405,0
2007-10-18,30.128,30.406,29.624,30.406,75573,0
2007-10-19,30.406,30.419,29.282,29.399,139210,0
2007-10-22,29.282,29.344,28.909,29.169,116189,0
2007-10-23,29.181,29.274,28.853,28.969,146441,0
2007-10-24,28.833,29.139,28.629,28.873,105416,0
2007-10-25,29.03,29.248,28.358,28.41,189617,0
2007-10-26,28.69,29.097,28.567,28.888,83156,0
2007-10-29,28.924,29.118,28.288,28.798,92434,0
2007-10-30,28.73,28.73,28.179,28.397,107782,0
2007-10-31,28.452,29.282,28.404,29.009,163479,0
2007-11-01,28.73,28.73,27.606,27.73,221136,0
2007-11-02,27.742,28.322,27.425,27.606,88429,0
2007-11-05,27.334,27.479,26.594,27.253,118379,0
2007-11-06,27.797,28.083,27.466,28.036,125328,0
2007-11-07,27.131,27.824,26.675,26.996,290782,0
2007-11-08,27.179,27.179,26.799,26.905,394471,0
2007-11-09,26.79,27.096,26.312,26.818,233103,0
2007-11-12,26.682,27.664,26.675,27.6,211712,0
2007-11-13,27.593,28.588,27.593,28.417,199572,0
2007-11-14,28.575,28.575,27.994,28.351,148416,0
2007-11-15,28.159,28.268,27.6,27.967,149116,0
2007-11-16,27.961,28.015,27.511,28.009,151156,0
2007-11-19,27.65,27.742,26.757,27.267,170687,0
2007-11-20,27.115,27.503,26.465,26.838,184690,0
2007-11-21,26.838,27.09,26.479,26.716,78763,0
2007-11-23,26.933,27.299,26.675,27.103,25792,0
2007-11-26,27.083,27.293,25.844,25.87,106399,0
2007-11-27,25.899,26.259,25.524,25.702,191686,0
2007-11-28,26.008,26.724,25.724,26.159,159934,0
2007-11-29,26.144,26.696,26.022,26.544,134083,0
2007-11-30,26.865,27.09,26.601,26.9,258223,0
2007-12-03,26.893,27.054,26.22,26.259,168703,0
2007-12-04,26.226,26.499,25.913,26.278,105398,0
2007-12-05,26.621,26.729,25.941,26.087,84634,0
2007-12-06,26.087,27.201,25.96,27.008,162066,0
2007-12-07,27.136,27.228,26.499,26.696,138237,0
2007-12-10,26.518,26.865,26.479,26.737,283520,0
2007-12-11,26.818,26.865,26.646,26.75,181627,0
2007-12-12,26.948,27.235,26.696,26.831,138041,0
2007-12-13,26.654,27.062,26.587,27.062,315115,0
2007-12-14,26.654,27.136,26.558,26.893,160573,0
2007-12-17,26.724,26.996,26.587,26.688,244353,0
2007-12-18,26.962,27.228,26.437,27.09,221331,0
2007-12-19,26.948,27.179,26.763,27.049,117300,0
2007-12-20,27.235,27.824,27.11,27.77,782551,0
2007-12-21,28.112,28.929,28.112,28.596,513431,0
2007-12-24,28.575,28.758,28.532,28.73,83048,0
2007-12-26,28.73,28.902,28.601,28.718,128548,0
2007-12-27,28.751,29.09,28.575,28.812,139145,0
2007-12-28,28.902,28.949,28.601,28.819,137807,0
2007-12-31,28.649,28.888,27.668,28.683,280345,0
2008-01-02,28.581,28.635,27.756,28.139,126534,0
2008-01-03,28.254,28.261,27.235,27.235,129384,0
2008-01-04,27.096,27.208,26.962,27.131,132865,0
2008-01-07,27.213,27.861,27.015,27.479,151886,0
2008-01-08,27.552,27.615,26.485,26.626,263212,0
2008-01-09,26.621,27.173,26.422,27.029,195710,0
2008-01-10,26.77,27.763,26.661,27.6,145304,0
2008-01-11,27.321,27.525,26.538,26.621,137801,0
2008-01-14,26.865,27.382,26.709,27.228,112425,0
2008-01-15,26.921,27.389,26.518,27.11,234032,0
2008-01-16,27.09,27.908,27.076,27.861,156662,0
2008-01-17,27.895,27.982,26.982,27.334,132304,0
2008-01-18,27.166,27.861,26.246,26.511,316069,0
2008-01-22,26.074,27.453,25.921,26.799,213237,0
2008-01-23,26.307,27.845,26.307,27.756,318821,0
2008-01-24,27.867,27.908,27.453,27.517,282671,0
2008-01-25,27.831,27.831,27.179,27.28,98429,0
2008-01-28,27.166,27.572,27.003,27.096,223595,0
2008-01-29,27.273,27.361,26.724,27.213,247975,0
2008-01-30,26.996,27.293,26.724,26.724,178453,0
2008-01-31,26.558,27.81,26.457,27.804,171993,0
2008-02-01,27.861,28.261,27.579,28.154,140974,0
2008-02-04,28.133,28.588,27.797,27.915,100939,0
2008-02-05,27.572,27.664,27.003,27.349,124684,0
2008-02-06,27.628,27.895,27.208,27.208,148007,0
2008-02-07,27.103,27.579,26.933,27.235,164367,0
2008-02-08,27.219,27.572,26.572,27.11,107325,0
2008-02-11,27.453,27.739,26.485,26.654,73439,0
2008-02-12,26.844,26.844,26.152,26.709,99285,0
2008-02-13,27.158,27.267,26.709,27.259,126199,0
2008-02-14,26.626,26.626,25.87,26.246,260615,0
2008-02-15,26.048,26.341,25.632,25.899,117669,0
2008-02-19,26.192,26.376,25.598,25.913,128742,0
2008-02-20,25.782,26.102,25.485,26.102,129409,0
2008-02-21,26.299,26.408,25.437,25.564,134468,0
2008-02-22,25.53,25.584,25.081,25.55,204307,0
2008-02-25,25.51,25.849,25.261,25.577,95189,0
2008-02-26,25.393,26.254,25.393,25.605,117290,0
2008-02-27,25.408,26.165,25.393,25.836,83993,0
2008-02-28,25.682,25.87,25.464,25.612,289513,0
2008-02-29,25.353,25.863,25.225,25.478,226795,0
2008-03-03,25.543,25.857,24.625,25.162,152209,0
2008-03-04,24.848,25.863,24.848,25.769,117966,0
2008-03-05,25.878,25.878,25.156,25.239,196972,0
2008-03-06,25.121,25.192,24.756,24.959,163970,0
2008-03-07,24.735,25.204,24.469,24.714,119781,0
2008-03-10,24.756,24.862,24.224,24.434,144138,0
2008-03-11,25.035,25.183,24.305,24.925,165987,0
2008-03-12,24.994,25.142,24.046,24.136,259579,0
2008-03-13,24.019,24.388,23.688,23.919,283375,0
2008-03-14,24.094,24.101,23.027,23.318,232923,0
2008-03-17,23.107,23.529,22.677,22.677,261862,0
2008-03-18,23.133,23.251,22.524,22.993,222629,0
2008-03-19,23.202,23.856,23.202,23.259,287481,0
2008-03-20,23.638,23.884,22.861,23.754,558399,0
2008-03-24,23.801,24.086,23.583,23.856,215856,0
2008-03-25,23.828,24.177,23.569,23.985,150445,0
2008-03-26,23.822,24.505,23.529,24.419,132621,0
2008-03-27,24.476,24.476,23.42,23.456,129792,0
2008-03-28,23.535,23.864,23.456,23.562,132181,0
2008-03-31,23.509,24.339,23.497,24.182,99239,0
2008-04-01,24.448,24.783,24.388,24.636,95810,0
2008-04-02,24.586,25.192,24.558,24.825,129441,0
2008-04-03,24.625,25.081,24.578,24.91,70755,0
2008-04-04,24.988,24.988,24.101,24.182,82795,0
2008-04-07,24.4,25.136,23.834,24.019,83425,0
2008-04-08,23.78,24.381,23.78,23.933,301816,0
2008-04-09,24.013,24.505,23.588,23.728,168965,0
2008-04-10,23.766,23.808,23.393,23.556,196154,0
2008-04-11,23.378,23.884,23.027,23.181,268188,0
2008-04-14,23.127,23.4,22.922,23.079,269892,0
2008-04-15,23.231,23.688,22.781,23.624,253079,0
2008-04-16,23.834,24.177,23.284,23.933,306789,0
2008-04-17,23.869,23.919,22.882,23.482,107762,0
2008-04-18,23.828,24.136,23.456,23.577,109024,0
2008-04-21,23.469,23.562,23.107,23.442,101845,0
2008-04-22,23.284,23.407,22.698,23.345,181661,0
2008-04-23,23.449,23.449,23.146,23.324,122572,0
2008-04-24,23.385,23.933,23.146,23.834,144732,0
2008-04-25,23.834,24.157,23.596,23.939,81635,0
2008-04-28,23.864,24.434,23.456,24.395,323884,0
2008-04-29,24.305,24.434,23.89,24.319,116249,0
2008-04-30,24.4,24.62,24.196,24.388,226765,0
2008-05-01,24.325,24.848,24.325,24.63,105405,0
2008-05-02,24.848,24.848,24.286,24.612,161127,0
2008-05-05,24.875,24.875,23.475,24.136,164114,0
2008-05-06,24.897,26.109,24.374,25.724,507417,0
2008-05-07,26.008,26.055,25.149,25.261,160897,0
2008-05-08,25.702,26.131,25.485,25.485,105963,0
2008-05-09,24.988,25.836,24.848,25.763,108322,0
2008-05-12,25.836,26.293,25.619,26.008,97742,0
2008-05-13,26.067,26.159,25.71,26.048,126379,0
2008-05-14,25.457,26.213,25.457,25.995,141217,0
2008-05-15,25.941,26.312,25.457,26.137,151233,0
2008-05-16,26.278,26.278,25.429,25.605,142739,0
2008-05-19,25.543,26.08,25.491,25.55,159701,0
2008-05-20,25.491,25.782,25.162,25.729,94614,0
2008-05-21,25.844,26.131,25.619,25.885,104424,0
2008-05-22,25.863,26.333,25.485,25.949,148042,0
2008-05-23,25.57,25.899,25.408,25.736,94526,0
2008-05-27,25.801,26.376,25.75,25.801,103197,0
2008-05-28,26.008,26.205,25.57,25.744,93847,0
2008-05-29,25.648,26.383,25.491,26.115,169666,0
2008-05-30,26.192,26.333,25.844,26.273,217162,0
2008-06-02,26.184,26.286,25.716,26.067,97082,0
2008-06-03,26.184,26.254,25.863,26.213,170323,0
2008-06-04,26.055,26.558,26.028,26.531,220898,0
2008-06-05,26.552,26.94,26.429,26.933,209530,0
2008-06-06,26.729,27.015,26.422,26.518,292464,0
2008-06-09,26.492,26.492,25.64,26.061,146508,0
2008-06-10,25.849,26.444,25.598,26.299,167439,0
2008-06-11,26.198,26.383,25.808,25.808,123576,0
2008-06-12,25.98,26.485,25.844,25.941,120731,0
2008-06-13,26.165,26.525,25.787,25.928,126074,0
2008-06-16,25.878,26.061,25.75,25.863,114367,0
2008-06-17,25.844,25.844,25.319,25.45,96662,0
2008-06-18,25.298,25.51,24.988,25.326,89748,0
2008-06-19,25.326,26.254,25.162,26.254,159234,0
2008-06-20,26.144,26.144,25.313,25.899,323476,0
2008-06-23,26.109,26.278,25.108,25.177,81498,0
2008-06-24,24.959,25.346,24.469,24.65,172422,0
2008-06-25,24.714,25.136,24.455,24.721,178444,0
2008-06-26,24.469,24.63,23.603,23.693,119918,0
2008-06-27,23.638,23.693,22.811,22.829,785886,0
2008-06-30,22.882,23.231,22.642,22.848,223356,0
2008-07-01,22.835,23.373,22.835,23.217,201047,0
2008-07-02,23.146,23.562,23.133,23.529,282456,0
2008-07-03,23.535,23.666,23.181,23.489,145593,0
2008-07-07,23.66,23.875,23.42,23.497,192343,0
2008-07-08,23.583,24.136,23.489,23.959,211111,0
2008-07-09,24.013,24.013,23.073,23.094,153415,0
2008-07-10,22.999,23.456,22.979,23.1,168479,0
2008-07-11,22.985,23.021,22.331,22.781,229420,0
2008-07-14,23.014,23.014,22.345,22.622,98394,0
2008-07-15,22.36,22.901,22.324,22.488,141078,0
2008-07-16,22.622,23.385,21.855,23.217,184549,0
2008-07-17,23.265,23.535,22.854,23.345,150769,0
2008-07-18,23.332,23.509,22.706,23.086,217101,0
2008-07-21,23.079,23.079,22.242,22.46,83893,0
2008-07-22,22.392,23.463,22.318,23.463,219831,0
2008-07-23,23.435,23.55,22.848,23.094,89101,0
2008-07-24,23.202,23.794,23.202,23.469,164353,0
2008-07-25,23.734,23.794,23.231,23.345,108666,0
2008-07-28,23.231,23.251,21.875,22.385,216710,0
2008-07-29,22.424,23.245,22.304,23.014,143210,0
2008-07-30,23.146,23.449,22.496,23.202,130322,0
2008-07-31,22.882,23.272,22.604,23.175,174734,0
2008-08-01,23.181,23.754,22.817,23.577,97844,0
2008-08-04,23.522,23.66,22.901,23.284,156480,0
2008-08-05,23.618,23.834,22.698,23.772,135978,0
2008-08-06,23.766,24.571,23.168,24.395,171759,0
2008-08-07,24.067,24.925,24.006,24.543,257647,0
2008-08-08,24.578,24.862,23.864,24.789,346338,0
2008-08-11,24.805,25.605,24.672,25.049,190266,0
2008-08-12,24.91,25.57,24.789,25.381,115538,0
2008-08-13,25.041,25.849,24.959,25.584,227532,0
2008-08-14,25.577,26.485,25.287,26.074,145608,0
2008-08-15,26.479,26.479,25.401,25.967,270007,0
2008-08-18,25.96,26.485,25.239,25.57,137902,0
2008-08-19,25.605,25.605,24.749,25.313,156667,0
2008-08-20,25.381,25.577,24.558,24.83,118629,0
2008-08-21,24.593,25.121,24.279,24.625,78565,0
2008-08-22,24.93,25.464,24.728,25.359,124162,0
2008-08-25,25.17,25.17,24.498,24.91,88019,0
2008-08-26,24.816,25.081,24.476,24.825,115255,0
2008-08-27,24.763,25.261,24.537,25.136,124511,0
2008-08-28,25.129,25.353,24.672,25.353,98041,0
2008-08-29,25.114,25.71,25.021,25.591,110256,0
2008-09-02,25.801,26.144,25.075,25.55,106393,0
2008-09-03,25.387,25.87,25.387,25.682,196470,0
2008-09-04,25.374,25.878,25.374,25.75,187467,0
2008-09-05,25.457,25.736,25.087,25.346,144191,0
2008-09-08,25.374,26.205,25.374,26.014,151883,0
2008-09-09,26.234,26.552,25.443,25.478,167882,0
2008-09-10,25.648,25.756,24.862,24.91,243343,0
2008-09-11,24.68,24.966,24.359,24.925,181495,0
2008-09-12,24.55,24.952,24.434,24.49,101456,0
2008-09-15,23.959,25.192,23.324,23.42,113041,0
2008-09-16,22.907,27.076,22.907,25.524,187686,0
2008-09-17,24.687,25.499,23.965,24.272,193131,0
2008-09-18,24.776,28.37,23.503,27.389,514454,0
2008-09-19,29.209,29.378,24.98,28.213,725914,0
2008-09-22,27.873,29.329,26.811,26.811,104351,0
2008-09-23,27.24,27.824,26.115,26.429,179791,0
2008-09-24,26.172,27.228,25.374,25.422,178465,0
2008-09-25,25.381,27.235,25.381,25.775,244162,0
2008-09-26,25.319,26.205,24.848,25.359,92677,0
2008-09-29,24.897,25.53,22.25,22.25,126164,0
2008-09-30,22.467,25.661,22.467,25.087,155716,0
2008-10-01,24.586,26.646,24.586,25.401,177468,0
2008-10-02,24.862,25.688,23.884,23.972,94244,0
2008-10-03,25.724,25.724,24.265,24.286,109976,0
2008-10-06,23.78,24.93,22.324,24.272,150393,0
2008-10-07,24.319,24.714,21.277,21.977,155752,0
2008-10-08,21.114,21.114,19.588,20.029,338782,0
2008-10-09,20.418,20.418,18.198,18.383,376856,0
2008-10-10,17.734,19.191,16.755,18.62,400359,0
2008-10-13,20.255,20.411,18.539,20.154,240795,0
2008-10-14,21.521,21.521,18.186,20.097,206680,0
2008-10-15,19.398,20.711,18.498,18.695,135230,0
2008-10-16,18.886,19.711,16.904,19.6,188620,0
2008-10-17,19.029,20.364,18.186,18.893,214260,0
2008-10-20,19.091,19.929,18.405,19.171,106618,0
2008-10-21,18.742,19.663,18.73,19.191,157545,0
2008-10-22,18.586,19.948,18.553,19.07,164473,0
2008-10-23,19.178,19.336,17.915,18.873,177896,0
2008-10-24,17.124,19.888,16.701,19.132,167595,0
2008-10-27,18.953,19.622,17.762,18.771,182773,0
2008-10-28,19.411,20.343,18.293,20.288,198562,0
2008-10-29,20.139,21.1,19.198,19.797,257558,0
2008-10-30,20.418,20.991,19.226,20.955,246626,0
2008-10-31,20.695,22.453,19.797,21.718,216384,0
2008-11-03,20.977,22.1,20.793,21.922,112902,0
2008-11-04,21.262,22.324,20.43,21.956,128150,0
2008-11-05,21.855,22.585,21.821,21.855,213912,0
2008-11-06,21.855,22.829,21.834,21.834,144304,0
2008-11-07,22.059,22.677,21.807,22.379,111864,0
2008-11-10,22.299,22.647,21.317,21.813,166916,0
2008-11-11,21.413,22.841,21.413,21.766,171818,0
2008-11-12,21.54,22.372,20.269,20.315,133681,0
2008-11-13,20.54,23.168,19.805,22.775,174030,0
2008-11-14,22.372,23.014,18.681,20.425,419934,0
2008-11-17,20.418,21.745,20.364,20.873,109007,0
2008-11-18,20.97,21.799,20.056,20.873,140974,0
2008-11-19,20.589,20.773,19.146,19.159,255164,0
2008-11-20,19.112,20.133,17.45,17.592,203897,0
2008-11-21,18.034,19.105,16.577,18.914,296624,0
2008-11-24,19.384,20.689,18.198,20.118,194411,0
2008-11-25,20.472,20.472,19.105,19.315,378247,0
2008-11-26,18.793,20.574,18.389,20.568,256524,0
2008-11-28,20.364,21.677,20.234,21.54,91085,0
2008-12-01,21.107,21.533,19.718,19.791,306893,0
2008-12-02,20.315,21.107,19.956,21.031,159062,0
2008-12-03,20.371,22.304,20.084,21.909,224290,0
2008-12-04,21.459,22.835,21.459,22.453,207752,0
2008-12-05,21.977,22.796,21.339,22.059,418091,0
2008-12-08,22.726,22.868,21.465,22.637,276690,0
2008-12-09,22.304,22.823,21.821,21.989,297061,0
2008-12-10,22.284,22.662,21.441,21.785,149557,0
2008-12-11,21.433,21.989,21.433,21.752,261122,0
2008-12-12,21.268,21.807,21.16,21.807,287622,0
2008-12-15,21.882,21.882,21.153,21.548,237456,0
2008-12-16,22.059,22.271,21.472,22.12,431121,0
2008-12-17,21.771,22.571,21.771,22.264,277474,0
2008-12-18,22.291,22.543,22.14,22.324,312165,0
2008-12-19,22.848,23.127,22.364,22.536,523289,0
2008-12-22,22.51,23.079,21.841,22.36,328720,0
2008-12-23,22.637,22.637,22.052,22.424,527108,0
2008-12-24,22.543,22.775,21.87,22.228,35255,0
2008-12-26,22.324,22.488,22.08,22.467,43718,0
2008-12-29,22.453,22.53,22.031,22.524,173999,0
2008-12-30,22.754,23.027,22.516,23.014,302919,0
2008-12-31,23.107,23.298,22.907,23.094,447645,0
2009-01-02,23.168,23.312,22.935,23.12,224449,0
2009-01-05,23.175,23.42,22.719,23.345,178164,0
2009-01-06,23.681,24.177,23.079,24.034,393008,0
2009-01-07,23.522,24.114,23.127,23.378,153112,0
2009-01-08,23.224,23.919,23.224,23.828,130369,0
2009-01-09,23.761,23.884,23.133,23.279,191932,0
2009-01-12,23.168,23.66,23.086,23.265,306016,0
2009-01-13,23.079,23.801,23.079,23.646,152846,0
2009-01-14,23.047,23.318,22.324,22.642,218944,0
2009-01-15,22.629,22.979,21.862,22.637,207107,0
2009-01-16,22.874,22.979,21.97,22.719,156924,0
