Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,22.266,22.721,22.248,22.667,401124,0
2005-02-28,22.714,22.721,22.332,22.461,436844,0
2005-03-01,22.544,22.754,22.435,22.582,345891,0
2005-03-02,22.566,22.746,22.426,22.538,306611,0
2005-03-03,22.582,22.762,22.495,22.649,367614,0
2005-03-04,22.812,22.976,22.746,22.892,405790,0
2005-03-07,23.015,23.121,22.884,23.032,481276,0
2005-03-08,22.951,23.055,22.838,22.9,283048,0
2005-03-09,22.9,22.968,22.684,22.699,492322,0
2005-03-10,22.778,22.821,22.566,22.778,431444,0
2005-03-11,22.892,22.892,22.521,22.649,347120,0
2005-03-14,22.649,22.976,22.649,22.908,270527,0
2005-03-15,23.113,23.178,22.529,22.544,379522,0
2005-03-16,22.487,22.692,22.367,22.444,382591,0
2005-03-17,22.529,22.574,22.359,22.47,346135,0
2005-03-18,22.521,22.566,22.202,22.461,793167,0
2005-03-21,22.487,22.487,22.202,22.297,275558,0
2005-03-22,22.209,22.47,21.89,21.906,372281,0
2005-03-23,22.038,22.145,21.752,21.989,532093,0
2005-03-24,22.069,22.233,22.069,22.069,278260,0
2005-03-28,22.119,22.367,22.094,22.324,428498,0
2005-03-29,22.24,22.435,21.836,21.836,532583,0
2005-03-30,21.836,22.11,21.836,22.069,284271,0
2005-03-31,22.045,22.209,21.859,21.997,444699,0
2005-04-01,22.119,22.233,21.777,21.939,455006,0
2005-04-04,21.931,22.193,21.793,22.193,326501,0
2005-04-05,22.282,22.461,22.169,22.359,488642,0
2005-04-06,22.359,22.607,22.282,22.282,326377,0
2005-04-07,22.29,22.495,22.248,22.403,260951,0
2005-04-08,22.403,22.435,22.136,22.169,278994,0
2005-04-11,22.332,22.341,22.045,22.06,299862,0
2005-04-12,22.06,22.551,21.957,22.538,463969,0
2005-04-13,22.403,22.47,22.11,22.152,290657,0
2005-04-14,22.233,22.315,21.957,21.957,433406,0
2005-04-15,21.997,22.202,21.827,21.874,613225,0
2005-04-18,21.793,22.031,21.509,21.948,483853,0
2005-04-19,21.914,22.178,21.853,22.169,426410,0
2005-04-20,22.202,22.216,21.793,21.8,433286,0
2005-04-21,22.005,22.202,21.836,22.078,392531,0
2005-04-22,21.957,22.069,21.604,21.975,654343,0
2005-04-25,21.975,22.023,21.697,21.874,383575,0
2005-04-26,21.836,21.836,21.345,21.418,483853,0
2005-04-27,21.476,21.63,20.776,21.403,482383,0
2005-04-28,21.409,21.409,21.033,21.136,523376,0
2005-04-29,21.214,21.442,21.059,21.426,401247,0
2005-05-02,21.345,21.59,21.304,21.548,404684,0
2005-05-03,21.548,21.63,21.265,21.418,392654,0
2005-05-04,21.557,21.845,21.442,21.845,402475,0
2005-05-05,21.89,21.997,21.681,21.836,378909,0
2005-05-06,21.957,21.989,21.77,21.793,222902,0
2005-05-09,21.874,22.257,21.752,22.257,257881,0
2005-05-10,22.053,22.119,21.8,22.045,455868,0
2005-05-11,22.161,22.435,22.103,22.379,474770,0
2005-05-12,22.379,22.487,21.866,21.939,439910,0
2005-05-13,21.966,22.031,21.63,21.786,434758,0
2005-05-16,21.853,22.582,21.793,22.521,579101,0
2005-05-17,22.538,22.762,22.324,22.707,344176,0
2005-05-18,22.787,22.9,22.607,22.762,374368,0
2005-05-19,22.877,22.96,22.607,22.684,329445,0
2005-05-20,22.707,22.796,22.538,22.649,575176,0
2005-05-23,22.435,22.444,22.216,22.35,440526,0
2005-05-24,22.24,22.453,22.233,22.367,456973,0
2005-05-25,22.374,22.538,22.193,22.367,378786,0
2005-05-26,22.367,22.692,22.367,22.623,210257,0
2005-05-27,22.615,22.877,22.598,22.787,426042,0
2005-05-31,22.787,23.048,22.787,23.048,451573,0
2005-06-01,23.048,23.367,22.976,23.244,333615,0
2005-06-02,23.26,23.317,23.162,23.267,303303,0
2005-06-03,23.187,23.465,22.917,23.09,437330,0
2005-06-06,23.073,23.194,22.87,23.032,480785,0
2005-06-07,23.099,23.628,23.099,23.099,490115,0
2005-06-08,23.137,23.26,22.942,22.942,264757,0
2005-06-09,23.008,23.26,22.838,23.202,271631,0
2005-06-10,23.228,23.3,23.048,23.145,191725,0
2005-06-13,23.162,23.447,23.154,23.422,347856,0
2005-06-14,23.422,23.521,23.326,23.406,257643,0
2005-06-15,23.406,23.429,23.178,23.26,448256,0
2005-06-16,23.26,23.521,23.171,23.521,323303,0
2005-06-17,23.536,23.545,23.275,23.284,661707,0
2005-06-20,23.291,23.397,23.228,23.291,475873,0
2005-06-21,23.317,23.397,23.178,23.219,398669,0
2005-06-22,23.267,23.326,23.178,23.308,456605,0
2005-06-23,23.308,23.343,23.178,23.317,496250,0
2005-06-24,23.317,23.317,22.838,23.219,3051522,0
2005-06-27,23.219,23.317,23.178,23.219,500302,0
2005-06-28,23.343,23.438,23.275,23.383,360739,0
2005-06-29,23.422,23.498,23.228,23.26,414502,0
2005-06-30,23.317,23.559,23.267,23.465,432180,0
2005-07-01,23.545,23.716,23.505,23.707,514788,0
2005-07-05,23.707,23.773,23.628,23.724,191354,0
2005-07-06,23.773,23.773,23.545,23.568,322078,0
2005-07-07,23.465,23.92,23.351,23.911,406771,0
2005-07-08,23.961,24.017,23.773,23.969,285992,0
2005-07-11,23.969,24,23.636,23.666,403704,0
2005-07-12,23.666,23.92,23.429,23.829,460041,0
2005-07-13,23.837,23.888,23.699,23.799,187060,0
2005-07-14,23.945,23.969,23.498,23.521,214924,0
2005-07-15,23.521,23.636,23.422,23.545,196514,0
2005-07-18,23.577,23.65,23.456,23.586,210135,0
2005-07-19,23.691,23.691,23.465,23.586,301211,0
2005-07-20,23.505,23.628,23.383,23.577,122622,0
2005-07-21,23.603,23.603,23.237,23.3,153796,0
2005-07-22,23.3,23.498,23.3,23.491,228305,0
2005-07-25,23.513,23.683,23.491,23.611,237876,0
2005-07-26,23.675,23.716,23.552,23.65,197002,0
2005-07-27,23.699,23.758,23.568,23.628,237015,0
2005-07-28,23.628,24.109,23.628,24.032,198970,0
2005-07-29,23.88,24,23.758,23.758,254938,0
2005-08-01,23.846,24.009,23.691,23.699,261072,0
2005-08-02,23.758,24.254,23.758,24.247,242416,0
2005-08-03,24.247,24.417,23.993,24.163,229042,0
2005-08-04,24.059,24.075,23.765,23.846,264142,0
2005-08-05,23.888,23.888,23.351,23.505,224133,0
2005-08-08,23.498,23.758,23.015,23.023,608439,0
2005-08-09,23.749,23.749,23.219,23.429,690678,0
2005-08-10,23.577,24.025,23.505,23.749,414379,0
2005-08-11,23.781,24.025,23.666,23.813,298633,0
2005-08-12,23.829,24.075,23.799,23.993,253833,0
2005-08-15,23.993,24.163,23.903,23.911,258005,0
2005-08-16,23.829,23.969,23.716,23.765,276418,0
2005-08-17,23.773,23.773,23.389,23.397,413519,0
2005-08-18,23.383,23.552,23.219,23.367,428376,0
2005-08-19,23.367,23.491,23.202,23.359,322447,0
2005-08-22,23.438,23.733,23.406,23.675,445068,0
2005-08-23,23.3,23.359,23.171,23.26,275191,0
2005-08-24,23.219,23.577,23.178,23.187,345523,0
2005-08-25,23.237,23.505,23.237,23.465,235788,0
2005-08-26,23.536,23.683,23.498,23.559,467285,0
2005-08-29,23.552,23.577,23.359,23.505,321953,0
2005-08-30,23.545,23.675,23.397,23.528,353992,0
2005-08-31,23.611,24.117,23.545,24.109,501774,0
2005-09-01,24.109,24.172,23.837,24.084,444820,0
2005-09-02,24.084,24.084,23.813,23.937,308940,0
2005-09-06,24.059,24.222,23.976,24.091,257026,0
2005-09-07,24.155,24.23,23.985,24.109,343681,0
2005-09-08,24.132,24.132,23.92,23.985,419536,0
2005-09-09,23.993,24.155,23.961,24.05,435737,0
2005-09-12,24.05,24.059,23.773,23.929,357060,0
2005-09-13,23.976,23.993,23.675,23.699,283048,0
2005-09-14,23.691,23.781,23.552,23.666,451450,0
2005-09-15,23.675,23.82,23.603,23.666,633602,0
2005-09-16,23.79,23.872,23.643,23.82,424447,0
2005-09-19,23.749,23.888,23.62,23.628,163861,0
2005-09-20,23.628,23.691,23.491,23.586,265617,0
2005-09-21,23.595,23.733,23.228,23.308,303665,0
2005-09-22,23.389,23.413,22.942,22.999,382591,0
2005-09-23,23.008,23.251,22.96,23.194,281699,0
2005-09-26,23.194,23.317,22.984,23.284,281815,0
2005-09-27,23.284,23.465,23.211,23.284,189515,0
2005-09-28,23.308,23.383,23.073,23.129,218116,0
2005-09-29,23.129,23.267,22.884,23.244,326006,0
2005-09-30,23.211,23.317,22.999,23.015,419658,0
2005-10-03,23.023,23.171,23.023,23.107,452920,0
2005-10-04,23.121,23.317,22.942,22.999,372649,0
2005-10-05,23.015,23.137,22.615,22.623,526694,0
2005-10-06,22.632,23.099,22.209,22.387,1238113,0
2005-10-07,22.512,22.9,22.512,22.838,528653,0
2005-10-10,22.847,22.87,22.282,22.306,365406,0
2005-10-11,22.306,22.374,21.914,21.997,618135,0
2005-10-12,22.005,22.152,21.548,21.77,510118,0
2005-10-13,21.697,21.752,20.367,21.353,717928,0
2005-10-14,21.483,21.483,21.118,21.353,405421,0
2005-10-17,21.361,21.566,21.19,21.476,397195,0
2005-10-18,21.46,21.526,21.093,21.093,313853,0
2005-10-19,21.085,21.418,20.815,21.386,543017,0
2005-10-20,21.33,21.54,20.981,21.206,289919,0
2005-10-21,21.206,21.304,20.987,21.012,449239,0
2005-10-24,21.004,21.426,20.987,21.345,403212,0
2005-10-25,21.345,21.597,21.274,21.451,515645,0
2005-10-26,21.409,21.409,21.109,21.239,610157,0
2005-10-27,21.345,21.345,21.077,21.093,482013,0
2005-10-28,21.127,21.386,21.118,21.33,358409,0
2005-10-31,21.37,21.548,21.304,21.426,366758,0
2005-11-01,21.409,21.409,21.118,21.206,323797,0
2005-11-02,21.222,21.476,21.145,21.476,306246,0
2005-11-03,21.509,21.845,21.492,21.566,477967,0
2005-11-04,21.566,21.752,21.476,21.526,508645,0
2005-11-07,21.517,21.735,21.321,21.409,395110,0
2005-11-08,21.426,21.526,21.152,21.19,284029,0
2005-11-09,21.239,21.533,21.059,21.442,603408,0
2005-11-10,21.451,21.509,21.182,21.345,481646,0
2005-11-11,21.386,21.426,21.182,21.361,644524,0
2005-11-14,21.468,21.604,21.274,21.604,660605,0
2005-11-15,21.566,21.581,21.395,21.483,652623,0
2005-11-16,21.483,21.517,21.304,21.426,501404,0
2005-11-17,21.468,21.597,21.222,21.321,564373,0
2005-11-18,21.434,21.604,21.33,21.517,480662,0
2005-11-21,21.548,21.836,21.548,21.809,474405,0
2005-11-22,21.63,21.853,21.621,21.818,604265,0
2005-11-23,21.793,21.975,21.664,21.882,277893,0
2005-11-25,21.898,22.11,21.89,22.094,129126,0
2005-11-28,22.078,22.161,21.743,21.743,263652,0
2005-11-29,21.72,22.038,21.712,21.712,160306,0
2005-11-30,21.761,21.874,21.566,21.648,269668,0
2005-12-01,21.672,21.914,21.672,21.827,212713,0
2005-12-02,21.818,21.859,21.63,21.827,159691,0
2005-12-05,21.836,21.866,21.468,21.656,294094,0
2005-12-06,21.656,21.859,21.639,21.672,198970,0
2005-12-07,21.727,21.836,21.509,21.54,227565,0
2005-12-08,21.548,21.63,21.338,21.509,241560,0
2005-12-09,21.574,21.597,21.395,21.548,211241,0
2005-12-12,21.581,21.735,21.483,21.548,452060,0
2005-12-13,21.566,21.648,21.426,21.517,281449,0
2005-12-14,21.509,21.727,21.509,21.648,305874,0
2005-12-15,21.697,21.712,21.509,21.672,291879,0
2005-12-16,21.712,21.845,21.548,21.836,542031,0
2005-12-19,21.777,21.777,21.468,21.492,215044,0
2005-12-20,21.492,21.681,21.403,21.533,338650,0
2005-12-21,21.613,21.689,21.265,21.409,252239,0
2005-12-22,21.476,21.476,21.214,21.353,276541,0
2005-12-23,21.403,21.533,21.353,21.492,279366,0
2005-12-27,21.476,21.509,21.109,21.118,367496,0
2005-12-28,21.182,21.281,21.101,21.23,240825,0
2005-12-29,21.23,21.361,21.23,21.296,220693,0
2005-12-30,21.214,21.403,21.042,21.312,275434,0
2006-01-03,21.426,21.836,21.281,21.786,454517,0
2006-01-04,21.845,21.906,21.656,21.793,258498,0
2006-01-05,21.77,21.836,21.604,21.72,266110,0
2006-01-06,21.859,21.89,21.727,21.836,234683,0
2006-01-09,21.866,22.06,21.859,21.914,269421,0
2006-01-10,21.845,21.939,21.735,21.809,338773,0
2006-01-11,21.777,21.882,21.672,21.77,371173,0
2006-01-12,21.72,21.836,21.597,21.63,290780,0
2006-01-13,21.656,21.72,21.621,21.681,393024,0
2006-01-17,21.704,21.793,21.621,21.697,394496,0
2006-01-18,21.613,21.735,21.566,21.63,673249,0
2006-01-19,21.621,21.689,21.54,21.604,623905,0
2006-01-20,21.597,21.752,21.501,21.548,413769,0
2006-01-23,21.557,21.613,21.288,21.345,505580,0
2006-01-24,21.361,21.509,21.304,21.379,247325,0
2006-01-25,21.418,21.492,21.265,21.409,269053,0
2006-01-26,21.509,21.509,21.265,21.379,293601,0
2006-01-27,21.451,21.656,21.321,21.46,354849,0
2006-01-30,21.46,21.574,21.265,21.338,312379,0
2006-01-31,21.274,21.468,21.198,21.409,451325,0
2006-02-01,21.361,21.468,21.265,21.312,189882,0
2006-02-02,21.321,21.361,21.158,21.312,385169,0
2006-02-03,21.222,21.33,21.182,21.274,306488,0
2006-02-06,21.274,21.321,21.222,21.265,217257,0
2006-02-07,21.198,21.345,21.198,21.274,358902,0
2006-02-08,21.557,21.557,21.214,21.426,503494,0
2006-02-09,21.501,21.59,21.451,21.483,593097,0
2006-02-10,21.476,21.533,21.288,21.418,421992,0
2006-02-13,21.409,21.54,21.353,21.409,392531,0
2006-02-14,21.37,21.426,21.173,21.426,334964,0
2006-02-15,21.46,21.548,21.353,21.379,228792,0
2006-02-16,21.418,21.533,21.345,21.395,394743,0
2006-02-17,21.386,21.557,21.386,21.501,318269,0
2006-02-21,21.59,21.752,21.557,21.712,641086,0
2006-02-22,21.681,22.005,21.672,21.997,629791,0
2006-02-23,21.704,21.712,21.468,21.492,420889,0
2006-02-24,21.492,21.509,21.386,21.509,425921,0
2006-02-27,21.509,21.63,21.46,21.54,413519,0
2006-02-28,21.483,21.517,21.338,21.509,396212,0
2006-03-01,21.581,21.581,21.345,21.418,268932,0
2006-03-02,21.361,21.501,21.312,21.501,258127,0
2006-03-03,21.442,21.533,21.379,21.403,270649,0
2006-03-06,21.386,21.442,21.265,21.345,460408,0
2006-03-07,21.345,21.379,21.222,21.265,438684,0
2006-03-08,21.265,21.434,21.182,21.304,315327,0
2006-03-09,21.37,21.379,21.265,21.338,229407,0
2006-03-10,21.33,21.509,21.304,21.476,215537,0
2006-03-13,21.59,21.613,21.468,21.604,224864,0
2006-03-14,21.59,21.613,21.483,21.566,292129,0
2006-03-15,21.63,21.664,21.526,21.656,227441,0
2006-03-16,21.672,21.836,21.63,21.761,299982,0
2006-03-17,21.845,21.882,21.672,21.882,258740,0
2006-03-20,21.874,21.957,21.63,21.704,228180,0
2006-03-21,21.689,21.743,21.548,21.548,273471,0
2006-03-22,21.557,21.581,21.476,21.509,237876,0
2006-03-23,21.509,21.566,21.426,21.468,214677,0
2006-03-24,21.468,21.621,21.426,21.59,280837,0
2006-03-27,21.548,21.63,21.37,21.409,404317,0
2006-03-28,21.451,21.451,21.164,21.345,351781,0
2006-03-29,21.345,21.548,21.304,21.517,254816,0
2006-03-30,21.517,21.613,21.395,21.566,343066,0
2006-03-31,21.533,21.581,21.312,21.451,357921,0
2006-04-03,21.426,21.566,21.353,21.361,213699,0
2006-04-04,21.37,21.664,21.296,21.656,385903,0
2006-04-05,21.689,21.8,21.54,21.8,230880,0
2006-04-06,21.836,21.836,21.604,21.697,285992,0
2006-04-07,21.672,21.793,21.321,21.426,358656,0
2006-04-10,21.426,21.613,21.409,21.613,282309,0
2006-04-11,21.681,21.689,21.492,21.526,311153,0
2006-04-12,21.476,21.664,21.345,21.442,255797,0
2006-04-13,21.403,21.426,21.257,21.281,437089,0
2006-04-17,21.304,21.434,21.281,21.418,311647,0
2006-04-18,21.361,21.557,21.288,21.353,487042,0
2006-04-19,21.296,21.613,21.296,21.613,452435,0
2006-04-20,21.59,21.72,21.59,21.672,375471,0
2006-04-21,21.681,21.793,21.672,21.752,322814,0
2006-04-24,21.704,21.712,21.476,21.672,376208,0
2006-04-25,21.621,21.63,21.509,21.548,373383,0
2006-04-26,21.59,21.712,21.492,21.557,242662,0
2006-04-27,21.557,21.752,21.426,21.712,229282,0
2006-04-28,21.656,21.786,21.517,21.621,221550,0
2006-05-01,21.604,21.874,21.604,21.712,345891,0
2006-05-02,21.735,21.866,21.59,21.752,409226,0
2006-05-03,21.704,21.997,21.672,21.966,515645,0
2006-05-04,21.923,22.306,21.923,22.202,346135,0
2006-05-05,22.202,22.387,22.193,22.332,510363,0
2006-05-08,22.315,22.59,22.24,22.59,365406,0
2006-05-09,22.566,22.574,22.216,22.266,326624,0
2006-05-10,22.266,22.444,22.248,22.387,175892,0
2006-05-11,22.379,22.387,21.89,22.038,369336,0
2006-05-12,22.045,22.094,21.966,22.045,344418,0
2006-05-15,22.053,22.069,21.735,21.874,391180,0
2006-05-16,21.914,21.923,21.509,21.533,373998,0
2006-05-17,21.517,21.63,21.274,21.345,659502,0
2006-05-18,21.321,21.526,21.304,21.321,233949,0
2006-05-19,21.338,21.557,21.304,21.426,204980,0
2006-05-22,21.426,21.77,21.353,21.648,332758,0
2006-05-23,21.418,21.418,21.248,21.257,526444,0
2006-05-24,21.274,21.288,20.815,21.182,539089,0
2006-05-25,21.509,21.743,21.304,21.648,537246,0
2006-05-26,21.735,21.859,21.697,21.761,241068,0
2006-05-30,21.735,21.859,21.604,21.613,260217,0
2006-05-31,21.735,21.914,21.664,21.866,616788,0
2006-06-01,21.906,22.005,21.752,21.997,496743,0
2006-06-02,22.069,22.248,21.989,22.186,226708,0
2006-06-05,22.152,22.186,21.827,21.898,418924,0
2006-06-06,21.874,21.948,21.604,21.818,309802,0
2006-06-07,21.914,21.931,21.672,21.681,296671,0
2006-06-08,21.689,21.898,21.54,21.89,303789,0
2006-06-09,21.997,22.078,21.77,21.931,209523,0
2006-06-12,21.948,21.983,21.704,21.735,167422,0
2006-06-13,21.793,21.845,21.312,21.395,301335,0
2006-06-14,21.395,21.501,21.19,21.426,306735,0
2006-06-15,21.548,21.827,21.434,21.712,288200,0
2006-06-16,21.72,21.786,21.63,21.712,221427,0
2006-06-19,21.752,21.793,21.386,21.468,228916,0
2006-06-20,21.468,21.574,21.409,21.509,336808,0
2006-06-21,21.548,21.761,21.426,21.697,302930,0
2006-06-22,21.697,21.793,21.63,21.77,412295,0
2006-06-23,21.727,22.078,21.681,22.045,423833,0
2006-06-26,22.069,22.324,22.031,22.29,405790,0
2006-06-27,22.332,22.487,22.29,22.418,531601,0
2006-06-28,22.461,22.544,22.444,22.512,749347,0
2006-06-29,22.512,22.699,22.35,22.667,506439,0
2006-06-30,22.812,22.838,22.598,22.737,642316,0
2006-07-03,22.812,23.008,22.607,22.999,182275,0
2006-07-05,22.976,23.015,22.83,23.008,381487,0
2006-07-06,23.008,23.194,22.951,23.162,520186,0
2006-07-07,23.171,23.26,23.015,23.099,470474,0
2006-07-10,23.194,23.308,23.099,23.219,330917,0
2006-07-11,23.244,23.383,23.032,23.383,261691,0
2006-07-12,23.383,23.505,23.237,23.26,209769,0
2006-07-13,23.211,23.343,22.934,23.032,193322,0
2006-07-14,23.073,23.09,22.812,22.877,249663,0
2006-07-17,22.854,23.015,22.769,22.877,263406,0
2006-07-18,22.892,23.073,22.769,22.968,452060,0
2006-07-19,22.991,23.359,22.991,23.291,355096,0
2006-07-20,23.326,23.465,23.284,23.317,299123,0
2006-07-21,23.317,23.456,23.194,23.291,240577,0
2006-07-24,23.343,23.521,23.291,23.513,235299,0
2006-07-25,23.513,23.628,23.465,23.603,230759,0
2006-07-26,23.577,23.716,23.568,23.699,358290,0
2006-07-27,23.813,23.829,23.521,23.628,172824,0
2006-07-28,23.628,23.807,23.628,23.699,181291,0
2006-07-31,23.636,23.643,23.406,23.438,211241,0
2006-08-01,23.473,23.724,23.413,23.643,250148,0
2006-08-02,23.628,23.749,23.491,23.559,255797,0
2006-08-03,23.552,23.611,23.284,23.374,229531,0
2006-08-04,23.422,23.568,23.334,23.491,438804,0
2006-08-07,23.406,23.505,23.154,23.251,214437,0
2006-08-08,23.251,23.422,23.073,23.073,361480,0
2006-08-09,23.073,23.505,23.073,23.505,327361,0
2006-08-10,23.015,23.397,22.512,23.383,984154,0
2006-08-11,23.383,23.383,23.129,23.267,344418,0
2006-08-14,23.359,23.473,23.275,23.413,329320,0
2006-08-15,23.552,23.724,23.491,23.716,330181,0
2006-08-16,23.724,23.724,23.422,23.456,308575,0
2006-08-17,23.465,23.552,23.26,23.383,267456,0
2006-08-18,23.498,23.62,23.413,23.577,270403,0
2006-08-21,23.611,23.707,23.397,23.465,384556,0
2006-08-22,23.422,23.675,23.422,23.666,317536,0
2006-08-23,23.343,23.383,23.023,23.055,430582,0
2006-08-24,22.999,23.023,22.754,22.968,530620,0
2006-08-25,22.934,23.048,22.892,23.015,324044,0
2006-08-28,22.999,23.202,22.984,23.202,361237,0
2006-08-29,23.26,23.291,23.073,23.26,318396,0
2006-08-30,23.291,23.343,23.081,23.121,248067,0
2006-08-31,23.178,23.545,23.178,23.465,452435,0
2006-09-01,23.521,23.603,23.351,23.359,341714,0
2006-09-05,23.343,23.456,23.343,23.422,456362,0
2006-09-06,23.422,23.422,23.032,23.107,311770,0
2006-09-07,22.991,23.145,22.812,22.812,273103,0
2006-09-08,22.908,22.984,22.83,22.892,244871,0
2006-09-11,22.892,22.925,22.707,22.884,358290,0
2006-09-12,22.812,22.925,22.746,22.884,354726,0
2006-09-13,22.877,23.023,22.796,23.023,287833,0
2006-09-14,22.976,23.107,22.934,23.008,300967,0
2006-09-15,23.023,23.09,22.838,23.039,362462,0
2006-09-18,23.032,23.032,22.762,22.884,269668,0
2006-09-19,22.847,22.884,22.649,22.862,190252,0
2006-09-20,22.87,23.039,22.821,22.991,285625,0
2006-09-21,22.999,22.999,22.762,22.803,311277,0
2006-09-22,22.803,22.925,22.692,22.778,205227,0
2006-09-25,22.862,23.008,22.729,22.917,475385,0
2006-09-26,22.925,23.178,22.821,23.154,381609,0
2006-09-27,23.081,23.482,23.073,23.473,339261,0
2006-09-28,23.473,23.505,23.334,23.422,218239,0
2006-09-29,23.406,23.438,23.194,23.26,225358,0
2006-10-02,23.237,23.383,23.171,23.178,150728,0
2006-10-03,23.244,23.308,23.137,23.3,417818,0
2006-10-04,23.202,23.422,23.145,23.383,238860,0
2006-10-05,23.343,23.773,23.343,23.724,463723,0
2006-10-06,23.643,23.675,23.456,23.611,219954,0
2006-10-09,23.528,23.611,23.465,23.611,158095,0
2006-10-10,23.552,23.724,23.552,23.716,189882,0
2006-10-11,23.807,23.807,23.505,23.586,211241,0
2006-10-12,23.628,23.829,23.603,23.82,728849,0
2006-10-13,23.829,24.213,23.829,24.155,346873,0
2006-10-16,24.163,24.28,24.109,24.213,329687,0
2006-10-17,24.172,24.28,24.109,24.28,181906,0
2006-10-18,24.294,24.441,24.28,24.376,240087,0
2006-10-19,24.433,24.53,24.335,24.501,200071,0
2006-10-20,24.457,24.621,24.4,24.596,212348,0
2006-10-23,24.515,24.701,24.417,24.588,374368,0
2006-10-24,24.506,24.637,24.417,24.596,363194,0
2006-10-25,24.441,25.07,24.441,24.961,422974,0
2006-10-26,25.019,25.224,24.915,25.167,254938,0
2006-10-27,25.1,25.215,24.97,24.979,176012,0
2006-10-30,24.922,25.116,24.922,25.092,196391,0
2006-10-31,25.083,25.141,24.915,25.037,221060,0
2006-11-01,25.192,25.338,25.116,25.184,389956,0
2006-11-02,25.141,25.2,25.037,25.192,258251,0
2006-11-03,25.184,25.298,25.159,25.254,247697,0
2006-11-06,25.224,25.523,25.176,25.443,205227,0
2006-11-07,25.443,25.704,25.402,25.477,257390,0
2006-11-08,25.402,25.899,25.371,25.711,308940,0
2006-11-09,25.752,26.038,25.664,25.94,308330,0
2006-11-10,25.948,25.955,25.776,25.86,363441,0
2006-11-13,25.828,26.143,25.828,26.135,221919,0
2006-11-14,26.126,26.224,25.785,26.103,319009,0
2006-11-15,26.185,26.542,26.177,26.542,579840,0
2006-11-16,26.559,26.649,26.242,26.257,356076,0
2006-11-17,26.299,26.577,26.274,26.577,346012,0
2006-11-20,26.51,26.96,26.456,26.894,455254,0
2006-11-21,26.885,26.933,26.656,26.763,338034,0
2006-11-22,26.609,26.656,26.194,26.242,598742,0
2006-11-24,26.242,26.559,26.202,26.559,114516,0
2006-11-27,26.479,26.487,26.038,26.094,566582,0
2006-11-28,26.03,26.143,25.99,26.119,446417,0
2006-11-29,26.194,26.586,26.194,26.577,342579,0
2006-11-30,26.568,26.707,26.463,26.698,356199,0
2006-12-01,26.643,26.68,26.333,26.68,362706,0
2006-12-04,26.559,26.771,26.429,26.746,530128,0
2006-12-05,26.689,26.763,26.665,26.738,352767,0
2006-12-06,26.779,26.779,26.533,26.656,344176,0
2006-12-07,26.577,26.643,25.998,26.126,544734,0
2006-12-08,25.907,25.99,25.664,25.94,3775463,0
2006-12-11,25.948,26.291,25.86,26.265,733882,0
2006-12-12,26.217,26.324,26.038,26.17,500055,0
2006-12-13,26.143,26.224,26.045,26.112,426166,0
2006-12-14,26.072,26.194,25.998,26.03,349449,0
2006-12-15,26.112,26.439,25.948,26.274,769356,0
2006-12-18,26.194,26.242,25.767,25.875,362831,0
2006-12-19,25.785,26.135,25.76,26.126,537983,0
2006-12-20,26.194,26.21,26.021,26.03,454517,0
2006-12-21,25.99,26.185,25.899,26.007,272121,0
2006-12-22,26.014,26.03,25.776,25.94,137225,0
2006-12-26,25.875,26.161,25.875,26.087,203387,0
2006-12-27,26.143,26.421,26.135,26.347,241682,0
2006-12-28,26.265,26.413,26.25,26.308,167915,0
2006-12-29,26.317,26.317,25.99,25.998,290780,0
2007-01-03,25.915,26.317,25.306,26.265,594201,0
2007-01-04,26.283,26.283,26.045,26.119,290780,0
2007-01-05,26.03,26.045,25.558,25.745,441505,0
2007-01-08,25.76,25.794,25.515,25.622,380380,0
2007-01-09,25.622,25.704,25.417,25.638,359885,0
2007-01-10,25.549,25.606,25.271,25.338,380134,0
2007-01-11,25.289,25.647,25.289,25.549,529879,0
2007-01-12,25.549,25.664,24.735,25.502,537617,0
2007-01-16,25.417,25.63,25.345,25.509,341469,0
2007-01-17,25.509,25.614,25.402,25.614,269176,0
2007-01-18,25.664,25.689,25.417,25.443,307102,0
2007-01-19,25.664,25.664,25.371,25.597,309802,0
2007-01-22,25.59,25.597,25.477,25.509,270280,0
2007-01-23,25.46,25.819,25.46,25.656,345277,0
2007-01-24,25.614,25.843,25.581,25.736,272859,0
2007-01-25,25.767,25.785,25.271,25.298,320481,0
2007-01-26,25.386,25.46,25.083,25.443,401124,0
2007-01-29,25.502,25.502,25.254,25.322,402967,0
2007-01-30,25.362,25.509,25.345,25.451,300349,0
2007-01-31,25.494,25.523,25.262,25.451,369336,0
2007-02-01,25.502,25.72,25.443,25.704,291027,0
2007-02-02,25.785,25.785,25.581,25.664,269542,0
2007-02-05,25.664,25.72,25.485,25.638,411684,0
2007-02-06,25.638,25.802,25.451,25.802,378540,0
2007-02-07,25.802,26.072,25.664,26.03,403455,0
2007-02-08,25.948,26.395,25.948,26.363,472563,0
2007-02-09,26.395,26.429,26.119,26.257,312628,0
2007-02-12,26.177,26.324,26.054,26.17,227965,0
2007-02-13,26.257,26.689,26.224,26.68,511391,0
2007-02-14,26.68,26.885,26.656,26.836,427900,0
2007-02-15,26.861,26.902,26.755,26.836,507668,0
2007-02-16,26.836,26.844,26.617,26.779,313979,0
2007-02-20,26.787,26.942,26.689,26.885,487782,0
2007-02-21,26.844,26.885,26.643,26.707,340118,0
2007-02-22,26.447,26.551,26.347,26.502,382591,0
2007-02-23,26.447,26.516,26.242,26.363,348959,0
2007-02-26,26.363,26.516,26.257,26.333,429585,0
2007-02-27,26.224,26.224,25.76,25.835,493183,0
2007-02-28,25.907,25.998,25.63,25.63,745910,0
2007-03-01,25.502,25.736,25.254,25.581,498092,0
2007-03-02,25.581,25.622,25.345,25.485,310541,0
2007-03-05,25.322,25.393,24.953,24.953,403825,0
2007-03-06,25.028,25.46,25.028,25.443,354849,0
2007-03-07,25.46,25.638,25.33,25.494,347363,0
2007-03-08,25.523,25.664,25.502,25.549,282434,0
2007-03-09,25.638,25.689,25.386,25.402,326862,0
2007-03-12,25.435,25.698,25.386,25.638,237876,0
2007-03-13,25.638,25.711,25.215,25.254,387008,0
2007-03-14,25.322,25.622,25.15,25.549,388847,0
2007-03-15,25.502,25.973,25.451,25.867,488397,0
2007-03-16,25.955,26.242,25.785,25.86,443594,0
2007-03-19,25.955,26.17,25.955,26.072,686501,0
2007-03-20,26.014,26.119,25.907,25.99,773773,0
2007-03-21,25.998,26.38,25.915,26.308,573212,0
2007-03-22,26.224,26.371,26.217,26.274,554679,0
2007-03-23,25.614,25.828,25.116,25.379,2033853,0
2007-03-26,25.254,25.426,24.816,25.379,698409,0
2007-03-27,25.371,25.435,25.108,25.379,729217,0
2007-03-28,25.379,25.59,25.262,25.502,529025,0
2007-03-29,25.59,25.59,25.338,25.574,410331,0
2007-03-30,25.638,25.835,25.379,25.485,752660,0
2007-04-02,25.338,25.541,24.979,25.502,682896,0
2007-04-03,25.532,25.776,25.426,25.664,548049,0
2007-04-04,25.752,25.907,25.656,25.899,593342,0
2007-04-05,25.867,25.907,25.698,25.76,736582,0
2007-04-09,25.883,26.152,25.727,26.152,630776,0
2007-04-10,26.242,26.568,26.072,26.542,787276,0
2007-04-11,26.516,26.577,26.347,26.413,418310,0
2007-04-12,26.463,26.471,26.291,26.439,381855,0
2007-04-13,26.429,26.516,26.363,26.439,477714,0
2007-04-16,26.429,26.577,26.421,26.524,612243,0
2007-04-17,26.51,26.649,26.339,26.516,459707,0
2007-04-18,26.429,26.463,26.233,26.333,433406,0
2007-04-19,26.233,26.324,26.135,26.224,289429,0
2007-04-20,26.274,26.356,26.014,26.233,419782,0
2007-04-23,26.194,26.333,26.135,26.185,289673,0
2007-04-24,26.126,26.257,26.007,26.185,448232,0
2007-04-25,26.185,26.421,26.119,26.291,490483,0
2007-04-26,26.308,26.317,26.143,26.21,369580,0
2007-04-27,26.081,26.257,26.007,26.081,437453,0
2007-04-30,26.152,26.429,25.843,25.843,439300,0
2007-05-01,25.81,26.274,25.736,26.143,529269,0
2007-05-02,26.202,26.265,25.828,26.063,582686,0
2007-05-03,26.072,26.202,25.794,26.126,562408,0
2007-05-04,26.194,26.387,25.94,26.119,574066,0
2007-05-07,26.152,26.299,26.072,26.152,495761,0
2007-05-08,26.021,26.283,26.021,26.25,542645,0
2007-05-09,26.233,26.371,26.177,26.339,323062,0
2007-05-10,26.242,26.242,25.932,25.932,363689,0
2007-05-11,25.948,26.224,25.948,26.126,374489,0
2007-05-14,26.152,26.283,26.112,26.177,290044,0
2007-05-15,26.233,26.494,26.177,26.177,794640,0
2007-05-16,26.177,26.577,26.177,26.471,886330,0
2007-05-17,26.533,26.813,26.533,26.763,1043686,0
2007-05-18,26.763,26.902,26.643,26.738,415241,0
2007-05-21,26.738,26.984,26.649,26.933,459057,0
2007-05-22,26.933,27.269,26.836,26.976,512084,0
2007-05-23,26.755,26.877,26.429,26.487,471948,0
2007-05-24,26.38,26.617,25.973,26.081,652994,0
2007-05-25,26.081,26.224,25.86,25.964,324286,0
2007-05-29,26.03,26.594,26.03,26.202,349206,0
2007-05-30,25.982,26.723,25.982,26.429,422482,0
2007-05-31,26.404,26.516,26.347,26.387,556151,0
2007-06-01,26.363,26.559,26.333,26.463,465690,0
2007-06-04,26.395,26.471,26.291,26.421,478084,0
2007-06-05,26.38,26.395,26.135,26.17,378175,0
2007-06-06,26.185,26.185,25.727,25.81,623905,0
2007-06-07,25.664,25.698,25.012,25.062,710436,0
2007-06-08,24.953,25.092,24.743,24.979,497111,0
2007-06-11,25.028,25.468,24.944,25.028,616293,0
2007-06-12,25.062,25.062,24.368,24.523,775247,0
2007-06-13,24.538,24.678,24.384,24.474,739283,0
2007-06-14,24.448,24.686,24.448,24.662,315573,0
2007-06-15,24.875,24.922,24.662,24.899,405666,0
2007-06-18,24.857,24.915,24.637,24.752,472315,0
2007-06-19,24.612,24.857,24.483,24.8,537246,0
2007-06-20,24.944,25.116,24.492,24.546,576035,0
2007-06-21,24.474,24.579,24.288,24.501,265985,0
2007-06-22,24.384,24.726,24.163,24.302,475262,0
2007-06-25,24.302,24.4,24.138,24.288,460163,0
2007-06-26,24.294,24.474,23.937,23.937,468756,0
2007-06-27,23.813,24.376,23.716,24.368,657291,0
2007-06-28,24.448,24.686,24.288,24.4,346873,0
2007-06-29,24.515,24.671,24.368,24.492,329687,0
2007-07-02,24.523,24.996,24.523,24.709,616539,0
2007-07-03,24.816,24.979,24.792,24.866,202157,0
2007-07-05,24.922,25.062,24.621,24.718,572598,0
2007-07-06,24.8,25.125,24.621,24.678,461145,0
2007-07-09,24.766,24.766,24.538,24.759,574805,0
2007-07-10,24.718,24.937,24.637,24.637,630285,0
2007-07-11,24.644,24.849,24.492,24.579,449730,0
2007-07-12,24.686,24.979,24.686,24.979,336934,0
2007-07-13,25.004,25.076,24.857,24.961,383082,0
2007-07-16,24.89,24.937,24.554,24.605,270894,0
2007-07-17,24.546,24.759,24.483,24.483,370442,0
2007-07-18,24.448,24.588,24.262,24.53,472194,0
2007-07-19,24.693,24.693,24.247,24.637,479559,0
2007-07-20,24.538,24.644,24.302,24.318,332879,0
2007-07-23,24.523,24.875,24.441,24.579,809739,0
2007-07-24,24.563,24.563,23.903,23.961,415976,0
2007-07-25,24.18,24.318,23.855,24.1,648821,0
2007-07-26,23.603,23.993,23.482,23.799,899827,0
2007-07-27,23.872,23.952,23.129,23.178,1047862,0
2007-07-30,23.308,23.749,23.162,23.171,798567,0
2007-07-31,23.326,23.447,22.821,22.87,856502,0
2007-08-01,22.87,23.26,22.778,23.178,716329,0
2007-08-02,23.284,23.447,22.892,23.113,606476,0
2007-08-03,23.039,23.099,22.202,22.248,1100396,0
2007-08-06,22.35,22.559,21.923,22.559,1171706,0
2007-08-07,22.566,22.942,22.186,22.714,947211,0
2007-08-08,22.023,22.487,21.361,21.777,2493160,0
2007-08-09,21.296,21.656,19.447,21.566,2904961,0
2007-08-10,21.526,22.951,21.059,22.649,1601796,0
2007-08-13,22.812,22.968,22.306,22.341,1213930,0
2007-08-14,22.266,22.582,21.983,22.005,493551,0
2007-08-15,21.827,22.479,21.656,21.743,649801,0
2007-08-16,21.743,21.997,21.182,21.874,1225593,0
2007-08-17,22.257,22.403,21.72,22.186,961691,0
2007-08-20,22.178,22.426,21.906,22.282,512823,0
2007-08-21,22.315,22.615,22.178,22.387,422238,0
2007-08-22,22.487,22.566,22.186,22.461,372402,0
2007-08-23,22.282,22.495,22.078,22.282,471948,0
2007-08-24,22.282,22.684,22.24,22.684,388485,0
2007-08-27,23.367,23.545,22.574,22.692,752541,0
2007-08-28,22.729,22.925,22.418,22.426,527798,0
2007-08-29,22.684,22.9,22.374,22.796,571984,0
2007-08-30,22.803,23.267,22.684,22.737,1101867,0
2007-08-31,23.073,23.081,22.707,22.9,818205,0
2007-09-04,23.048,23.187,22.925,22.942,522766,0
2007-09-05,22.917,22.942,22.559,22.746,594201,0
2007-09-06,22.754,22.83,22.453,22.675,664655,0
2007-09-07,22.675,22.675,22.315,22.435,465690,0
2007-09-10,22.418,22.623,22.225,22.551,874177,0
2007-09-11,22.598,22.991,22.418,22.976,872706,0
2007-09-12,23.055,23.284,22.862,22.908,871107,0
2007-09-13,22.976,23.008,22.551,22.615,665757,0
2007-09-14,22.487,22.538,22.315,22.479,501774,0
2007-09-17,22.374,22.487,22.257,22.341,231862,0
2007-09-18,22.35,22.714,22.257,22.707,496985,0
2007-09-19,22.721,23.081,22.721,22.96,481891,0
2007-09-20,22.934,23.055,22.87,22.999,443719,0
2007-09-21,23.219,23.26,22.951,23.055,448872,0
2007-09-24,23.055,23.171,22.976,23.073,342086,0
2007-09-25,23.081,23.121,22.934,23.015,350557,0
2007-09-26,23.154,23.343,23.099,23.219,256042,0
2007-09-27,23.389,23.406,23.137,23.171,348101,0
2007-09-28,23.237,23.326,22.96,23.073,424693,0
2007-10-01,23.202,23.611,23.187,23.559,450467,0