2009-01-20,22.46,22.615,21.201,21.207,202334,0
2009-01-21,21.453,22.228,21.207,22.14,190113,0
2009-01-22,21.672,21.896,20.785,21.288,99104,0
2009-01-23,20.899,21.521,20.724,20.991,98713,0
2009-01-26,21.085,21.575,20.955,21.413,144033,0
2009-01-27,21.425,21.745,21.128,21.465,110441,0
2009-01-28,21.766,22.585,21.757,22.453,133926,0
2009-01-29,22.242,22.324,21.33,21.379,98917,0
2009-01-30,21.54,21.54,20.848,21.179,166319,0
2009-02-02,20.991,21.548,20.732,21.038,202746,0
2009-02-03,21.215,21.433,20.793,21.235,188131,0
2009-02-04,21.303,21.359,20.276,20.443,220041,0
2009-02-05,20.349,20.676,19.854,20.104,390279,0
2009-02-06,20.022,20.443,19.921,20.357,229663,0
2009-02-09,20.327,20.861,20.327,20.732,306806,0
2009-02-10,20.655,20.861,19.328,19.398,207281,0
2009-02-11,19.553,20.002,19.504,19.784,127923,0
2009-02-12,19.526,20.288,19.458,20.206,224455,0
2009-02-13,20.472,22.411,20.472,21.215,414695,0
2009-02-17,20.241,21.235,20.241,20.643,183971,0
2009-02-18,20.759,21.16,20.371,20.704,142603,0
2009-02-19,20.921,21.288,20.54,20.643,118081,0
2009-02-20,20.288,20.767,20.091,20.486,165782,0
2009-02-23,20.61,20.669,19.247,19.323,219140,0
2009-02-24,19.615,19.969,18.988,19.916,305486,0
2009-02-25,19.735,19.805,18.695,19.126,156523,0
2009-02-26,19.336,19.743,19.042,19.198,144018,0
2009-02-27,18.947,19.593,18.484,19.288,157336,0
2009-03-02,18.947,19.574,18.56,19.247,202230,0
2009-03-03,19.54,19.54,18.075,18.334,337195,0
2009-03-04,18.546,18.716,17.607,18.173,307110,0
2009-03-05,17.754,17.843,17.374,17.416,212490,0
2009-03-06,17.578,17.843,17.285,17.775,138406,0
2009-03-09,17.633,17.71,17.247,17.271,142746,0
2009-03-10,17.769,18.245,17.741,18.152,155860,0
2009-03-11,18.219,18.854,17.886,18.124,100719,0
2009-03-12,17.999,19.615,17.571,19.485,147728,0
2009-03-13,19.533,19.729,18.898,19.159,344169,0
2009-03-16,19.411,20.126,19.288,19.315,222464,0
2009-03-17,19.247,19.288,18.484,18.898,480747,0
2009-03-18,18.866,19.411,17.508,18.274,737582,0
2009-03-19,18.484,18.655,17.769,18.019,614337,0
2009-03-20,18.219,19.023,18.11,18.832,761991,0
2009-03-23,19.47,20.234,19.05,20.234,521507,0
2009-03-24,19.983,20.547,19.478,19.608,273540,0
2009-03-25,19.718,20.097,18.906,20.022,392431,0
2009-03-26,20.226,20.616,19.526,20.561,343778,0
2009-03-27,20.213,20.746,20.063,20.399,403739,0
2009-03-30,20.084,20.133,19.574,19.588,281524,0
2009-03-31,19.854,20.695,19.764,20.514,283693,0
2009-04-01,20.154,20.873,20.022,20.676,236385,0
2009-04-02,21.072,21.513,20.635,21.425,273847,0
2009-04-03,21.31,21.636,20.888,21.63,180624,0
2009-04-06,21.268,21.406,20.602,20.861,252999,0
2009-04-07,20.616,20.785,20.111,20.118,197360,0
2009-04-08,20.321,20.873,20.248,20.821,163790,0
2009-04-09,21.241,21.645,20.418,21.583,290202,0
2009-04-13,21.194,21.711,21.057,21.555,154770,0
2009-04-14,21.16,21.172,19.511,19.546,416098,0
2009-04-15,19.458,20.166,19.328,20.07,239517,0
2009-04-16,20.315,20.508,19.656,20.226,203594,0
2009-04-17,20.296,20.364,19.676,19.888,459120,0
2009-04-20,19.328,20.029,18.668,18.681,365555,0
2009-04-21,18.662,19.546,18.593,19.54,339688,0
2009-04-22,19.159,19.622,18.934,18.994,338707,0
2009-04-23,19.07,19.294,18.655,19.151,302283,0
2009-04-24,19.294,19.425,18.662,18.906,338742,0
2009-04-27,18.573,19.091,18.573,18.709,300050,0
2009-04-28,18.573,19.756,18.573,19.363,251300,0
2009-04-29,19.593,19.6,19.091,19.369,292579,0
2009-04-30,19.485,19.86,19.023,19.055,419150,0
2009-05-01,19.063,19.063,18.267,18.369,308679,0
2009-05-04,18.607,18.701,17.9,18.688,387677,0
2009-05-05,18.491,19.139,17.729,17.994,359258,0
2009-05-06,18.668,19.24,18.341,19.191,366860,0
2009-05-07,19.406,19.826,19.063,19.077,273108,0
2009-05-08,19.443,20.682,18.886,20.65,437199,0
2009-05-11,20.104,20.336,19.676,19.75,343976,0
2009-05-12,19.942,20.437,19.643,20.161,279113,0
2009-05-13,19.771,20.288,19.54,20.084,390059,0
2009-05-14,20.226,20.829,19.676,20.643,402995,0
2009-05-15,20.568,20.834,20.22,20.343,374633,0
2009-05-18,20.65,20.676,20.22,20.61,340856,0
2009-05-19,20.48,20.695,20.104,20.154,362822,0
2009-05-20,20.296,20.399,19.663,19.683,171026,0
2009-05-21,19.492,19.812,19.05,19.336,220640,0
2009-05-22,19.398,19.567,19.042,19.146,102617,0
2009-05-26,18.914,19.977,18.914,19.977,274559,0
2009-05-27,19.826,20.364,19.126,19.146,212628,0
2009-05-28,19.357,19.357,18.586,18.756,321157,0
2009-05-29,18.873,19.105,18.566,19.099,526788,0
2009-06-01,19.656,20.418,19.336,19.533,907639,0
2009-06-02,19.384,20.54,19.384,20.371,497223,0
2009-06-03,20.263,20.528,20.187,20.528,249995,0
2009-06-04,20.711,20.711,19.867,20.54,286166,0
2009-06-05,20.752,20.752,20.234,20.459,171329,0
2009-06-08,20.405,20.732,20.255,20.534,304337,0
2009-06-09,20.561,20.561,20.241,20.263,174825,0
2009-06-10,20.371,20.45,19.819,19.977,196404,0
2009-06-11,19.929,20.146,19.205,19.921,203561,0
2009-06-12,19.704,19.9,19.425,19.819,102833,0
2009-06-15,19.438,19.743,19.198,19.425,149459,0
2009-06-16,19.615,19.86,19.328,19.363,153275,0
2009-06-17,19.315,19.546,19.219,19.247,160440,0
2009-06-18,19.205,19.226,18.138,18.245,573521,0
2009-06-19,18.47,18.947,18.383,18.866,432521,0
2009-06-22,18.674,18.674,18.186,18.307,310571,0
2009-06-23,18.498,18.498,18.18,18.41,202452,0
2009-06-24,18.62,18.655,18.437,18.586,138729,0
2009-06-25,18.498,18.797,18.152,18.797,174799,0
2009-06-26,18.634,19.336,18.56,19.178,1141945,0
2009-06-29,19.105,19.377,18.797,19.357,235567,0
2009-06-30,19.425,19.425,18.927,19.213,170289,0
2009-07-01,18.674,19.805,18.662,19.743,143110,0
2009-07-02,19.411,19.411,18.919,19.023,170195,0
2009-07-06,19.002,19.418,18.86,19.213,128662,0
2009-07-07,19.281,19.504,19.132,19.39,235928,0
2009-07-08,19.533,19.942,19.478,19.764,426352,0
2009-07-09,19.948,20.154,19.743,20.043,260764,0
2009-07-10,20.616,20.616,19.697,20.399,266613,0
2009-07-13,20.682,21.277,20.015,21.255,280895,0
2009-07-14,21.31,21.521,21.057,21.079,159667,0
2009-07-15,21.371,21.658,21.107,21.61,259484,0
2009-07-16,21.433,21.996,21.255,21.841,145360,0
2009-07-17,21.821,22.073,21.379,21.732,162054,0
2009-07-20,21.909,22.174,21.472,21.983,138491,0
2009-07-21,22.161,22.222,21.799,21.862,140104,0
2009-07-22,19.75,22.018,18.866,21.652,465524,0
2009-07-23,21.453,22.372,21.323,22.318,250380,0
2009-07-24,22.14,22.592,21.909,22.543,200418,0
2009-07-27,22.503,23.079,22.299,22.887,313947,0
2009-07-28,22.775,23.027,22.629,22.796,413518,0
2009-07-29,22.647,23.168,22.53,22.578,334214,0
2009-07-30,22.781,23.231,22.324,22.922,360187,0
2009-07-31,22.775,23.722,22.775,22.874,347987,0
2009-08-03,23.146,23.638,22.893,23.529,360302,0
2009-08-04,23.556,24.511,23.556,24.374,283448,0
2009-08-05,24.462,24.505,23.926,24.15,215508,0
2009-08-06,24.325,24.505,24.026,24.224,280200,0
2009-08-07,24.086,24.476,24.086,24.253,245233,0
2009-08-10,24.086,24.419,24.086,24.279,298684,0
2009-08-11,24.108,24.297,23.772,23.814,319443,0
2009-08-12,23.884,24.265,23.875,24.108,281591,0
2009-08-13,24.292,24.441,23.772,24.259,167259,0
2009-08-14,24.297,24.346,23.828,24.074,115251,0
2009-08-17,23.618,24.013,23.217,23.772,125918,0
2009-08-18,23.972,24.405,23.55,23.787,87341,0
2009-08-19,23.469,23.875,23.469,23.869,113863,0
2009-08-20,23.856,24.094,23.742,24.086,156133,0
2009-08-21,24.319,24.374,23.761,24.305,269726,0
2009-08-24,24.426,24.498,24.189,24.346,105485,0
2009-08-25,24.419,24.476,23.978,24.279,139623,0
2009-08-26,24.182,24.305,23.985,24.272,140183,0
2009-08-27,24.305,24.305,23.985,24.272,153545,0
2009-08-28,24.346,24.374,23.959,24.189,103281,0
2009-08-31,23.933,24.202,23.933,24.046,155980,0
2009-09-01,23.869,24.182,23.596,23.653,190145,0
2009-09-02,23.624,23.875,22.811,23.708,238604,0
2009-09-03,23.556,23.897,23.284,23.884,149609,0
2009-09-04,23.905,24.059,23.542,24.059,121487,0
2009-09-08,23.919,24.202,23.794,24.136,150572,0
2009-09-09,24.052,24.272,23.919,24.238,113451,0
2009-09-10,24.094,24.419,23.992,24.359,109579,0
2009-09-11,24.462,24.505,24.21,24.244,119108,0
2009-09-14,24.006,24.511,24.006,24.455,290836,0
2009-09-15,24.339,24.586,23.292,24.511,99201,0
2009-09-16,24.511,24.83,24.325,24.763,112695,0
2009-09-17,24.714,24.959,24.4,24.469,191015,0
2009-09-18,24.49,24.49,23.978,23.985,276384,0
2009-09-21,23.7,23.897,23.693,23.693,161949,0
2009-09-22,23.834,23.959,23.427,23.475,120261,0
2009-09-23,23.569,23.569,23.014,23.021,180850,0
2009-09-24,23.181,23.181,22.796,22.848,208481,0
2009-09-25,22.754,23.16,22.733,22.789,198917,0
2009-09-28,22.811,23.12,22.796,23.094,512020,0
2009-09-29,23.181,23.345,22.935,23.202,154557,0
2009-09-30,23.284,23.284,22.733,22.928,174977,0
2009-10-01,22.882,23.034,22.698,22.907,348305,0
2009-10-02,22.669,23.113,22.669,22.943,213055,0
2009-10-05,23.113,23.113,22.781,23.073,290030,0
2009-10-06,23.146,23.385,22.907,23.385,259598,0
2009-10-07,23.365,23.509,23.154,23.265,254273,0
2009-10-08,23.497,23.535,23.034,23.427,365548,0
2009-10-09,23.407,23.926,23.407,23.919,152661,0
2009-10-12,23.814,24.511,23.814,24.448,238987,0
2009-10-13,24.498,24.65,24.196,24.305,195552,0
2009-10-14,24.537,24.636,24.297,24.53,149293,0
2009-10-15,24.476,24.537,24.4,24.498,95755,0
2009-10-16,24.286,24.505,24.101,24.359,143006,0
2009-10-19,24.511,24.735,24.359,24.625,99424,0
2009-10-20,24.434,24.605,24.052,24.12,131442,0
2009-10-21,24.136,24.498,23.653,23.722,146542,0
2009-10-22,24.059,24.059,23.139,23.959,252468,0
2009-10-23,23.959,24.325,23.542,23.693,230273,0
2009-10-26,23.822,24.202,23.66,23.953,305674,0
2009-10-27,23.959,24.292,23.919,24.034,178577,0
2009-10-28,23.926,24.182,23.442,23.475,217249,0
2009-10-29,23.708,23.828,23.272,23.688,178519,0
2009-10-30,23.442,23.63,22.796,23.12,339196,0
2009-11-02,23.189,23.407,22.811,23.407,225387,0
2009-11-03,22.114,23.4,21.179,22.754,475747,0
2009-11-04,22.754,22.754,21.848,21.882,354521,0
2009-11-05,22.1,22.311,21.478,22.194,249143,0
2009-11-06,21.963,22.174,21.645,21.752,251856,0
2009-11-09,21.821,21.882,21.624,21.875,227577,0
2009-11-10,21.698,21.977,21.616,21.718,132414,0
2009-11-11,21.977,21.977,21.616,21.624,148172,0
2009-11-12,21.528,21.672,21.248,21.248,188774,0
2009-11-13,21.352,21.371,20.955,21.235,136162,0
2009-11-16,21.459,21.691,21.065,21.677,215657,0
2009-11-17,21.645,21.718,21.4,21.562,112851,0
2009-11-18,21.5,21.665,21.165,21.282,153048,0
2009-11-19,21.065,21.201,20.752,20.869,166276,0
2009-11-20,20.767,21.051,20.738,21.038,128711,0
2009-11-23,21.317,21.379,20.799,21.179,102562,0
2009-11-24,21.153,21.493,20.834,21.031,129619,0
2009-11-25,21.057,21.248,20.899,20.927,84428,0
2009-11-27,20.561,20.807,20.276,20.276,97055,0
2009-11-30,20.2,20.2,19.384,19.86,432118,0
2009-12-01,20.084,20.173,19.743,19.977,493949,0
2009-12-02,20.05,20.084,19.615,19.832,289315,0
2009-12-03,19.929,19.929,19.431,19.438,226655,0
2009-12-04,19.854,19.854,19.336,19.69,252682,0
2009-12-07,19.683,19.826,19.438,19.511,144106,0
2009-12-08,19.406,19.683,19.336,19.636,306457,0
2009-12-09,19.67,19.723,19.425,19.711,176267,0
2009-12-10,19.729,19.743,19.226,19.233,391793,0
2009-12-11,19.363,19.69,19.233,19.69,173924,0
2009-12-14,19.743,19.86,19.411,19.86,152422,0
2009-12-15,19.873,20.097,19.608,20.002,303035,0
2009-12-16,20.194,20.255,19.983,20.002,344799,0
2009-12-17,19.983,20.133,19.608,19.854,254728,0
2009-12-18,20.084,20.084,19.656,19.942,444874,0
2009-12-21,20.288,20.288,19.819,19.942,140428,0
2009-12-22,19.942,20.029,19.718,19.784,117845,0
2009-12-23,19.832,19.935,19.771,19.88,92854,0
2009-12-24,19.969,20.01,19.854,19.956,26692,0
2009-12-28,20.036,20.036,19.743,19.929,78461,0
2009-12-29,19.929,20.097,19.805,19.977,62013,0
2009-12-30,19.873,20.126,19.797,20.063,115407,0
2009-12-31,20.084,20.084,19.729,19.838,279737,0
2010-01-04,20.084,20.315,19.838,20.307,172622,0
2010-01-05,20.22,20.315,19.888,19.908,145336,0
2010-01-06,19.588,19.88,18.688,18.826,705157,0
2010-01-07,18.866,18.953,18.484,18.927,332586,0
2010-01-08,18.88,18.941,18.797,18.873,205786,0
2010-01-11,18.919,18.919,18.58,18.797,210382,0
2010-01-12,18.62,18.845,18.526,18.668,438915,0
2010-01-13,18.793,18.793,18.553,18.668,194301,0
2010-01-14,18.655,18.695,18.484,18.505,283099,0
2010-01-15,18.56,18.56,17.942,18.424,669039,0
2010-01-19,18.477,18.662,18.287,18.655,253485,0
2010-01-20,18.47,18.519,18.212,18.456,522148,0
2010-01-21,18.539,18.607,18.068,18.18,313456,0
2010-01-22,18.116,18.225,17.879,17.994,318251,0
2010-01-25,18.124,18.219,17.906,17.921,162460,0
2010-01-26,17.879,18.193,17.78,17.789,279241,0
2010-01-27,17.741,18.293,17.704,18.287,483390,0
2010-01-28,18.376,18.376,17.987,18.205,208568,0
2010-01-29,18.219,18.417,18.096,18.205,130538,0
2010-02-01,18.219,18.287,17.906,18.198,174108,0
2010-02-02,18.159,18.293,17.906,17.936,270452,0
2010-02-03,17.906,17.987,17.71,17.822,163906,0
2010-02-04,17.747,17.948,17.633,17.691,235130,0
2010-02-05,17.691,17.789,17.471,17.598,260134,0
2010-02-08,17.592,17.648,17.423,17.423,123226,0
2010-02-09,17.67,18.034,17.437,17.633,136890,0
2010-02-10,17.524,17.843,17.43,17.71,184714,0
2010-02-11,17.704,17.789,17.457,17.78,150049,0
2010-02-12,17.677,18.047,17.43,18.041,212665,0
2010-02-16,18.124,18.383,17.9,18.355,122532,0
2010-02-17,18.491,18.906,18.225,18.526,140312,0
2010-02-18,18.405,18.722,18.334,18.634,148180,0
2010-02-19,20.01,20.01,19.315,19.39,706393,0
2010-02-22,19.498,19.929,19.498,19.784,300479,0
2010-02-23,19.784,19.791,19.226,19.233,354154,0
2010-02-24,19.233,19.438,19.233,19.398,328261,0
2010-02-25,19.112,19.266,19.023,19.159,241521,0
2010-02-26,19.261,19.261,18.947,18.947,237610,0
2010-03-01,18.994,19.119,18.88,19.07,219766,0
2010-03-02,19.151,19.431,18.893,19.431,324430,0
2010-03-03,19.519,19.519,19.301,19.504,354501,0
2010-03-04,19.643,19.832,19.588,19.791,294606,0
2010-03-05,19.826,20.133,19.406,20.05,239894,0
2010-03-08,19.983,20.269,19.948,20.213,207438,0
2010-03-09,20.05,20.343,20.05,20.18,268869,0
2010-03-10,20.166,20.43,20.146,20.411,291830,0
2010-03-11,20.399,20.655,20.399,20.459,301772,0
2010-03-12,20.635,20.834,20.635,20.785,366668,0
2010-03-15,20.689,20.899,20.689,20.834,285642,0
2010-03-16,20.84,21.282,20.759,21.282,680968,0
2010-03-17,21.364,21.936,21.364,21.855,505570,0
2010-03-18,21.93,22.127,21.706,21.989,214221,0
2010-03-19,22.031,22.291,21.956,22.284,542753,0
2010-03-22,22.147,22.25,21.922,22.114,251333,0
2010-03-23,22.052,22.12,21.698,21.87,229828,0
2010-03-24,21.848,21.963,21.698,21.752,163803,0
2010-03-25,21.93,21.983,21.596,21.616,135873,0
2010-03-26,21.583,21.909,21.583,21.738,134388,0
2010-03-29,21.855,22.073,21.829,22.059,103209,0
2010-03-30,22.059,22.453,22.059,22.25,181008,0
2010-03-31,22.107,22.53,22.059,22.187,136576,0
2010-04-01,22.318,22.364,22.12,22.278,81691,0
2010-04-05,22.416,22.698,22.291,22.604,182487,0
2010-04-06,22.604,22.829,22.604,22.684,114968,0
2010-04-07,22.536,22.781,22.364,22.637,179825,0
2010-04-08,22.629,22.706,21.875,22.684,212751,0
2010-04-09,22.677,22.823,22.516,22.726,186555,0
2010-04-12,22.629,22.769,22.578,22.637,176418,0
2010-04-13,22.53,22.775,22.236,22.769,134076,0
2010-04-14,22.887,23.139,22.719,23.139,163764,0
2010-04-15,23.146,23.146,22.874,23.061,135188,0
2010-04-16,23.068,23.217,22.754,22.861,239613,0
2010-04-19,22.706,22.803,22.398,22.557,510682,0