2007-10-02,23.521,23.603,23.367,23.491,437576,0
2007-10-03,23.559,23.683,23.343,23.559,441632,0
2007-10-04,23.628,23.683,23.473,23.628,394988,0
2007-10-05,23.636,23.855,23.586,23.855,550013,0
2007-10-08,23.903,24.009,23.733,23.765,249415,0
2007-10-09,23.863,23.985,23.758,23.985,347363,0
2007-10-10,24,24,23.691,23.888,336440,0
2007-10-11,24.017,24.117,23.855,24,460654,0
2007-10-12,24.025,24.138,23.846,23.937,406955,0
2007-10-15,23.937,23.937,23.351,23.505,369946,0
2007-10-16,23.513,23.62,23.211,23.326,382342,0
2007-10-17,23.3,23.406,22.812,23.032,375963,0
2007-10-18,23.081,23.162,22.942,23.048,380505,0
2007-10-19,23.048,23.073,22.59,22.632,254816,0
2007-10-22,22.559,22.769,22.435,22.746,527672,0
2007-10-23,23.032,23.081,22.487,22.862,445189,0
2007-10-24,22.862,22.942,22.495,22.908,439546,0
2007-10-25,22.908,23.107,22.778,22.877,420639,0
2007-10-26,22.925,23.008,22.675,22.908,575421,0
2007-10-29,22.877,23.039,22.59,22.778,457340,0
2007-10-30,22.762,22.917,22.566,22.623,482136,0
2007-10-31,22.551,22.976,22.487,22.854,591988,0
2007-11-01,22.769,22.877,22.504,22.615,410575,0
2007-11-02,22.812,22.917,22.495,22.877,917508,0
2007-11-05,22.96,22.96,22.582,22.675,724701,0
2007-11-06,22.83,22.838,22.403,22.684,439050,0
2007-11-07,22.707,22.707,21.957,21.957,305691,0
2007-11-08,21.997,22.803,21.59,21.966,1140777,0
2007-11-09,21.704,21.939,21.54,21.836,877118,0
2007-11-12,22.014,22.094,21.77,21.809,630285,0
2007-11-13,21.859,22.094,21.845,22.094,611262,0
2007-11-14,22.341,22.341,21.914,22.014,708236,0
2007-11-15,22.053,22.169,21.836,22.169,739893,0
2007-11-16,22.087,22.248,21.704,21.914,884980,0
2007-11-19,21.761,21.975,21.712,21.914,670321,0
2007-11-20,21.827,21.983,21.54,21.931,852207,0
2007-11-21,21.836,21.836,21.476,21.566,611262,0
2007-11-23,21.63,21.743,21.434,21.656,124623,0
2007-11-26,21.664,21.672,21.304,21.353,1104444,0
2007-11-27,21.483,21.483,21.19,21.288,1030551,0
2007-11-28,21.288,21.46,21.248,21.345,811465,0
2007-11-29,21.361,21.46,21.214,21.274,480295,0
2007-11-30,21.274,21.59,21.239,21.338,893962,0
2007-12-03,21.426,21.501,21.265,21.33,595674,0
2007-12-04,21.395,21.597,21.265,21.581,606853,0
2007-12-05,21.859,21.914,21.648,21.853,554920,0
2007-12-06,21.914,22.315,21.786,22.315,510490,0
2007-12-07,22.35,22.396,21.983,22.053,481498,0
2007-12-10,22.233,22.233,21.906,22.152,379003,0
2007-12-11,22.233,22.367,21.975,22.023,702581,0
2007-12-12,22.161,22.282,21.761,21.948,619116,0
2007-12-13,21.72,22.225,21.712,22.225,557624,0
2007-12-14,21.983,22.24,21.866,21.898,544856,0
2007-12-17,21.923,21.983,21.697,21.786,440894,0
2007-12-18,22.06,22.119,21.727,22.119,553083,0
2007-12-19,22.031,22.884,21.923,22.35,1391541,0
2007-12-20,22.379,22.812,22.379,22.812,836375,0
2007-12-21,22.812,23.343,22.658,23.343,1086202,0
2007-12-24,23.237,23.491,23.064,23.429,456115,0
2007-12-26,23.389,23.389,23.023,23.129,428251,0
2007-12-27,23.171,23.202,22.87,22.984,345523,0
2007-12-28,23.015,23.113,22.892,22.892,392013,0
2007-12-31,22.934,22.968,22.675,22.847,328978,0
2008-01-02,22.847,22.96,22.598,22.769,502637,0
2008-01-03,22.754,22.951,22.574,22.641,664777,0
2008-01-04,22.487,22.721,22.487,22.544,510490,0
2008-01-07,22.699,22.934,22.574,22.762,464021,0
2008-01-08,22.884,23.048,22.769,22.812,578613,0
2008-01-09,22.692,22.951,22.641,22.951,758043,0
2008-01-10,22.769,23.09,22.607,22.83,707705,0
2008-01-11,22.692,22.796,22.379,22.692,794885,0
2008-01-14,22.746,23.073,22.512,22.707,1092785,0
2008-01-15,22.684,22.729,22.24,22.453,845518,0
2008-01-16,22.529,22.667,22.282,22.487,683187,0
2008-01-17,22.538,22.692,22.225,22.29,1023816,0
2008-01-18,22.374,22.374,21.752,21.931,1105222,0
2008-01-22,21.296,22.136,21.182,21.923,1643316,0
2008-01-23,21.72,22.762,21.533,22.692,1270301,0
2008-01-24,22.838,22.917,22.453,22.453,1384298,0
2008-01-25,22.544,22.641,22.306,22.379,942178,0
2008-01-28,22.324,22.737,22.273,22.649,1067701,0
2008-01-29,22.649,23.187,22.649,23.073,907704,0
2008-01-30,23.099,23.505,22.83,23.015,1068234,0
2008-01-31,22.9,23.498,22.769,23.413,888414,0
2008-02-01,23.389,23.863,23.317,23.595,896238,0
2008-02-04,23.482,23.716,23.367,23.552,852084,0
2008-02-05,23.491,23.491,22.984,23.081,809654,0
2008-02-06,23.383,23.383,22.418,22.512,947333,0
2008-02-07,22.479,22.632,22.178,22.374,733018,0
2008-02-08,22.403,22.598,22.29,22.41,618990,0
2008-02-11,22.435,22.812,22.136,22.778,878083,0
2008-02-12,22.787,22.787,22.35,22.512,726769,0
2008-02-13,22.495,22.692,22.387,22.41,467776,0
2008-02-14,22.341,22.529,22.11,22.193,673382,0
2008-02-15,22.193,22.193,21.845,22.031,761530,0
2008-02-19,22.136,22.367,22.053,22.186,756322,0
2008-02-20,22.119,22.551,22.069,22.529,607948,0
2008-02-21,22.359,22.359,21.827,21.874,1007880,0
2008-02-22,21.882,21.957,21.613,21.77,636975,0
2008-02-25,21.89,22.169,21.727,22.053,446663,0
2008-02-26,21.966,22.103,21.89,22.103,491668,0
2008-02-27,21.882,22.094,21.752,21.786,350063,0
2008-02-28,21.656,21.752,21.451,21.681,506315,0
2008-02-29,21.597,21.664,21.051,21.182,597226,0
2008-03-03,21.248,21.395,21.026,21.239,676674,0
2008-03-04,21.101,21.509,21.085,21.46,634146,0
2008-03-05,21.604,21.604,21.239,21.379,591988,0
2008-03-06,21.281,21.37,20.995,21.077,464482,0
2008-03-07,20.956,21.182,20.791,21.004,780902,0
2008-03-10,20.939,21.109,20.815,20.856,754378,0
2008-03-11,21.265,21.361,20.896,21.206,948496,0
2008-03-12,21.164,21.361,20.912,20.912,459551,0
2008-03-13,20.776,21.206,20.776,21.059,917138,0
2008-03-14,21.077,21.239,20.784,21.101,899096,0
2008-03-17,21.101,21.101,20.613,20.865,991921,0
2008-03-18,21.033,21.101,20.726,20.921,834901,0
2008-03-19,21.118,21.182,20.597,20.597,557635,0
2008-03-20,20.613,20.8,20.48,20.547,704177,0
2008-03-24,20.701,20.84,20.457,20.457,830607,0
2008-03-25,20.489,20.604,20.367,20.451,763954,0
2008-03-26,20.417,20.66,20.375,20.563,816856,0
2008-03-27,20.742,20.848,20.53,20.613,664532,0
2008-03-28,20.734,20.831,20.384,20.443,412145,0
2008-03-31,20.443,20.831,20.417,20.776,653485,0
2008-04-01,20.981,21.403,20.815,21.403,560522,0
2008-04-02,21.501,21.866,21.288,21.818,612674,0
2008-04-03,21.906,21.983,21.681,21.77,680709,0
2008-04-04,21.859,21.997,21.533,21.54,498975,0
2008-04-07,21.664,21.989,21.621,21.853,312137,0
2008-04-08,21.648,21.727,21.46,21.517,659400,0
2008-04-09,21.468,21.727,21.33,21.386,545964,0
2008-04-10,21.304,21.345,21.182,21.222,318269,0
2008-04-11,21.182,21.288,20.995,21.026,534901,0
2008-04-14,21.026,21.182,20.973,21.042,457357,0
2008-04-15,21.026,21.426,21.026,21.426,407483,0
2008-04-16,21.483,22.094,21.476,22.053,554331,0
2008-04-17,22.014,22.202,21.914,22.087,277681,0
2008-04-18,22.161,22.29,22.069,22.29,399898,0
2008-04-21,22.233,22.282,21.906,22.005,246728,0
2008-04-22,21.914,21.997,21.72,21.845,361079,0
2008-04-23,21.827,22.306,21.752,22.248,824185,0
2008-04-24,22.374,22.83,22.152,22.521,1219471,0
2008-04-25,22.529,22.796,22.529,22.714,321906,0
2008-04-28,22.83,22.892,22.641,22.87,353911,0
2008-04-29,22.754,23.032,22.59,22.762,404974,0
2008-04-30,22.812,22.951,22.461,22.551,472801,0
2008-05-01,22.649,22.951,22.551,22.892,551373,0
2008-05-02,22.976,23.154,22.598,22.787,653076,0
2008-05-05,22.707,23.275,22.675,23.171,690346,0
2008-05-06,23.055,23.291,23.023,23.162,452429,0
2008-05-07,23.211,23.326,22.729,22.729,645575,0
2008-05-08,22.729,22.729,22.35,22.529,823458,0
2008-05-09,22.504,22.746,22.504,22.699,562948,0
2008-05-12,22.812,22.854,22.699,22.796,431122,0
2008-05-13,22.707,22.976,22.598,22.917,446869,0
2008-05-14,22.877,23.3,22.838,23.251,315986,0
2008-05-15,23.317,23.334,23.032,23.09,230516,0
2008-05-16,23.187,23.284,22.942,23.039,319896,0
2008-05-19,22.934,23.137,22.796,22.984,537048,0
2008-05-20,22.942,23.129,22.787,22.854,491925,0
2008-05-21,22.847,23.202,22.769,22.83,564659,0
2008-05-22,22.615,22.667,22.145,22.426,788952,0
2008-05-23,22.403,22.551,22.136,22.248,398353,0
2008-05-27,22.202,22.487,22.136,22.435,372173,0
2008-05-28,22.551,22.607,22.396,22.453,369892,0
2008-05-29,22.332,22.574,22.257,22.324,434323,0
2008-05-30,22.332,22.47,22.11,22.315,642280,0
2008-06-02,22.35,22.35,22.031,22.128,640647,0
2008-06-03,22.186,22.202,21.997,22.045,335855,0
2008-06-04,22.078,22.332,21.948,22.178,436399,0
2008-06-05,22.379,22.387,22.053,22.332,336949,0
2008-06-06,22.209,22.29,22.045,22.045,344080,0
2008-06-09,22.045,22.233,22.005,22.119,306781,0
2008-06-10,22.216,22.216,21.853,22.038,456935,0
2008-06-11,22.053,22.202,21.866,21.874,379133,0
2008-06-12,21.882,22.005,21.509,21.63,905671,0
2008-06-13,21.664,21.786,21.434,21.533,314338,0
2008-06-16,21.434,21.761,21.434,21.727,302082,0
2008-06-17,21.777,21.983,21.727,21.898,325300,0
2008-06-18,21.866,22.273,21.853,22.257,624306,0
2008-06-19,22.178,22.504,22.145,22.359,564032,0
2008-06-20,22.403,22.529,22.045,22.161,580422,0
2008-06-23,22.169,22.684,22.169,22.544,289041,0
2008-06-24,22.487,22.487,22.178,22.225,356759,0
2008-06-25,22.35,22.453,22.178,22.359,369125,0
2008-06-26,22.225,22.396,22.053,22.06,398740,0
2008-06-27,22.152,22.24,21.836,21.836,712782,0
2008-06-30,21.793,22.566,21.752,22.461,614944,0
2008-07-01,22.209,22.649,22.209,22.607,837589,0
2008-07-02,22.59,22.812,22.529,22.59,467866,0
2008-07-03,22.582,22.675,22.087,22.169,218954,0
2008-07-07,22.136,22.202,21.566,21.712,394398,0
2008-07-08,21.689,21.836,21.426,21.656,562536,0
2008-07-09,21.581,21.906,21.581,21.77,583111,0
2008-07-10,21.793,21.957,21.639,21.818,390114,0
2008-07-11,21.566,21.898,21.19,21.735,459377,0
2008-07-14,21.793,21.859,21.296,21.395,750012,0
2008-07-15,21.214,21.483,21.109,21.19,375815,0
2008-07-16,21.198,21.37,20.921,21.033,439448,0
2008-07-17,21.019,21.077,20.572,20.768,498398,0
2008-07-18,20.393,21.127,20.367,20.784,483890,0
2008-07-21,20.809,20.921,20.669,20.784,405690,0
2008-07-22,20.759,21.026,20.726,20.981,610282,0
2008-07-23,20.981,21.23,20.8,21.19,624306,0
2008-07-24,21.19,21.338,20.939,21.145,491772,0
2008-07-25,21.077,21.296,20.939,20.995,253441,0
2008-07-28,20.921,21.158,20.874,21.093,505864,0
2008-07-29,21.004,21.164,20.84,20.888,709038,0
2008-07-30,20.964,21.509,20.88,21.468,402440,0
2008-07-31,21.533,21.621,21.304,21.566,578562,0
2008-08-01,21.664,21.712,21.476,21.548,533834,0
2008-08-04,21.46,21.574,21.312,21.361,291838,0
2008-08-05,21.379,22.014,21.265,22.014,486053,0
2008-08-06,22.078,22.145,20.865,21.983,493327,0
2008-08-07,21.866,21.975,21.548,21.648,952739,0
2008-08-08,21.681,21.752,21.492,21.752,606480,0
2008-08-11,21.581,22.078,21.296,22.06,715031,0
2008-08-12,22.045,22.078,21.664,21.77,862844,0
2008-08-13,21.735,21.89,21.63,21.836,397353,0
2008-08-14,21.727,21.793,21.557,21.761,295146,0
2008-08-15,21.712,21.818,21.597,21.743,244500,0
2008-08-18,21.853,22.169,21.853,22.152,435375,0
2008-08-19,22.023,22.379,21.997,22.341,493594,0
2008-08-20,22.341,22.479,22.24,22.435,545466,0
2008-08-21,22.103,22.29,22.023,22.038,369089,0
2008-08-22,22.038,22.145,21.827,21.874,386726,0
2008-08-25,21.752,21.931,21.581,21.743,283035,0
2008-08-26,21.648,22.128,21.648,22.031,311016,0
2008-08-27,22.094,22.41,22.031,22.332,268745,0
2008-08-28,22.324,22.512,22.045,22.495,352278,0
2008-08-29,22.487,22.649,22.266,22.435,339908,0
2008-09-02,22.658,22.658,22.257,22.403,521122,0
2008-09-03,22.359,22.632,22.038,22.216,437207,0
2008-09-04,22.053,22.094,21.704,21.786,580894,0
2008-09-05,21.648,21.77,21.23,21.557,965131,0
2008-09-08,20.874,21.827,20.874,21.597,788266,0
2008-09-09,21.468,21.664,21.274,21.281,549671,0
2008-09-10,21.395,21.548,21.145,21.483,642778,0
2008-09-11,21.288,21.906,21.288,21.882,1000945,0
2008-09-12,21.777,22.444,21.761,22.367,615722,0
2008-09-15,21.882,22.257,21.548,21.566,729269,0
2008-09-16,21.23,21.689,20.791,21.648,922238,0
2008-09-17,21.434,21.517,21.019,21.068,767687,0
2008-09-18,21.361,23.228,20.995,23.015,1662503,0
2008-09-19,23.219,23.351,21.042,22.892,869821,0
2008-09-22,22.729,22.968,21.874,22.069,959322,0
2008-09-23,22.087,22.257,21.548,21.866,394836,0
2008-09-24,22.06,22.193,21.434,22.087,778395,0
2008-09-25,22.11,22.387,21.923,22.169,421454,0
2008-09-26,22.169,22.418,21.836,22.374,363246,0
2008-09-29,22.045,22.045,21.109,21.434,482688,0
2008-09-30,21.704,21.777,21.145,21.689,447631,0
2008-10-01,21.434,22.367,21.395,22.297,377978,0
2008-10-02,22.193,22.884,22.038,22.714,704447,0
2008-10-03,22.796,23.015,22.504,22.504,854467,0
2008-10-06,22.136,22.984,21.59,22.387,1214313,0
2008-10-07,22.47,22.984,21.853,21.874,1128490,0
2008-10-08,21.517,21.72,20.506,20.874,784269,0
2008-10-09,20.809,20.947,18.184,18.184,1241450,0
2008-10-10,17.288,18.176,16.034,17.247,1333665,0
2008-10-13,17.753,18.836,17.72,18.836,1072066,0
2008-10-14,19.52,19.863,18.739,19.617,1269666,0
2008-10-15,19.349,19.546,17.582,17.607,1251371,0
2008-10-16,17.639,17.973,16.75,17.882,1744528,0
2008-10-17,17.598,18.168,17.368,17.565,1325441,0
2008-10-20,17.794,18.609,17.515,18.609,1031938,0
2008-10-21,18.502,18.828,18.047,18.339,874310,0
2008-10-22,18.463,18.463,17.598,18.168,883114,0
2008-10-23,18.339,18.739,17.288,18.299,902099,0
2008-10-24,17.14,18.395,17.001,18.012,644619,0
2008-10-27,17.639,18.242,17.288,17.499,603414,0
2008-10-28,17.89,18.836,17.444,18.756,543962,0
2008-10-29,18.68,19.267,18.463,18.902,956083,0
2008-10-30,18.828,19.487,18.739,19.487,755501,0
2008-10-31,19.478,19.911,19.138,19.771,849877,0
2008-11-03,19.439,19.902,19.244,19.416,1272994,0
2008-11-04,19.805,20.148,19.147,19.309,1117912,0
2008-11-05,19.171,19.651,19.147,19.211,2268253,0
2008-11-06,19.103,19.416,18.575,18.877,706456,0
2008-11-07,18.869,19.546,18.869,19.218,553194,0
2008-11-10,19.421,19.592,19.218,19.463,599792,0
2008-11-11,19.18,19.563,18.739,18.965,850734,0
2008-11-12,19.366,19.463,18.763,18.909,1159650,0
2008-11-13,18.811,19.366,18.502,19.147,2690103,0
2008-11-14,18.983,19.034,18.136,18.184,2415932,0
2008-11-17,18.193,19.626,18.152,19.416,2029585,0
2008-11-18,19.138,19.741,18.567,19.399,903326,0
2008-11-19,19.487,20.041,19.056,19.13,1019313,0
2008-11-20,19.194,20.457,19.063,19.138,2305669,0
2008-11-21,19.009,19.617,18.225,19.576,1520489,0
2008-11-24,19.952,20.556,19.478,20.236,950873,0
2008-11-25,20.375,20.425,19.317,19.563,1587534,0
2008-11-26,19.391,20.123,19.041,19.952,855612,0
2008-11-28,20.083,20.344,19.601,20.311,467552,0
2008-12-01,20.041,20.344,18.877,18.902,660993,0
2008-12-02,19.063,19.366,18.428,18.932,932138,0
2008-12-03,18.983,19.57,18.828,19.478,515735,0
2008-12-04,19.292,19.546,18.502,18.861,781214,0
2008-12-05,18.73,19.716,18.339,19.601,849442,0
2008-12-08,19.733,19.881,18.582,18.672,1107118,0
2008-12-09,18.697,19,18.234,18.33,960763,0
2008-12-10,18.428,18.713,18.152,18.242,941552,0
2008-12-11,18.25,18.665,17.908,18.42,1179778,0
2008-12-12,18.071,19.3,17.964,19.121,937593,0
2008-12-15,19.13,19.171,18.479,18.779,711362,0
2008-12-16,18.794,19.171,18.575,19.147,872692,0
2008-12-17,18.983,19.326,18.828,18.965,692777,0
2008-12-18,18.965,19.227,18.739,18.949,1007740,0
2008-12-19,18.909,19.399,18.828,18.877,833888,0
2008-12-22,18.974,19.259,18.627,19.259,757686,0
2008-12-23,19.529,19.554,18.902,18.965,584355,0
2008-12-24,19.13,19.187,18.877,19.086,128803,0
2008-12-26,19.276,19.292,19.026,19.202,200907,0
2008-12-29,19.309,19.317,18.802,19,352271,0
2008-12-30,19,19.333,18.877,19.333,567895,0
2008-12-31,19.478,19.487,18.923,19.309,827800,0
2009-01-02,19.317,19.765,19.317,19.682,340510,0
2009-01-05,19.691,19.691,19.236,19.512,665082,0
2009-01-06,19.708,19.935,19.43,19.585,656900,0
2009-01-07,19.554,19.823,19.309,19.407,576144,0
2009-01-08,19.034,19.463,19.034,19.267,685042,0
2009-01-09,19.259,19.668,18.902,19.512,782437,0
2009-01-12,19.504,19.691,19.357,19.651,476084,0
2009-01-13,19.554,19.733,19.349,19.538,688934,0
2009-01-14,19.487,19.57,19.164,19.366,409870,0
2009-01-15,19.399,19.478,18.974,19.478,778701,0
2009-01-16,19.487,20.019,19.487,19.902,917670,0
2009-01-20,19.797,19.961,19.156,19.202,541122,0
2009-01-21,19.187,19.691,19.026,19.66,769597,0
2009-01-22,19.504,19.708,19.049,19.416,719464,0
2009-01-23,19.13,19.592,19.079,19.487,657979,0
2009-01-26,19.504,19.986,19.504,19.814,601539,0
2009-01-27,19.968,20.294,19.66,20.114,461462,0
2009-01-28,20.196,20.359,19.993,20.236,683532,0
2009-01-29,20.002,20.434,19.986,20.196,635871,0
2009-01-30,20.375,20.547,19.961,20.002,867523,0
2009-02-02,19.902,20.613,19.749,20.409,786023,0
2009-02-03,20.53,20.58,20.123,20.278,676515,0
2009-02-04,20.287,20.457,19.66,20.065,843936,0
2009-02-05,19.902,20.84,19.845,20.693,995217,0
2009-02-06,20.644,21.182,20.522,21.145,665760,0
2009-02-09,21.164,21.164,20.759,21.101,459150,0
2009-02-10,21.026,21.321,20.824,20.912,868246,0
2009-02-11,20.93,20.981,20.434,20.563,606739,0
2009-02-12,20.621,20.776,20.098,20.693,626181,0
2009-02-13,20.563,20.776,20.443,20.522,495319,0
2009-02-17,20.451,20.472,19.771,19.838,852962,0
2009-02-18,19.771,19.919,19.391,19.487,620127,0
2009-02-19,19.43,19.741,19.43,19.52,506508,0
2009-02-20,19.171,19.554,18.591,18.992,731342,0
2009-02-23,19.049,19.086,18.364,18.428,589047,0
2009-02-24,18.463,18.609,18.111,18.339,928326,0
2009-02-25,18.265,18.68,17.956,18.348,1131171,0
2009-02-26,18.582,18.68,18.064,18.078,673278,0
2009-02-27,17.916,18.168,17.548,17.786,1261876,0
2009-03-02,17.506,17.802,17.115,17.191,636617,0
2009-03-03,17.411,17.411,16.427,16.488,1176381,0
2009-03-04,16.564,17.428,16.472,17.101,885714,0
2009-03-05,16.977,17.046,16.383,16.457,736736,0
2009-03-06,16.587,17.07,16.401,16.89,1220903,0
2009-03-09,16.701,16.823,16.351,16.488,1058804,0
2009-03-10,16.823,17.468,16.742,17.24,1184588,0
2009-03-11,17.321,17.476,16.969,17.01,690517,0
2009-03-12,16.881,17.24,16.742,17.199,639568,0
2009-03-13,17.232,17.639,17.208,17.558,457828,0
2009-03-16,17.574,18.064,17.558,17.679,550429,0
2009-03-17,17.76,18.356,17.598,18.356,616514,0
2009-03-18,18.273,18.811,18.152,18.68,556292,0
2009-03-19,18.861,19.086,18.633,18.974,428986,0
2009-03-20,18.983,19.326,18.828,18.828,438451,0
2009-03-23,19.121,19.218,18.756,19.218,491379,0
2009-03-24,19.218,19.218,18.609,18.802,802713,0
2009-03-25,18.82,19.292,18.665,19.056,647944,0
2009-03-26,19.071,19.504,18.894,19.496,651466,0
2009-03-27,19.227,19.496,19.187,19.244,365345,0
2009-03-30,19.138,19.18,18.877,19.071,694663,0
2009-03-31,19.276,19.276,18.706,18.836,934788,0
2009-04-01,18.6,19.112,18.509,18.697,1062421,0
2009-04-02,18.949,19.13,18.65,18.811,824700,0
2009-04-03,18.909,18.909,18.641,18.877,447413,0
2009-04-06,18.68,19.009,18.55,18.721,389230,0
2009-04-07,18.463,18.739,18.395,18.582,436458,0
2009-04-08,18.713,18.779,18.428,18.6,502916,0
2009-04-09,18.665,18.861,18.379,18.802,572457,0
2009-04-13,18.811,18.811,18.428,18.713,391763,0
2009-04-14,18.672,18.706,18.463,18.6,550703,0
2009-04-15,18.543,18.68,18.348,18.6,481392,0
2009-04-16,18.706,19.103,18.543,19.034,657492,0
2009-04-17,19.041,19.194,18.949,19.138,806539,0
2009-04-20,19.121,19.164,18.932,19,828433,0
2009-04-21,18.949,19.236,18.941,19.121,734397,0
2009-04-22,19.063,19.375,18.861,19.121,973433,0
2009-04-23,19.194,19.218,18.861,19.086,1161509,0
2009-04-24,19.095,19.251,18.836,18.992,939384,0
2009-04-27,18.902,19.52,18.902,19.407,727127,0
2009-04-28,19.333,19.881,19.333,19.733,669014,0
2009-04-29,19.872,20.311,19.642,20.236,886607,0
2009-04-30,20.263,20.613,20.065,20.132,1040301,0
2009-05-01,20.236,21.182,20.141,20.888,1633281,0
2009-05-04,20.384,21.533,20.303,21.483,1534344,0
2009-05-05,21.304,21.517,20.956,21.042,557439,0
2009-05-06,21.085,21.198,20.865,20.956,697981,0
2009-05-07,21.093,21.173,20.815,21.077,507602,0
2009-05-08,21.127,21.338,20.791,20.896,864104,0
2009-05-11,20.824,21.33,20.824,21.051,662052,0
2009-05-12,21.164,21.257,20.88,21.019,748154,0
2009-05-13,20.987,21.042,20.287,20.359,1022731,0
2009-05-14,20.303,20.457,19.854,19.986,825474,0
2009-05-15,19.952,20.074,19.57,19.66,564246,0
2009-05-18,19.725,20.083,19.635,19.968,655210,0
2009-05-19,20.002,20.272,19.943,20.083,495694,0
2009-05-20,20.272,20.317,20.019,20.058,825076,0
2009-05-21,19.691,19.845,19.538,19.601,465374,0
2009-05-22,19.617,19.756,19.43,19.478,357071,0
2009-05-26,19.554,19.935,19.407,19.927,502304,0
2009-05-27,19.911,20.027,19.218,19.267,1055362,0
2009-05-28,19.276,19.563,19.164,19.399,726683,0
2009-05-29,19.538,19.563,19.095,19.554,837479,0
2009-06-01,19.789,20.098,19.716,19.872,786783,0
2009-06-02,19.863,20.204,19.756,20.174,811404,0
2009-06-03,20.123,20.311,19.927,20.074,442858,0
2009-06-04,20.049,20.049,19.78,19.952,488572,0
2009-06-05,19.986,20.174,19.888,20.049,592889,0
2009-06-08,20.091,20.287,19.935,20.221,686853,0
2009-06-09,20.187,20.254,19.881,20.106,463557,0
2009-06-10,20.165,20.393,19.961,20.058,457406,0
2009-06-11,20.027,20.464,20.027,20.326,418195,0
2009-06-12,20.294,20.644,20.027,20.644,518462,0
2009-06-15,20.417,20.621,20.141,20.236,344889,0
2009-06-16,20.245,20.344,20.041,20.141,327944,0
2009-06-17,20.114,20.434,20.049,20.196,275874,0
2009-06-18,20.272,20.652,20.204,20.621,318926,0
2009-06-19,20.693,20.784,20.367,20.489,465740,0
2009-06-22,20.384,20.701,20.384,20.497,250244,0
2009-06-23,20.572,20.669,20.174,20.263,318134,0
2009-06-24,20.272,20.48,20.141,20.196,397031,0
2009-06-25,20.204,20.597,20.027,20.457,386054,0
2009-06-26,20.497,20.669,20.221,20.451,728206,0
2009-06-29,20.472,20.66,20.294,20.621,497350,0
2009-06-30,20.676,20.693,20.204,20.4,533507,0
2009-07-01,20.58,21.026,20.53,20.973,463655,0
2009-07-02,20.791,20.809,20.367,20.367,370368,0
2009-07-06,20.375,20.759,20.326,20.652,329043,0
2009-07-07,20.613,20.776,20.272,20.272,339466,0
2009-07-08,20.287,20.443,19.961,20.187,379058,0
2009-07-09,20.228,20.294,19.935,20.213,336281,0
2009-07-10,20.236,20.294,19.961,20.083,220441,0
2009-07-13,20.083,20.344,19.888,20.317,365148,0
2009-07-14,20.367,20.489,20.141,20.344,311991,0
2009-07-15,20.384,20.726,20.272,20.652,373172,0
2009-07-16,20.522,21.182,20.434,21.068,1372199,0
2009-07-17,21.118,21.127,20.8,21.012,386353,0
2009-07-20,20.981,21.239,20.751,21.198,456708,0
2009-07-21,21.248,21.451,21.051,21.418,534016,0
2009-07-22,21.409,21.451,21.248,21.33,290857,0
2009-07-23,21.281,21.957,21.173,21.648,384224,0
2009-07-24,21.639,21.997,21.395,21.989,440512,0
2009-07-27,21.997,21.997,21.639,21.939,368112,0
2009-07-28,21.906,22.145,21.845,22.128,571464,0
2009-07-29,21.975,22.145,21.8,21.948,455114,0
2009-07-30,22.031,22.225,21.743,22.145,530553,0
2009-07-31,21.989,22.315,21.989,22.128,515089,0
2009-08-03,22.315,22.538,22.06,22.495,660686,0
2009-08-04,22.35,22.658,22.35,22.559,571177,0
2009-08-05,23.267,23.284,22.341,22.487,493081,0
2009-08-06,22.692,22.692,22.225,22.29,828234,0
2009-08-07,22.332,22.721,22.306,22.574,588689,0
2009-08-10,22.359,22.684,22.145,22.684,484326,0
2009-08-11,22.529,22.778,22.367,22.667,483379,0
2009-08-12,22.607,22.884,22.495,22.729,416862,0
2009-08-13,22.796,22.812,22.566,22.812,352155,0
2009-08-14,22.746,22.854,22.487,22.607,528794,0
2009-08-17,22.453,22.699,22.435,22.479,742273,0
2009-08-18,22.444,22.615,22.128,22.512,548441,0
2009-08-19,22.41,22.769,22.396,22.667,552874,0
2009-08-20,22.59,22.778,22.453,22.707,665679,0
2009-08-21,22.257,22.812,22.257,22.729,1033179,0
2009-08-24,22.729,22.968,22.667,22.942,806301,0
2009-08-25,22.908,23.008,22.632,22.721,722487,0
2009-08-26,22.729,22.917,22.544,22.699,685652,0
2009-08-27,22.667,22.83,22.529,22.721,320169,0
2009-08-28,22.403,22.435,22.145,22.426,1177451,0
2009-08-31,22.282,22.387,22.045,22.193,828745,0
2009-09-01,22.045,22.273,21.859,22.045,939790,0
2009-09-02,21.898,22.152,21.689,22.06,677356,0
2009-09-03,22.094,22.152,21.853,22.136,607226,0
2009-09-04,22.161,22.35,22.005,22.186,877276,0
2009-09-08,22.35,22.649,22.306,22.538,711383,0
2009-09-09,22.487,22.615,22.387,22.544,428148,0
2009-09-10,22.582,22.649,22.341,22.529,493215,0
2009-09-11,22.574,22.778,22.487,22.746,526153,0
2009-09-14,22.607,22.877,22.59,22.838,432795,0
2009-09-15,22.796,23.129,22.796,23.129,505634,0
2009-09-16,23.137,23.521,23.055,23.465,490109,0
2009-09-17,23.505,23.586,23.244,23.275,478846,0
2009-09-18,23.228,23.383,23.211,23.228,563841,0
2009-09-21,23.275,23.308,22.892,23.162,509973,0
2009-09-22,23.308,23.367,22.96,22.968,691177,0
2009-09-23,23.064,23.438,22.991,23.008,604583,0
2009-09-24,23.008,23.162,22.934,22.968,411492,0
2009-09-25,23.055,23.107,22.884,22.892,310318,0
2009-09-28,22.87,23.099,22.862,23.064,484809,0
2009-09-29,23.129,23.129,22.83,23.032,401720,0
2009-09-30,23.055,23.09,22.908,22.96,569363,0
2009-10-01,22.96,23.219,22.574,22.632,496672,0
2009-10-02,22.566,22.754,22.367,22.551,683760,0
2009-10-05,22.574,23.237,22.538,23.178,801337,0
2009-10-06,23.237,23.367,23.145,23.237,711129,0
2009-10-07,23.528,23.559,23.237,23.413,620613,0
2009-10-08,23.482,23.568,23.383,23.552,661368,0
2009-10-09,23.586,23.62,23.513,23.545,437277,0
2009-10-12,23.62,23.863,23.482,23.799,593796,0
2009-10-13,23.846,23.846,23.154,23.628,20515748,0
2009-10-14,23.675,23.773,23.211,23.482,1095462,0
2009-10-15,23.545,23.733,23.219,23.636,647533,0
2009-10-16,23.545,23.742,23.367,23.545,479573,0
2009-10-19,23.611,24.032,23.343,23.872,548807,0
2009-10-20,23.911,23.952,23.536,23.903,903749,0
2009-10-21,23.807,24.059,23.659,23.666,546292,0
2009-10-22,23.691,23.813,23.413,23.716,641954,0
2009-10-23,23.799,23.872,23.228,23.367,513715,0
2009-10-26,23.438,23.742,23.211,23.374,704104,0
2009-10-27,23.482,23.855,23.406,23.498,687699,0
2009-10-28,23.586,23.829,23.26,23.291,559364,0
2009-10-29,23.334,23.577,23.107,23.528,610700,0
2009-10-30,23.406,23.545,22.566,22.692,1376172,0
2009-11-02,22.692,22.812,22.248,22.574,1167165,0
2009-11-03,22.598,22.942,22.512,22.925,974806,0
2009-11-04,22.968,23.211,22.87,22.917,836380,0
2009-11-05,23.039,23.611,23.023,23.611,524704,0
2009-11-06,23.552,23.79,23.291,23.465,348350,0
2009-11-09,23.552,23.765,23.498,23.765,289523,0
2009-11-10,23.62,23.88,23.505,23.82,683084,0
2009-11-11,23.807,23.855,23.113,23.359,814899,0
2009-11-12,23.389,23.536,22.9,22.908,555133,0
2009-11-13,23.008,23.055,22.721,23.015,463300,0
2009-11-16,23.064,23.505,23.064,23.482,793981,0
2009-11-17,23.473,23.707,23.383,23.707,626295,0
2009-11-18,23.675,23.724,23.429,23.491,453208,0
2009-11-19,23.438,23.473,22.574,22.754,897507,0
2009-11-20,22.607,22.884,22.582,22.877,679947,0
2009-11-23,22.999,23.194,22.178,22.803,919799,0
2009-11-24,22.746,23.048,22.544,22.999,542008,0
2009-11-25,23.055,23.171,22.999,23.032,875163,0
2009-11-27,22.707,22.908,22.512,22.692,195856,0
2009-11-30,22.737,22.778,22.216,22.315,957019,0
2009-12-01,22.444,22.544,22.282,22.426,804406,0
2009-12-02,22.453,22.59,22.315,22.521,981861,0
2009-12-03,22.529,23.015,22.479,22.83,1057524,0
2009-12-04,23.048,23.09,22.667,23.008,747675,0
2009-12-07,23.081,23.528,22.87,23.438,710574,0
2009-12-08,23.244,23.422,22.991,23.187,496700,0
2009-12-09,23.237,23.237,22.796,23.023,790922,0
2009-12-10,23.09,23.351,23.023,23.334,561874,0
2009-12-11,23.334,23.636,23.26,23.62,575500,0
2009-12-14,23.659,23.929,23.65,23.88,581213,0
2009-12-15,23.773,23.929,23.383,23.929,952338,0
2009-12-16,23.952,24.032,23.79,23.929,466026,0
2009-12-17,23.79,23.985,23.628,23.863,640886,0
2009-12-18,23.911,24.05,23.628,23.911,924524,0
2009-12-21,23.92,24.238,23.92,24.05,327174,0
2009-12-22,24.032,24.188,23.993,24.188,487229,0
2009-12-23,24.195,24.36,24.075,24.294,282770,0
2009-12-24,24.254,24.538,24.254,24.466,144273,0
2009-12-28,24.483,24.596,24.424,24.492,326591,0
2009-12-29,24.448,24.662,24.408,24.492,416244,0
2009-12-30,24.492,24.701,24.23,24.344,366742,0
2009-12-31,24.433,24.441,23.952,23.952,500593,0
2010-01-04,24.032,24.294,23.929,24.05,543295,0
2010-01-05,24.1,24.138,23.683,23.799,647603,0
2010-01-06,23.813,23.903,23.691,23.807,334601,0
2010-01-07,23.724,23.863,23.482,23.577,351602,0
2010-01-08,23.334,23.505,22.83,23.187,644142,0
2010-01-11,23.137,23.334,23.107,23.326,305616,0
2010-01-12,23.267,23.413,23.187,23.317,386612,0
2010-01-13,23.406,23.536,23.171,23.521,329665,0
2010-01-14,23.389,23.643,23.389,23.536,370935,0
2010-01-15,23.456,23.545,23.023,23.351,425020,0
2010-01-19,23.422,23.742,23.389,23.707,297229,0
2010-01-20,23.545,23.628,23.284,23.505,292595,0
2010-01-21,23.586,23.742,22.991,23.26,551929,0
2010-01-22,23.187,23.374,22.892,22.917,424978,0
2010-01-25,23.107,23.317,22.877,23.162,406475,0
2010-01-26,23.178,23.26,22.892,23.032,278148,0
2010-01-27,22.976,23.023,22.615,22.847,297404,0
2010-01-28,22.934,22.991,22.714,22.83,321684,0
2010-01-29,22.812,23.008,22.487,22.504,557036,0
2010-02-01,22.649,22.675,22.35,22.487,816939,0
2010-02-02,22.487,22.649,22.315,22.544,887550,0
2010-02-03,22.186,22.574,22.145,22.495,644367,0
2010-02-04,22.418,22.551,22.248,22.29,603525,0
2010-02-05,22.35,22.435,21.818,22.209,470645,0
2010-02-08,22.209,22.209,21.752,21.752,549308,0
2010-02-09,21.923,21.923,21.557,21.8,944356,0
2010-02-10,21.761,21.836,21.509,21.604,400830,0
2010-02-11,21.63,21.966,21.451,21.957,293874,0
2010-02-12,21.845,21.997,21.613,21.989,461028,0
2010-02-16,22.078,22.209,22.014,22.178,540955,0
2010-02-17,22.216,22.324,22.145,22.324,469184,0
2010-02-18,22.266,22.495,22.152,22.306,563201,0
2010-02-19,22.315,22.667,22.233,22.632,498522,0
2010-02-22,22.729,22.968,22.667,22.812,458219,0
2010-02-23,22.59,22.59,22.266,22.387,542262,0
2010-02-24,22.479,22.623,22.161,22.341,490764,0
2010-02-25,22.119,22.374,22.031,22.266,400813,0
2010-02-26,22.374,22.444,22.045,22.374,598696,0
2010-03-01,22.461,22.87,22.387,22.754,544738,0
2010-03-02,22.83,22.862,22.658,22.854,345724,0
2010-03-03,22.838,23.064,22.83,23.055,462179,0
2010-03-04,23.107,23.194,22.942,23.015,394489,0
2010-03-05,23.154,23.367,23.048,23.3,401447,0
2010-03-08,23.26,23.389,23.129,23.308,274868,0
2010-03-09,23.228,23.326,23.032,23.178,468593,0
2010-03-10,23.219,23.334,23.008,23.334,476799,0
2010-03-11,23.317,23.438,23.194,23.397,274742,0
2010-03-12,23.513,23.603,23.284,23.465,458022,0
2010-03-15,23.383,23.545,23.26,23.465,230682,0
2010-03-16,23.473,23.603,23.389,23.552,207729,0
2010-03-17,23.552,23.765,23.552,23.683,258484,0
2010-03-18,23.62,23.82,23.595,23.643,166407,0
2010-03-19,23.611,23.781,23.374,23.586,521906,0
2010-03-22,23.505,23.659,23.397,23.586,276763,0
2010-03-23,23.577,23.666,23.438,23.62,295269,0
2010-03-24,23.568,23.699,23.473,23.491,364916,0
2010-03-25,23.675,23.675,23.113,23.121,299533,0
2010-03-26,23.099,23.211,22.951,23.064,274715,0
2010-03-29,23.081,23.317,23.023,23.317,492052,0
2010-03-30,23.267,23.675,23.267,23.521,566425,0
2010-03-31,23.545,23.603,23.275,23.275,450565,0
2010-04-01,23.456,23.611,23.389,23.586,256429,0
2010-04-05,23.586,23.945,23.577,23.945,246321,0
2010-04-06,23.929,24.18,23.888,24.147,438829,0
2010-04-07,24.032,24.163,23.863,24.066,508757,0
2010-04-08,23.945,23.945,23.699,23.733,258732,0
2010-04-09,23.666,23.903,23.521,23.894,372467,0
2010-04-12,23.846,23.952,23.707,23.807,286675,0
2010-04-13,23.733,23.773,23.536,23.659,451911,0
2010-04-14,23.65,23.659,23.465,23.636,286141,0
2010-04-15,23.559,23.92,23.521,23.765,420629,0
2010-04-16,23.724,23.872,23.595,23.807,356903,0
2010-04-19,23.781,23.79,23.521,23.773,384598,0
2010-04-20,23.829,23.945,23.707,23.945,470365,0
2010-04-21,23.985,24.084,23.863,23.952,391875,0
2010-04-22,23.855,24.075,23.807,24.059,149729,0
2010-04-23,24.059,24.433,24.009,24.424,311091,0
2010-04-26,24.424,24.563,24.318,24.368,317136,0
2010-04-27,24.376,24.466,23.985,24,357491,0
2010-04-28,24.1,24.294,23.976,24.247,335149,0
2010-04-29,24.393,24.441,24.195,24.271,503001,0
2010-04-30,24.262,24.506,24.075,24.1,328871,0
2010-05-03,24.124,24.376,24.032,24.31,357282,0
2010-05-04,24.109,24.188,23.628,23.863,457993,0
2010-05-05,23.749,23.969,23.326,23.456,623078,0
2010-05-06,23.26,23.628,21.182,22.623,1062696,0
2010-05-07,22.566,22.699,21.948,22.266,803734,0