2010-04-20,22.706,23.666,22.571,23.66,463335,0
2010-04-21,23.66,23.722,23.463,23.666,136611,0
2010-04-22,23.489,23.808,23.435,23.772,119323,0
2010-04-23,23.795,24.035,23.653,23.92,138134,0
2010-04-26,23.897,24.067,23.284,23.332,194239,0
2010-04-27,23.12,23.624,22.2,22.222,417052,0
2010-04-28,22.331,22.829,22.093,22.524,200386,0
2010-04-29,22.677,23.272,22.585,23.196,172427,0
2010-04-30,23.279,23.279,22.432,22.438,242310,0
2010-05-03,22.629,22.811,22.271,22.467,297225,0
2010-05-04,22.299,22.416,21.658,21.658,300718,0
2010-05-05,21.738,23.027,21.636,21.652,475135,0
2010-05-06,21.636,21.989,20.773,20.983,269968,0
2010-05-07,20.983,21.5,20.773,20.834,241599,0
2010-05-10,23.761,23.761,21.42,21.862,236174,0
2010-05-11,21.61,22.038,21.371,21.848,209066,0
2010-05-12,21.834,22.086,21.706,22.004,192727,0
2010-05-13,21.875,21.956,21.562,21.624,171219,0
2010-05-14,21.453,21.59,21.31,21.533,146867,0
2010-05-17,21.718,22.135,21.391,21.691,149282,0
2010-05-18,21.963,22.114,21.345,21.371,118308,0
2010-05-19,21.371,21.771,21.339,21.446,139441,0
2010-05-20,20.991,21.085,20.494,20.528,201570,0
2010-05-21,20.241,21.61,20.111,20.785,268750,0
2010-05-24,20.662,20.704,20.111,20.269,213163,0
2010-05-25,19.846,20.263,19.45,20.206,174314,0
2010-05-26,20.296,20.554,20.18,20.206,215087,0
2010-05-27,20.602,20.855,20.22,20.821,160516,0
2010-05-28,20.793,20.799,20.486,20.574,205153,0
2010-06-01,20.301,20.501,19.983,19.995,200633,0
2010-06-02,20.2,20.508,20.111,20.425,217684,0
2010-06-03,20.336,20.595,20.336,20.574,174706,0
2010-06-04,20.139,20.465,19.935,19.977,227777,0
2010-06-07,20.05,20.161,19.791,19.819,153073,0
2010-06-08,19.962,19.969,19.553,19.935,135646,0
2010-06-09,20.154,20.154,19.771,19.916,151521,0
2010-06-10,20.269,20.425,20.097,20.364,129818,0
2010-06-11,20.104,20.61,20.05,20.61,76747,0
2010-06-14,20.829,20.829,20.418,20.45,256247,0
2010-06-15,20.682,21.391,20.589,21.339,150755,0
2010-06-16,21.145,21.785,20.977,21.757,181372,0
2010-06-17,21.841,22.004,21.63,21.799,119695,0
2010-06-18,21.922,22.53,21.677,22.445,563708,0
2010-06-21,22.629,22.642,22.127,22.18,193327,0
2010-06-22,22.215,22.622,22.154,22.215,162455,0
2010-06-23,22.147,22.424,21.936,21.963,129126,0
2010-06-24,21.766,22.018,21.268,21.31,186587,0
2010-06-25,21.345,21.684,21.1,21.672,432579,0
2010-06-28,21.636,21.834,21.568,21.684,107211,0
2010-06-29,21.303,21.745,21.051,21.165,200373,0
2010-06-30,21.104,21.302,20.816,20.83,189386,0
2010-07-01,20.894,21.093,20.364,20.534,156979,0
2010-07-02,20.643,20.643,20.187,20.315,118602,0
2010-07-06,20.595,20.635,19.756,19.805,186564,0
2010-07-07,19.935,20.508,19.916,20.494,173675,0
2010-07-08,20.676,20.907,20.234,20.907,116328,0
2010-07-09,20.829,21.31,20.829,21.296,82658,0
2010-07-12,21.352,21.352,20.927,20.941,63106,0
2010-07-13,21.277,21.548,21.093,21.513,118445,0
2010-07-14,21.371,21.555,21.145,21.262,76815,0
2010-07-15,21.179,21.179,20.695,20.927,110339,0
2010-07-16,20.746,20.746,19.956,20.002,234503,0
2010-07-19,20.029,20.029,19.743,19.956,91549,0
2010-07-20,19.743,20.411,19.743,20.084,119753,0
2010-07-21,20.288,20.54,19.771,19.771,106024,0
2010-07-22,20.118,20.616,20.091,20.582,154122,0
2010-07-23,20.48,21.215,20.48,21.065,116145,0
2010-07-26,21.134,21.433,21.051,21.282,168394,0
2010-07-27,21.506,21.821,21.215,21.645,130370,0
2010-07-28,21.575,21.596,21.303,21.339,114861,0
2010-07-29,21.513,21.568,21.201,21.317,114995,0
2010-07-30,21.065,21.652,21.065,21.201,178283,0
2010-08-02,21.521,21.521,20.899,21.255,127424,0
2010-08-03,21.093,21.915,20.793,21.352,153968,0
2010-08-04,21.413,21.506,21.031,21.186,108159,0
2010-08-05,20.97,21.201,20.873,20.962,59233,0
2010-08-06,20.695,20.807,20.241,20.778,122274,0
2010-08-09,20.955,21.282,20.704,21.215,158397,0
2010-08-10,20.914,20.977,20.561,20.61,107748,0
2010-08-11,20.379,20.379,19.948,20.002,190999,0
2010-08-12,19.67,19.942,19.574,19.867,120931,0
2010-08-13,19.75,19.942,19.65,19.676,164184,0
2010-08-16,19.636,20.111,19.588,19.908,171097,0
2010-08-17,20.07,20.732,20.015,20.371,214590,0
2010-08-18,20.336,20.676,20.213,20.459,189310,0
2010-08-19,20.43,20.43,19.921,19.942,176928,0
2010-08-20,19.826,19.977,19.622,19.942,185641,0
2010-08-23,20.015,20.077,19.88,19.9,158181,0
2010-08-24,19.593,20.288,19.593,20.097,265771,0
2010-08-25,19.995,20.425,19.929,20.411,196823,0
2010-08-26,20.437,20.767,20.437,20.501,152488,0
2010-08-27,20.778,21.038,20.425,21.01,232865,0
2010-08-30,20.88,20.88,20.425,20.561,167780,0
2010-08-31,20.603,20.876,20.123,20.747,245302,0
2010-09-01,21.065,21.506,21.01,21.5,296793,0
2010-09-02,21.54,21.54,21.093,21.255,154787,0
2010-09-03,21.583,21.636,21.345,21.59,231982,0
2010-09-07,21.562,21.896,21.413,21.658,219616,0
2010-09-08,21.658,21.93,21.596,21.813,290473,0
2010-09-09,22.065,22.264,21.93,22.228,189100,0
2010-09-10,22.236,22.364,22.004,22.135,159890,0
2010-09-13,22.432,22.622,22.086,22.516,341288,0
2010-09-14,22.503,22.578,22.392,22.445,151543,0
2010-09-15,22.404,22.61,22.222,22.524,195691,0
2010-09-16,22.524,22.748,22.416,22.598,108718,0
2010-09-17,22.848,23.351,22.424,22.592,265051,0
2010-09-20,22.629,23.272,22.481,23.251,272760,0
2010-09-21,23.259,23.516,23.041,23.047,205916,0
2010-09-22,22.882,23.154,22.557,22.637,155109,0
2010-09-23,22.411,22.536,22.161,22.161,172794,0
2010-09-24,22.524,23.073,22.404,23.006,208258,0
2010-09-27,23.006,23.027,22.719,22.823,121500,0
2010-09-28,22.95,23.061,22.677,23.027,191406,0
2010-09-29,22.861,23.378,22.861,23.318,163137,0
2010-09-30,23.562,23.884,23.481,23.653,199148,0
2010-10-01,23.905,24.101,23.427,23.562,139307,0
2010-10-04,23.489,23.681,22.993,23.224,141239,0
2010-10-05,23.516,23.842,23.21,23.761,182779,0
2010-10-06,23.66,23.856,23.624,23.688,168167,0
2010-10-07,23.905,23.911,23.139,23.284,168663,0
2010-10-08,23.345,23.556,23.298,23.393,182289,0
2010-10-11,23.427,23.766,23.4,23.407,142491,0
2010-10-12,23.407,23.596,23.196,23.449,124972,0
2010-10-13,23.516,23.939,23.414,23.808,171729,0
2010-10-14,23.734,24.189,23.734,24.177,123965,0
2010-10-15,24.469,24.511,24.12,24.253,189599,0
2010-10-18,24.253,24.537,24.177,24.537,78244,0
2010-10-19,24.15,24.558,23.875,24.013,112819,0
2010-10-20,24.142,24.476,24.059,24.426,82410,0
2010-10-21,24.511,24.714,24.177,24.505,142938,0
2010-10-22,24.605,24.605,24.265,24.333,89750,0
2010-10-25,24.476,24.49,24.189,24.244,120158,0
2010-10-26,24.041,24.413,23.992,24.21,79440,0
2010-10-27,24.129,24.157,23.638,23.814,193415,0
2010-10-28,24.019,24.046,23.569,23.747,108067,0
2010-10-29,23.825,23.832,23.611,23.619,143496,0
2010-11-01,23.772,24.086,23.245,23.469,169378,0
2010-11-02,23.787,24.048,23.503,24.035,225040,0
2010-11-03,24.129,24.21,23.583,23.728,146086,0
2010-11-04,24.013,24.848,24.013,24.843,159825,0
2010-11-05,24.937,24.937,24.578,24.735,141689,0
2010-11-08,24.763,24.763,24.177,24.413,82716,0
2010-11-09,24.455,24.476,24.013,24.052,64655,0
2010-11-10,24.12,24.413,23.864,24.388,75314,0
2010-11-11,24.094,24.405,24.041,24.202,42435,0
2010-11-12,23.884,24.272,23.596,24.086,72037,0
2010-11-15,24.244,24.374,23.884,24.259,127987,0
2010-11-16,24.059,24.177,23.516,23.693,122599,0
2010-11-17,23.794,23.998,23.611,23.884,106697,0
2010-11-18,24.142,24.735,24.074,24.498,142025,0
2010-11-19,24.518,24.89,24.346,24.728,124343,0
2010-11-22,24.918,25.464,24.783,25.192,428196,0
2010-11-23,25.183,25.183,24.68,24.918,237838,0
2010-11-24,25.239,25.724,25.183,25.724,149394,0
2010-11-26,25.538,25.863,25.538,25.619,115311,0
2010-11-29,25.387,25.769,25.387,25.45,184910,0
2010-11-30,25.177,25.246,24.874,25.107,279472,0
2010-12-01,25.605,25.801,25.293,25.543,242601,0
2010-12-02,25.499,25.844,25.422,25.816,161814,0
2010-12-03,25.661,26,25.558,25.885,138292,0
2010-12-06,25.801,26.354,25.53,26.205,140323,0
2010-12-07,26.45,26.75,26.259,26.348,175736,0
2010-12-08,26.457,27.015,26.333,26.926,200881,0
2010-12-09,27.029,27.299,26.77,27.09,193858,0
2010-12-10,27.003,27.328,26.878,27.259,184194,0
2010-12-13,27.235,27.235,26.667,26.682,212986,0
2010-12-14,26.831,26.831,26.369,26.465,193483,0
2010-12-15,26.525,26.696,26.226,26.278,237962,0
2010-12-16,26.261,26.727,26.173,26.527,221828,0
2010-12-17,26.45,26.45,25.955,25.974,219678,0
2010-12-20,26.087,26.144,25.913,25.967,139934,0
2010-12-21,26.152,26.152,25.967,26.022,94835,0
2010-12-22,26.095,26.226,26.033,26.159,115976,0
2010-12-23,26.137,26.165,25.921,25.974,84051,0
2010-12-27,25.899,25.974,25.87,25.934,98971,0
2010-12-28,25.87,26.022,25.75,25.921,92291,0
2010-12-29,25.868,25.904,25.699,25.834,59754,0
2010-12-30,25.834,25.912,25.754,25.761,93937,0
2010-12-31,25.849,25.849,25.5,25.5,89441,0
2011-01-03,24.805,25.899,24.805,25.744,191048,0
2011-01-04,25.87,25.98,25.108,25.298,170289,0
2011-01-05,25.298,25.45,25.041,25.162,161454,0
2011-01-06,25.192,25.239,24.805,24.848,153576,0
2011-01-07,24.904,24.988,24.305,24.571,155478,0
2011-01-10,24.381,24.875,24.313,24.789,138664,0
2011-01-11,24.83,24.98,24.65,24.883,114262,0
2011-01-12,25.009,25.204,24.843,25.049,209329,0
2011-01-13,23.828,25.239,23.828,24.862,156568,0
2011-01-14,24.789,24.973,24.462,24.93,118119,0
2011-01-18,24.814,25.066,24.711,24.873,142897,0
2011-01-19,24.956,24.956,24.376,24.429,147400,0
2011-01-20,24.297,24.749,23.828,24.63,172048,0
2011-01-21,24.749,24.769,24.483,24.605,139464,0
2011-01-24,24.564,24.904,24.543,24.805,109160,0
2011-01-25,24.658,25.075,24.65,25.041,103892,0
2011-01-26,25.087,25.429,24.897,25.114,201881,0
2011-01-27,25.041,25.129,24.825,24.98,102640,0
2011-01-28,24.925,24.925,24.046,24.265,146795,0
2011-01-31,24.349,24.432,23.989,24.253,164843,0
2011-02-01,24.543,24.98,24.265,24.89,225742,0
2011-02-02,24.776,24.952,24.763,24.868,61551,0
2011-02-03,24.86,24.935,24.609,24.732,85961,0
2011-02-04,24.672,24.743,24.511,24.543,88629,0
2011-02-07,24.483,24.856,24.4,24.763,99208,0
2011-02-08,24.708,24.883,24.578,24.862,96842,0
2011-02-09,24.692,24.875,24.498,24.789,80219,0
2011-02-10,24.561,24.846,24.451,24.621,107599,0
2011-02-11,24.527,24.814,24.457,24.78,97068,0
2011-02-14,24.692,24.81,24.511,24.783,134745,0
2011-02-15,24.68,24.862,24.68,24.756,106578,0
2011-02-16,24.801,24.86,24.527,24.711,132883,0
2011-02-18,24.964,26.635,24.956,26.207,336170,0
2011-02-22,25.857,26.841,25.857,26.553,279444,0
2011-02-23,27.212,27.212,26.102,26.247,369771,0
2011-02-24,26.153,26.241,25.618,25.795,161079,0
2011-02-25,25.836,26.235,25.583,26.193,108896,0
2011-02-28,26.109,26.335,25.926,26.013,128547,0
2011-03-01,26.081,26.179,25.64,25.653,262139,0
2011-03-02,25.625,25.632,25.039,25.066,113245,0
2011-03-03,25.557,25.557,25.006,25.092,156962,0
2011-03-04,25.087,25.087,24.268,24.479,199087,0
2011-03-07,24.754,24.754,23.497,23.583,239919,0
2011-03-08,22.998,24.226,22.42,24.095,384941,0
2011-03-09,23.61,24.183,23.61,23.927,350387,0
2011-03-10,23.489,23.61,22.852,23.208,407341,0
2011-03-11,23.18,23.216,22.613,22.84,153067,0
2011-03-14,22.581,22.709,22.182,22.54,113842,0
2011-03-15,20.686,22.231,20.652,22.196,247363,0
2011-03-16,22.061,22.238,21.753,22.005,554630,0
2011-03-17,22.105,22.27,21.795,21.838,116491,0
2011-03-18,22.04,22.252,21.44,21.568,322860,0
2011-03-21,21.597,22.341,21.597,22.313,284005,0
2011-03-22,22.047,22.348,22.047,22.089,119272,0
2011-03-23,21.984,22.189,21.767,22.094,113694,0
2011-03-24,22.054,22.189,21.849,22.054,115734,0
2011-03-25,22.027,22.394,21.871,21.877,130533,0
2011-03-28,21.877,22.013,21.808,21.856,107733,0
2011-03-29,21.882,22.109,21.815,22.061,64538,0
2011-03-30,22.094,22.463,21.978,22.449,142006,0
2011-03-31,22.505,22.739,22.404,22.567,555133,0
2011-04-01,22.533,22.618,22.094,22.273,156969,0
2011-04-04,22.209,22.363,22.156,22.209,100799,0
2011-04-05,22.149,22.328,22.075,22.273,195146,0
2011-04-06,22.268,22.368,22.245,22.294,71077,0
2011-04-07,22.348,22.401,22.067,22.268,134824,0
2011-04-08,22.449,22.633,21.739,21.773,123851,0
2011-04-11,21.718,21.91,21.584,21.584,83336,0
2011-04-12,21.479,21.817,21.479,21.618,94541,0
2011-04-13,21.739,21.891,21.24,21.358,301246,0
2011-04-14,21.254,21.465,21.178,21.412,111756,0
2011-04-15,21.316,21.659,21.316,21.597,182883,0
2011-04-18,21.446,21.711,21.316,21.685,170792,0
2011-04-19,21.718,21.718,21.098,21.144,245826,0
2011-04-20,21.364,21.528,21.193,21.276,146104,0
2011-04-21,21.419,21.433,21.214,21.406,153929,0
2011-04-25,21.406,21.44,21.261,21.378,114968,0
2011-04-26,21.391,21.725,21.385,21.63,95207,0
2011-04-27,21.706,21.753,21.406,21.575,104156,0
2011-04-28,21.506,21.923,21.506,21.923,59242,0
2011-04-29,21.996,21.996,21.438,21.452,111442,0
2011-05-02,21.478,21.698,21.133,21.165,190989,0
2011-05-03,21.206,21.329,20.398,21.006,290653,0
2011-05-04,20.932,21.002,20.613,20.722,101638,0
2011-05-05,20.501,21.022,20.501,20.761,109805,0
2011-05-06,20.882,21.345,20.823,21.091,254555,0
2011-05-09,21.036,21.036,20.776,20.892,268244,0
2011-05-10,20.96,21.281,20.96,21.221,111954,0
2011-05-11,21.157,21.351,20.917,21.185,261179,0
2011-05-12,21.084,21.281,20.736,21.254,202623,0
2011-05-13,21.28,21.28,20.383,20.569,186036,0
2011-05-16,20.44,20.6,20.394,20.461,131211,0
2011-05-17,20.458,20.528,20.224,20.254,107126,0
2011-05-18,20.282,20.436,20.204,20.417,88085,0
2011-05-19,20.644,20.644,20.21,20.398,83697,0
2011-05-20,20.383,20.697,20.282,20.521,184052,0
2011-05-23,20.436,20.733,20.123,20.151,139896,0
2011-05-24,20.184,20.287,19.664,19.664,186505,0
2011-05-25,19.608,19.89,19.608,19.751,90242,0
2011-05-26,19.684,19.863,19.477,19.765,190590,0
2011-05-27,19.89,20.061,19.792,20.026,150824,0
2011-05-31,20.149,20.293,20.044,20.266,212199,0
2011-06-01,20.267,20.429,20.123,20.282,251678,0
2011-06-02,20.287,20.425,20.231,20.294,118772,0
2011-06-03,20.011,20.348,20.011,20.3,205775,0
2011-06-06,20.254,20.501,20.151,20.389,179282,0
2011-06-07,20.508,20.644,20.389,20.574,167122,0
2011-06-08,20.747,20.747,20.383,20.574,259787,0
2011-06-09,20.123,20.595,20.123,20.417,91535,0
2011-06-10,20.306,20.465,20.17,20.246,357412,0
2011-06-13,20.294,20.754,20.137,20.583,198738,0
2011-06-14,20.74,20.823,20.479,20.684,164227,0
2011-06-15,20.554,20.712,20.348,20.501,248142,0
2011-06-16,20.458,20.782,20.34,20.698,274854,0
2011-06-17,20.574,21.049,20.574,20.684,286875,0
2011-06-20,20.616,20.781,20.363,20.583,160691,0
2011-06-21,20.69,20.747,20.082,20.151,349041,0
2011-06-22,20.011,20.158,19.855,19.882,177585,0
2011-06-23,19.593,19.827,19.404,19.664,243085,0
2011-06-24,19.698,19.765,19.449,19.477,380267,0
2011-06-27,19.375,19.89,19.264,19.855,160268,0
2011-06-28,19.785,20.011,19.581,20.011,103655,0
2011-06-29,20.073,20.192,19.999,20.158,86707,0
2011-06-30,20.186,20.447,20.186,20.387,122579,0
2011-07-01,20.429,20.595,20.355,20.528,110197,0
2011-07-05,20.501,20.501,20.287,20.449,101981,0
2011-07-06,20.397,20.65,20.293,20.65,94668,0
2011-07-07,20.719,20.98,20.603,20.794,122300,0
2011-07-08,20.398,20.656,20.398,20.534,81702,0
2011-07-11,20.327,20.541,20.26,20.41,113480,0
2011-07-12,20.282,20.644,20.21,20.465,110599,0
2011-07-13,20.508,20.677,20.26,20.494,163057,0
2011-07-14,20.479,20.629,20.3,20.348,209905,0
2011-07-15,20.363,20.486,20.21,20.404,142282,0
2011-07-18,20.327,20.41,20.115,20.267,143257,0
2011-07-19,20.479,20.726,20.044,20.554,96076,0
2011-07-20,19.986,20.574,19.971,20.383,65574,0