2010-05-10,22.925,22.925,22.574,22.917,631313,0
2010-05-11,22.729,23.498,22.574,23.26,382343,0
2010-05-12,23.26,23.603,23.073,23.513,283438,0
2010-05-13,23.429,23.62,23.317,23.429,257678,0
2010-05-14,23.251,23.359,22.838,22.9,311787,0
2010-05-17,22.821,23.374,22.721,23.202,614362,0
2010-05-18,23.438,23.611,23.162,23.202,776029,0
2010-05-19,23.099,23.438,22.862,23.113,598361,0
2010-05-20,22.821,22.862,22.128,22.136,824843,0
2010-05-21,21.859,21.931,21.59,21.836,598224,0
2010-05-24,21.72,22.186,21.664,21.793,691202,0
2010-05-25,21.409,21.597,21.068,21.517,659758,0
2010-05-26,21.621,21.948,21.59,21.63,667871,0
2010-05-27,21.948,22.128,21.845,22.103,484616,0
2010-05-28,22.087,22.387,22.031,22.094,308250,0
2010-06-01,21.957,22.248,21.517,21.557,386924,0
2010-06-02,21.681,22.103,21.59,22.078,446874,0
2010-06-03,22.266,22.418,22.06,22.332,319496,0
2010-06-04,22.06,22.178,21.533,21.59,377527,0
2010-06-07,22.128,22.233,21.752,21.77,560279,0
2010-06-08,21.866,22.169,21.704,22.161,688892,0
2010-06-09,22.341,22.341,21.89,21.939,604333,0
2010-06-10,22.324,22.762,22.209,22.729,762785,0
2010-06-11,22.684,22.812,22.495,22.714,248475,0
2010-06-14,22.838,22.934,22.641,22.699,391601,0
2010-06-15,22.87,22.976,22.769,22.925,527312,0
2010-06-16,22.787,23.219,22.615,23.121,214696,0
2010-06-17,23.064,23.26,23.015,23.211,202398,0
2010-06-18,23.244,23.374,23.121,23.359,294823,0
2010-06-21,23.65,23.65,23.178,23.291,301805,0
2010-06-22,23.267,23.456,22.847,22.892,333605,0
2010-06-23,22.854,22.917,22.529,22.574,265526,0
2010-06-24,22.461,22.721,22.426,22.504,242006,0
2010-06-25,22.504,22.821,22.315,22.729,429514,0
2010-06-28,22.821,22.942,22.623,22.812,283850,0
2010-06-29,22.538,22.544,22.038,22.169,689327,0
2010-06-30,22.197,22.467,22.016,22.032,768729,0
2010-07-01,22.145,22.315,21.72,21.882,810643,0
2010-07-02,21.966,22.005,21.761,21.853,523290,0
2010-07-06,22.087,22.266,21.809,21.975,523498,0
2010-07-07,22.06,22.721,21.989,22.675,515760,0
2010-07-08,22.87,23.178,22.812,23.145,831908,0
2010-07-09,23.099,23.178,23.055,23.129,287155,0
2010-07-12,23.09,23.251,22.999,23.178,344135,0
2010-07-13,23.429,23.595,23.351,23.513,316184,0
2010-07-14,23.422,23.568,23.211,23.397,453424,0
2010-07-15,23.447,23.505,23.073,23.422,435820,0
2010-07-16,23.367,23.367,22.787,22.83,317882,0
2010-07-19,22.942,23.291,22.9,23.187,470368,0
2010-07-20,23.008,23.482,22.968,23.389,410754,0
2010-07-21,23.456,23.465,23.081,23.162,455782,0
2010-07-22,23.326,23.707,23.326,23.528,493529,0
2010-07-23,23.498,23.749,23.334,23.611,364193,0
2010-07-26,23.536,24.041,23.536,24.025,320786,0
2010-07-27,24.132,24.368,24.066,24.288,459897,0
2010-07-28,24.352,24.352,23.855,23.969,374046,0
2010-07-29,24.032,24.18,23.513,23.799,434412,0
2010-07-30,23.65,23.829,23.482,23.628,495737,0
2010-08-02,24.017,24.066,23.79,23.872,346391,0
2010-08-03,23.846,24.132,23.758,23.911,257033,0
2010-08-04,24.017,24.138,23.79,24.059,539668,0
2010-08-05,23.952,24.124,23.837,24.117,342721,0
2010-08-06,23.92,24.163,23.675,24.075,327962,0
2010-08-09,24.117,24.132,23.903,23.92,704586,0
2010-08-10,23.807,23.872,23.559,23.758,681919,0
2010-08-11,23.505,23.65,23.429,23.545,547638,0
2010-08-12,23.284,23.422,23.154,23.326,548617,0
2010-08-13,23.317,23.536,23.211,23.367,387019,0
2010-08-16,23.237,23.513,23.113,23.422,285239,0
2010-08-17,23.577,23.813,23.536,23.628,380150,0
2010-08-18,23.536,23.863,23.473,23.643,458591,0
2010-08-19,23.586,23.603,23.121,23.275,431567,0
2010-08-20,23.26,23.413,23.055,23.383,414185,0
2010-08-23,23.107,23.202,22.968,22.976,475050,0
2010-08-24,22.778,23.048,22.699,22.847,539672,0
2010-08-25,22.746,23.055,22.699,23.032,420395,0
2010-08-26,23.145,23.171,22.934,23.023,305420,0
2010-08-27,23.121,23.326,22.862,23.291,381044,0
2010-08-30,23.267,23.267,22.762,22.787,675679,0
2010-08-31,22.755,22.936,22.588,22.831,829825,0
2010-09-01,23.081,23.359,23.039,23.359,441772,0
2010-09-02,23.422,23.422,23.113,23.334,321927,0
2010-09-03,23.447,23.62,23.389,23.505,341114,0
2010-09-07,23.389,23.465,23.055,23.099,601195,0
2010-09-08,23.064,23.219,22.934,22.96,382614,0
2010-09-09,23.187,23.267,23.064,23.187,257323,0
2010-09-10,23.275,23.3,23.145,23.219,440274,0
2010-09-13,23.413,23.513,23.284,23.413,386797,0
2010-09-14,23.389,23.413,23.267,23.3,320767,0
2010-09-15,23.228,23.359,23.081,23.194,419250,0
2010-09-16,23.162,23.211,22.87,23.032,517816,0
2010-09-17,22.942,23.145,22.877,22.984,694009,0
2010-09-20,23.081,23.3,22.96,23.187,407667,0
2010-09-21,23.178,23.308,23.008,23.064,552885,0
2010-09-22,23.015,23.251,22.984,23.145,377952,0
2010-09-23,22.976,23.244,22.917,23.048,454102,0
2010-09-24,23.228,23.429,23.145,23.343,329625,0
2010-09-27,23.334,23.545,23.267,23.422,349550,0
2010-09-28,23.528,23.528,23.219,23.438,457505,0
2010-09-29,23.552,23.611,23.194,23.397,412084,0
2010-09-30,23.536,23.79,23.536,23.595,885061,0
2010-10-01,23.716,23.765,23.545,23.716,648113,0
2010-10-04,23.675,23.758,23.559,23.716,706122,0
2010-10-05,23.855,23.961,23.636,23.742,600365,0
2010-10-06,23.707,23.765,23.545,23.691,283191,0
2010-10-07,23.742,23.92,23.603,23.716,361651,0
2010-10-08,23.716,23.724,23.586,23.666,507885,0
2010-10-11,23.65,23.675,23.568,23.628,632182,0
2010-10-12,23.716,23.716,23.473,23.491,641510,0
2010-10-13,23.62,23.675,23.473,23.577,426523,0
2010-10-14,23.586,23.659,23.473,23.536,494701,0
2010-10-15,23.666,23.683,23.397,23.536,406848,0
2010-10-18,23.586,23.781,23.513,23.611,388978,0
2010-10-19,23.438,23.758,23.413,23.536,543359,0
2010-10-20,23.65,23.724,23.577,23.636,418624,0
2010-10-21,23.733,23.82,23.26,23.505,420211,0
2010-10-22,23.552,23.552,23.334,23.482,176998,0
2010-10-25,23.559,23.699,23.422,23.473,287190,0
2010-10-26,23.456,23.675,23.317,23.552,589500,0
2010-10-27,23.397,23.675,23.284,23.643,524966,0
2010-10-28,23.716,23.872,23.675,23.79,512096,0
2010-10-29,23.769,23.843,23.677,23.762,502431,0
2010-11-01,23.863,23.985,23.643,23.82,487156,0
2010-11-02,23.937,24.147,23.872,24.025,422392,0
2010-11-03,24.075,24.091,23.846,24.041,507596,0
2010-11-04,24.155,24.554,24.032,24.515,763279,0
2010-11-05,24.515,24.596,24.384,24.53,511968,0
2010-11-08,24.506,24.57,24.376,24.448,517465,0
2010-11-09,24.515,24.612,24.28,24.31,799769,0
2010-11-10,24.318,24.501,24.222,24.474,743784,0
2010-11-11,24.31,24.4,24.195,24.368,485853,0
2010-11-12,24.318,24.441,24.23,24.335,660027,0
2010-11-15,24.424,24.644,24.335,24.492,497062,0
2010-11-16,24.376,24.424,24.084,24.23,906584,0
2010-11-17,24.28,24.433,24.155,24.327,606816,0
2010-11-18,24.457,24.759,24.417,24.637,574412,0
2010-11-19,24.579,24.629,24.417,24.596,392107,0
2010-11-22,24.523,24.766,24.501,24.701,590721,0
2010-11-23,24.335,24.335,23.993,24.172,442376,0
2010-11-24,24.335,24.515,24.222,24.474,489916,0
2010-11-26,24.417,24.506,24.288,24.335,245984,0
2010-11-29,24.254,24.433,24.009,24.384,659779,0
2010-11-30,24.229,24.376,24.178,24.254,781598,0
2010-12-01,24.474,24.766,24.457,24.662,510911,0
2010-12-02,24.644,25.451,24.629,25.314,1191317,0
2010-12-03,25.141,25.681,24.97,25.581,1146504,0
2010-12-06,25.515,25.664,25.402,25.477,972335,0
2010-12-07,25.673,25.802,25.167,25.176,3257066,0
2010-12-08,25.1,25.184,24.849,24.929,817875,0
2010-12-09,24.808,25.037,24.726,24.849,723783,0
2010-12-10,25.012,25.159,24.875,25.083,398241,0
2010-12-13,25.233,25.262,25.062,25.159,254088,0
2010-12-14,25.233,25.494,25.215,25.402,386694,0
2010-12-15,25.254,25.477,25.037,25.046,607752,0
2010-12-16,25.046,25.371,25.046,25.254,345079,0
2010-12-17,25.298,25.298,25.076,25.28,548740,0
2010-12-20,25.271,25.338,25.108,25.141,489837,0
2010-12-21,25.192,25.314,25.184,25.184,407999,0
2010-12-22,25.28,25.443,25.215,25.289,454010,0
2010-12-23,25.246,25.314,25.15,25.224,338231,0
2010-12-27,25.167,25.435,25.062,25.28,223990,0
2010-12-28,25.353,25.41,25.062,25.298,324067,0
2010-12-29,25.3,25.421,25.3,25.389,156580,0
2010-12-30,25.389,25.472,25.355,25.365,161843,0
2010-12-31,25.365,25.407,25.129,25.165,264384,0
2011-01-03,25.379,25.509,25.306,25.426,272991,0
2011-01-04,25.451,25.477,25.254,25.417,401953,0
2011-01-05,25.345,25.574,25.306,25.502,420279,0
2011-01-06,25.515,25.647,25.485,25.574,429527,0
2011-01-07,25.72,25.81,25.46,25.597,434820,0
2011-01-10,25.523,25.558,25.322,25.485,667042,0
2011-01-11,25.566,25.785,25.558,25.76,329908,0
2011-01-12,25.907,26.185,25.852,25.964,314935,0
2011-01-13,25.982,26.308,25.982,26.283,513162,0
2011-01-14,26.274,26.813,26.265,26.731,330072,0
2011-01-18,26.787,27.081,26.656,27.081,660347,0
2011-01-19,27.023,27.244,26.96,26.992,674176,0
2011-01-20,26.836,27.066,26.542,26.577,552937,0
2011-01-21,26.738,26.779,26.516,26.609,241711,0
2011-01-24,26.577,26.731,26.559,26.617,362498,0
2011-01-25,26.559,26.649,26.413,26.643,371963,0
2011-01-26,26.673,26.698,26.524,26.634,400806,0
2011-01-27,26.533,26.746,26.533,26.594,460053,0
2011-01-28,26.6,26.731,26.291,26.308,367214,0
2011-01-31,26.476,26.515,26.282,26.29,501918,0
2011-02-01,26.609,26.821,26.356,26.763,632957,0
2011-02-02,26.779,26.869,26.634,26.698,400265,0
2011-02-03,26.673,26.779,26.625,26.715,471499,0
2011-02-04,26.673,26.738,26.559,26.673,366412,0
2011-02-07,26.779,26.83,26.731,26.821,311242,0
2011-02-08,26.861,27.066,26.83,27.015,441371,0
2011-02-09,26.861,27.073,26.625,26.925,469150,0
2011-02-10,26.869,27.276,26.763,27.195,378534,0
2011-02-11,27.057,27.147,27.007,27.023,376593,0
2011-02-14,27.023,27.113,26.918,27.023,461949,0
2011-02-15,26.999,27.317,26.984,27.098,375871,0
2011-02-16,27.212,27.3,27.073,27.237,355315,0
2011-02-18,27.333,27.537,27.261,27.528,298657,0
2011-02-22,27.588,27.896,27.464,27.757,536199,0
2011-02-23,27.358,27.472,27.178,27.186,895007,0
2011-02-24,27.106,27.261,27.039,27.098,492968,0
2011-02-25,27.154,27.48,26.918,27.48,473759,0
2011-02-28,27.596,27.842,27.545,27.554,642996,0
2011-03-01,27.666,27.92,27.464,27.588,512980,0
2011-03-02,27.701,28.115,27.61,27.937,713318,0
2011-03-03,28.059,28.458,28.059,28.393,559565,0
2011-03-04,28.254,28.531,28.067,28.311,576970,0
2011-03-07,28.441,28.606,28.263,28.377,870543,0
2011-03-08,28.327,28.693,28.294,28.497,529549,0
2011-03-09,28.613,28.72,28.285,28.344,583697,0
2011-03-10,28.138,28.181,27.61,27.633,571385,0
2011-03-11,27.579,27.797,27.447,27.71,388097,0
2011-03-14,27.48,27.545,27.284,27.487,548602,0
2011-03-15,26.265,27.106,26.265,26.942,523986,0
2011-03-16,26.918,27.057,26.551,26.844,644371,0
2011-03-17,27.125,27.191,26.837,26.895,390408,0
2011-03-18,27.039,27.472,27.015,27.073,393454,0
2011-03-21,27.293,27.78,27.253,27.619,423230,0
2011-03-22,27.658,27.741,27.244,27.432,502559,0
2011-03-23,27.464,27.464,27.031,27.325,264992,0
2011-03-24,27.464,27.487,27.186,27.349,229692,0
2011-03-25,27.408,27.815,27.391,27.432,296553,0
2011-03-28,27.464,27.701,27.276,27.317,284760,0
2011-03-29,27.309,27.333,27.169,27.293,466645,0
2011-03-30,27.342,27.75,27.309,27.579,320549,0
2011-03-31,27.65,27.853,27.542,27.784,314833,0
2011-04-01,27.888,28.246,27.888,28.172,314591,0
2011-04-04,28.198,28.263,27.993,28.067,328464,0
2011-04-05,27.985,28.207,27.879,28.075,258620,0
2011-04-06,28.172,28.319,28.001,28.001,358517,0
2011-04-07,27.96,28.05,27.512,27.588,327753,0
2011-04-08,27.725,27.789,27.309,27.537,206616,0
2011-04-11,27.588,27.596,27.195,27.3,210583,0
2011-04-12,27.208,27.281,26.813,26.837,283941,0
2011-04-13,26.894,27.113,26.877,26.894,249980,0
2011-04-14,26.731,27.154,26.715,27.039,255730,0
2011-04-15,27.106,27.487,27.031,27.325,146219,0
2011-04-18,27.09,27.147,26.731,26.844,327896,0
2011-04-19,26.844,26.96,26.689,26.861,179032,0
2011-04-20,27.113,27.373,27.113,27.276,284888,0
2011-04-21,27.365,27.365,27.129,27.228,278425,0
2011-04-25,27.186,27.309,27.057,27.253,201267,0
2011-04-26,27.261,27.831,27.261,27.701,518189,0
2011-04-27,27.684,28.044,27.642,28.044,372327,0
2011-04-28,28.009,28.327,27.993,28.27,368765,0
2011-04-29,28.273,28.468,28.137,28.425,296388,0
2011-05-02,28.506,28.522,28.154,28.198,272114,0
2011-05-03,28.196,28.426,28.129,28.205,273880,0
2011-05-04,28.136,28.161,27.79,27.882,337007,0
2011-05-05,27.676,27.9,27.273,27.658,328369,0
2011-05-06,27.856,28.136,27.734,27.865,327024,0
2011-05-09,27.92,28.238,27.823,28.198,318068,0
2011-05-10,28.154,28.584,28.154,28.468,302088,0
2011-05-11,28.426,28.489,27.924,28.031,397169,0
2011-05-12,27.951,28.092,27.717,27.985,913614,0
2011-05-13,27.933,27.989,27.371,27.743,805610,0
2011-05-16,27.61,27.634,27.38,27.415,439491,0
2011-05-17,27.306,27.463,27.042,27.183,716529,0
2011-05-18,27.241,27.347,27.094,27.34,507571,0
2011-05-19,27.479,27.588,27.166,27.571,519434,0
2011-05-20,27.455,27.676,27.331,27.562,424717,0
2011-05-23,27.371,27.571,27.142,27.225,368456,0
2011-05-24,27.356,27.363,27.069,27.076,261708,0
2011-05-25,27.101,27.2,26.862,27.101,426631,0
2011-05-26,27.116,27.234,26.87,27.151,365686,0
2011-05-27,27.273,27.34,27.094,27.234,388658,0
2011-05-31,27.564,27.564,27.288,27.446,875344,0
2011-06-01,27.463,27.511,27.035,27.076,573080,0
2011-06-02,26.962,27.125,26.531,26.746,867546,0
2011-06-03,26.352,26.435,26.088,26.26,919267,0
2011-06-06,26.173,26.312,25.99,26.154,732207,0
2011-06-07,26.211,26.343,26.022,26.12,1443828,0
2011-06-08,26.154,26.336,26.137,26.22,664204,0
2011-06-09,26.22,26.22,25.906,26.104,606702,0
2011-06-10,26.104,26.128,25.964,25.99,769593,0
2011-06-13,26.038,26.088,25.834,25.882,431981,0
2011-06-14,26.038,26.197,25.882,26.055,381076,0
2011-06-15,25.932,26.055,25.702,25.792,510098,0
2011-06-16,25.859,26.097,25.799,25.923,505757,0
2011-06-17,26.095,26.409,25.99,26.26,1044760,0
2011-06-20,26.245,26.584,26.22,26.476,527312,0
2011-06-21,26.598,26.633,26.491,26.592,351753,0
2011-06-22,26.54,26.697,26.444,26.575,360693,0
2011-06-23,26.343,26.592,26.113,26.549,731917,0
2011-06-24,26.616,26.779,26.507,26.584,804171,0
2011-06-27,26.642,26.862,26.598,26.624,292943,0
2011-06-28,26.738,26.962,26.648,26.837,330347,0
2011-06-29,26.927,27.323,26.87,27.241,611248,0
2011-06-30,27.341,27.434,27.239,27.364,646160,0
2011-07-01,27.463,27.856,27.389,27.856,350530,0
2011-07-05,27.865,27.924,27.651,27.693,382910,0
2011-07-06,27.722,28.029,27.636,27.971,437039,0
2011-07-07,28.179,28.179,27.856,27.981,708325,0
2011-07-08,27.776,27.965,27.726,27.942,399588,0
2011-07-11,27.776,27.882,27.619,27.702,463432,0
2011-07-12,27.605,27.911,27.546,27.754,513374,0
2011-07-13,27.833,28.056,27.726,27.776,448472,0
2011-07-14,27.882,28.048,27.571,27.643,481202,0
2011-07-15,27.685,27.924,27.579,27.874,419775,0
2011-07-18,27.874,27.9,27.29,27.371,394411,0
2011-07-19,27.529,27.59,27.321,27.503,376673,0
2011-07-20,27.493,27.924,27.479,27.882,435647,0
2011-07-21,27.933,28.269,27.9,28.205,253611,0
2011-07-22,28.188,28.284,27.989,28.121,279046,0
2011-07-25,28.17,28.327,27.915,28.161,401125,0
2011-07-26,28.245,28.245,27.896,27.938,319290,0
2011-07-27,27.865,28.023,27.702,27.808,552899,0
2011-07-28,27.847,27.904,27.538,27.636,481770,0
2011-07-29,27.427,27.735,27.215,27.507,422940,0
2011-08-01,27.743,27.956,27.603,27.907,618150,0
2011-08-02,27.794,28.105,27.688,27.705,749851,0
2011-08-03,27.693,27.776,27.363,27.734,792434,0
2011-08-04,27.264,27.472,26.307,26.324,1420087,0
2011-08-05,26.432,26.556,25.45,25.781,1024261,0
2011-08-08,24.913,25.036,23.736,23.761,1295782,0
2011-08-09,23.907,25.498,23.464,25.489,1016392,0
2011-08-10,24.968,25.505,24.666,24.666,1031678,0
2011-08-11,24.714,25.906,24.548,25.687,817631,0
2011-08-12,25.781,26.008,25.523,25.667,528373,0
2011-08-15,25.898,26.507,25.898,26.5,406654,0
2011-08-16,26.29,26.706,26.264,26.564,521818,0
2011-08-17,26.747,27.021,26.632,26.732,388837,0
2011-08-18,26.157,26.513,26.089,26.29,673278,0
2011-08-19,26.008,26.498,26.008,26.131,397043,0
2011-08-22,26.529,26.632,25.817,25.923,638395,0
2011-08-23,25.999,26.788,25.808,26.788,632043,0
2011-08-24,26.723,27.688,26.723,27.598,475898,0