2011-07-21,20.458,20.767,20.327,20.656,80926,0
2011-07-22,20.656,20.712,20.404,20.465,43983,0
2011-07-25,20.282,20.569,20.282,20.458,135975,0
2011-07-26,20.458,20.698,20.389,20.436,122907,0
2011-07-27,20.341,20.378,20.066,20.137,187588,0
2011-07-28,20.215,20.436,20.127,20.169,230127,0
2011-07-29,20.026,20.24,19.95,20.164,120388,0
2011-08-01,20.204,20.417,20.164,20.341,151416,0
2011-08-02,20.23,20.479,19.996,20.023,131117,0
2011-08-03,20.033,20.246,19.89,20.101,109635,0
2011-08-04,19.887,20.195,19.817,19.837,220421,0
2011-08-05,20.058,20.54,19.027,19.942,440546,0
2011-08-08,19.21,19.806,18.345,18.353,514024,0
2011-08-09,17.159,19.615,17.159,19.567,312787,0
2011-08-10,19.149,19.458,18.799,18.868,321945,0
2011-08-11,18.928,19.847,18.833,19.643,214095,0
2011-08-12,19.679,19.872,18.949,19.066,136017,0
2011-08-15,19.143,19.258,19.004,19.215,103108,0
2011-08-16,19.004,19.251,18.84,19.101,348783,0
2011-08-17,19.144,19.472,19.081,19.398,128802,0
2011-08-18,19.06,19.653,18.827,19.252,280057,0
2011-08-19,18.956,19.343,18.956,19.06,221127,0
2011-08-22,19.52,19.783,18.578,18.827,110585,0
2011-08-23,18.793,19.032,18.413,18.907,226868,0
2011-08-24,18.9,19.432,18.798,19.052,96884,0
2011-08-25,19.336,19.35,18.138,18.282,193538,0
2011-08-26,18.159,18.452,17.777,18.232,140083,0
2011-08-29,18.42,19.088,18.42,18.998,122984,0
2011-08-30,18.907,19.123,18.618,18.99,115869,0
2011-08-31,19.086,19.101,18.81,18.947,137624,0
2011-09-01,18.928,19.06,18.446,18.48,109690,0
2011-09-02,17.868,18.395,17.661,17.862,97781,0
2011-09-06,17.428,17.607,17.138,17.536,242013,0
2011-09-07,17.825,18.399,17.756,18.232,252842,0
2011-09-08,17.911,18.35,17.911,18.138,166626,0
2011-09-09,17.966,17.966,17.641,17.833,162468,0
2011-09-12,17.592,17.986,17.508,17.952,152005,0
2011-09-13,17.978,18.523,17.825,18.459,162196,0
2011-09-14,18.611,19.011,18.364,18.748,159098,0
2011-09-15,18.867,19.35,18.729,19.293,120857,0
2011-09-16,19.129,19.419,18.998,19.136,272816,0
2011-09-19,19.004,19.088,18.729,18.881,78818,0
2011-09-20,18.907,19.336,18.907,19.073,133842,0
2011-09-21,19.095,20.135,18.735,18.784,229231,0
2011-09-22,18.502,18.998,18.364,18.695,647620,0
2011-09-23,18.695,18.949,18.695,18.832,297556,0
2011-09-26,19.027,19.577,18.881,19.555,137675,0
2011-09-27,19.859,20.208,19.66,19.962,176622,0
2011-09-28,19.795,20.135,19.336,19.336,157079,0
2011-09-29,19.733,20.259,19.472,20.002,190041,0
2011-09-30,19.752,20.216,19.523,19.544,185250,0
2011-10-03,19.398,19.714,18.625,18.633,243383,0
2011-10-04,18.564,20.113,18.564,20.086,305216,0
2011-10-05,20.471,20.471,19.783,20.305,98747,0
2011-10-06,20.479,20.521,20.099,20.319,123271,0
2011-10-07,20.424,20.424,19.499,19.603,159492,0
2011-10-10,19.775,20.252,19.775,20.252,139352,0
2011-10-11,20.099,20.493,20.099,20.436,77076,0
2011-10-12,20.508,20.617,20.281,20.442,164406,0
2011-10-13,20.299,20.397,20.016,20.252,46407,0
2011-10-14,20.449,20.508,19.872,20.471,84784,0
2011-10-17,20.501,20.501,20.19,20.208,137346,0
2011-10-18,20.305,20.803,20.305,20.733,145030,0
2011-10-19,20.663,21.229,20.562,20.629,137710,0
2011-10-20,20.656,20.877,20.319,20.656,89313,0
2011-10-21,21.009,21.1,20.818,21.009,175576,0
2011-10-24,21.023,21.229,20.931,21.015,173344,0
2011-10-25,20.91,20.91,20.366,20.414,169852,0
2011-10-26,20.678,20.818,20.458,20.663,167090,0
2011-10-27,21.608,21.608,21.009,21.209,442338,0
2011-10-28,21.319,21.451,20.975,20.996,282621,0
2011-10-31,20.579,21.044,20.579,20.794,109391,0
2011-11-01,20.039,20.414,19.748,19.909,134856,0
2011-11-02,20.237,20.458,20.169,20.389,209772,0
2011-11-03,20.38,20.809,20.248,20.662,114902,0
2011-11-04,20.58,21.761,20.559,21.39,409545,0
2011-11-07,21.319,21.374,20.748,21.18,312724,0
2011-11-08,21.422,21.553,21.145,21.153,191485,0
2011-11-09,20.725,20.945,20.24,20.566,171141,0
2011-11-10,20.732,20.883,20.622,20.787,215543,0
2011-11-11,20.918,21.166,20.85,21.036,278101,0
2011-11-14,20.897,20.96,20.508,20.698,183132,0
2011-11-15,20.583,20.782,20.397,20.645,163360,0
2011-11-16,20.458,20.926,20.326,20.554,106090,0
2011-11-17,20.534,20.705,20.142,20.175,102533,0
2011-11-18,20.276,20.518,20.101,20.461,117252,0
2011-11-21,20.359,20.447,19.846,19.868,124530,0
2011-11-22,19.861,20.011,19.646,19.79,117657,0
2011-11-23,19.646,19.727,19.314,19.314,138777,0
2011-11-25,19.3,19.57,19.149,19.149,40292,0
2011-11-28,19.494,19.653,19.114,19.499,265049,0
2011-11-29,19.52,19.733,19.458,19.513,120582,0
2011-11-30,19.729,20.448,19.704,20.268,407621,0
2011-12-01,20.219,20.289,20.047,20.053,112268,0
2011-12-02,20.285,20.393,20.011,20.047,86621,0
2011-12-05,20.289,20.289,19.963,20.137,205394,0
2011-12-06,20.116,20.559,20.116,20.359,325021,0
2011-12-07,20.131,20.538,20.116,20.468,191214,0
2011-12-08,20.337,20.359,20.164,20.233,155960,0
2011-12-09,20.316,21.66,20.171,20.439,142950,0
2011-12-12,20.219,20.248,20.019,20.131,95504,0
2011-12-13,20.316,20.316,19.95,20.053,154323,0
2011-12-14,19.978,20.164,19.494,19.506,210251,0
2011-12-15,19.838,19.986,19.57,19.748,111204,0
2011-12-16,19.902,20.101,19.797,19.902,241150,0
2011-12-19,20.011,20.248,19.506,19.541,102082,0
2011-12-20,19.804,19.868,19.536,19.826,128659,0
2011-12-21,19.854,20.073,19.748,19.992,89273,0
2011-12-22,19.97,20.159,19.93,20.061,73881,0
2011-12-23,20.131,20.359,20.053,20.301,32313,0
2011-12-27,20.219,20.337,20.004,20.219,56115,0
2011-12-28,19.999,20.124,19.958,19.999,74717,0
2011-12-29,20.137,20.164,20.011,20.061,103316,0
2011-12-30,20.047,20.203,19.963,20.032,105032,0
2012-01-03,20.428,20.428,20.124,20.219,150835,0
2012-01-04,20.408,20.432,19.986,20.089,75804,0
2012-01-05,19.938,20.061,19.722,20.011,65026,0
2012-01-06,19.963,19.999,19.529,19.591,144785,0
2012-01-09,19.68,19.784,19.465,19.733,102255,0
2012-01-10,19.889,20.276,19.811,20.171,76744,0
2012-01-11,20.066,20.351,20.047,20.301,66214,0
2012-01-12,20.432,20.439,20.233,20.337,54567,0
2012-01-13,20.164,20.179,19.93,20.053,83021,0
2012-01-17,20.113,20.196,19.821,19.947,129300,0
2012-01-18,18.629,20.011,18.629,19.776,134781,0
2012-01-19,19.79,19.963,19.363,19.438,193763,0
2012-01-20,19.376,19.79,19.369,19.68,330441,0
2012-01-23,19.64,19.661,19.398,19.541,113906,0
2012-01-24,19.494,19.494,19.349,19.398,116035,0
2012-01-25,19.458,19.68,19.376,19.633,76160,0
2012-01-26,19.633,19.826,19.548,19.819,63379,0
2012-01-27,19.715,19.854,19.695,19.838,69250,0
2012-01-30,19.733,19.895,19.555,19.79,59885,0
2012-01-31,19.934,20.037,19.649,19.926,75310,0
2012-02-01,19.938,20.594,19.938,20.49,132579,0
2012-02-02,20.439,20.587,20.439,20.511,84969,0
2012-02-03,20.823,21.023,20.675,20.925,173508,0
2012-02-06,20.774,21.008,20.767,20.967,74140,0
2012-02-07,20.89,21.136,20.89,20.939,62405,0
2012-02-08,20.96,21.182,20.809,20.953,83790,0
2012-02-09,21.009,21.009,20.78,20.89,36494,0
2012-02-10,20.675,20.809,20.613,20.725,64637,0
2012-02-13,20.981,21.099,20.725,20.896,62491,0
2012-02-14,20.753,20.843,20.344,20.732,80214,0
2012-02-15,20.774,20.83,20.26,20.276,131377,0
2012-02-16,20.316,20.654,20.152,20.594,114725,0
2012-02-17,20.675,20.774,20.565,20.668,100051,0
2012-02-21,20.613,21.093,20.593,20.787,186350,0
2012-02-22,20.774,20.844,20.121,20.142,58441,0
2012-02-23,20.204,20.511,20.169,20.511,107000,0
2012-02-24,20.399,20.653,20.253,20.634,123027,0
2012-02-27,20.511,20.802,20.335,20.746,60665,0
2012-02-28,20.774,20.953,20.688,20.78,127051,0
2012-02-29,20.839,21.022,20.684,20.735,148383,0
2012-03-01,20.823,20.865,20.099,20.121,123746,0
2012-03-02,20.149,20.156,19.259,19.37,167581,0
2012-03-05,19.265,19.636,19.115,19.613,153146,0
2012-03-06,19.621,19.752,19.621,19.655,178355,0
2012-03-07,19.724,19.724,19.628,19.691,32284,0
2012-03-08,19.906,19.926,19.621,19.712,61310,0
2012-03-09,19.801,20.475,19.697,20.406,135256,0
2012-03-12,20.432,20.438,20.26,20.335,57776,0
2012-03-13,20.613,20.613,20.391,20.511,116280,0
2012-03-14,20.489,20.593,20.32,20.419,59515,0
2012-03-15,20.475,20.648,20.335,20.593,56282,0
2012-03-16,20.682,20.774,20.511,20.551,187758,0
2012-03-19,20.593,20.809,20.524,20.675,83218,0
2012-03-20,20.558,20.753,20.532,20.608,62827,0
2012-03-21,20.688,20.802,20.532,20.634,105296,0
2012-03-22,20.468,20.767,20.399,20.695,154955,0
2012-03-23,20.711,20.732,20.565,20.695,117734,0
2012-03-26,20.96,20.975,20.85,20.946,176582,0
2012-03-27,21.016,21.196,20.85,20.904,121948,0
2012-03-28,20.931,21.174,20.911,21.023,122349,0
2012-03-29,20.969,21.258,20.87,20.989,251898,0
2012-03-30,21.141,21.141,20.746,20.746,121588,0
2012-04-02,20.626,21.051,20.621,20.939,128598,0
2012-04-03,20.732,20.904,20.532,20.608,133321,0
2012-04-04,20.468,20.572,20.406,20.432,92116,0
2012-04-05,20.314,20.544,20.314,20.438,29392,0
2012-04-09,20.128,20.231,20.071,20.113,47717,0
2012-04-10,20.106,20.106,19.793,19.808,118928,0
2012-04-11,20.085,20.085,19.737,19.947,76333,0
2012-04-12,19.92,19.961,19.766,19.773,166524,0
2012-04-13,19.766,19.821,19.621,19.621,151818,0
2012-04-16,19.663,19.968,19.628,19.92,108536,0
2012-04-17,20.1,20.24,19.968,20.051,133094,0
2012-04-18,19.995,19.995,19.663,19.704,72455,0
2012-04-19,19.676,19.906,19.628,19.649,78939,0
2012-04-20,20.022,20.128,19.737,19.752,122631,0
2012-04-23,19.621,19.697,19.621,19.636,110002,0
2012-04-24,19.621,19.849,19.621,19.821,62203,0
2012-04-25,20.002,20.085,19.821,19.982,72404,0
2012-04-26,19.878,20.245,19.878,20.176,75996,0
2012-04-27,20.149,20.26,19.92,20.204,77764,0
2012-04-30,20.142,20.364,20.002,20.044,144182,0
2012-05-01,20.002,20.301,19.995,20.03,129382,0
2012-05-02,19.857,20.204,19.729,20.106,91753,0
2012-05-03,20.022,20.301,20.022,20.164,145808,0
2012-05-04,20.085,20.216,19.995,20.051,173132,0
2012-05-07,19.982,20.283,19.982,20.142,151938,0
2012-05-08,19.975,20.426,19.934,20.245,170552,0
2012-05-09,20.106,20.143,19.899,20.03,180463,0
2012-05-10,20.106,20.164,20.03,20.1,103113,0
2012-05-11,19.899,20.015,19.751,19.835,73569,0
2012-05-14,19.621,19.857,19.621,19.78,112377,0
2012-05-15,19.724,19.989,19.724,19.913,128444,0
2012-05-16,19.926,20.164,19.926,20.009,132992,0
2012-05-17,19.989,20.106,19.878,19.899,80514,0
2012-05-18,19.827,19.827,19.641,19.648,112583,0
2012-05-21,19.676,19.849,19.516,19.655,111082,0
2012-05-22,19.619,19.729,19.404,19.471,132603,0
2012-05-23,19.284,19.513,19.097,19.361,138754,0
2012-05-24,19.397,19.478,19.104,19.478,118529,0
2012-05-25,19.52,20.079,19.498,20.015,210364,0
2012-05-29,20.106,20.211,19.906,20.002,327428,0
2012-05-30,19.899,20.051,19.382,19.397,204408,0
2012-05-31,19.425,19.591,19.179,19.513,377909,0
2012-06-01,19.248,19.45,19.125,19.263,196821,0
2012-06-04,19.341,19.662,19.248,19.52,201664,0
2012-06-05,19.41,19.779,19.41,19.765,88341,0
2012-06-06,19.8,20.288,19.8,20.268,95090,0
2012-06-07,20.462,20.922,20.192,20.217,109164,0
2012-06-08,20.184,20.393,19.995,20.301,52360,0
2012-06-11,20.513,20.513,19.941,19.941,89846,0
2012-06-12,20.037,20.037,19.729,19.912,53650,0
2012-06-13,19.899,19.989,19.641,19.717,109457,0
2012-06-14,19.765,19.96,19.729,19.926,45048,0
2012-06-15,19.87,20.143,19.751,20.079,338603,0
2012-06-18,19.975,20.9,19.87,19.899,110929,0
2012-06-19,19.912,19.982,19.751,19.884,540713,0
2012-06-20,19.842,19.906,19.604,19.675,156482,0
2012-06-21,19.627,19.736,19.438,19.486,75221,0
2012-06-22,19.57,19.87,19.513,19.669,207549,0
2012-06-25,19.478,19.541,19.326,19.326,57910,0
2012-06-26,19.341,19.513,19.248,19.361,78896,0
2012-06-27,19.355,19.87,19.305,19.835,74943,0
2012-06-28,19.751,19.814,19.529,19.785,55414,0
2012-06-29,20.128,20.455,19.591,20.414,100208,0
2012-07-02,20.491,21.084,20.491,21.084,109535,0
2012-07-03,21.153,21.446,21.063,21.433,59471,0
2012-07-05,21.419,21.523,21.145,21.153,69006,0
2012-07-06,20.929,21.363,20.869,21.202,58891,0
2012-07-09,21.278,21.494,21.209,21.336,60479,0
2012-07-10,21.383,21.472,21.32,21.39,59993,0
2012-07-11,21.405,21.557,21.357,21.433,74188,0
2012-07-12,21.32,21.336,21.063,21.278,74395,0
2012-07-13,21.307,21.614,21.243,21.48,80000,0
2012-07-16,21.472,21.515,21.377,21.398,41724,0
2012-07-17,21.515,21.572,21.166,21.48,65881,0
2012-07-18,21.425,21.46,21.076,21.119,104615,0
2012-07-19,21.139,21.621,20.764,20.869,61310,0
2012-07-20,20.869,20.869,20.61,20.651,89145,0
2012-07-23,20.359,20.595,20.184,20.42,53682,0
2012-07-24,20.54,20.54,19.954,20.071,75320,0
2012-07-25,20.197,20.366,20.092,20.247,45874,0
2012-07-26,20.491,20.506,20.224,20.288,69526,0
2012-07-27,20.408,21.105,20.366,21.013,101842,0
2012-07-30,21.055,21.265,21.028,21.076,46935,0
2012-07-31,20.95,20.95,20.499,20.513,94705,0
2012-08-01,20.547,20.735,20.03,20.03,135709,0
2012-08-02,19.941,20.351,19.941,20.204,64326,0
2012-08-03,20.321,21.16,20.321,21.022,83252,0
2012-08-06,21.006,21.48,21.006,21.32,64268,0
2012-08-07,21.37,21.865,20.678,21.69,76137,0
2012-08-08,21.635,21.865,21.635,21.844,80252,0
2012-08-09,21.865,21.865,21.779,21.865,79239,0
2012-08-10,21.794,21.794,21.621,21.794,90047,0
2012-08-13,21.732,21.858,21.36,21.523,52512,0
2012-08-14,21.535,21.621,21.113,21.224,74671,0
2012-08-15,21.187,21.39,21.105,21.35,53728,0
2012-08-16,21.272,21.278,20.776,21.16,132106,0
2012-08-17,21.055,21.453,21.055,21.398,96914,0
2012-08-20,21.739,21.752,21.383,21.572,103068,0
2012-08-21,21.606,21.873,21.451,21.724,102838,0
2012-08-22,21.55,21.816,21.531,21.6,81217,0
2012-08-23,21.614,21.614,20.972,21.034,73323,0
2012-08-24,20.935,21.091,20.764,20.82,75741,0
2012-08-27,20.895,20.922,20.692,20.735,59503,0
2012-08-28,20.684,21.053,20.684,20.972,83852,0
2012-08-29,21.049,21.049,20.812,20.908,71207,0
2012-08-30,20.868,20.994,20.588,20.819,61759,0
2012-08-31,20.965,20.965,20.399,20.698,361753,0
2012-09-04,20.726,21.322,20.356,21.286,98204,0
2012-09-05,21.408,21.461,21.049,21.434,105564,0
2012-09-06,21.574,21.924,21.434,21.917,119895,0
2012-09-07,21.952,21.98,21.728,21.91,135573,0
2012-09-10,21.924,21.952,21.862,21.862,56901,0
2012-09-11,21.706,21.96,21.574,21.898,127459,0
2012-09-12,21.891,21.952,21.7,21.848,53433,0
2012-09-13,21.82,21.96,21.769,21.932,90122,0
2012-09-14,21.952,21.98,21.882,21.952,145550,0
2012-09-17,21.891,21.952,21.666,21.945,283476,0
2012-09-18,21.855,22.058,21.841,22.05,116270,0
2012-09-19,22.023,22.072,21.876,22.036,132430,0
2012-09-20,21.993,22.128,21.812,22.072,66990,0
2012-09-21,22.392,22.392,21.939,22.27,385377,0
2012-09-24,22.203,22.73,22.145,22.671,164319,0
2012-09-25,22.835,22.961,22.372,22.399,104810,0
2012-09-26,22.493,22.616,22.372,22.433,66721,0
2012-09-27,22.485,22.823,22.392,22.766,153072,0
2012-09-28,22.643,22.78,22.463,22.679,130179,0
2012-10-01,22.816,23.283,22.816,23.249,152785,0
2012-10-02,23.277,23.283,23.025,23.234,180113,0
2012-10-03,23.283,23.283,22.938,22.975,55855,0
2012-10-04,23.018,23.242,22.917,23.242,68807,0
2012-10-05,23.263,23.387,23.121,23.199,64449,0
2012-10-08,23.148,23.332,22.994,23.311,109316,0
2012-10-09,23.358,23.459,23.178,23.387,106517,0
2012-10-10,23.459,23.549,23.409,23.459,98309,0
2012-10-11,23.459,23.632,23.365,23.446,68379,0
2012-10-12,23.43,23.487,23.214,23.29,39245,0
2012-10-15,23.394,23.527,23.184,23.38,120752,0
2012-10-16,23.541,23.807,23.506,23.8,181577,0
2012-10-17,23.807,23.884,23.691,23.877,141834,0
2012-10-18,23.842,24.044,23.76,23.914,186128,0
2012-10-19,23.726,23.786,23.583,23.711,132369,0