2011-08-25,27.747,27.829,26.815,26.982,622048,0
2011-08-26,26.772,26.922,26.29,26.832,812706,0
2011-08-29,27.206,27.538,27.081,27.486,887346,0
2011-08-30,27.446,27.871,27.37,27.794,545447,0
2011-08-31,27.87,27.979,27.568,27.903,884421,0
2011-09-01,27.971,28.544,27.938,28.412,1030379,0
2011-09-02,27.82,28.341,27.784,27.837,397107,0
2011-09-06,27.148,27.486,27.038,27.431,594724,0
2011-09-07,27.822,28.23,27.653,28.214,534745,0
2011-09-08,28.054,28.978,28.054,28.553,2086360,0
2011-09-09,28.263,28.493,27.304,27.512,794998,0
2011-09-12,27.214,27.538,26.997,27.521,515812,0
2011-09-13,27.661,27.688,27.139,27.388,588341,0
2011-09-14,27.564,28.054,27.188,27.804,821097,0
2011-09-15,27.953,28.169,27.771,27.994,547688,0
2011-09-16,28.12,28.254,27.804,27.871,893570,0
2011-09-19,27.546,28.029,27.397,27.847,424537,0
2011-09-20,28.003,28.544,27.946,27.994,625286,0
2011-09-21,27.962,27.979,26.889,26.889,486642,0
2011-09-22,26.364,26.547,25.623,25.859,682651,0
2011-09-23,25.826,26.066,25.667,26.066,474994,0
2011-09-26,26.222,26.372,25.826,26.157,555778,0
2011-09-27,26.648,26.863,26.474,26.632,511810,0
2011-09-28,26.715,26.764,25.772,25.833,337554,0
2011-09-29,26.324,27.414,26.214,27.414,1122116,0
2011-09-30,27.187,27.724,26.977,27.001,929664,0
2011-10-03,26.872,27.13,25.632,25.764,658902,0
2011-10-04,25.59,26.008,24.957,25.965,1064376,0
2011-10-05,26.097,26.723,25.741,26.632,625551,0
2011-10-06,26.648,27.047,26.432,27.03,422147,0
2011-10-07,27.155,27.272,26.505,26.574,497449,0
2011-10-10,26.982,27.279,26.824,27.148,439053,0
2011-10-11,26.997,27.081,26.764,27.021,381813,0
2011-10-12,27.148,27.438,26.989,27.097,467723,0
2011-10-13,26.93,27.581,26.824,27.521,418234,0
2011-10-14,27.722,27.794,27.379,27.59,386879,0
2011-10-17,27.581,27.621,27.222,27.313,697912,0
2011-10-18,27.321,27.888,27.089,27.73,314150,0
2011-10-19,27.747,28.144,27.486,27.636,310615,0
2011-10-20,27.628,27.813,27.304,27.59,343267,0
2011-10-21,27.888,28.063,27.705,27.971,305512,0
2011-10-24,28.029,28.302,27.888,28.285,342567,0
2011-10-25,28.273,28.365,27.745,27.784,343187,0
2011-10-26,28.105,28.169,27.763,28.003,324670,0
2011-10-27,28.909,29.335,28.627,29.095,521369,0
2011-10-28,29.009,29.219,28.962,29.026,332272,0
2011-10-31,28.76,29.047,28.513,28.556,632112,0
2011-11-01,27.82,28.332,27.373,27.483,523636,0
2011-11-02,27.813,28.536,27.794,28.12,532629,0
2011-11-03,28.417,29.063,28.417,29.021,436805,0
2011-11-04,28.753,29.274,28.676,29.197,348187,0
2011-11-07,29.287,29.385,28.476,29.226,333216,0
2011-11-08,29.231,29.576,28.803,29.451,528485,0
2011-11-09,29.021,29.442,28.298,28.551,358469,0
2011-11-10,29.09,29.549,28.216,28.737,506300,0
2011-11-11,28.929,29.451,28.895,29.408,382027,0
2011-11-14,29.314,29.348,28.98,29.054,601936,0
2011-11-15,28.91,29.265,28.701,29.139,315793,0
2011-11-16,28.938,29.468,28.836,29.132,471930,0
2011-11-17,29.123,29.163,28.753,29.029,712463,0
2011-11-18,29.123,29.197,28.861,29.08,518792,0
2011-11-21,28.693,28.895,28.029,28.374,1008639,0
2011-11-22,28.365,28.489,27.811,27.828,707148,0
2011-11-23,27.626,27.712,27.232,27.348,499077,0
2011-11-25,27.215,27.594,27.215,27.297,325027,0
2011-11-28,27.92,27.953,27.418,27.551,566163,0
2011-11-29,27.667,28.029,27.594,27.987,549152,0
2011-11-30,28.676,28.901,28.463,28.754,771396,0
2011-12-01,28.685,29.107,28.667,28.693,445310,0
2011-12-02,27.418,28.055,26.945,27.332,3203767,0
2011-12-05,27.65,28.029,27.382,27.971,1614041,0
2011-12-06,27.979,28.071,27.702,27.929,908463,0
2011-12-07,27.895,27.91,27.483,27.618,5943623,0
2011-12-08,27.586,27.633,27.071,27.188,920500,0
2011-12-09,27.29,27.693,27.139,27.626,748618,0
2011-12-12,27.524,27.524,26.861,27.163,1137288,0
2011-12-13,27.399,27.608,26.87,26.98,1061253,0
2011-12-14,26.861,26.996,26.692,26.886,902943,0
2011-12-15,27.148,27.408,27.064,27.239,535957,0
2011-12-16,27.364,27.752,27.364,27.524,1058403,0
2011-12-19,27.608,27.735,26.963,27.012,703840,0
2011-12-20,27.399,27.776,27.399,27.507,558920,0
2011-12-21,27.542,27.837,27.408,27.761,532911,0
2011-12-22,27.82,27.929,27.633,27.86,318397,0
2011-12-23,27.987,28.055,27.879,27.946,194413,0
2011-12-27,27.879,28.289,27.828,28.19,280886,0
2011-12-28,28.208,28.392,28.105,28.113,389944,0
2011-12-29,28.231,28.356,28.098,28.289,391053,0
2011-12-30,28.349,28.517,28.012,28.029,422930,0
2012-01-03,28.392,28.433,27.784,27.86,434477,0
2012-01-04,27.987,28.137,27.719,27.719,621171,0
2012-01-05,27.702,27.745,27.29,27.608,550685,0
2012-01-06,27.633,27.693,27.427,27.44,491102,0
2012-01-09,27.542,27.594,27.121,27.215,833326,0
2012-01-10,27.364,27.399,27.105,27.121,632915,0
2012-01-11,27.097,27.364,27.028,27.306,387636,0
2012-01-12,27.323,27.408,27.121,27.265,319297,0
2012-01-13,27.089,27.364,26.936,27.139,385303,0
2012-01-17,27.265,27.485,27.009,27.179,362685,0
2012-01-18,27.197,27.306,27.037,27.306,260689,0
2012-01-19,27.373,27.382,26.954,27.02,291541,0
2012-01-20,27.028,27.449,27.02,27.364,304602,0
2012-01-23,27.427,27.676,27.265,27.373,276337,0
2012-01-24,27.197,27.348,27.02,27.081,343178,0
2012-01-25,27.097,27.434,26.844,27.399,425247,0
2012-01-26,27.483,27.769,27.382,27.745,340720,0
2012-01-27,27.712,27.712,27.139,27.18,463058,0
2012-01-30,27.055,27.163,26.954,26.996,397977,0
2012-01-31,27.128,27.29,26.951,27.239,589611,0
2012-02-01,27.29,27.467,27.239,27.418,404646,0
2012-02-02,27.408,27.633,27.273,27.418,316125,0
2012-02-03,27.655,27.75,27.46,27.572,381565,0
2012-02-06,27.49,27.577,27.232,27.399,290246,0
2012-02-07,27.315,27.775,27.273,27.629,295942,0
2012-02-08,27.527,27.545,26.891,27.214,669350,0
2012-02-09,27.349,27.451,26.891,27.017,509741,0
2012-02-10,26.891,26.932,26.483,26.523,381108,0
2012-02-13,26.727,27.02,26.483,26.683,392586,0
2012-02-14,26.702,26.794,26.416,26.507,282737,0
2012-02-15,26.5,26.669,26.287,26.432,332695,0
2012-02-16,26.396,26.881,26.396,26.594,531746,0
2012-02-17,26.637,26.96,26.476,26.73,343636,0
2012-02-21,26.806,27.025,26.652,26.967,489094,0
2012-02-22,27.043,27.087,26.713,26.891,810287,0
2012-02-23,26.977,27.28,26.916,27.232,469943,0
2012-02-24,27.197,27.197,26.916,26.916,554733,0
2012-02-27,26.824,26.891,26.523,26.66,740866,0
2012-02-28,26.611,26.73,26.1,26.245,688360,0
2012-02-29,26.135,26.528,26.068,26.11,1154046,0
2012-03-01,26.17,26.415,26.091,26.371,942481,0
2012-03-02,26.287,26.388,26.134,26.296,560545,0
2012-03-05,26.253,26.532,26.091,26.532,441553,0
2012-03-06,26.338,26.396,26.039,26.124,358466,0
2012-03-07,26.1,26.253,25.94,26.118,257864,0
2012-03-08,26.195,26.388,25.973,26.27,426318,0
2012-03-09,26.332,26.577,26.245,26.415,319479,0
2012-03-12,26.483,26.637,26.432,26.507,535525,0
2012-03-13,26.645,26.73,26.467,26.73,347677,0
2012-03-14,26.738,26.788,26.381,26.432,383368,0
2012-03-15,26.46,26.476,26.109,26.186,419316,0
2012-03-16,26.186,26.253,26.049,26.091,718368,0
2012-03-19,26.091,26.371,25.982,26.151,359336,0
2012-03-20,26.118,26.253,25.964,26.024,447809,0
2012-03-21,26.077,26.109,25.846,25.999,358271,0
2012-03-22,25.913,26.016,25.822,26.008,457714,0
2012-03-23,25.973,26.17,25.863,26.17,423109,0
2012-03-26,26.332,26.5,26.236,26.332,572586,0
2012-03-27,26.253,26.515,26.227,26.432,487176,0
2012-03-28,26.396,26.507,26.118,26.236,413329,0
2012-03-29,26.109,26.523,25.94,26.5,743620,0
2012-03-30,26.587,26.848,26.46,26.73,719092,0
2012-04-02,26.713,27.147,26.577,26.771,775027,0
2012-04-03,26.722,27.035,26.722,27.017,784850,0
2012-04-04,26.824,26.977,26.685,26.951,616198,0
2012-04-05,26.899,26.985,26.568,26.652,230005,0
2012-04-09,26.507,26.532,26.296,26.483,609476,0
2012-04-10,26.483,26.483,26.17,26.346,625176,0
2012-04-11,26.541,26.541,26.219,26.261,334788,0
2012-04-12,26.21,26.483,26.186,26.442,407546,0
2012-04-13,26.346,26.652,26.253,26.296,338524,0
2012-04-16,26.296,26.815,26.253,26.722,642833,0
2012-04-17,26.763,27.081,26.599,26.916,643935,0
2012-04-18,26.907,26.941,26.601,26.685,401404,0
2012-04-19,26.695,26.797,26.415,26.78,787210,0
2012-04-20,26.891,27.29,26.891,27.187,715034,0
2012-04-23,27.052,27.062,26.815,26.951,656049,0
2012-04-24,26.916,27.187,26.874,27.179,734933,0
2012-04-25,27.315,27.451,27.232,27.374,531563,0
2012-04-26,27.358,27.493,27.273,27.436,359618,0
2012-04-27,27.419,27.589,27.273,27.537,393676,0
2012-04-30,27.493,27.741,27.46,27.681,544870,0
2012-05-01,27.742,28.16,27.69,27.904,786364,0
2012-05-02,27.877,27.945,27.46,27.646,627638,0
2012-05-03,27.474,28.006,27.474,27.819,1010205,0
2012-05-04,27.69,27.783,27.371,27.553,437419,0
2012-05-07,27.469,27.605,27.273,27.527,387042,0
2012-05-08,27.365,27.79,27.332,27.775,515976,0
2012-05-09,27.589,28.206,27.491,27.69,502413,0
2012-05-10,27.827,28.06,27.783,27.904,590629,0
2012-05-11,27.791,28.16,27.716,27.948,679845,0
2012-05-14,27.776,27.846,27.389,27.742,476835,0
2012-05-15,27.791,28.094,27.672,27.776,464308,0
2012-05-16,27.801,27.998,27.732,27.912,445250,0
2012-05-17,28.721,28.721,28.118,28.134,732588,0
2012-05-18,28.189,28.289,27.708,27.768,514826,0
2012-05-21,27.801,27.87,27.459,27.819,443288,0
2012-05-22,27.912,28.16,27.819,28.06,464947,0
2012-05-23,28.06,28.085,27.646,27.801,416948,0
2012-05-24,27.86,28.257,27.732,28.257,482944,0
2012-05-25,28.274,28.281,27.964,28.05,263946,0
2012-05-29,28.24,28.333,28.06,28.247,435023,0
2012-05-30,28.118,28.257,27.853,27.921,307698,0
2012-05-31,27.974,28.593,27.94,28.454,756979,0
2012-06-01,28.06,28.532,27.921,28.368,619381,0
2012-06-04,28.368,28.532,28.265,28.368,539702,0
2012-06-05,28.351,28.657,28.343,28.522,344617,0
2012-06-06,28.649,29.063,28.585,29.063,343078,0
2012-06-07,29.191,29.235,28.935,28.995,567494,0
2012-06-08,29.011,29.182,28.746,29.149,311679,0
2012-06-11,29.244,29.391,28.995,29.045,396968,0
2012-06-12,29.132,29.191,28.857,29.125,226706,0
2012-06-13,29.054,29.289,28.935,29.235,277839,0
2012-06-14,29.296,29.51,29.201,29.415,328716,0
2012-06-15,29.51,29.742,29.415,29.492,501145,0
2012-06-18,29.398,29.742,29.304,29.656,426364,0
2012-06-19,29.614,29.844,29.519,29.579,424610,0
2012-06-20,29.622,29.622,29.159,29.244,346860,0
2012-06-21,29.27,29.451,28.971,28.987,293145,0
2012-06-22,29.108,29.289,29.035,29.159,365037,0
2012-06-25,28.945,29.029,28.754,28.935,229588,0
2012-06-26,29.045,29.072,28.823,28.901,243852,0
2012-06-27,29.011,29.492,28.961,29.415,399558,0
2012-06-28,29.312,29.931,29.252,29.861,891040,0
2012-06-29,29.931,30.712,29.788,30.111,1194597,0
2012-07-02,30.086,30.893,30.086,30.806,996343,0
2012-07-03,30.721,31.011,30.651,30.798,365189,0
2012-07-05,30.91,31.065,30.559,30.627,431341,0
2012-07-06,30.438,30.721,30.351,30.651,364005,0
2012-07-09,30.687,30.773,30.438,30.696,443928,0
2012-07-10,30.79,31.125,30.79,31.003,569083,0
2012-07-11,30.954,31.184,30.832,31.003,412348,0
2012-07-12,30.839,31.476,30.729,31.331,662202,0
2012-07-13,31.434,31.768,31.408,31.664,571017,0
2012-07-16,31.768,32.024,31.564,31.621,747966,0
2012-07-17,31.735,32.051,31.235,31.629,1141124,0
2012-07-18,31.579,31.744,31.381,31.691,622638,0
2012-07-19,31.681,31.681,31.082,31.418,612891,0
2012-07-20,31.27,31.536,31.106,31.418,4206419,0
2012-07-23,31.167,31.331,30.954,31.167,456543,0
2012-07-24,31.176,31.176,30.549,30.712,551412,0
2012-07-25,30.729,30.848,30.221,30.505,683670,0
2012-07-26,30.729,31.074,30.523,30.627,560128,0
2012-07-27,30.848,31.003,30.542,30.927,1019729,0
2012-07-30,30.858,31.203,30.669,30.823,649219,0
2012-07-31,30.823,30.962,30.746,30.782,546167,0
2012-08-01,30.773,31.356,30.729,31.03,600362,0
2012-08-02,30.902,30.935,30.369,30.729,375682,0
2012-08-03,30.893,31.279,30.884,31.106,206457,0
2012-08-06,31.209,31.295,31.011,31.106,232825,0
2012-08-07,31.203,31.381,31.074,31.082,229221,0
2012-08-08,31.089,31.322,30.755,31.245,529454,0
2012-08-09,31.149,31.768,30.848,31.434,501699,0
2012-08-10,31.476,31.852,31.364,31.717,456660,0
2012-08-13,31.656,31.768,31.418,31.451,481650,0
2012-08-14,31.442,31.752,31.434,31.607,634666,0
2012-08-15,31.611,31.724,31.48,31.618,589383,0
2012-08-16,31.571,31.785,31.458,31.629,395919,0
2012-08-17,31.613,31.744,31.458,31.519,259674,0
2012-08-20,31.347,31.458,30.848,30.919,658393,0
2012-08-21,30.945,31.125,30.721,30.848,543278,0
2012-08-22,30.858,30.858,30.542,30.589,557556,0
2012-08-23,30.735,30.735,30.344,30.474,355242,0
2012-08-24,30.483,30.631,30.353,30.546,302468,0
2012-08-27,30.546,30.787,30.44,30.718,310966,0
2012-08-28,30.647,30.864,30.371,30.527,569903,0
2012-08-29,30.604,30.701,30.388,30.518,342411,0
2012-08-30,30.527,30.527,30.276,30.363,206257,0
2012-08-31,30.518,30.613,30.214,30.295,271828,0
2012-09-04,30.327,30.934,30.266,30.846,509322,0
2012-09-05,30.856,30.944,30.537,30.563,383482,0
2012-09-06,30.735,31.011,30.735,30.953,324404,0
2012-09-07,30.944,30.994,30.594,30.613,245761,0
2012-09-10,30.743,31.238,30.594,31.049,390913,0
2012-09-11,31.02,31.074,30.718,30.735,293735,0
2012-09-12,30.623,30.813,30.344,30.571,369507,0
2012-09-13,30.604,31.117,30.546,31.107,403027,0
2012-09-14,31.107,31.282,30.631,30.657,368019,0
2012-09-17,30.571,30.752,30.371,30.563,350408,0
2012-09-18,30.537,30.787,30.527,30.665,430197,0
2012-09-19,30.657,30.864,30.604,30.813,323726,0
2012-09-20,30.821,30.934,30.77,30.917,150781,0
2012-09-21,30.926,31.126,30.892,30.953,561445,0
2012-09-24,30.837,31.644,30.837,31.471,435664,0
2012-09-25,31.644,31.662,31.238,31.282,333836,0
2012-09-26,31.282,31.471,30.968,31.049,247607,0
2012-09-27,31.03,31.098,30.501,30.829,370252,0
2012-09-28,30.71,31.083,30.563,31.03,372705,0
2012-10-01,31.03,31.135,30.379,30.613,707261,0
2012-10-02,30.623,30.829,30.527,30.631,401534,0
2012-10-03,30.718,30.846,30.571,30.718,356741,0
2012-10-04,30.837,31.142,30.743,31.142,271467,0
2012-10-05,31.21,31.43,31.056,31.282,352184,0
2012-10-08,31.195,31.403,31.169,31.385,224015,0
2012-10-09,31.325,31.446,30.968,31.117,333071,0
2012-10-10,31.195,31.437,31.049,31.151,273305,0
2012-10-11,31.273,31.358,31.074,31.169,258743,0
2012-10-12,31.151,31.263,30.909,30.934,251737,0
2012-10-15,31.02,31.177,30.752,30.917,353459,0
2012-10-16,30.961,31.506,30.604,31.506,395092,0
2012-10-17,31.514,31.983,31.422,31.957,386625,0
2012-10-18,31.818,31.888,31.611,31.671,329197,0
2012-10-19,31.542,31.724,31.159,31.169,1273964,0
2012-10-22,30.492,31.177,30.492,31.159,274805,0
2012-10-23,30.944,30.968,30.44,30.647,402606,0
2012-10-24,30.726,30.804,30.422,30.554,336382,0
2012-10-25,30.665,30.944,30.44,30.909,540538,0
2012-10-26,31.066,31.126,30.9,31.039,220770,0
2012-10-31,31.002,31.205,30.829,31.186,324328,0
2012-11-01,31.257,31.705,31.011,31.238,721721,0
2012-11-02,31.422,31.551,30.571,30.579,355328,0
2012-11-05,30.613,30.787,30.344,30.586,311021,0
2012-11-06,30.623,31.056,30.579,30.837,300997,0
2012-11-07,30.527,30.657,29.8,30.016,435035,0
2012-11-08,30.085,30.813,29.893,29.893,457261,0
2012-11-09,29.756,30.586,29.53,30.276,717716,0
2012-11-12,30.24,30.571,29.554,29.635,399263,0
2012-11-13,29.356,29.999,29.305,29.675,355818,0
2012-11-14,29.784,29.784,29.107,29.173,514206,0
2012-11-15,29.148,29.296,28.636,28.784,384715,0
2012-11-16,28.879,29.173,28.559,29.14,864368,0
2012-11-19,29.434,29.486,29.042,29.486,822003,0
2012-11-20,29.486,29.893,29.444,29.893,551376,0
2012-11-21,30.14,30.183,29.773,30.017,490987,0
2012-11-23,30.042,30.175,29.799,29.955,127797,0
2012-11-26,29.913,30.515,29.913,30.359,458203,0
2012-11-27,30.421,30.621,30.322,30.463,486265,0
2012-11-28,30.471,30.544,30.175,30.349,623610,0
2012-11-29,30.498,30.602,30.167,30.498,243877,0
2012-11-30,30.471,30.664,30.376,30.664,586613,0
2012-12-03,30.752,31.093,30.507,31.033,637322,0
2012-12-04,30.987,31.111,30.761,31.084,497290,0
2012-12-05,31.051,31.531,30.884,31.269,379123,0
2012-12-06,31.181,31.487,31.181,31.428,320816,0
2012-12-07,31.331,31.445,31.121,31.233,206597,0
2012-12-10,31.253,31.513,31.146,31.225,523889,0
2012-12-11,31.34,31.551,31.233,31.435,285778,0
2012-12-12,31.523,31.531,31.121,31.2,366405,0