2012-10-22,23.711,23.95,23.687,23.936,78726,0
2012-10-23,23.778,24.18,23.726,24.152,158367,0
2012-10-24,24.16,24.16,23.921,24.122,104435,0
2012-10-25,24.16,24.297,24.052,24.199,110002,0
2012-10-26,24.16,24.166,23.989,24.04,113071,0
2012-10-31,24.018,24.087,23.95,24.087,109858,0
2012-11-01,24.087,24.16,23.676,23.884,186706,0
2012-11-02,24.018,24.018,23.34,23.394,169202,0
2012-11-05,23.283,23.611,23.107,23.437,71688,0
2012-11-06,23.562,23.562,22.695,23.17,139282,0
2012-11-07,22.91,23.163,22.841,23.025,177019,0
2012-11-08,23.068,23.283,22.925,23.107,113438,0
2012-11-09,22.938,23.14,22.917,22.998,79628,0
2012-11-12,22.998,23.107,22.816,22.975,48691,0
2012-11-13,22.835,23.234,22.835,23.114,80487,0
2012-11-14,23.199,23.358,22.829,22.869,126955,0
2012-11-15,22.869,22.869,22.1,22.455,64986,0
2012-11-16,22.36,22.392,21.945,22.17,232067,0
2012-11-19,22.338,22.493,22.175,22.426,67292,0
2012-11-20,22.323,22.433,21.898,22.433,80352,0
2012-11-21,22.386,22.623,21.932,22.616,51300,0
2012-11-23,22.61,22.902,22.61,22.902,33737,0
2012-11-26,22.848,23.124,22.78,23.107,71109,0
2012-11-27,23.121,23.191,22.671,23.046,76417,0
2012-11-28,22.917,23.135,22.534,23.025,88748,0
2012-11-29,22.983,23.446,22.861,23.068,65397,0
2012-11-30,22.357,23.374,22.357,23.325,171754,0
2012-12-03,23.446,23.599,23.018,23.192,51652,0
2012-12-04,23.192,23.272,23.004,23.135,42277,0
2012-12-05,23.25,23.409,22.659,23.284,44291,0
2012-12-06,23.192,23.318,23.079,23.163,72270,0
2012-12-07,23.011,23.298,23.011,23.114,59989,0
2012-12-10,23.185,23.333,22.998,23.25,77246,0
2012-12-11,23.396,23.536,23.087,23.214,72401,0
2012-12-12,23.318,23.325,23.077,23.179,115801,0
2012-12-13,22.956,23.131,22.787,22.924,57402,0
2012-12-14,22.828,23.046,22.656,22.721,67196,0
2012-12-17,22.766,23.068,22.766,23.046,62122,0
2012-12-18,23.039,23.34,22.989,23.221,112543,0
2012-12-19,23.298,23.932,23.141,23.881,131446,0
2012-12-20,23.86,24.197,22.891,24.127,147409,0
2012-12-21,24.225,24.225,23.455,23.613,286009,0
2012-12-24,23.564,23.748,23.367,23.374,65920,0
2012-12-26,23.346,23.467,23.039,23.278,180382,0
2012-12-27,23.404,23.432,22.945,23.304,128102,0
2012-12-28,23.171,23.284,23.068,23.107,103568,0
2012-12-31,23.185,23.679,22.998,23.607,104696,0
2013-01-02,23.564,24.247,23.564,24.24,184926,0
2013-01-03,22.561,24.31,22.561,24.219,80818,0
2013-01-04,24.345,25.015,24.296,24.843,82235,0
2013-01-07,24.689,24.767,24.501,24.509,57194,0
2013-01-08,24.427,24.964,24.324,24.804,65004,0
2013-01-09,24.849,25.191,23.727,24.892,71931,0
2013-01-10,24.942,25.069,24.857,24.956,68271,0
2013-01-11,24.948,25.096,24.81,24.979,74120,0
2013-01-14,25.266,25.573,24.816,25.049,55576,0
2013-01-15,24.849,25.231,24.767,25.159,105109,0
2013-01-16,25.083,25.457,25.083,25.398,61579,0
2013-01-17,25.457,25.546,25.429,25.463,72939,0
2013-01-18,25.463,25.594,25.245,25.47,64473,0
2013-01-22,25.511,26.072,24.958,25.97,38021,0
2013-01-23,26.017,26.101,25.731,26.052,91131,0
2013-01-24,26.067,26.167,25.899,26.031,91294,0
2013-01-25,26.167,26.425,25.737,25.929,118991,0
2013-01-28,25.877,25.877,25.21,25.245,171788,0
2013-01-29,25.314,25.753,24.374,25.737,85053,0
2013-01-30,25.653,25.653,25.055,25.145,84031,0
2013-01-31,25.096,25.56,24.956,25.363,70492,0
2013-02-01,24.303,26.003,24.303,25.956,97194,0
2013-02-04,25.841,25.913,25.594,25.805,66214,0
2013-02-05,25.862,26.16,25.745,26.145,66914,0
2013-02-06,25.913,26.496,25.856,26.326,69441,0
2013-02-07,26.355,27.061,22.138,26.996,106869,0
2013-02-08,26.968,27.577,26.896,27.228,66916,0
2013-02-11,27.141,27.228,27.036,27.194,53669,0
2013-02-12,26.989,27.255,26.812,27.186,75051,0
2013-02-13,27.261,27.388,27.03,27.149,53645,0
2013-02-14,27.164,27.164,26.956,27.051,127626,0
2013-02-15,27.269,27.269,26.882,27.071,129062,0
2013-02-19,27.051,27.241,27.046,27.207,68588,0
2013-02-20,27.134,27.235,26.812,26.825,141689,0
2013-02-21,26.91,27.127,26.77,26.91,88869,0
2013-02-22,27.064,27.064,26.819,26.91,75064,0
2013-02-25,26.93,27.093,26.208,26.283,127460,0
2013-02-26,26.355,26.699,26.193,26.53,124379,0
2013-02-27,26.543,27.174,26.348,27.01,120790,0
2013-02-28,27.032,27.174,26.678,26.799,139505,0
2013-03-01,26.543,27.108,26.236,26.883,93162,0
2013-03-04,26.757,27.517,24.543,27.457,117000,0
2013-03-05,27.524,27.915,27.524,27.828,68296,0
2013-03-06,27.813,28.069,27.555,27.842,49263,0
2013-03-07,27.764,28.046,27.537,28.012,66635,0
2013-03-08,28.069,28.372,27.976,28.112,108464,0
2013-03-11,28.195,28.195,27.764,27.835,65280,0
2013-03-12,27.872,27.908,27.757,27.902,91669,0
2013-03-13,27.998,28.062,27.779,27.908,154902,0
2013-03-14,28.034,28.338,27.915,28.338,159255,0
2013-03-15,28.28,28.372,28.097,28.28,317110,0
2013-03-18,28.119,28.677,28.119,28.513,97051,0
2013-03-19,28.612,29.207,28.541,29.036,194912,0
2013-03-20,29.071,29.282,29.071,29.282,79775,0
2013-03-21,29.157,29.29,29.157,29.253,81120,0
2013-03-22,29.282,29.339,28.938,28.958,156257,0
2013-03-25,29.12,29.12,28.781,29.036,131431,0
2013-03-26,29.185,29.361,28.945,29.064,105993,0
2013-03-27,28.945,29.013,28.612,28.88,122793,0
2013-03-28,28.986,29.282,27.948,29.199,101678,0
2013-04-01,29.282,29.282,28.661,28.817,86248,0
2013-04-02,28.951,29.091,28.473,28.506,135535,0
2013-04-03,28.127,28.831,28.127,28.494,96153,0
2013-04-04,28.301,28.809,28.301,28.781,67674,0
2013-04-05,28.436,28.823,28.436,28.774,61756,0
2013-04-08,28.925,29.282,28.668,29.282,74793,0
2013-04-09,29.106,29.267,28.661,28.69,85818,0
2013-04-10,28.668,29.006,28.633,28.91,130040,0
2013-04-11,28.945,29.282,28.945,29.077,58782,0
2013-04-12,28.895,29.226,28.74,28.965,73169,0
2013-04-15,28.747,28.863,27.799,27.835,147009,0
2013-04-16,28.019,28.379,27.887,28.308,154794,0
2013-04-17,28.225,28.246,27.471,27.595,184491,0
2013-04-18,27.697,27.842,27.306,27.384,104518,0
2013-04-19,27.378,28.155,27.378,28.119,70706,0
2013-04-22,28.134,28.134,27.471,27.879,96912,0
2013-04-23,28.134,28.736,28.134,28.719,55167,0
2013-04-24,28.648,28.945,28.599,28.917,56612,0
2013-04-25,28.917,28.986,28.323,28.698,66647,0
2013-04-26,28.698,28.9,28.473,28.605,111989,0
2013-04-29,28.895,29.164,28.859,28.945,81631,0
2013-04-30,28.945,29.424,28.781,29.247,154465,0
2013-05-01,29.24,29.643,29.219,29.563,227159,0
2013-05-02,29.586,29.616,29.438,29.563,113177,0
2013-05-03,30.241,32.416,30.059,31.838,271742,0
2013-05-06,31.787,31.861,31.195,31.378,92116,0
2013-05-07,31.513,31.887,31.307,31.879,104357,0
2013-05-08,31.908,32.319,31.364,32.311,99286,0
2013-05-09,32.333,32.69,31.83,31.983,94753,0
2013-05-10,32.112,32.112,31.598,31.78,56773,0
2013-05-13,31.646,31.817,31.315,31.413,55712,0
2013-05-14,31.35,32.106,31.35,31.934,123468,0
2013-05-15,31.773,32.196,31.598,32.168,131482,0
2013-05-16,32.042,32.465,31.787,31.914,120002,0
2013-05-17,31.928,32.079,31.576,31.674,107831,0
2013-05-20,31.505,31.773,31.161,31.371,122601,0
2013-05-21,31.302,31.302,30.39,30.749,146306,0
2013-05-22,30.702,30.972,30.087,30.357,116246,0
2013-05-23,30.187,30.241,29.6,30.038,136447,0
2013-05-24,29.875,30.214,29.728,30.087,90053,0
2013-05-28,30.397,31.047,30.248,30.702,63147,0
2013-05-29,30.468,30.757,30.187,30.596,101848,0
2013-05-30,31.592,31.592,30.313,30.889,144538,0
2013-05-31,30.659,31.119,30.659,30.855,107495,0
2013-06-03,31.014,31.535,30.724,31.513,193753,0
2013-06-04,31.303,31.692,30.952,31.254,134099,0
2013-06-05,31.155,31.217,30.889,30.906,126775,0
2013-06-06,30.906,31.326,30.781,31.278,75738,0
2013-06-07,31.504,31.521,31.209,31.357,43388,0
2013-06-10,31.389,31.825,31.022,31.786,247546,0
2013-06-11,31.513,31.871,31.372,31.528,46254,0
2013-06-12,31.653,31.653,31.155,31.295,75602,0
2013-06-13,31.31,32.354,31.155,32.277,78983,0
2013-06-14,32.142,32.317,31.857,32.02,48557,0
2013-06-17,32.325,32.79,31.971,32.277,67616,0
2013-06-18,32.347,34.168,32.177,33.382,68596,0
2013-06-19,33.296,33.296,32.579,32.619,122143,0
2013-06-20,32.182,32.922,32.112,32.189,112240,0
2013-06-21,32.3,34.123,31.94,34.012,382126,0
2013-06-24,33.663,34.059,32.533,32.594,267776,0
2013-06-25,32.931,33.787,32.55,32.688,172795,0
2013-06-26,32.861,33.092,32.525,32.542,107518,0
2013-06-27,32.79,33.259,32.627,33.25,100265,0
2013-06-28,33.086,33.437,32.867,33.016,876290,0
2013-07-01,33.196,33.898,32.984,33.651,145875,0
2013-07-02,33.732,33.811,33.391,33.663,129988,0
2013-07-03,33.437,33.951,33.296,33.623,111292,0
2013-07-05,34.214,34.418,33.748,34.357,186512,0
2013-07-08,34.455,34.455,34.13,34.349,110408,0
2013-07-09,34.418,34.8,34.252,34.745,121468,0
2013-07-10,34.745,34.745,34.294,34.447,108943,0
2013-07-11,34.8,34.8,33.904,34.583,135447,0
2013-07-12,34.478,35.269,34.251,35.133,106349,0
2013-07-15,35.072,35.415,34.841,35.198,114667,0
2013-07-16,35.149,35.752,34.939,35.533,89478,0
2013-07-17,35.781,35.953,35.382,35.586,72787,0
2013-07-18,35.586,36.224,35.509,36.07,119204,0
2013-07-19,35.882,36.302,35.664,35.984,282658,0
2013-07-22,35.828,36.178,35.68,35.805,284418,0
2013-07-23,35.984,35.984,35.173,35.291,115862,0
2013-07-24,35.533,35.623,34.583,34.713,183103,0
2013-07-25,34.433,35.086,34.433,34.956,208102,0
2013-07-26,34.847,35.102,34.629,34.956,171842,0
2013-07-29,34.527,35.066,34.527,34.823,69481,0
2013-07-30,34.907,34.996,34.302,34.613,150331,0
2013-07-31,34.69,34.996,34.486,34.777,94983,0
2013-08-01,35.164,35.351,34.823,35.133,76113,0
2013-08-02,34.883,35.198,34.876,35.003,57470,0
2013-08-05,34.869,35.275,34.862,35.164,79029,0
2013-08-06,35.049,35.82,34.59,35.82,118368,0
2013-08-07,34.753,35.455,33.491,34.123,330444,0
2013-08-08,34.349,34.455,34.138,34.184,105307,0
2013-08-09,34.206,34.206,33.607,33.638,63213,0
2013-08-12,33.304,33.865,33.256,33.523,61838,0
2013-08-13,33.469,34.418,33.07,34.286,100229,0
2013-08-14,34.27,34.464,33.842,34.244,81585,0
2013-08-15,33.873,34.027,33.335,33.476,117013,0
2013-08-16,33.327,33.429,33.14,33.278,67664,0
2013-08-19,33.157,33.373,32.783,32.836,96766,0
2013-08-20,32.844,33.686,32.634,33.444,84658,0
2013-08-21,33.453,33.531,32.852,32.939,93971,0
2013-08-22,32.72,33.638,32.72,33.575,54048,0
2013-08-23,33.567,33.567,32.775,33.203,149444,0
2013-08-26,33.391,33.515,32.861,33.148,118043,0
2013-08-27,32.836,33.023,32.213,32.292,92657,0
2013-08-28,32.309,32.456,31.993,32.196,62243,0
2013-08-29,32.111,33.112,32.111,32.83,115538,0
2013-08-30,32.698,32.893,31.856,31.923,81698,0
2013-09-03,32.325,32.325,31.665,32.042,88038,0
2013-09-04,32.05,32.369,31.864,32.01,76239,0
2013-09-05,32.34,32.417,31.776,31.893,92535,0
2013-09-06,31.923,31.939,31.088,31.636,78282,0
2013-09-09,32.018,32.3,31.408,32.228,55581,0
2013-09-10,32.292,32.745,32.127,32.722,75781,0
2013-09-11,32.611,32.925,32.399,32.745,59463,0
2013-09-12,31.408,32.83,31.408,32.526,53925,0
2013-09-13,32.753,33.144,32.58,32.862,47838,0
2013-09-16,33.095,33.504,32.901,33.095,130909,0
2013-09-17,33.019,33.659,32.807,33.473,61498,0
2013-09-18,33.3,34.034,33.049,33.504,104631,0
2013-09-19,33.488,34.176,33.23,33.519,169940,0
2013-09-20,33.527,34.388,32.83,32.987,380860,0
2013-09-23,33.056,33.361,32.611,33.152,95865,0
2013-09-24,33.183,33.534,32.769,33.3,172192,0
2013-09-25,32.821,33.496,32.737,33.308,181154,0
2013-09-26,33.488,33.557,32.877,33.542,82899,0
2013-09-27,33.246,33.949,33.246,33.637,126950,0
2013-09-30,33.346,33.908,33.215,33.534,133943,0
2013-10-01,33.433,33.823,33.292,33.62,106819,0
2013-10-02,33.637,33.872,33.519,33.682,54370,0
2013-10-03,33.682,33.753,33.315,33.527,102727,0
2013-10-04,33.441,34.002,33.354,33.62,121404,0
2013-10-07,33.386,33.637,33.223,33.322,254065,0
2013-10-08,33.708,33.768,33.246,33.378,258021,0
2013-10-09,33.409,33.496,32.91,33.199,169186,0
2013-10-10,33.612,34.083,32.87,33.942,94202,0
2013-10-11,33.753,34.115,33.394,34.002,151979,0
2013-10-14,33.901,34.137,33.792,34.025,125910,0
2013-10-15,33.816,34.333,33.62,33.659,117054,0
2013-10-16,33.496,34.168,27.023,33.901,152108,0
2013-10-17,33.832,34.629,33.816,34.137,86608,0
2013-10-18,34.464,34.464,33.386,33.949,251380,0
2013-10-21,33.84,34.051,33.581,33.62,196129,0
2013-10-22,33.855,33.855,32.979,33.723,278120,0
2013-10-23,33.449,34.018,32.857,33.473,87340,0
2013-10-24,33.597,33.597,33.322,33.511,149678,0
2013-10-25,33.557,33.557,33.08,33.183,172180,0
2013-10-28,33.16,33.542,33.027,33.534,208522,0
2013-10-29,33.534,33.809,33.33,33.488,102473,0
2013-10-30,33.519,33.597,33.056,33.223,94284,0
2013-10-31,33.504,33.504,32.807,32.814,100967,0
2013-11-01,32.659,32.957,32.189,32.348,132536,0
2013-11-04,32.567,32.862,32.439,32.722,142895,0
2013-11-05,32.682,33.19,31.605,32.026,85840,0
2013-11-06,32.424,32.48,32.042,32.127,85585,0
2013-11-07,32.36,32.408,31.704,31.954,104006,0
2013-11-08,32.213,32.957,31.728,32.901,188436,0
2013-11-11,32.87,32.957,32.587,32.745,115741,0
2013-11-12,32.73,33.238,32.643,33.16,117820,0
2013-11-13,32.8,33.496,32.737,33.433,194962,0
2013-11-14,33.378,33.605,33.127,33.37,56033,0
2013-11-15,33.322,33.715,32.439,33.682,140976,0
2013-11-18,33.801,34.251,33.698,34.205,177565,0
2013-11-19,34.122,34.893,34.067,34.56,183128,0
2013-11-20,34.738,34.738,34.357,34.598,171550,0
2013-11-21,34.832,35.394,34.817,35.33,96072,0
2013-11-22,35.426,35.809,35.056,35.653,266077,0
2013-11-25,35.95,36.301,35.653,36.279,96204,0
2013-11-26,36.332,36.631,36.13,36.436,88398,0
2013-11-27,36.387,37.044,36.331,36.983,56236,0
2013-11-29,37.241,37.241,36.919,37.085,64660,0
2013-12-02,36.882,36.992,36.443,36.632,183369,0
2013-12-03,36.482,37.205,36.482,36.809,148584,0
2013-12-04,36.551,36.858,35.981,36.208,181713,0
2013-12-05,36.208,36.704,36.183,36.512,283724,0
2013-12-06,36.725,37.674,36.591,37.651,172532,0
2013-12-09,37.564,37.948,37.093,37.909,207200,0
2013-12-10,37.61,38.228,37.47,37.626,491064,0
2013-12-11,37.706,37.737,36.992,37.036,200711,0
2013-12-12,37.101,37.391,36.379,36.529,134104,0
2013-12-13,36.52,36.622,36.054,36.371,200410,0
2013-12-16,36.16,36.371,35.892,36.074,206377,0
2013-12-17,35.957,35.988,35.557,35.846,144094,0
2013-12-18,35.973,36.52,35.587,36.512,147028,0
2013-12-19,36.363,36.566,36.081,36.254,65924,0
2013-12-20,36.421,37.006,36.279,36.64,295084,0
2013-12-23,36.906,36.955,36.208,36.363,189744,0
2013-12-24,36.301,36.679,36.081,36.355,49846,0
2013-12-26,36.582,36.834,36.271,36.746,137324,0
2013-12-27,36.999,36.999,36.223,36.505,155443,0
2013-12-30,36.551,36.771,36.192,36.363,136188,0
2013-12-31,36.443,36.801,36.371,36.458,127133,0
2014-01-02,36.421,36.421,35.163,35.47,249297,0
2014-01-03,35.494,36.151,35.494,35.846,232841,0
2014-01-06,36.574,36.574,35.807,36.436,283594,0
2014-01-07,36.482,36.793,36.067,36.443,180692,0
2014-01-08,36.355,36.663,36.183,36.331,277858,0
2014-01-09,36.421,36.826,35.988,36.215,210913,0
2014-01-10,36.294,36.598,35.784,36.279,138739,0
2014-01-13,36.168,36.614,35.988,36.215,203516,0
2014-01-14,36.474,36.826,36.175,36.648,129683,0
2014-01-15,36.834,36.955,36.632,36.826,125347,0
2014-01-16,36.655,37.07,36.536,36.734,127204,0
2014-01-17,36.663,37.052,36.16,36.482,79447,0
2014-01-21,36.976,37.32,36.687,36.85,165900,0
2014-01-22,36.801,36.801,36.566,36.679,128281,0
2014-01-23,36.49,36.632,36.143,36.443,141160,0
2014-01-24,35.549,36.175,35.447,35.69,158885,0
2014-01-27,36.897,36.897,35.359,35.39,109537,0
2014-01-28,35.792,36.355,35.65,35.932,249550,0