2012-12-13,31.181,31.303,30.838,30.978,432710,0
2012-12-14,31.505,31.567,30.893,30.978,535076,0
2012-12-17,30.978,31.724,30.978,31.716,654795,0
2012-12-18,31.689,31.909,31.287,31.611,547068,0
2012-12-19,31.567,31.734,31.383,31.595,270937,0
2012-12-20,31.662,31.9,31.576,31.744,363627,0
2012-12-21,31.567,31.699,31.269,31.551,699403,0
2012-12-24,31.365,31.461,31.111,31.34,100764,0
2012-12-26,31.322,31.322,30.742,30.78,326416,0
2012-12-27,30.701,30.847,30.087,30.612,475021,0
2012-12-28,30.444,30.83,30.313,30.332,344192,0
2012-12-31,30.252,30.884,30.034,30.761,377845,0
2013-01-02,31.191,31.41,31.121,31.331,419550,0
2013-01-03,31.287,31.523,31.06,31.173,374778,0
2013-01-04,31.215,31.559,31.068,31.479,466721,0
2013-01-07,31.347,31.401,30.701,30.752,484282,0
2013-01-08,30.692,30.919,30.544,30.814,411717,0
2013-01-09,30.884,31.102,30.718,31.033,425528,0
2013-01-10,31.191,31.495,31.078,31.269,570132,0
2013-01-11,31.322,31.42,31.014,31.121,441768,0
2013-01-14,30.987,31.68,30.987,31.313,531761,0
2013-01-15,31.233,31.635,31.111,31.595,365592,0
2013-01-16,31.531,31.761,31.322,31.635,469162,0
2013-01-17,31.716,31.936,31.635,31.873,536568,0
2013-01-18,31.918,32.408,31.9,32.391,1202663,0
2013-01-22,32.311,32.907,32.311,32.793,487585,0
2013-01-23,32.695,32.758,32.444,32.592,659106,0
2013-01-24,32.654,32.768,32.336,32.408,622912,0
2013-01-25,32.451,32.741,32.26,32.495,626466,0
2013-01-28,32.512,32.802,32.487,32.679,780148,0
2013-01-29,32.654,32.907,32.495,32.907,470933,0
2013-01-30,32.82,33.012,32.503,32.626,769071,0
2013-01-31,32.704,32.889,32.592,32.724,462804,0
2013-02-01,32.845,33.065,32.784,32.986,431776,0
2013-02-04,32.853,33.231,32.853,32.889,577315,0
2013-02-05,33.021,33.134,32.724,32.863,704944,0
2013-02-06,32.732,33.038,32.704,32.917,728073,0
2013-02-07,33.012,33.221,32.601,33.046,552752,0
2013-02-08,33.171,33.371,33.082,33.108,495047,0
2013-02-11,33.1,33.301,33.029,33.161,368350,0
2013-02-12,33.204,33.32,33.117,33.293,498683,0
2013-02-13,33.326,33.414,33.221,33.371,299444,0
2013-02-14,33.311,33.448,33.127,33.153,263047,0
2013-02-15,33.144,33.231,33.046,33.194,387731,0
2013-02-19,33.231,33.389,33.194,33.345,734990,0
2013-02-20,33.32,33.505,33.1,33.117,570617,0
2013-02-21,33.046,33.134,32.873,33.021,318090,0
2013-02-22,33.161,33.336,33.046,33.266,395255,0
2013-02-25,33.336,33.653,33.046,33.046,552541,0
2013-02-26,33.179,33.266,32.996,33.153,368162,0
2013-02-27,33.065,33.766,32.853,33.606,420524,0
2013-02-28,33.704,33.97,33.564,33.738,616710,0
2013-03-01,33.68,34.351,33.412,34.351,901894,0
2013-03-04,34.271,35.067,34.253,34.899,1037343,0
2013-03-05,34.976,35.569,34.933,35.454,878086,0
2013-03-06,35.445,35.8,35.208,35.642,751377,0
2013-03-07,35.595,35.932,35.517,35.783,499299,0
2013-03-08,35.88,36.172,35.738,36.107,711761,0
2013-03-11,36.065,36.622,35.957,36.622,657949,0
2013-03-12,36.622,36.685,36.182,36.257,1036846,0
2013-03-13,36.295,36.463,36.182,36.375,515079,0
2013-03-14,36.304,36.47,36.116,36.339,520482,0
2013-03-15,36.357,36.552,36.154,36.48,720314,0
2013-03-18,36.216,36.41,36.081,36.172,635761,0
2013-03-19,36.248,36.454,36.2,36.445,719007,0
2013-03-20,36.507,36.887,36.507,36.808,401817,0
2013-03-21,36.577,36.922,36.577,36.703,517670,0
2013-03-22,36.753,37.038,36.685,36.896,355607,0
2013-03-25,36.985,37.154,36.763,36.852,373434,0
2013-03-26,36.948,37.224,36.896,37.214,820232,0
2013-03-27,36.939,37.285,36.86,37.206,437719,0
2013-03-28,37.163,37.752,37.055,37.736,699630,0
2013-04-01,37.729,37.736,36.985,37.372,580544,0
2013-04-02,37.372,37.692,37.238,37.372,566543,0
2013-04-03,37.497,37.638,36.726,36.798,521289,0
2013-04-04,36.896,37.124,36.818,37.124,379647,0
2013-04-05,36.808,37.232,36.72,37.232,330404,0
2013-04-08,37.172,37.869,37.09,37.869,328079,0
2013-04-09,37.895,38.035,37.719,37.957,656733,0
2013-04-10,37.984,38.477,37.967,38.391,365944,0
2013-04-11,38.319,38.415,38.045,38.407,331353,0
2013-04-12,38.239,38.442,38.045,38.257,338221,0
2013-04-15,38.019,38.177,37.313,37.347,684921,0
2013-04-16,37.655,38.143,37.197,38.143,553432,0
2013-04-17,37.919,38.107,37.629,37.967,810683,0
2013-04-18,37.895,38.293,37.823,37.975,567024,0
2013-04-19,37.967,38.964,37.322,38.937,1681984,0
2013-04-22,38.964,38.964,38.551,38.886,514773,0
2013-04-23,38.902,39.195,38.795,39.096,542885,0
2013-04-24,39.142,39.205,38.964,39.044,475808,0
2013-04-25,39.044,39.382,38.911,38.991,399775,0
2013-04-26,38.869,39.238,37.919,38.627,731848,0
2013-04-29,38.627,39.08,38.608,39,499166,0
2013-04-30,38.902,39.221,38.654,39.221,597881,0
2013-05-01,39.195,39.205,38.515,38.559,465337,0
2013-05-02,38.627,39.532,37.869,39.15,606796,0
2013-05-03,39.432,39.643,39.214,39.327,292502,0
2013-05-06,39.247,39.299,38.973,39.247,500925,0
2013-05-07,39.229,39.567,39.214,39.567,322110,0
2013-05-08,39.548,39.671,39.257,39.441,404707,0
2013-05-09,39.382,39.468,38.876,38.964,358503,0
2013-05-10,38.92,39.026,38.683,38.955,478792,0
2013-05-13,38.841,39.167,38.777,38.928,337235,0
2013-05-14,38.851,39.406,38.751,39.264,257762,0
2013-05-15,39.15,39.832,39.142,39.354,587582,0
2013-05-16,39.354,39.807,39.203,39.317,333700,0
2013-05-17,39.327,39.763,39.327,39.754,331356,0
2013-05-20,39.684,40.065,39.656,39.977,411180,0
2013-05-21,39.951,40.138,39.72,39.854,492947,0
2013-05-22,39.789,40.2,38.942,39.102,312443,0
2013-05-23,38.882,38.882,38.087,38.417,692287,0
2013-05-24,38.266,38.337,37.724,38.052,608176,0
2013-05-28,38.356,38.873,38.143,38.328,594345,0
2013-05-29,38.115,38.23,37.483,37.571,614705,0
2013-05-30,37.571,38.186,37.564,37.848,405613,0
2013-05-31,37.674,38.448,37.56,37.614,423859,0
2013-06-03,37.428,38.017,36.984,37.732,574075,0
2013-06-04,37.724,37.856,36.992,37.144,662458,0
2013-06-05,37.08,37.206,36.404,36.654,982985,0
2013-06-06,36.646,36.966,36.35,36.938,608913,0
2013-06-07,37.028,37.268,36.646,36.904,380026,0
2013-06-10,36.956,37.116,36.502,36.824,313381,0
2013-06-11,36.484,36.796,36.242,36.502,258749,0
2013-06-12,36.598,36.858,36.127,36.298,469481,0
2013-06-13,36.307,36.565,36.108,36.412,575052,0
2013-06-14,36.36,36.484,36.042,36.155,458878,0
2013-06-17,36.325,36.458,36.013,36.298,319906,0
2013-06-18,36.395,36.824,36.127,36.618,282328,0
2013-06-19,36.52,36.573,35.699,35.699,242240,0
2013-06-20,35.408,35.567,34.418,34.64,517068,0
2013-06-21,34.844,34.89,33.856,34.471,698397,0
2013-06-24,34.151,34.632,33.91,34.382,525586,0
2013-06-25,34.614,35.13,34.267,35.042,620502,0
2013-06-26,35.274,35.862,35.13,35.782,596347,0
2013-06-27,35.898,36.44,35.772,36.217,409573,0
2013-06-28,36.108,36.778,35.907,36.582,701479,0
2013-07-01,36.778,36.788,36.165,36.325,944979,0
2013-07-02,36.217,36.717,35.915,36.174,733289,0
2013-07-03,36.023,36.127,35.611,36.074,359217,0
2013-07-05,36.251,36.251,35.629,36.146,242185,0
2013-07-08,36.251,36.842,36.108,36.565,280293,0
2013-07-09,36.75,37.021,36.556,36.912,314663,0
2013-07-10,36.824,37.098,36.591,37.09,314676,0
2013-07-11,37.42,37.517,37.125,37.384,280403,0
2013-07-12,37.314,37.82,37.239,37.776,290730,0
2013-07-15,37.705,38.819,37.705,38.695,512842,0
2013-07-16,38.667,38.764,38.408,38.695,727795,0
2013-07-17,38.723,38.916,38.498,38.596,358049,0
2013-07-18,38.596,39.203,38.525,39.165,240970,0
2013-07-19,39.203,39.415,39.086,39.213,767952,0
2013-07-22,39.194,39.533,39.157,39.157,194952,0
2013-07-23,39.175,39.398,39.12,39.327,401873,0
2013-07-24,39.337,39.364,38.951,39.042,468497,0
2013-07-25,39.007,39.584,38.989,39.523,316192,0
2013-07-26,39.317,39.542,39.157,39.449,287146,0
2013-07-29,39.354,39.869,39.345,39.702,310753,0
2013-07-30,39.798,39.987,39.442,39.593,265230,0
2013-07-31,39.619,39.895,39.415,39.415,599966,0
2013-08-01,39.779,40.582,39.533,40.263,740899,0
2013-08-02,40.19,40.582,39.816,39.887,277366,0
2013-08-05,39.744,40.065,39.407,39.593,418066,0
2013-08-06,39.505,39.694,39.14,39.29,444602,0
2013-08-07,39.112,39.941,38.773,39.415,689053,0
2013-08-08,39.577,39.627,39.078,39.299,710086,0
2013-08-09,39.281,39.523,39.203,39.407,412407,0
2013-08-12,39.203,39.469,39.12,39.194,275973,0
2013-08-13,39.069,39.185,38.553,38.723,356691,0
2013-08-14,38.58,38.791,38.125,38.364,397174,0
2013-08-15,38.097,38.143,37.517,37.697,393072,0
2013-08-16,37.697,37.697,36.681,37.08,566733,0
2013-08-19,37.106,37.268,36.778,36.834,355232,0
2013-08-20,36.834,37.465,36.741,37.116,347048,0
2013-08-21,37.037,37.332,36.806,36.938,466735,0
2013-08-22,37.038,37.397,36.767,36.911,252619,0
2013-08-23,37.038,37.622,36.833,37.586,399628,0
2013-08-26,37.738,37.811,37.522,37.622,387768,0
2013-08-27,37.199,37.577,37.19,37.308,608633,0
2013-08-28,37.261,37.478,37.081,37.165,222266,0
2013-08-29,37.047,37.327,36.731,36.956,306351,0
2013-08-30,36.947,37.029,36.195,36.254,350739,0
2013-09-03,36.643,36.804,35.438,35.617,1042218,0
2013-09-04,35.771,35.771,35.311,35.617,528073,0
2013-09-05,35.665,35.665,35.242,35.404,510259,0
2013-09-06,35.573,35.814,35.338,35.482,528303,0
2013-09-09,35.538,35.645,35.32,35.636,766482,0
2013-09-10,35.789,36.068,35.564,36.06,413038,0
2013-09-11,36.043,36.168,35.735,35.94,310957,0
2013-09-12,36.06,36.498,36.06,36.383,469701,0
2013-09-13,36.508,36.74,36.364,36.488,434098,0
2013-09-16,36.777,37.065,36.273,36.354,637018,0
2013-09-17,36.463,36.804,36.283,36.767,473453,0
2013-09-18,36.767,37.694,36.516,37.531,651854,0
2013-09-19,37.531,37.846,37.379,37.639,397763,0
2013-09-20,37.738,37.738,37.405,37.496,843642,0
2013-09-23,37.369,38.512,37.261,38.286,478408,0
2013-09-24,38.197,38.448,38.107,38.207,315468,0
2013-09-25,38.197,38.403,38.008,38.027,267166,0
2013-09-26,38.017,38.358,38.017,38.26,223506,0
2013-09-27,38.215,38.388,38.008,38.008,514398,0
2013-09-30,37.811,38.296,37.748,38.269,373543,0
2013-10-01,38.098,38.576,38.088,38.313,725719,0
2013-10-02,37.916,38.034,37.414,37.846,464112,0
2013-10-03,37.766,37.766,37.012,37.251,453110,0
2013-10-04,37.261,37.596,37.218,37.397,284706,0
2013-10-07,37.1,37.318,36.74,36.911,394209,0
2013-10-08,36.903,37.234,36.723,37.056,636576,0
2013-10-09,37.091,37.674,36.731,36.993,1134706,0
2013-10-10,37.308,37.836,37.081,37.657,549288,0
2013-10-11,37.684,38.061,37.54,38.027,331399,0
2013-10-14,37.892,37.99,37.242,37.936,463936,0
2013-10-15,37.892,38.098,36.975,37.029,536500,0
2013-10-16,37.288,37.568,37.1,37.522,270448,0
2013-10-17,37.414,38.286,37.165,38.207,358956,0
2013-10-18,38.349,38.692,38.178,38.584,945521,0
2013-10-21,38.617,38.989,38.457,38.683,448649,0
2013-10-22,38.807,39.214,38.683,39.121,212090,0
2013-10-23,39.095,39.58,39.05,39.32,254959,0
2013-10-24,39.32,39.392,39.087,39.273,229041,0
2013-10-25,39.32,39.876,39.205,39.833,310737,0
2013-10-28,39.823,40.065,39.724,40.065,417464,0
2013-10-29,40.065,40.209,39.843,39.949,381256,0
2013-10-30,40.112,40.363,39.86,39.977,241241,0
2013-10-31,39.868,40.201,39.509,39.776,327753,0
2013-11-01,39.767,40.154,39.68,40.047,283338,0
2013-11-04,40.154,40.355,39.717,39.949,340570,0
2013-11-05,39.923,40.055,39.538,39.554,412595,0
2013-11-06,39.742,40.417,39.69,40.145,538504,0
2013-11-07,40.434,40.856,40.019,40.256,621088,0
2013-11-08,40.164,40.983,39.852,40.864,609959,0
2013-11-11,40.882,41.269,40.606,41.225,380740,0
2013-11-12,41.197,41.244,40.703,41.126,390559,0
2013-11-13,41.082,42.079,40.847,41.988,409190,0
2013-11-14,42.123,42.626,41.809,42.284,357577,0
2013-11-15,42.275,42.375,41.762,42.053,295972,0
2013-11-18,42.033,42.033,41.647,41.727,395433,0
2013-11-19,41.656,41.791,40.975,41.126,585433,0
2013-11-20,41.134,41.477,40.711,40.74,406349,0
2013-11-21,40.784,40.985,40.613,40.721,651328,0
2013-11-22,40.822,41.095,40.558,40.803,616105,0
2013-11-25,40.84,41.239,40.414,40.585,348439,0
2013-11-26,40.585,40.585,39.979,40.468,390871,0
2013-11-27,40.513,40.575,40.013,40.278,213918,0
2013-11-29,40.394,40.883,40.269,40.269,215489,0
2013-12-02,40.532,40.54,39.825,40.051,339279,0
2013-12-03,39.942,40.566,39.845,40.206,520150,0
2013-12-04,40.059,40.394,39.69,39.805,931823,0
2013-12-05,39.845,39.934,39.537,39.869,456845,0
2013-12-06,40.051,40.912,39.796,40.883,385386,0
2013-12-09,41.009,41.066,40.558,40.676,363430,0
2013-12-10,40.695,40.794,40.059,40.059,337981,0
2013-12-11,40.013,40.051,39.615,39.709,470093,0
2013-12-12,39.671,40.013,39.537,39.878,227536,0
2013-12-13,39.878,40.142,39.554,39.905,295489,0
2013-12-16,39.498,40.168,39.408,39.699,585981,0
2013-12-17,39.743,40.214,39.596,40.168,383592,0
2013-12-18,40.214,40.803,39.979,40.695,395886,0
2013-12-19,40.523,40.605,39.97,40.124,342935,0
2013-12-20,40.206,41.114,39.777,40.957,808660,0
2013-12-23,41.219,41.292,40.74,40.784,217911,0
2013-12-24,40.686,41.156,40.641,40.957,85513,0
2013-12-26,41.166,41.166,40.657,40.776,161740,0
2013-12-27,40.822,41.129,40.803,40.921,253487,0
2013-12-30,40.848,41.095,40.75,40.949,197698,0
2013-12-31,41.046,41.409,40.903,41.146,259281,0
2014-01-02,41.076,41.239,40.269,40.468,465857,0
2014-01-03,40.423,40.767,40.223,40.532,714483,0
2014-01-06,40.504,40.532,40.004,40.032,329663,0
2014-01-07,40.223,41.229,40.133,40.931,508306,0
2014-01-08,41.009,41.229,40.695,41.146,627615,0
2014-01-09,41.283,41.493,41.056,41.356,331780,0
2014-01-10,41.474,41.864,41.364,41.502,413080,0
2014-01-13,41.484,41.529,40.803,40.985,256945,0
2014-01-14,41.076,41.337,40.84,41.329,208233,0
2014-01-15,41.419,41.419,41.183,41.4,242980,0
2014-01-16,41.302,41.619,41.156,41.529,307269,0
2014-01-17,41.51,42.026,41.465,41.881,506593,0
2014-01-21,42.132,42.686,41.936,42.65,313539,0
2014-01-22,42.786,42.987,42.589,42.813,263622,0
2014-01-23,42.659,43.114,42.55,43.07,387038,0
2014-01-24,42.86,43.04,42.481,42.481,356484,0
2014-01-27,42.589,42.705,42.181,42.191,583247,0
2014-01-28,42.269,42.414,42.108,42.371,283999,0
2014-01-29,42.062,42.696,41.828,42.218,257990,0
2014-01-30,42.433,43.131,42.227,43.07,230232,0
2014-01-31,42.744,43.828,42.633,43.493,370235,0
2014-02-03,43.518,43.536,42.132,42.315,1209583,0
2014-02-04,41.979,42.481,41.79,42.396,785076,0
2014-02-05,41.718,42.209,41.337,41.926,562391,0
2014-02-06,42.062,42.678,41.963,42.65,367461,0
2014-02-07,42.795,43.268,42.507,42.751,459130,0
2014-02-10,42.895,43.14,42.462,42.95,661638,0
2014-02-11,42.227,42.227,41.002,41.192,2566684,0
2014-02-12,40.314,41.104,40.099,40.84,8532668,0
2014-02-13,40.848,41.674,40.84,41.544,1124796,0
2014-02-14,41.553,41.563,41.037,41.248,631630,0
2014-02-18,41.239,41.493,41.114,41.364,612187,0
2014-02-19,41.248,41.419,40.686,40.711,572380,0
2014-02-20,40.657,41.379,40.657,41.379,623121,0
2014-02-21,41.335,41.682,41.234,41.618,719566,0
2014-02-24,41.761,42.164,41.644,41.708,1029388,0
2014-02-25,41.836,41.957,41.471,41.864,1337379,0
2014-02-26,41.972,42.074,41.434,41.527,664155,0
2014-02-27,41.453,41.855,41.326,41.752,732001,0
2014-02-28,41.809,42.401,41.608,42.11,820484,0
2014-03-03,41.899,42.231,41.781,41.937,713067,0
2014-03-04,42.35,42.577,42.254,42.448,936453,0
2014-03-05,42.567,42.567,41.957,42.009,615620,0
2014-03-06,42.11,42.184,41.743,41.818,453537,0
2014-03-07,41.846,41.908,41.224,41.534,654967,0
2014-03-10,41.634,41.673,41.343,41.551,637946,0
2014-03-11,41.481,41.534,40.959,41.16,640312,0
2014-03-12,41.021,41.397,41.021,41.397,625130,0
2014-03-13,41.561,42.037,41.415,41.964,1060286,0
2014-03-14,42,42.375,41.927,42.292,673586,0
2014-03-17,42.495,42.733,42.247,42.733,509174,0
2014-03-18,42.775,42.997,42.704,42.85,503208,0
2014-03-19,43.051,43.124,42.263,42.458,469392,0
2014-03-20,42.448,42.448,41.864,42.009,457749,0
2014-03-21,42.184,42.758,42.037,42.126,1183241,0
2014-03-24,42.311,42.733,41.781,42.119,329617,0
2014-03-25,42.064,42.301,41.589,41.937,506129,0
2014-03-26,42.222,42.222,41.809,41.836,400898,0
2014-03-27,41.818,42.102,41.761,41.964,320256,0
2014-03-28,41.981,42.126,41.828,42.084,344911,0
2014-03-31,42.35,43.116,42.222,43.051,629305,0
2014-04-01,43.14,43.14,42.401,42.878,803570,0
2014-04-02,42.86,43.542,42.52,43.297,551473,0
2014-04-03,43.435,43.836,43.271,43.653,712754,0