2014-01-29,35.298,36.05,35.171,35.423,112087,0
2014-01-30,35.633,36.215,35.335,35.824,93343,0
2014-01-31,35.877,35.924,34.992,35.282,267019,0
2014-02-03,35.29,35.298,34.206,34.419,195689,0
2014-02-04,34.505,34.593,33.895,34.067,116325,0
2014-02-05,33.949,34.236,33.764,33.994,97545,0
2014-02-06,33.986,34.608,33.917,34.601,141499,0
2014-02-07,34.593,35.298,34.389,34.699,129576,0
2014-02-10,34.553,34.796,33.925,34.561,143395,0
2014-02-11,34.426,34.685,34.26,34.457,173116,0
2014-02-12,34.521,34.568,33.917,34.199,190641,0
2014-02-13,34.002,34.892,34.002,34.699,123150,0
2014-02-14,34.692,35.32,34.513,35.227,119386,0
2014-02-18,35.204,35.69,35.131,35.494,159272,0
2014-02-19,35.298,35.776,34.692,34.804,111560,0
2014-02-20,34.888,35.031,34.449,34.936,112992,0
2014-02-21,34.888,35.314,34.659,34.927,186396,0
2014-02-24,34.904,35.359,34.382,35.123,175853,0
2014-02-25,35.025,35.252,34.654,34.772,88833,0
2014-02-26,35.025,35.123,34.389,34.578,129590,0
2014-02-27,34.204,34.624,34.204,34.464,126111,0
2014-02-28,34.553,35.093,34.341,34.733,162624,0
2014-03-03,34.418,34.464,33.789,34.22,89006,0
2014-03-04,34.638,35.369,34.638,35.065,201987,0
2014-03-05,34.904,34.929,34.521,34.765,111281,0
2014-03-06,34.685,35.242,34.669,35.057,112805,0
2014-03-07,34.963,35.537,34.733,34.828,119820,0
2014-03-10,34.677,35.078,34.418,35.04,105476,0
2014-03-11,34.773,35.057,34.243,34.561,144272,0
2014-03-12,34.418,34.937,34.26,34.821,125781,0
2014-03-13,34.821,35.263,34.687,35.093,129558,0
2014-03-14,35.072,35.62,34.717,34.955,142921,0
2014-03-17,35.222,36.449,35.182,36.157,288353,0
2014-03-18,36.198,36.897,36.198,36.557,228329,0
2014-03-19,36.557,36.921,36.19,36.291,173428,0
2014-03-20,36.315,36.86,36.125,36.212,116395,0
2014-03-21,36.557,36.858,36.087,36.503,194412,0
2014-03-24,36.268,36.639,35.969,36.125,159918,0
2014-03-25,36.125,36.464,36.008,36.386,259585,0
2014-03-26,36.733,36.733,35.575,35.685,172703,0
2014-03-27,35.693,36.024,35.237,35.293,148189,0
2014-03-28,35.215,35.718,35.072,35.165,170168,0
2014-03-31,35.401,36.245,35.293,36.078,178038,0
2014-04-01,36.102,36.377,35.851,36.212,149351,0
2014-04-02,36.323,36.573,36.102,36.253,100629,0
2014-04-03,36.361,36.983,36.1,36.565,171096,0
2014-04-04,36.874,37.042,35.925,36.055,159810,0
2014-04-07,35.928,36.19,35.654,35.912,140439,0
2014-04-08,35.874,36.694,35.835,36.386,158397,0
2014-04-09,36.605,36.631,36.157,36.519,135218,0
2014-04-10,36.565,36.834,35.92,35.992,149275,0
2014-04-11,35.796,36.255,35.606,35.978,187510,0
2014-04-14,36.369,36.678,36.049,36.087,292013,0
2014-04-15,36.149,36.315,35.75,36.166,231073,0
2014-04-16,36.102,36.473,36,36.133,133271,0
2014-04-17,36.125,36.59,36.125,36.395,116607,0
2014-04-21,36.535,36.59,36.198,36.323,128419,0
2014-04-22,36.228,36.711,36.228,36.473,116313,0
2014-04-23,36.481,36.785,36.395,36.496,97228,0
2014-04-24,36.527,36.74,36.315,36.458,102489,0
2014-04-25,36.26,36.613,36.071,36.118,188104,0
2014-04-28,36.541,36.573,35.567,35.742,101231,0
2014-04-29,35.962,36.118,35.315,35.401,109287,0
2014-04-30,35.41,35.41,34.757,34.955,237862,0
2014-05-01,34.757,35.59,34.41,35.426,141785,0
2014-05-02,35.59,35.807,35.506,35.544,126544,0
2014-05-05,35.199,35.78,35.102,35.575,165452,0
2014-05-06,35.882,37.101,35.338,35.338,246986,0
2014-05-07,35.521,36.206,35.498,36.055,263002,0
2014-05-08,36.149,36.793,35.654,35.75,167544,0
2014-05-09,35.482,36.597,35.482,36.55,187143,0
2014-05-12,36.353,37.422,36.353,37.212,175735,0
2014-05-13,37.212,37.448,37,37.182,204633,0
2014-05-14,37.061,37.448,36.284,36.291,146092,0
2014-05-15,36.228,36.489,35.725,36.078,121141,0
2014-05-16,35.843,36.519,35.843,36.395,119878,0
2014-05-19,36.33,36.793,36.206,36.449,121382,0
2014-05-20,36.253,36.427,35.62,36.017,149025,0
2014-05-21,36.253,36.511,35.661,36.298,104477,0
2014-05-22,36.182,36.939,36.182,36.745,163775,0
2014-05-23,36.85,37.118,36.613,37,271597,0
2014-05-27,37.345,37.92,37.045,37.842,191152,0
2014-05-28,37.992,38.219,37.73,38.006,161923,0
2014-05-29,37.787,38.42,37.501,38.244,157248,0
2014-05-30,38.331,38.456,38.165,38.267,167125,0
2014-06-02,38.299,38.42,37.462,37.684,109158,0
2014-06-03,37.431,37.692,36.87,36.927,281077,0
2014-06-04,36.814,37.866,36.814,37.809,173424,0
2014-06-05,37.929,39.153,37.62,39.153,236392,0
2014-06-06,39.405,39.738,39.026,39.201,189595,0
2014-06-09,39.08,39.698,38.869,39.493,152365,0
2014-06-10,39.257,39.429,38.704,38.964,130532,0
2014-06-11,38.797,39.39,38.772,38.781,176320,0
2014-06-12,38.544,38.964,38.427,38.836,222920,0
2014-06-13,39.161,39.586,38.789,39.429,150682,0
2014-06-16,39.264,39.429,38.904,39.373,198571,0
2014-06-17,39.572,40.281,39.168,40.196,175733,0
2014-06-18,40.133,40.234,39.493,40.02,304995,0
2014-06-19,40.219,40.402,39.689,40.328,145331,0
2014-06-20,40.32,40.32,39.689,39.903,304659,0
2014-06-23,39.761,39.848,39.133,39.317,196825,0
2014-06-24,39.414,39.65,39.12,39.264,127364,0
2014-06-25,39.201,39.698,39.201,39.634,110342,0
2014-06-26,39.713,39.761,39.12,39.705,151926,0
2014-06-27,39.99,40.298,39.469,40.234,737971,0
2014-06-30,40.092,40.64,39.95,40.37,181942,0
2014-07-01,40.54,41.373,40.54,40.724,178505,0
2014-07-02,40.716,41.031,40.353,40.449,97360,0
2014-07-03,40.67,40.876,40.236,40.526,66931,0
2014-07-07,40.426,40.64,39.997,40.32,97091,0
2014-07-08,40.274,41.277,40.149,40.885,303864,0
2014-07-09,41.072,41.405,40.565,40.716,207242,0
2014-07-10,40.061,41.284,39.397,40.687,277248,0
2014-07-11,40.503,41.846,40.503,41.711,217777,0
2014-07-14,42.231,42.231,41.743,41.893,191163,0
2014-07-15,41.555,41.832,41.089,41.373,288114,0
2014-07-16,41.466,41.602,40.434,40.752,128646,0
2014-07-17,40.631,40.724,40.156,40.25,108388,0
2014-07-18,40.099,41.129,40.099,41.007,161697,0
2014-07-21,40.769,41.269,40.769,41.112,130174,0
2014-07-22,41.112,41.388,41.031,41.136,128641,0
2014-07-23,41.229,41.9,41.007,41.855,157567,0
2014-07-24,41.915,42.028,41.136,41.19,187685,0
2014-07-25,40.876,41.112,40.246,40.565,106176,0
2014-07-28,40.281,41.08,40.085,40.998,97993,0
2014-07-29,41.136,41.284,40.125,40.171,195182,0
2014-07-30,40.478,40.478,39.539,39.626,183268,0
2014-07-31,39.397,39.729,39.303,39.34,149934,0
2014-08-01,39.501,39.791,38.964,39.539,122042,0
2014-08-04,39.816,41.964,39.317,39.642,123012,0
2014-08-05,40.045,40.81,39.248,40.716,161411,0
2014-08-06,40.3,40.907,40.3,40.573,145474,0
2014-08-07,40.687,40.687,39.934,39.975,124157,0
2014-08-08,39.887,40.442,39.841,40.133,150466,0
2014-08-11,40.305,40.802,40.226,40.526,91369,0
2014-08-12,40.219,40.662,40.053,40.274,59189,0
2014-08-13,40.281,40.916,40.196,40.581,167135,0
2014-08-14,40.701,41.441,40.701,41.396,94941,0
2014-08-15,41.799,41.87,41.205,41.671,118679,0
2014-08-18,42.044,42.06,41.506,41.727,122676,0
2014-08-19,41.656,42.011,41.405,41.61,55152,0
2014-08-20,41.412,41.412,41.072,41.16,72624,0
2014-08-21,41.183,42.312,40.992,42.153,93425,0
2014-08-22,42.24,42.652,41.824,42.161,65391,0
2014-08-25,42.469,42.469,41.492,41.548,105173,0
2014-08-26,41.251,41.948,41.251,41.727,125613,0
2014-08-27,41.909,42.331,41.736,42.147,85770,0
2014-08-28,42.102,42.102,41.481,41.554,68563,0
2014-08-29,41.547,41.767,41.457,41.719,60788,0
2014-09-02,41.909,42.187,41.267,41.988,97615,0
2014-09-03,42.202,42.202,41.767,41.871,91750,0
2014-09-04,42.003,42.124,41.671,41.879,79314,0
2014-09-05,41.702,41.924,41.53,41.663,32988,0
2014-09-08,41.743,41.864,41.283,41.759,50710,0
2014-09-09,41.759,41.759,41.109,41.339,106894,0
2014-09-10,41.251,41.743,41.211,41.632,72642,0
2014-09-11,41.457,42.11,41.457,42.003,102098,0
2014-09-12,42.132,42.132,41.497,41.625,81098,0
2014-09-15,41.569,41.973,41.505,41.848,71341,0
2014-09-16,42.012,42.171,41.441,42.012,129965,0
2014-09-17,42.132,42.448,41.901,42.061,118856,0
2014-09-18,42.241,42.355,41.94,42.147,172499,0
2014-09-19,42.093,42.283,41.562,41.727,351265,0
2014-09-22,41.577,41.988,41.242,41.84,130808,0
2014-09-23,41.824,42.003,40.569,40.619,149377,0
2014-09-24,40.807,41.037,40.422,41.02,72668,0
2014-09-25,41.02,41.142,40.491,40.815,120833,0
2014-09-26,40.667,41.283,40.499,40.975,151570,0
2014-09-29,40.729,40.765,40.046,40.373,140200,0
2014-09-30,40.323,40.861,39.873,39.873,197739,0
2014-10-01,39.818,39.887,39.127,39.526,158663,0
2014-10-02,39.493,40.455,39.39,40.245,102193,0
2014-10-03,40.667,41.061,40.39,40.967,98612,0
2014-10-06,41.166,41.174,40.398,40.414,103388,0
2014-10-07,40.135,40.675,39.928,40.095,108660,0
2014-10-08,40.055,41.02,39.874,40.951,154065,0
2014-10-09,41.053,41.275,40.167,40.292,108516,0
2014-10-10,40.064,40.981,40.064,40.545,104882,0
2014-10-13,40.636,41.554,40.344,41.166,120626,0
2014-10-14,41.521,42.187,41.196,41.283,183094,0
2014-10-15,40.691,40.989,40.007,40.714,156689,0
2014-10-16,40.323,41.053,40.245,40.882,106668,0
2014-10-17,41.426,41.426,40.832,40.856,94935,0
2014-10-20,40.66,41.211,40.405,41.211,128248,0
2014-10-21,41.189,42.07,41.102,41.948,92356,0
2014-10-22,42.077,42.386,41.727,41.734,58947,0
2014-10-23,42.11,42.249,41.759,41.887,70676,0
2014-10-24,42.012,42.347,41.932,42.218,45339,0
2014-10-27,42.401,42.401,42.102,42.117,92747,0
2014-10-28,42.171,43.257,42.077,43.058,145353,0
2014-10-29,43.234,43.551,42.896,43.13,90284,0
2014-10-30,42.885,43.707,42.885,43.257,115553,0
2014-10-31,48.013,48.013,43.297,44.225,158474,0
2014-11-03,44.485,44.714,43.376,43.7,109530,0
2014-11-04,43.558,44.279,43.305,43.843,80761,0
2014-11-05,44.387,44.394,43.573,43.82,67389,0
2014-11-06,43.716,44.154,43.462,44.065,74092,0
2014-11-07,44.059,44.105,43.52,43.9,67261,0
2014-11-10,44.033,44.114,43.47,44.097,54000,0
2014-11-11,44.059,44.059,43.677,44.042,50852,0
2014-11-12,43.915,43.915,43.416,43.796,92257,0
2014-11-13,43.882,44.114,43.408,43.573,38052,0
2014-11-14,43.615,43.744,42.702,43.178,107885,0
2014-11-17,43.004,43.242,42.734,43.066,88541,0
2014-11-18,43.25,43.813,43.098,43.163,66108,0
2014-11-19,43.171,43.201,42.283,42.917,55367,0
2014-11-20,43.289,44.359,43.257,44.31,122981,0
2014-11-21,44.892,45.088,43.606,43.636,100237,0
2014-11-24,43.961,44.662,43.543,44.589,108206,0
2014-11-25,44.192,45.016,44.125,44.802,83814,0
2014-11-26,44.633,45.742,44.633,45.597,73169,0
2014-11-28,45.52,45.772,44.819,44.875,58191,0
2014-12-01,44.842,45.883,44.657,44.754,80488,0
2014-12-02,44.738,45.785,44.738,45.709,93517,0
2014-12-03,45.589,45.979,45.331,45.692,94998,0
2014-12-04,45.613,46.035,45.336,45.437,72792,0
2014-12-05,45.383,45.915,45.16,45.463,87704,0
2014-12-08,45.471,46.338,45.198,45.312,101251,0
2014-12-09,45.24,45.412,44.612,45.342,131176,0
2014-12-10,45.304,45.405,44.54,44.572,74750,0
2014-12-11,44.794,45.198,44.477,44.707,102039,0
2014-12-12,44.215,44.738,43.562,43.705,125453,0
2014-12-15,43.069,43.499,42.193,42.727,254439,0
2014-12-16,42.727,43.046,42.162,42.291,164868,0
2014-12-17,42.291,42.982,42.076,42.775,234826,0
2014-12-18,43.237,43.237,42.719,42.816,173082,0
2014-12-19,42.735,42.759,41.384,41.692,758397,0
2014-12-22,41.915,42.655,41.646,42.615,198397,0
2014-12-23,42.784,43.625,42.298,43.435,79691,0
2014-12-24,43.459,43.984,43.141,43.871,37734,0
2014-12-26,44.056,44.453,43.833,44.278,94722,0
2014-12-29,44.382,44.848,44.309,44.802,102314,0
2014-12-30,44.883,45.281,44.691,45.145,102218,0
2014-12-31,45.281,45.466,44.078,44.103,94022,0
2015-01-02,44.422,44.628,42.887,43.197,81061,0
2015-01-05,42.918,43.285,42.537,42.854,107335,0
2015-01-06,42.441,42.926,41.781,42.433,108042,0
2015-01-07,42.935,42.935,42.028,42.854,127610,0
2015-01-08,43.213,43.762,42.696,43.475,88680,0
2015-01-09,43.435,43.934,42.688,43.133,149431,0
2015-01-12,43.014,43.213,42.154,42.339,133738,0
2015-01-13,42.719,43.681,42.378,42.846,159641,0
2015-01-14,41.822,42.784,41.273,41.83,165211,0
2015-01-15,41.877,41.995,41.208,41.503,122259,0
2015-01-16,42.513,42.842,41.353,42.68,126551,0
2015-01-20,42.807,43.164,41.877,42.202,142638,0
2015-01-21,42.233,42.457,41.744,42.036,144838,0
2015-01-22,42.179,42.982,41.805,42.935,202361,0
2015-01-23,42.935,43.444,42.64,43.331,136900,0
2015-01-26,43.379,43.379,42.561,43.077,89017,0
2015-01-27,42.553,43.467,42.545,43.014,68077,0
2015-01-28,43.316,43.371,42.655,43.083,154196,0
2015-01-29,43.069,43.656,42.83,43.515,119452,0
2015-01-30,43.499,43.499,42.496,42.529,132153,0
2015-02-02,42.727,43.293,42.186,43.164,86125,0
2015-02-03,43.427,44.422,43.092,44.223,115351,0
2015-02-04,44.159,44.827,44.159,44.422,107607,0
2015-02-05,44.445,44.922,44.237,44.469,74572,0
2015-02-06,44.738,44.922,44.086,44.301,89011,0
2015-02-09,44.182,44.374,43.45,43.499,124064,0
2015-02-10,44.063,44.071,42.83,43.124,173733,0
2015-02-11,42.846,43.204,41.979,42.224,166690,0
2015-02-12,42.162,42.862,42.162,42.457,191132,0
2015-02-13,42.513,42.854,42.162,42.441,292756,0
2015-02-17,42.504,42.585,41.805,42.052,173951,0
2015-02-18,42.117,42.339,41.854,42.146,120407,0
2015-02-19,41.979,42.441,41.749,41.877,62568,0
2015-02-20,41.732,41.972,41.138,41.653,219344,0
2015-02-23,41.544,41.758,40.955,41.717,155137,0
2015-02-24,41.839,42.123,41.583,41.915,113808,0
2015-02-25,41.892,42.306,41.615,41.877,94622,0
2015-02-26,42.017,42.219,41.395,42.122,68958,0
2015-02-27,42.219,42.312,41.981,42.062,83072,0
2015-03-02,42.071,42.974,42.071,42.667,127346,0
2015-03-03,42.447,42.878,42.281,42.571,104679,0
2015-03-04,42.632,43.01,42.192,42.755,142609,0
2015-03-05,43.019,43.202,42.596,42.94,92721,0
2015-03-06,42.649,43.588,42.649,42.85,150015,0
2015-03-09,43.096,43.378,42.965,43.132,107984,0
2015-03-10,42.675,43,42.447,42.894,101717,0
2015-03-11,42.763,43.588,42.571,43.087,136004,0
2015-03-12,43.43,44.045,43.053,43.939,88846,0
2015-03-13,43.817,43.966,43.247,43.765,95453,0
2015-03-16,43.957,44.914,43.817,44.791,99327,0
2015-03-17,44.765,44.765,44.186,44.344,148192,0
2015-03-18,44.16,44.765,43.896,44.518,115614,0
2015-03-19,44.501,44.677,43.896,44.414,82013,0
2015-03-20,44.38,44.738,44.151,44.388,157533,0
2015-03-23,44.599,44.599,44.089,44.107,151608,0
2015-03-24,43.957,44.317,43.957,44.212,91239,0
2015-03-25,43.993,44.177,43.483,43.483,123360,0
2015-03-26,43.501,43.64,43.062,43.273,160607,0
2015-03-27,43.229,43.421,42.983,43.176,150015,0
2015-03-30,43.194,43.905,43.113,43.537,103086,0
2015-03-31,43.457,44.124,43.282,44.027,164840,0
2015-04-01,43.896,44.607,43.86,44.599,108667,0
2015-04-02,44.527,44.906,44.264,44.545,94998,0
2015-04-06,44.264,45.037,44.264,44.634,92833,0
2015-04-07,44.669,45.175,44.177,44.273,80589,0
2015-04-08,44.168,44.88,44.142,44.607,126094,0
2015-04-09,44.607,44.827,43.993,44.397,248365,0
2015-04-10,44.897,44.897,43.966,44.098,47044,0
2015-04-13,43.931,44.405,43.905,44.107,60030,0
2015-04-14,44.142,44.695,43.851,44.572,85886,0
2015-04-15,44.509,45.412,44.344,45.319,127921,0
2015-04-16,45.538,45.538,45.072,45.177,137859,0
2015-04-17,44.827,45.185,44.071,44.212,193070,0
2015-04-20,44.281,44.994,44.002,44.423,96770,0
2015-04-21,44.492,45.106,44.089,44.281,91843,0
2015-04-22,44.308,44.782,43.896,44.29,81969,0
2015-04-23,44.317,44.747,44.195,44.326,70964,0
2015-04-24,44.791,44.791,44.115,44.281,84918,0
2015-04-27,44.335,44.932,43.826,44.071,112426,0
2015-04-28,44.195,44.559,43.79,44.089,117296,0
2015-04-29,43.826,44.483,43.606,43.711,78710,0
2015-04-30,43.571,43.64,42.816,43.01,177237,0
2015-05-01,42.781,43.395,42.781,43.265,146596,0
2015-05-04,43.359,43.511,43.113,43.334,115729,0
2015-05-05,43.993,44.643,43.341,43.939,157419,0
2015-05-06,44.115,44.335,43.738,44.089,117171,0
2015-05-07,43.922,44.414,43.765,44.255,88107,0
2015-05-08,44.687,45.177,44.299,44.687,234304,0
2015-05-11,44.756,45.185,44.661,45.037,144890,0
2015-05-12,45.704,46.635,45.283,46.557,357230,0
2015-05-13,47.416,48.021,46.671,47.152,287462,0
2015-05-14,47.197,47.6,45.695,47.573,102058,0
2015-05-15,47.626,47.626,46.635,46.995,112475,0
2015-05-18,46.776,47.398,46.687,47.277,125469,0
2015-05-19,47.338,47.793,47.11,47.259,207900,0
2015-05-20,47.434,47.53,47.117,47.347,96420,0
2015-05-21,47.452,47.793,47.16,47.25,167213,0
2015-05-22,47.241,47.397,46.661,46.776,85543,0
2015-05-26,46.451,46.468,46.012,46.372,97864,0
2015-05-27,46.363,46.827,46.02,46.696,100124,0
2015-05-28,46.644,46.926,46.432,46.899,121335,0
2015-05-29,46.731,47.551,46.256,46.396,95549,0
2015-06-01,46.705,46.987,46.186,46.477,214107,0
2015-06-02,46.23,46.763,45.885,46.564,150016,0
2015-06-03,46.741,47.455,46.581,47.27,158529,0
2015-06-04,46.96,47.153,46.388,46.661,87036,0
2015-06-05,46.741,46.943,46.309,46.811,90554,0
2015-06-08,46.749,46.996,46.177,46.405,91806,0
2015-06-09,46.291,46.767,46.01,46.424,103469,0
2015-06-10,46.749,47.984,46.568,47.823,191789,0
2015-06-11,47.867,48.169,47.64,48.096,71870,0
2015-06-12,47.446,48.255,46.819,48.052,139691,0
2015-06-15,47.692,47.876,46.96,47.577,111096,0
2015-06-16,47.692,48.08,47.436,48.026,132655,0
2015-06-17,48.246,48.46,47.958,48.187,113478,0
2015-06-18,48.238,49.445,48.114,48.794,192119,0
2015-06-19,48.941,49.359,48.564,48.794,259524,0
2015-06-22,49.004,49.341,48.847,49.243,90102,0
2015-06-23,49.367,49.773,48.987,49.701,94459,0
2015-06-24,49.755,49.841,49.306,49.409,166813,0
2015-06-25,49.737,49.737,48.909,49.059,92597,0
2015-06-26,49.297,49.746,48.901,49.544,509063,0
2015-06-29,49.376,49.71,48.803,48.874,93506,0
2015-06-30,49.129,49.553,48.837,49.085,104531,0
2015-07-01,49.799,50.036,49.332,49.63,129819,0
2015-07-02,49.586,49.966,49.472,49.666,87604,0
2015-07-06,49.278,50.283,49.121,50.214,67520,0
2015-07-07,50.079,51.015,49.719,49.824,174529,0
2015-07-08,49.428,49.931,49.022,49.508,70357,0
2015-07-09,50.045,50.223,49.35,49.383,139464,0
2015-07-10,49.815,50.24,49.553,50.036,102697,0
2015-07-13,50.027,50.645,49.94,50.214,89647,0
2015-07-14,50.105,50.398,49.886,50.027,95498,0
2015-07-15,50.071,50.205,49.674,49.85,115482,0
2015-07-16,50.555,50.582,49.895,49.975,116541,0
2015-07-17,50.151,50.415,49.904,50.168,153195,0
2015-07-20,50.749,50.978,49.975,50.079,118130,0
2015-07-21,49.922,50.187,49.613,50.133,130952,0
2015-07-22,50.053,50.24,49.63,49.877,85903,0
2015-07-23,50.097,50.187,49.154,49.181,109164,0
2015-07-24,49.129,49.692,49.068,49.341,164544,0
2015-07-27,49.234,49.913,49.059,49.315,121988,0
2015-07-28,49.454,49.454,48.758,49.022,126981,0
2015-07-29,49.013,49.728,48.865,49.341,77392,0
2015-07-30,49.226,49.868,49.226,49.648,102697,0
2015-07-31,49.877,50.361,49.553,49.683,112230,0
2015-08-03,49.799,49.966,49.419,49.728,95041,0
2015-08-04,49.815,50.002,49.359,49.491,126869,0
2015-08-05,50.151,50.424,49.367,49.648,154215,0
2015-08-06,49.815,50.847,49.71,50.838,183611,0
2015-08-07,50.714,51.543,50.011,50.802,156939,0
2015-08-10,50.934,51.243,50.327,50.618,188260,0
2015-08-11,50.461,50.883,50.036,50.361,154786,0
2015-08-12,50.178,50.38,49.578,50.002,116315,0
2015-08-13,49.886,50.546,49.516,50.308,127435,0
2015-08-14,50.187,51.058,49.958,50.987,125735,0
2015-08-17,50.723,51.243,50.283,51.243,274278,0
2015-08-18,51.024,51.729,50.688,51.692,130501,0
2015-08-19,51.428,52.354,51.287,52.151,179182,0
2015-08-20,51.746,51.746,51.121,51.473,191323,0
2015-08-21,50.961,51.129,50.637,50.838,242843,0
2015-08-24,48.398,49.922,48.398,48.776,314282,0
2015-08-25,48.785,49.983,48.255,48.326,274049,0
2015-08-26,49.234,49.613,48.379,49.163,229677,0
2015-08-27,49.428,49.719,48.336,48.82,194841,0
2015-08-28,48.644,48.731,48.13,48.441,192330,0
2015-08-31,48.467,49.555,48.288,49.51,129803,0
2015-09-01,49.069,49.226,48.459,48.635,155582,0
2015-09-02,49.103,49.103,48.342,48.837,73155,0
2015-09-03,49.164,49.209,48.626,48.696,99160,0
2015-09-04,48.221,48.608,47.706,48.175,87743,0
2015-09-08,48.74,48.865,48.377,48.563,120644,0
2015-09-09,48.901,48.901,48.166,48.166,108545,0
2015-09-10,48.148,48.519,47.873,48.334,88380,0
2015-09-11,48.334,48.654,47.855,48.608,99275,0
2015-09-14,48.572,49.13,48.45,48.883,80730,0
2015-09-15,49.023,49.209,48.483,48.527,216978,0
2015-09-16,48.671,48.713,48.475,48.635,116120,0
2015-09-17,48.501,49.308,48.45,48.617,128976,0
2015-09-18,48.032,48.892,48.032,48.644,255987,0
2015-09-21,48.731,49.245,48.519,48.951,73494,0
2015-09-22,48.608,48.758,48.229,48.704,82427,0
2015-09-23,48.626,49.466,48.316,49.155,101684,0
2015-09-24,48.865,50.201,48.865,50.11,185344,0
2015-09-25,50.473,50.784,50.006,50.084,168021,0
2015-09-28,50.084,50.305,49.492,49.624,170575,0
2015-09-29,49.651,50.376,49.385,49.863,139526,0
2015-09-30,50.119,50.518,49.899,50.05,240835,0
2015-10-01,50.237,50.643,49.095,49.953,146648,0
2015-10-02,49.537,51.128,49.317,51.103,141560,0
2015-10-05,51.358,52.191,51.342,52.109,133957,0
2015-10-06,52.038,53.807,51.835,52.038,186112,0
2015-10-07,52.181,52.986,52.137,52.526,162296,0
2015-10-08,52.455,53.137,52.295,53.112,105832,0
2015-10-09,53.171,53.79,52.624,53.112,94526,0
2015-10-12,52.907,53.622,52.63,53.366,102333,0
2015-10-13,52.447,53.799,52.438,53.25,93621,0
2015-10-14,53.233,53.437,52.89,52.898,103006,0
2015-10-15,52.994,53.888,52.684,53.888,122227,0
2015-10-16,54.189,54.827,53.41,54.321,244341,0
2015-10-19,54.304,54.587,54.1,54.313,119726,0
2015-10-20,54.561,56.418,54.454,56.222,232356,0
2015-10-21,56.258,56.258,55.41,55.639,200697,0
2015-10-22,55.984,56.442,55.542,56.355,241287,0
2015-10-23,56.355,56.937,55.923,56.894,167680,0
2015-10-26,56.894,57.487,56.621,57.019,321113,0
2015-10-27,57.32,57.381,55.639,56.311,200357,0
2015-10-28,56.648,58.725,56.569,58.532,416655,0
2015-10-29,58.415,58.415,56.744,56.937,159878,0
2015-10-30,56.877,56.877,55.029,55.294,150718,0
2015-11-02,55.506,55.914,55.029,55.453,179747,0
2015-11-03,55.241,55.329,54.525,54.665,142277,0
2015-11-04,54.701,54.764,53.906,54.338,164914,0
2015-11-05,54.454,55.021,53.897,54.984,161122,0
2015-11-06,55.135,56.09,54.904,56.054,107981,0
2015-11-09,56.028,56.524,52.409,55.959,134262,0
2015-11-10,55.815,56.311,55.815,56.231,96787,0
2015-11-11,56.442,56.946,55.975,56.044,104814,0
2015-11-12,55.779,56.213,55.021,55.152,123698,0
2015-11-13,54.835,55.753,54.835,55.241,139301,0
2015-11-16,55.117,55.462,54.835,55.436,135341,0
2015-11-17,55.568,55.905,55.382,55.48,128333,0
2015-11-18,55.542,56.612,55.012,56.603,171073,0
2015-11-19,56.664,56.664,55.869,56.603,137493,0
2015-11-20,56.69,57.425,56.69,57.294,178082,0
2015-11-23,57.567,57.912,57.176,57.619,229979,0
2015-11-24,57.312,57.602,56.708,57.158,110919,0
2015-11-25,57.143,57.143,56.569,56.744,50654,0
2015-11-27,56.808,57.151,56.257,56.612,42852,0
2015-11-30,56.843,56.886,56.274,56.363,116435,0
2015-12-01,56.708,57.26,56.451,57.029,125552,0
2015-12-02,56.895,57.287,56.771,56.984,94129,0
2015-12-03,57.151,57.383,56.096,56.187,109183,0
2015-12-04,56.187,56.834,56.187,56.681,126017,0
2015-12-07,56.717,57.187,56.016,56.292,128721,0
2015-12-08,55.759,56.363,55.405,55.964,66838,0
2015-12-09,55.795,56.105,54.668,54.695,76759,0
2015-12-10,55.095,55.095,54.384,54.473,102460,0
2015-12-11,53.435,54.19,51.955,53.773,146191,0
2015-12-14,53.702,54.589,52.946,53.551,173710,0
2015-12-15,53.932,55.866,53.79,54.083,107757,0
2015-12-16,54.536,54.571,53.223,54.065,117563,0
2015-12-17,54.03,54.464,53.71,53.745,104147,0
2015-12-18,53.578,53.578,52.344,52.521,234224,0
2015-12-21,52.841,53.374,52.548,52.779,220811,0
2015-12-22,52.919,54.19,52.734,53.825,102330,0
2015-12-23,54.083,54.668,53.294,54.11,142359,0
2015-12-24,54.119,54.269,53.816,54.03,45115,0
2015-12-28,53.897,54.252,53.657,54.101,63095,0
2015-12-29,54.43,56.052,54.074,54.642,87609,0
2015-12-30,54.633,54.633,53.879,54.038,63744,0
2015-12-31,53.994,53.994,53.009,53.091,58242,0
2016-01-04,52.308,52.805,51.493,52.05,136716,0
2016-01-05,52.068,52.752,51.865,52.707,89552,0
2016-01-06,52.077,52.937,51.359,52.629,91910,0
2016-01-07,51.901,52.601,51.43,51.475,80566,0
2016-01-08,51.617,51.937,50.397,50.577,120071,0
2016-01-11,50.738,51.456,50.738,51.191,106914,0
2016-01-12,51.546,52.024,50.302,50.747,104994,0
2016-01-13,50.943,52.317,49.158,49.248,158326,0
2016-01-14,49.7,51.288,47.776,50.969,236826,0
2016-01-15,49.7,50.535,49.275,49.799,135994,0
2016-01-19,50.392,50.508,49.133,49.47,127143,0
2016-01-20,48.83,49.568,47.777,49.08,132159,0
2016-01-21,49.089,50.125,48.618,49.442,107005,0
2016-01-22,49.922,49.922,49.089,49.496,72159,0
2016-01-25,49.158,49.682,48.237,48.325,81612,0
2016-01-26,48.528,49.584,48.325,48.636,94482,0
2016-01-27,48.502,49.248,48.212,48.27,127860,0
2016-01-28,48.636,49.496,48.288,49.239,58903,0
2016-01-29,49.355,50.42,49.355,50.42,87101,0
2016-02-01,50.277,50.668,49.807,50.447,111849,0
2016-02-02,50.125,50.125,48.894,49.799,87578,0
2016-02-03,50.116,55.564,49.067,50.438,125559,0
2016-02-04,50.383,53.186,49.302,49.593,84674,0
2016-02-05,49.381,49.607,48.564,48.654,153638,0
2016-02-08,48.094,48.641,47.659,47.732,149542,0
2016-02-09,44.554,46.374,40.543,45.645,393455,0
2016-02-10,45.831,47.854,45.831,46.737,127911,0
2016-02-11,46.16,47.492,45.797,46.844,123546,0
2016-02-12,47.383,48.618,46.445,47.374,134485,0
2016-02-16,47.75,47.75,46.391,46.977,185327,0
2016-02-17,47.262,48.102,46.792,47.305,125832,0
2016-02-18,47.419,48.805,47.212,48.148,71517,0
2016-02-19,48.049,48.991,48.049,48.546,83069,0
2016-02-22,48.936,49.85,48.764,48.885,87546,0
2016-02-23,48.705,49.47,48.537,49.026,93664,0
2016-02-24,48.787,50.107,47.004,49.859,137355,0
2016-02-25,49.932,50.329,49.665,49.95,45091,0
2016-02-26,50.145,50.626,49.877,50.082,94157,0
2016-02-29,50.136,50.732,47.345,49.636,99337,0
2016-03-01,50.117,52.031,50.02,51.463,135968,0
2016-03-02,51.373,51.454,50.528,50.955,82822,0
2016-03-03,51.044,51.569,50.331,50.519,90886,0
2016-03-04,50.571,50.635,48.358,49.993,198129,0
2016-03-07,49.904,51.044,49.387,50.928,84491,0
2016-03-08,50.688,50.875,48.506,49.984,100200,0
2016-03-09,50.209,50.322,49.335,49.422,111322,0
2016-03-10,49.503,49.976,48.585,48.96,119119,0
2016-03-11,49.352,50.937,49.05,50.821,118869,0
2016-03-14,50.706,50.857,50.145,50.154,111279,0
2016-03-15,50.012,50.126,49.44,49.877,82096,0
2016-03-16,49.655,50.644,49.655,50.349,148182,0
2016-03-17,50.226,51.378,50.012,51.08,84293,0
2016-03-18,51.348,51.569,50.688,50.857,171149,0
2016-03-21,50.848,51.348,50.473,50.919,87646,0
2016-03-22,50.653,51.454,50.308,50.928,75765,0
2016-03-23,50.848,51.228,50.199,50.209,158434,0
2016-03-24,49.868,49.993,49.281,49.468,92614,0
2016-03-28,49.717,50.268,49.672,49.941,46305,0
2016-03-29,49.681,50.991,49.681,50.884,85848,0
2016-03-30,51.222,51.449,50.857,51.213,58045,0
2016-03-31,51.044,51.632,50.857,51.116,85783,0
2016-04-01,50.911,51.525,50.83,51.168,67853,0
2016-04-04,51.08,51.409,50.563,50.653,76609,0
2016-04-05,50.483,50.51,49.664,49.753,124248,0
2016-04-06,49.566,49.922,49.138,49.628,81455,0
2016-04-07,49.413,49.744,48.862,49.335,98281,0
2016-04-08,49.727,49.967,49.335,49.762,59867,0
2016-04-11,50.02,50.218,49.344,49.387,66655,0
2016-04-12,49.503,50.524,49.486,50.313,106006,0
2016-04-13,50.422,50.653,49.908,50.51,258298,0
2016-04-14,50.492,50.633,49.736,50.028,125543,0
2016-04-15,49.78,51.12,49.326,49.932,90705,0
2016-04-18,49.806,50.376,49.582,50.218,74552,0
2016-04-19,50.385,50.764,49.858,50.117,78081,0
2016-04-20,50.082,50.422,49.094,49.832,104654,0
2016-04-21,49.636,49.806,48.862,49.173,92522,0
2016-04-22,49.103,50.037,48.95,49.422,239463,0
2016-04-25,49.263,50.44,49.041,50.403,80010,0
2016-04-26,50.394,50.893,49.877,50.563,72296,0
2016-04-27,50.458,50.759,49.36,50.126,96494,0
2016-04-28,50.037,50.589,49.309,49.404,130442,0
2016-04-29,49.44,49.554,48.844,48.916,133505,0
2016-05-02,48.719,49.941,48.64,49.771,194467,0
2016-05-03,52.247,54.198,51.222,52.549,541930,0
2016-05-04,52.263,53.253,51.605,51.605,104554,0
2016-05-05,51.578,52.263,50.48,51.044,120947,0
2016-05-06,50.973,52.04,50.68,51.632,121419,0
2016-05-09,51.436,52.168,50.911,51.936,114240,0
2016-05-10,52.023,52.354,49.357,52.354,118525,0
2016-05-11,52.185,52.631,51.387,51.703,84331,0
2016-05-12,51.757,52.281,51.507,51.963,65809,0
2016-05-13,51.972,52.972,51.552,52.23,140763,0
2016-05-16,52.212,52.7,51.6,52.255,91145,0
2016-05-17,52.067,52.212,50.723,51.284,94788,0
2016-05-18,51.178,52.023,51.116,51.748,161661,0
2016-05-19,51.373,51.882,50.795,51.312,143507,0
2016-05-20,51.507,52.263,51.507,52.104,117309,0
2016-05-23,51.963,52.487,51.036,51.427,77335,0
2016-05-24,51.454,52.221,51.373,51.972,119042,0
2016-05-25,51.972,52.435,51.362,51.596,109029,0
2016-05-26,51.596,51.863,51.409,51.623,86243,0
2016-05-27,51.261,52.521,51.261,51.79,80570,0
2016-05-31,51.673,51.967,51.29,51.583,63825,0
2016-06-01,51.34,52.358,51.34,52.268,95423,0
2016-06-02,51.918,52.408,51.715,52.408,67686,0
2016-06-03,52.192,52.764,51.33,52.053,38329,0
2016-06-06,52.063,52.623,51.957,52.368,73369,0
2016-06-07,52.288,53.228,52.024,52.328,61530,0
2016-06-08,52.447,53.151,52.073,53.123,91814,0
2016-06-09,52.985,53.807,52.083,52.799,55094,0
2016-06-10,52.603,52.74,52.192,52.485,56816,0
2016-06-13,52.053,52.495,51.398,51.525,59385,0
2016-06-14,51.3,51.447,50.849,51.105,44393,0
2016-06-15,51.358,51.78,50.399,50.409,78642,0
2016-06-16,49.968,50.634,49.939,50.389,144221,0
2016-06-17,50.554,50.554,49.547,49.733,230299,0
2016-06-20,50.204,50.544,49.664,49.693,97101,0
2016-06-21,49.849,49.849,49.369,49.614,98869,0
2016-06-22,49.752,50.054,49.488,49.673,110666,0
2016-06-23,50.164,51.05,49.859,50.604,100995,0
2016-06-24,49.478,50.144,48.811,49.537,269712,0
2016-06-27,49.096,49.302,48.105,48.35,242119,0
2016-06-28,48.645,49.163,48.498,48.762,100031,0
2016-06-29,49.312,49.809,49.115,49.448,115589,0
2016-06-30,49.458,50.966,49.408,50.849,145059,0
2016-07-01,50.899,51.673,50.849,51.142,164708,0
2016-07-05,51.016,51.34,50.702,51.231,128495,0
2016-07-06,50.947,51.398,50.604,50.966,152485,0
2016-07-07,51.124,51.21,50.674,50.889,101191,0
2016-07-08,51.211,51.241,50.712,51.241,104066,0
2016-07-11,50.849,51.407,50.81,50.829,114927,0
2016-07-12,51.251,51.663,50.908,51.486,116625,0
2016-07-13,51.535,52.236,51.349,51.967,96150,0
2016-07-14,52.143,52.408,51.741,51.947,119558,0
2016-07-15,52.212,52.259,51.437,51.741,135409,0
2016-07-18,51.466,51.928,51.016,51.192,112977,0
2016-07-19,51.29,51.33,50.761,50.937,142888,0
2016-07-20,51.095,51.848,50.716,50.947,133694,0
2016-07-21,50.721,50.839,50.154,50.702,158838,0
2016-07-22,50.899,51.545,50.879,51.095,63663,0
2016-07-25,51.231,51.593,51.114,51.172,104558,0
2016-07-26,51.31,51.918,50.966,51.28,69018,0
2016-07-27,51.29,51.828,51.271,51.565,48641,0
2016-07-28,51.437,52.006,51.211,51.633,148831,0
2016-07-29,51.761,51.761,50.604,50.604,65928,0
2016-08-01,50.986,51.32,50.496,50.664,64776,0
2016-08-02,50.506,50.966,50.29,50.496,133632,0
2016-08-03,54.357,56.484,52.819,53.054,338847,0
2016-08-04,53.367,54.263,52.925,53.16,102466,0
2016-08-05,53.445,53.479,53.034,53.367,107108,0
2016-08-08,53.21,54.239,53.054,53.661,106526,0
2016-08-09,53.484,53.827,53.484,53.729,49982,0
2016-08-10,53.642,53.975,53.416,53.769,66101,0
2016-08-11,54.043,54.083,53.287,53.661,118756,0
2016-08-12,53.641,54.083,53.513,53.976,94782,0
2016-08-15,53.857,54.203,53.691,54.123,55195,0
2016-08-16,53.907,54.409,53.641,54.053,103029,0
2016-08-17,54.113,54.595,53.807,54.409,83439,0
2016-08-18,54.467,54.615,54.043,54.575,93392,0
2016-08-19,54.605,55.117,54.536,54.852,144231,0
2016-08-22,54.929,55.088,54.424,54.732,86831,0
2016-08-23,54.655,55.145,54.655,55.058,76087,0
2016-08-24,55.018,55.731,54.92,55.638,161791,0
2016-08-25,55.579,55.963,55.402,55.814,54817,0
2016-08-26,55.834,56.09,55.412,55.775,64477,0
2016-08-29,55.775,57.015,55.775,56.08,55250,0
2016-08-30,56.011,56.316,55.854,56.218,107639,0
2016-08-31,56.08,56.434,55.48,55.814,137633,0
2016-09-01,55.785,55.864,54.948,55.717,103174,0
2016-09-02,55.805,56.208,55.137,55.78,138692,0
2016-09-06,55.648,55.824,55.244,55.717,85224,0
2016-09-07,55.894,56.406,55.707,56.356,100327,0
2016-09-08,56.267,56.508,55.992,56.07,98849,0
2016-09-09,55.697,56.021,54.822,54.822,88987,0
2016-09-12,54.929,55.49,54.517,55.45,60149,0
2016-09-13,54.998,55.333,54.712,55.018,115322,0
2016-09-14,55.088,55.392,54.429,54.526,123729,0
2016-09-15,54.546,55.145,54.496,55.145,49640,0
2016-09-16,55.264,55.48,54.929,55.068,320868,0
2016-09-19,55.018,55.333,54.014,54.585,121582,0
2016-09-20,54.664,55.155,54.635,54.635,44926,0
2016-09-21,54.684,55.44,54.339,55.204,58417,0
2016-09-22,55.244,56.011,54.852,55.963,50042,0
2016-09-23,55.726,55.726,55.028,55.028,67255,0
2016-09-26,55.078,55.078,54.339,54.439,71347,0
2016-09-27,54.399,54.702,54.279,54.585,85397,0
2016-09-28,54.722,55.668,54.496,55.559,63606,0
2016-09-29,55.264,55.933,55.068,55.185,105792,0
2016-09-30,55.264,55.765,54.91,55.5,84098,0
2016-10-03,55.549,55.795,54.635,54.842,63434,0
2016-10-04,54.645,55.756,54.073,55.589,158148,0
2016-10-05,55.579,56.09,55.579,55.864,166877,0
2016-10-06,56.002,56.002,55.214,55.48,100856,0
2016-10-07,55.402,56.277,55.402,55.963,59234,0
2016-10-10,55.992,56.97,55.795,56.887,142052,0
2016-10-11,56.622,56.69,56.04,56.258,45534,0
2016-10-12,56.238,56.965,56.238,56.533,48463,0
2016-10-13,56.356,56.651,55.874,56.563,71673,0
2016-10-14,56.651,56.916,56.425,56.749,67634,0
2016-10-17,56.759,56.955,56.612,56.859,59737,0
2016-10-18,57.055,57.104,56.464,56.859,82088,0
2016-10-19,56.859,57.104,56.439,57.005,80259,0
2016-10-20,56.759,56.759,55.432,55.53,148700,0
2016-10-21,55.088,55.48,54.251,54.89,88485,0
2016-10-24,55.185,55.432,54.742,55.038,82379,0
2016-10-25,54.988,55.137,54.645,55.038,51731,0
2016-10-26,54.939,55.137,54.694,54.742,76247,0
2016-10-27,54.645,54.694,53.611,54.004,72727,0
2016-10-28,54.053,54.546,53.513,54.349,69553,0
2016-10-31,54.349,54.939,54.053,54.694,105595,0
2016-11-01,54.792,55.088,53.611,53.759,95949,0
2016-11-02,54.792,56.563,53.957,56.267,182522,0
2016-11-03,56.366,57.005,56.12,56.906,113192,0
2016-11-04,56.859,57.201,56.218,57.005,132525,0
2016-11-07,57.94,57.989,57.201,57.497,130248,0
2016-11-08,57.201,57.989,57.201,57.743,75577,0
2016-11-09,57.89,59.072,57.35,58.972,123481,0
2016-11-10,60.349,61.874,59.464,61.481,226907,0
2016-11-11,61.728,63.006,61.087,62.809,219499,0
2016-11-14,63.891,66.498,63.203,64.825,320633,0
2016-11-15,64.825,65.022,63.35,64.482,281628,0
2016-11-16,64.482,65.267,62.366,65.22,110945,0
2016-11-17,64.334,65.22,64.236,64.825,216469,0
2016-11-18,65.121,65.121,63.154,64.137,172948,0
2016-11-21,64.137,64.236,63.35,63.546,163350,0
2016-11-22,63.841,63.841,62.666,63.449,196374,0
2016-11-23,63.744,63.891,63.252,63.3,186250,0
2016-11-25,63.449,64.334,63.203,63.99,97339,0
2016-11-28,63.792,63.841,63.154,63.35,204212,0
2016-11-29,63.567,63.764,62.778,62.926,131530,0
2016-11-30,63.271,63.37,62.58,62.629,155969,0
2016-12-01,62.58,63.764,62.383,62.482,229919,0
2016-12-02,62.136,62.58,61.741,61.889,140222,0
2016-12-05,61.988,62.482,61.741,62.038,186798,0
2016-12-06,62.086,62.432,61.544,62.284,281830,0
2016-12-07,62.58,62.704,61.692,62.235,238660,0
2016-12-08,62.531,63.073,62.185,62.926,264486,0
2016-12-09,62.876,63.987,62.58,63.913,200395,0
2016-12-12,63.764,64.751,63.764,64.504,125066,0
2016-12-13,64.504,64.85,63.37,63.913,198307,0
2016-12-14,64.209,64.258,63.469,63.616,183914,0
2016-12-15,63.567,64.357,63.32,64.159,185739,0
2016-12-16,64.406,65.147,64.159,64.801,271049,0
2016-12-19,64.9,65.394,64.258,64.703,293472,0
2016-12-20,65.047,65.591,64.554,65.491,85855,0
2016-12-21,65.541,65.985,65.196,65.738,125252,0
2016-12-22,65.788,66.084,64.85,65.936,90648,0
2016-12-23,65.838,66.282,65.147,66.035,51733,0
2016-12-27,66.183,66.479,65.196,65.838,40996,0
2016-12-28,65.936,65.936,65.047,65.394,73221,0
2016-12-29,65.443,65.838,64.998,65.294,60420,0
2016-12-30,65.344,65.344,64.456,65.047,180075,0
2017-01-03,65.541,65.69,64.653,65.245,69600,0
2017-01-04,65.147,66.035,65.147,65.738,63719,0
2017-01-05,65.69,65.69,64.456,64.554,77867,0
2017-01-06,64.554,64.998,64.282,64.653,48999,0
2017-01-09,64.406,64.406,63.172,63.271,83860,0
2017-01-10,63.172,64.159,63.073,64.11,88401,0
2017-01-11,63.863,64.504,63.863,64.357,53230,0
2017-01-12,64.159,64.159,62.629,63.37,71088,0
2017-01-13,63.666,64.456,63.37,63.666,109151,0
2017-01-17,63.32,63.616,62.926,63.271,130360,0
2017-01-18,62.284,63.863,62.284,63.616,103817,0
2017-01-19,63.666,63.814,62.531,62.975,67443,0
2017-01-20,62.679,63.469,62.679,63.37,86196,0
2017-01-23,63.419,64.11,63.222,63.863,92219,0
2017-01-24,64.11,64.603,63.073,64.406,121300,0
2017-01-25,64.85,65.394,64.307,64.751,184674,0
2017-01-26,64.801,65.294,64.456,65.047,62624,0
2017-01-27,64.998,64.998,64.209,64.653,76386,0
2017-01-30,64.209,64.703,63.32,63.469,53988,0
2017-01-31,63.172,63.567,62.58,63.123,149727,0
2017-02-01,63.567,63.814,63.073,63.073,86974,0
2017-02-02,63.123,64.06,63.073,63.567,60735,0
2017-02-03,64.06,64.307,63.469,64.258,64777,0
2017-02-06,64.307,64.703,63.517,63.567,92272,0
2017-02-07,63.863,64.011,63.271,63.419,56583,0
2017-02-08,63.616,63.616,62.728,62.975,56676,0
2017-02-09,63.222,64.209,62.975,63.962,104504,0
2017-02-10,64.357,64.456,63.863,64.357,46864,0
2017-02-13,64.554,65.147,64.159,65.097,105895,0
2017-02-14,64.11,66.924,62.778,66.627,207533,0
2017-02-15,66.282,66.282,64.703,65.443,264724,0
2017-02-16,65.69,66.627,65.64,66.627,134017,0
2017-02-17,66.775,66.874,65.221,65.738,98439,0
2017-02-21,65.887,66.38,65.344,66.331,105244,0
2017-02-22,66.183,67.071,66.183,67.022,77212,0
2017-02-23,67.171,67.861,66.778,67.565,74907,0
2017-02-24,67.268,67.861,66.677,66.972,88879,0
2017-02-27,66.924,67.121,66.232,66.356,94205,0
2017-02-28,66.282,66.331,65.738,66.084,110203,0
2017-03-01,66.501,68.408,66.501,68.185,184777,0
2017-03-02,68.235,68.285,67.541,67.591,79964,0
2017-03-03,67.888,67.937,66.847,67.045,71841,0
2017-03-06,66.599,66.773,66.253,66.451,63850,0
2017-03-07,66.352,66.748,65.856,66.649,97882,0
2017-03-08,66.996,67.028,66.253,66.599,119143,0
2017-03-09,66.847,67.244,66.451,66.649,120741,0
2017-03-10,67.145,67.69,66.19,67.045,119220,0
2017-03-13,66.748,67.393,66.352,66.649,93863,0
2017-03-14,66.501,66.897,65.856,66.699,129542,0
2017-03-15,67.095,67.789,66.203,67.145,186497,0
2017-03-16,67.244,67.343,66.203,66.599,108939,0
2017-03-17,66.302,66.847,65.807,66.599,281036,0
2017-03-20,66.599,66.798,65.807,65.856,60083,0
2017-03-21,66.203,66.203,64.667,64.766,98445,0
2017-03-22,64.667,64.915,64.072,64.518,83562,0
2017-03-23,64.32,65.41,63.75,65.063,76318,0
2017-03-24,65.262,65.311,64.835,64.964,80040,0
2017-03-27,64.171,65.014,64.023,64.816,58547,0
2017-03-28,64.469,65.46,64.469,65.212,60484,0
2017-03-29,64.865,65.163,64.469,65.113,66564,0
2017-03-30,65.212,66.401,65.212,66.153,98676,0
2017-03-31,66.104,67.541,65.054,67.194,226128,0
2017-04-03,67.045,67.491,66.798,67.07,243425,0
2017-04-04,67.045,67.739,66.649,66.847,74769,0
2017-04-05,67.145,67.318,65.614,65.707,128571,0
2017-04-06,65.609,65.658,64.915,65.559,54531,0
2017-04-07,65.46,65.509,64.865,64.915,70359,0
2017-04-10,65.063,65.361,64.617,65.311,51579,0
2017-04-11,64.964,66.005,64.964,65.906,53865,0
2017-04-12,65.707,65.757,64.023,65.014,42561,0
2017-04-13,64.865,65.251,63.825,63.825,61711,0
2017-04-17,63.973,65.053,63.725,64.915,77918,0
2017-04-18,64.667,64.766,64.072,64.766,70223,0
2017-04-19,64.766,65.311,64.617,64.766,70530,0
2017-04-20,64.865,65.212,64.419,64.617,145946,0
2017-04-21,64.37,65.262,64.32,64.568,102779,0
2017-04-24,65.41,65.856,65.113,65.856,181860,0
2017-04-25,66.253,66.748,65.955,66.005,175952,0
2017-04-26,66.055,68.086,65.658,67.491,167320,0
2017-04-27,67.739,67.839,66.947,67.07,87984,0
2017-04-28,67.095,67.244,65.262,65.361,144057,0
2017-05-01,65.509,65.955,65.262,65.856,82277,0
2017-05-02,65.955,66.104,65.311,65.609,66164,0
2017-05-03,65.509,66.104,64.816,64.964,91233,0
2017-05-04,65.807,66.501,64.122,65.609,87658,0
2017-05-05,65.906,66.253,64.717,64.865,76803,0
2017-05-08,64.865,65.113,64.122,64.667,155793,0
2017-05-09,64.617,65.163,64.617,64.915,170797,0
2017-05-10,64.766,65.286,64.766,65.212,161264,0
2017-05-11,65.113,65.212,64.518,64.766,163845,0
2017-05-12,64.518,64.518,63.131,63.23,171965,0
2017-05-15,63.379,64.023,63.329,63.527,95704,0
2017-05-16,63.626,63.626,62.14,62.437,238123,0
2017-05-17,61.545,61.743,60.306,60.752,290457,0
2017-05-18,60.703,61.644,60.554,61,140352,0
2017-05-19,60.851,61.496,60.802,61.297,189975,0
2017-05-22,61.347,62.041,60.604,60.95,104840,0
2017-05-23,61.05,61.595,60.752,61.545,147078,0
2017-05-24,61.743,62.189,61.347,61.743,175276,0
2017-05-25,61.892,62.189,61.311,61.644,58592,0
2017-05-26,61.743,62.041,61.289,62.041,73715,0
2017-05-30,61.842,61.942,61.05,61.446,64117,0
2017-05-31,61.545,61.892,60.752,61.347,60906,0
2017-06-01,61.446,61.942,61.099,61.942,84806,0
2017-06-02,61.942,62.933,61.942,62.14,130306,0
2017-06-05,61.991,61.991,60,61.099,83632,0
2017-06-06,60.653,60.95,58.82,59.86,148983,0
2017-06-07,59.96,60.703,59.761,60.158,297295,0
2017-06-08,60.128,61.322,59.929,60.825,137024,0
2017-06-09,61.073,61.77,60.277,61.322,174789,0
2017-06-12,61.322,62.169,55.947,60.725,107308,0
2017-06-13,60.825,61.223,60.476,61.123,84970,0
2017-06-14,61.024,61.024,60.327,60.675,72314,0
2017-06-15,60.426,60.924,60.103,60.924,81537,0
2017-06-16,60.476,60.825,59.829,60.625,172547,0
2017-06-19,60.476,61.024,59.73,59.829,72955,0
2017-06-20,59.68,59.879,59.331,59.431,73879,0
2017-06-21,59.481,59.73,58.883,59.033,68871,0
2017-06-22,59.082,59.082,58.585,58.784,53183,0
2017-06-23,58.834,59.506,58.684,59.082,170378,0
2017-06-26,59.381,59.63,58.784,59.033,90935,0
2017-06-27,58.983,59.481,58.933,59.082,109449,0
2017-06-28,59.381,60.178,59.107,60.178,75506,0
2017-06-29,60.526,61.87,59.929,60.576,143237,0
2017-06-30,60.526,63.363,60.053,60.327,84391,0
2017-07-03,60.924,64.657,60.725,61.223,48320,0
2017-07-05,61.273,61.322,59.68,60.327,98712,0
2017-07-06,60.128,60.576,58.933,60.476,104689,0
2017-07-07,60.625,61.422,60.377,61.372,87074,0
2017-07-10,61.273,61.273,60.178,60.526,128883,0
2017-07-11,60.625,60.625,59.68,60.377,124980,0
2017-07-12,60.625,61.024,60.178,60.576,47330,0
2017-07-13,60.526,60.526,59.829,60.377,85616,0
2017-07-14,60.178,60.476,59.978,60.078,91171,0
2017-07-17,59.779,60.426,59.58,60.078,86827,0
2017-07-18,59.73,60.178,59.282,60.128,127576,0
2017-07-19,60.327,61.168,60.227,60.725,103310,0
2017-07-20,60.625,60.924,60.178,60.576,150594,0
2017-07-21,60.874,60.874,59.829,60.128,155495,0
2017-07-24,59.879,60.426,59.481,60.227,94458,0
2017-07-25,60.526,60.974,60.476,60.974,133133,0
2017-07-26,61.123,61.297,60.178,60.277,103239,0
2017-07-27,60.327,60.327,58.635,58.933,134265,0
2017-07-28,58.834,59.829,58.834,59.829,102880,0
2017-07-31,60.078,60.078,59.381,59.68,85731,0
2017-08-01,60.028,60.028,59.331,59.978,76376,0
2017-08-02,59.978,60.625,59.132,59.73,69647,0
2017-08-03,59.63,60.078,59.53,59.63,63625,0
2017-08-04,59.68,59.829,59.381,59.58,78857,0
2017-08-07,59.53,59.929,58.684,59.929,117118,0
2017-08-08,64.707,64.707,59.033,59.082,245651,0
2017-08-09,58.784,58.784,57.838,58.236,164529,0
2017-08-10,58.187,59.331,58.037,59.033,111351,0
2017-08-11,59.132,59.829,58.137,58.883,98125,0
2017-08-14,59.232,60.377,59.132,60.078,161088,0
2017-08-15,60.178,60.426,59.481,59.779,90719,0
2017-08-16,60.078,60.526,59.132,60.053,74145,0
2017-08-17,59.829,60.128,59.381,59.481,88781,0
2017-08-18,59.182,60.426,58.773,60.227,118899,0
2017-08-21,59.978,60.128,59.331,60.028,67910,0
2017-08-22,60.277,60.675,59.73,59.929,70781,0
2017-08-23,59.63,60.327,59.232,60.028,110089,0
2017-08-24,60.128,60.426,59.182,59.929,256553,0
2017-08-25,60.178,60.576,59.53,60.277,177250,0
2017-08-28,60.377,60.377,58.883,59.779,113927,0
2017-08-29,59.431,60.078,58.361,59.63,101492,0
2017-08-30,59.45,60.05,59.4,60,128250,0
2017-08-31,60.1,60.65,60.1,60.2,180874,0
2017-09-01,61.65,61.65,60.35,60.65,128197,0
2017-09-05,60.55,60.65,57.8,57.85,141941,0
2017-09-06,57.9,59.7,57.5,58.65,142989,0
2017-09-07,58.55,58.55,56.25,56.5,205301,0
2017-09-08,56.15,58.65,56.15,57.6,291603,0
2017-09-11,58.3,60.35,58.3,59.55,174959,0
2017-09-12,59.5,60.2,59.1,59.45,150943,0
2017-09-13,59.2,60.45,58.85,60.45,139655,0
2017-09-14,60.15,60.75,59.9,60.15,154049,0
2017-09-15,60.2,61.2,59.25,61.1,184967,0
2017-09-18,61.35,61.35,60.5,60.7,98422,0
2017-09-19,60.6,61.55,60.6,60.85,61509,0
2017-09-20,60.85,61.1,60.4,60.5,118627,0
2017-09-21,60.55,61.75,60.5,60.6,116452,0
2017-09-22,61,61.15,60.3,60.8,171207,0
2017-09-25,60.65,61.3,60.6,60.9,122722,0
2017-09-26,60.85,60.9,60.5,60.75,106598,0
2017-09-27,61.05,61.4,60.4,61.35,160848,0
2017-09-28,61.35,61.8,60.8,61.8,86935,0
2017-09-29,61.55,62.05,61.2,61.5,109320,0
2017-10-02,61.55,62.7,59.3,62.65,124205,0
2017-10-03,62.85,63.55,61.875,62.95,238117,0
2017-10-04,63,63,61.75,62,92376,0
2017-10-05,62.35,62.7,62,62.55,90206,0
2017-10-06,62.65,63.05,62.5,63,147776,0
2017-10-09,63,63.2,62.725,62.8,153653,0
2017-10-10,63.15,63.15,62.65,62.9,67421,0
2017-10-11,62.9,62.95,62.382,62.5,127950,0
2017-10-12,62.35,62.75,62,62.3,69276,0
2017-10-13,62.25,63.7,62.05,63.15,84899,0
2017-10-16,63.1,63.1,62.175,62.9,101393,0
2017-10-17,62.75,63.1,62.25,62.8,93178,0
2017-10-18,62.8,63.2,62.65,63.15,98056,0
2017-10-19,62.95,63.95,62.925,63.9,122947,0
2017-10-20,64.15,64.15,63.7,63.8,132496,0
2017-10-23,63.9,63.95,63.525,63.75,81186,0
2017-10-24,63.7,64.3,63.55,63.9,202415,0
2017-10-25,63.95,64.7,63.75,63.9,117867,0
2017-10-26,64.3,64.8,63.5,63.85,185905,0
2017-10-27,63.8,64.05,63.15,64.05,96887,0
2017-10-30,63.95,64.05,62.75,62.85,150694,0
2017-10-31,62.9,63.3,62.65,62.95,148129,0
2017-11-01,63.25,63.95,62.4,62.65,139798,0
2017-11-02,62.6,63.075,62.255,62.8,175263,0
2017-11-03,61.45,62.4,60.1,61.4,172083,0
2017-11-06,61.1,61.35,60.5,60.8,253019,0
2017-11-07,60.75,61,59.95,59.95,262681,0
2017-11-08,59.9,60.5,59.75,60.25,161144,0
2017-11-09,59.8,60.825,59.8,60.15,143027,0
2017-11-10,60.1,60.6,59.25,60,109171,0