2014-04-04,43.782,44.174,43.508,43.523,597898,0
2014-04-07,43.481,43.845,43.261,43.523,1013825,0
2014-04-08,43.532,43.864,43.158,43.836,629819,0
2014-04-09,43.836,44.42,43.601,44.322,1543972,0
2014-04-10,44.348,44.868,44.33,44.667,1903558,0
2014-04-11,44.468,44.786,43.827,44.322,1494722,0
2014-04-14,44.539,44.895,44.238,44.749,1219962,0
2014-04-15,44.684,45.836,44.652,45.736,989800,0
2014-04-16,45.918,46.064,45.563,46.055,758440,0
2014-04-17,45.854,46.148,45.399,45.582,3184884,0
2014-04-21,45.389,45.854,44.961,45.343,695311,0
2014-04-22,45.335,45.709,45.316,45.709,599287,0
2014-04-23,45.756,46.406,45.68,46.028,1035856,0
2014-04-24,46.165,46.415,45.901,46.396,675717,0
2014-04-25,46.347,46.925,46.311,46.833,771647,0
2014-04-28,46.987,47.252,46.568,47.106,1099000,0
2014-04-29,47.061,47.335,46.578,46.65,1658358,0
2014-04-30,46.641,46.704,46.356,46.621,671620,0
2014-05-01,46.823,46.961,46.277,46.841,738230,0
2014-05-02,46.742,46.897,45.918,46.183,863338,0
2014-05-05,46.111,46.695,46.064,46.631,376908,0
2014-05-06,46.415,46.813,46.396,46.732,733441,0
2014-05-07,46.695,47.252,46.695,47.124,799862,0
2014-05-08,47.93,48.433,46.011,46.111,1610544,0
2014-05-09,46.011,46.549,45.864,46.046,1179106,0
2014-05-12,46.131,46.174,45.636,45.69,736292,0
2014-05-13,45.736,45.883,45.582,45.774,1061320,0
2014-05-14,45.845,46.459,45.756,46.111,401060,0
2014-05-15,45.901,46.165,45.426,45.8,563067,0
2014-05-16,45.974,46.229,45.69,46.202,339915,0
2014-05-19,46.248,46.311,45.774,45.783,510868,0
2014-05-20,45.8,46.102,45.572,46.064,525609,0
2014-05-21,46.238,46.302,45.783,45.91,333456,0
2014-05-22,46.104,46.665,45.735,46.4,360806,0
2014-05-23,46.462,46.508,46.213,46.314,407141,0
2014-05-27,46.48,46.564,46.046,46.084,591302,0
2014-05-28,46.113,46.28,45.928,46.123,927179,0
2014-05-29,46.133,46.167,45.487,45.79,858751,0
2014-05-30,45.809,46.223,45.764,46.104,495858,0
2014-06-02,46.36,46.573,46.142,46.537,556564,0
2014-06-03,46.537,47.144,46.488,47.024,923691,0
2014-06-04,47.024,47.373,47.005,47.244,508941,0
2014-06-05,47.336,47.419,47.106,47.392,515159,0
2014-06-06,47.612,47.704,47.042,47.087,382541,0
2014-06-09,47.097,47.301,46.876,47.087,560908,0
2014-06-10,47.106,47.124,46.71,46.766,379908,0
2014-06-11,46.647,46.848,46.37,46.38,182444,0
2014-06-12,46.314,46.682,45.891,46.564,316172,0
2014-06-13,46.537,47.124,46.424,46.996,328480,0
2014-06-16,46.986,47.749,46.949,47.392,505819,0
2014-06-17,47.244,47.906,46.959,47.565,483081,0
2014-06-18,47.575,48.209,47.575,48.119,348768,0
2014-06-19,48.129,48.772,48.119,48.568,348540,0
2014-06-20,48.653,48.772,48.247,48.468,528280,0
2014-06-23,48.587,48.688,47.999,48.257,321838,0
2014-06-24,48.19,48.772,48.11,48.413,303311,0
2014-06-25,48.265,48.817,48.265,48.791,378042,0
2014-06-26,48.825,48.92,48.413,48.449,400844,0
2014-06-27,48.285,48.817,48.091,48.505,711666,0
2014-06-30,48.505,49.149,48.459,49.14,733026,0
2014-07-01,49.203,49.203,48.376,48.478,1075174,0
2014-07-02,48.439,48.439,47.502,47.679,689942,0
2014-07-03,47.585,47.87,46.939,47.346,423494,0
2014-07-07,47.234,47.565,46.701,47.087,578170,0
2014-07-08,47.024,47.532,47.024,47.419,679295,0
2014-07-09,47.301,47.556,46.785,47.172,569131,0
2014-07-10,46.978,47.669,46.866,47.532,467584,0
2014-07-11,47.502,47.722,47.087,47.115,278732,0
2014-07-14,47.282,47.309,46.914,46.959,317766,0
2014-07-15,46.949,47.309,46.803,47.153,263601,0
2014-07-16,47.317,47.317,46.323,46.939,888870,0
2014-07-17,46.949,47.206,46.498,46.518,320380,0
2014-07-18,46.729,47.364,46.443,47.253,906341,0
2014-07-21,47.172,47.234,46.914,46.996,440044,0
2014-07-22,47.163,47.253,46.969,47.115,313155,0
2014-07-23,47.253,47.253,46.84,46.876,251016,0
2014-07-24,46.924,47.282,46.856,46.866,308805,0
2014-07-25,46.84,46.848,46.075,46.194,356813,0
2014-07-28,45.993,46.795,45.91,46.673,706463,0
2014-07-29,46.866,46.904,46.37,46.498,560852,0
2014-07-30,46.545,46.71,45.192,45.348,616384,0
2014-07-31,44.973,45.33,44.438,44.466,644631,0
2014-08-01,44.41,44.77,44.006,44.32,582017,0
2014-08-04,44.41,44.41,43.038,43.978,754898,0
2014-08-05,43.739,44.196,43.515,43.63,589389,0
2014-08-06,43.524,43.811,43.361,43.524,675334,0
2014-08-07,43.582,44.136,43.361,43.794,662002,0
2014-08-08,43.69,44.613,43.681,44.604,524567,0
2014-08-11,44.704,44.943,44.448,44.722,459127,0
2014-08-12,44.623,44.897,44.494,44.659,274227,0
2014-08-13,44.75,45.238,44.75,45.209,264095,0
2014-08-14,45.405,45.643,45.285,45.617,348373,0
2014-08-15,45.755,46.065,45.441,45.799,236280,0
2014-08-18,46.065,46.084,45.617,45.79,228810,0
2014-08-19,45.956,46.573,45.799,46.527,272259,0
2014-08-20,46.518,46.647,46.223,46.609,326114,0
2014-08-21,46.617,46.849,46.452,46.545,432140,0
2014-08-22,46.609,46.767,46.229,46.388,356021,0
2014-08-25,46.591,46.702,46.33,46.416,279172,0
2014-08-26,46.469,46.702,46.007,46.052,223970,0
2014-08-27,46.21,46.408,45.98,46.33,378434,0
2014-08-28,46.258,46.656,46.182,46.627,315665,0
2014-08-29,46.637,46.925,45.97,46.868,196329,0
2014-09-02,46.878,47.258,46.487,46.656,617766,0
2014-09-03,46.858,47.119,46.758,47.054,296944,0
2014-09-04,46.98,47.185,46.637,46.849,203991,0
2014-09-05,46.916,47.591,46.916,47.563,340693,0
2014-09-08,47.555,47.713,47.296,47.563,503645,0
2014-09-09,47.388,47.657,46.841,46.897,376425,0
2014-09-10,46.822,46.952,46.312,46.507,279546,0
2014-09-11,46.339,46.786,46.248,46.776,328890,0
2014-09-12,46.627,46.674,45.728,45.988,417786,0
2014-09-15,46.109,46.368,45.98,46.191,389176,0
2014-09-16,46.062,46.711,46.062,46.469,462927,0
2014-09-17,46.507,46.656,45.933,46.22,284622,0
2014-09-18,46.294,46.339,45.609,45.785,370189,0
2014-09-19,45.877,46.071,45.619,45.645,567639,0
2014-09-22,45.505,45.655,44.97,45.33,396352,0
2014-09-23,45.147,45.441,44.755,44.765,523999,0
2014-09-24,44.793,44.831,44.146,44.256,603688,0
2014-09-25,44.162,44.394,43.726,43.8,623431,0
2014-09-26,43.774,43.774,43.255,43.578,826017,0
2014-09-29,43.236,44.384,43.236,44.347,760056,0
2014-09-30,44.347,44.646,44.087,44.217,776477,0
2014-10-01,44.154,44.598,43.774,43.986,890140,0
2014-10-02,43.876,44.321,43.828,44.014,460518,0
2014-10-03,44.226,44.46,43.828,44.207,538214,0
2014-10-06,44.273,44.469,44.006,44.292,605198,0
2014-10-07,44.051,44.374,43.884,43.893,640372,0
2014-10-08,43.93,45.016,43.846,44.979,569316,0
2014-10-09,45.016,45.395,44.116,44.207,610985,0
2014-10-10,44.374,45.033,44.154,44.478,672814,0
2014-10-13,44.312,44.886,44.265,44.421,814644,0
2014-10-14,44.588,45.237,44.321,45.182,958510,0
2014-10-15,44.793,45.156,43.792,44.95,895175,0
2014-10-16,44.347,45.571,43.912,45.562,1126902,0
2014-10-17,46.442,46.832,45.7,46.545,2496403,0
2014-10-20,46.583,47.323,46.545,47.138,782539,0
2014-10-21,47.23,47.787,47.045,47.499,747380,0
2014-10-22,47.538,48.185,47.405,47.667,678493,0
2014-10-23,48.139,48.64,47.906,48.131,502813,0
2014-10-24,48.288,48.297,47.797,47.853,765523,0
2014-10-27,47.758,48,47.509,47.853,753598,0
2014-10-28,48.027,48.583,47.638,48.556,478181,0
2014-10-29,48.676,48.964,48.045,48.622,429902,0
2014-10-30,48.436,49.437,48.436,49.427,328055,0
2014-10-31,49.65,49.65,48.972,49.132,870446,0
2014-11-03,49.232,49.733,49.02,49.565,567828,0
2014-11-04,49.733,49.946,49.324,49.557,588257,0
2014-11-05,49.982,50.327,49.65,50.242,563924,0
2014-11-06,50.742,50.911,49.936,50.261,850725,0
2014-11-07,50.364,50.522,50.051,50.456,524927,0
2014-11-10,50.364,50.594,50.113,50.335,385931,0
2014-11-11,50.437,50.576,50.103,50.28,327214,0
2014-11-12,50.18,50.18,49.565,49.963,656384,0
2014-11-13,49.863,50.567,49.557,50.532,1177201,0
2014-11-14,50.409,50.542,49.306,49.4,573719,0
2014-11-17,49.272,49.742,49.186,49.565,877269,0
2014-11-18,49.65,49.901,49.4,49.521,698394,0
2014-11-19,49.557,49.575,49.084,49.262,780169,0
2014-11-20,49.272,49.587,49.156,49.567,1065353,0
2014-11-21,50.056,50.196,49.765,50.1,680647,0
2014-11-24,49.746,50.353,49.746,50.064,674352,0
2014-11-25,50.186,50.287,49.941,50.137,389766,0
2014-11-26,50.128,50.437,50.064,50.186,346107,0
2014-11-28,50.11,50.849,50.11,50.147,311645,0
2014-12-01,50.196,50.474,49.672,50.343,569423,0
2014-12-02,50.316,50.753,50.008,50.576,627695,0
2014-12-03,50.513,50.895,50.513,50.859,637397,0
2014-12-04,50.753,51.222,50.7,51.064,525820,0
2014-12-05,50.801,51.117,50.612,50.763,460770,0
2014-12-08,50.801,51.212,50.241,50.576,366897,0
2014-12-09,50.408,51.455,50.287,51.418,514232,0
2014-12-10,51.259,51.428,50.287,50.316,345373,0
2014-12-11,50.437,51.296,50.064,50.94,349853,0
2014-12-12,50.427,50.753,49.567,49.615,567986,0
2014-12-15,49.83,49.83,48.905,49.093,550917,0
2014-12-16,49.064,49.756,48.578,49.411,657292,0
2014-12-17,49.465,50.278,49.316,50.259,323125,0
2014-12-18,50.727,51.126,50.474,51.044,436692,0
2014-12-19,50.968,51.212,50.307,50.781,794914,0
2014-12-22,50.736,51.007,50.373,50.949,288843,0
2014-12-23,50.988,51.296,50.791,51.064,370083,0
2014-12-24,51.007,51.996,51.007,51.904,204143,0
2014-12-26,51.969,52.67,51.726,52.305,329725,0
2014-12-29,52.474,54.331,52.464,54.239,615298,0
2014-12-30,54.042,54.052,53.089,53.089,365160,0
2014-12-31,53.343,53.5,52.034,52.053,609093,0
2015-01-02,52.222,52.454,51.688,52.202,451777,0
2015-01-05,51.792,51.838,50.932,51.259,399387,0
2015-01-06,51.296,51.913,50.791,50.94,600820,0
2015-01-07,51.314,51.828,50.763,51.67,589971,0
2015-01-08,51.996,52.305,51.904,52.014,800294,0
2015-01-09,52.083,52.155,51.277,51.595,463645,0
2015-01-12,51.847,51.866,51.175,51.679,443633,0
2015-01-13,52.053,52.781,51.399,51.932,366026,0
2015-01-14,51.623,53.388,51.623,53.361,616059,0
2015-01-15,53.538,53.668,53.204,53.519,797358,0
2015-01-16,53.266,54.613,53.258,54.603,536278,0
2015-01-20,54.603,55.051,53.668,54.37,491292,0
2015-01-21,54.275,54.791,53.745,54.734,636035,0
2015-01-22,55.106,55.144,54.424,54.763,638069,0
2015-01-23,54.956,55.199,54.724,54.781,432474,0
2015-01-26,54.675,54.939,53.846,54.921,450197,0
2015-01-27,54.903,55.424,54.499,54.603,578117,0
2015-01-28,54.734,55.134,53.538,53.735,574802,0
2015-01-29,54.014,54.873,53.593,54.806,362008,0
2015-01-30,54.453,54.772,53.025,53.144,1001047,0
2015-02-02,53.584,53.928,52.715,53.696,630700,0
2015-02-03,53.406,54.135,53.388,54.088,811694,0
2015-02-04,53.947,54.331,52.857,53.005,770510,0
2015-02-05,53.313,53.778,52.977,53.64,447008,0
2015-02-06,53.472,53.696,50.895,51.446,799856,0
2015-02-09,51.269,51.773,50.586,50.886,352367,0
2015-02-10,50.867,51.483,50.709,51.314,853977,0
2015-02-11,51.314,51.314,49.84,49.941,910942,0
2015-02-12,50.047,50.249,49.465,49.653,1564927,0
2015-02-13,49.681,49.792,48.758,49.045,1025075,0
2015-02-17,48.925,49.335,48.608,49.064,1668153,0
2015-02-18,48.954,50.047,48.758,49.988,1824304,0
2015-02-19,49.988,50.168,49.603,49.726,739694,0
2015-02-20,49.772,49.932,49.169,49.79,874374,0
2015-02-23,49.79,50.082,49.574,49.979,418101,0
2015-02-24,50.091,50.43,49.877,50.168,418871,0
2015-02-25,50.233,50.376,49.829,49.998,781978,0
2015-02-26,50.138,50.138,49.358,49.377,520149,0
2015-02-27,49.547,50.057,49.33,49.895,848286,0
2015-03-02,49.8,49.979,48.22,49.029,901561,0
2015-03-03,49.539,50.225,49.208,50.129,1139894,0
2015-03-04,50.129,50.129,49.499,49.969,840331,0
2015-03-05,50.028,50.469,49.829,50.261,613265,0
2015-03-06,49.65,49.754,48.888,49.116,994363,0
2015-03-09,49.151,49.461,48.981,49.086,551078,0
2015-03-10,48.917,49.612,48.879,48.937,719463,0
2015-03-11,49.086,49.198,48.661,48.964,1019558,0
2015-03-12,49.246,50.43,49.246,50.233,634207,0
2015-03-13,50.158,50.168,49.208,49.941,605292,0
2015-03-16,50.101,50.856,50.101,50.687,933239,0
2015-03-17,50.59,51.116,50.526,51.033,626767,0
2015-03-18,51.033,52.652,50.846,52.359,877749,0
2015-03-19,52.03,52.726,51.768,51.918,778461,0
2015-03-20,52.124,52.548,51.832,52.538,1789195,0
2015-03-23,52.428,52.509,52.001,52.144,443391,0
2015-03-24,51.992,52.321,51.681,51.918,604760,0
2015-03-25,52.079,52.473,51.362,51.4,664716,0
2015-03-26,51.277,51.589,50.667,50.696,609438,0
2015-03-27,50.75,51.372,50.617,51.372,511213,0
2015-03-30,51.513,52.199,51.25,52.096,387263,0
2015-03-31,51.955,52.398,51.777,52.02,983143,0
2015-04-01,51.909,52.509,51.362,52.509,477940,0
2015-04-02,52.603,53.009,52.284,52.633,561177,0
2015-04-06,52.613,53.309,52.491,53.065,654087,0
2015-04-07,53.057,53.092,52.199,52.248,340936,0
2015-04-08,52.359,52.418,51.796,52.105,318804,0
2015-04-09,51.992,52.369,51.465,51.768,403218,0
2015-04-10,52.001,52.369,51.681,52.088,258742,0
2015-04-13,51.955,52.088,51.305,51.314,324013,0
2015-04-14,51.53,51.918,51.353,51.626,447643,0
2015-04-15,51.87,52.124,51.475,51.521,477276,0
2015-04-16,51.465,51.485,50.563,51.052,405264,0
2015-04-17,50.817,51.25,50.627,50.827,247687,0
2015-04-20,51.125,51.861,50.986,51.589,388884,0
2015-04-21,51.58,52.144,51.324,51.4,652238,0
2015-04-22,51.513,51.758,50.919,51.305,521786,0
2015-04-23,51.39,52.096,51.353,52.01,438608,0
2015-04-24,52.03,52.697,51.73,52.378,318566,0
2015-04-27,52.388,52.538,51.57,52.079,512064,0
2015-04-28,52.059,52.603,51.494,52.463,362707,0
2015-04-29,52.096,52.359,51.841,52.248,235463,0
2015-04-30,51.909,52.284,50.487,50.797,658338,0
2015-05-01,50.996,51.277,50.667,51.091,288189,0
2015-05-04,51.1,51.832,51.024,51.052,326672,0
2015-05-05,50.817,51.062,49.33,49.387,881149,0
2015-05-06,49.584,49.941,49.086,49.509,496181,0
2015-05-07,50.206,50.319,49.509,50.299,497145,0
2015-05-08,50.733,50.966,50.251,50.715,458486,0
2015-05-11,50.42,51.108,50.225,50.43,475815,0
2015-05-12,50.251,50.517,49.66,49.8,520315,0
2015-05-13,49.998,50.225,49.276,49.387,505153,0
2015-05-14,49.707,50.366,49.491,50.233,408738,0
2015-05-15,50.309,50.705,50.251,50.647,492804,0
2015-05-18,50.536,51.165,50.487,51.145,473819,0
2015-05-19,50.976,51.232,50.856,51.072,366562,0
2015-05-20,51.072,51.324,50.957,51.062,301797,0
2015-05-21,51.146,51.279,50.587,50.775,376883,0
2015-05-22,50.712,50.815,50.313,50.693,227967,0
2015-05-26,50.454,50.532,50.123,50.406,340634,0
2015-05-27,50.399,50.664,50.313,50.606,334033,0
2015-05-28,50.56,51.194,50.351,51.156,420365,0
2015-05-29,51.081,51.345,50.684,51.184,515138,0
2015-06-01,51.233,51.621,50.985,51.251,456383,0
2015-06-02,51.081,51.175,50.151,50.406,578668,0
2015-06-03,50.406,50.693,49.79,49.906,524850,0
2015-06-04,49.79,50.151,49.507,49.603,325800,0
2015-06-05,49.165,49.489,48.512,48.74,517672,0
2015-06-08,48.815,48.967,48.588,48.702,483478,0
2015-06-09,48.712,49.155,48.627,48.673,462842,0
2015-06-10,48.921,49.155,48.797,48.844,2298452,0
2015-06-11,49.185,49.611,48.931,49.222,743436,0
2015-06-12,49.091,49.365,48.692,48.779,420469,0
2015-06-15,48.834,48.882,48.162,48.74,640733,0
2015-06-16,48.541,49.232,48.378,49.214,651181,0
2015-06-17,49.413,49.878,48.931,49.384,358730,0
2015-06-18,49.45,50.323,49.45,50.114,354401,0
2015-06-19,50.445,50.445,49.83,49.933,756299,0
2015-06-22,50.085,50.209,49.593,49.981,393135,0
2015-06-23,49.896,50.01,49.29,49.763,845814,0
2015-06-24,49.735,50.02,49.222,49.222,734346,0
2015-06-25,49.403,49.432,48.94,48.959,395456,0
2015-06-26,48.959,49.185,48.655,49.033,479257,0
2015-06-29,48.853,49.479,48.398,48.73,374349,0
2015-06-30,49.13,49.222,48.512,48.588,578738,0
2015-07-01,48.655,48.844,48.351,48.779,407807,0
2015-07-02,49.072,49.507,48.911,49.432,344058,0
2015-07-06,49.479,49.754,49.272,49.678,365483,0
2015-07-07,49.878,51.233,49.649,51.005,651073,0
2015-07-08,50.693,51.126,50.614,51.005,713659,0
2015-07-09,51.223,51.441,50.161,50.161,531499,0
2015-07-10,50.191,50.815,50.104,50.532,326539,0
2015-07-13,50.596,51.091,50.542,50.721,341738,0
2015-07-14,50.748,51.116,50.634,50.785,441075,0
2015-07-15,50.748,50.975,50.483,50.873,345784,0
2015-07-16,51.062,52.539,50.844,52.283,964107,0
2015-07-17,52.188,52.188,51.27,51.316,456670,0
2015-07-20,51.223,51.468,50.91,51.146,414243,0
2015-07-21,51.043,51.525,50.693,50.785,447278,0
2015-07-22,50.703,51.497,50.703,51.316,410338,0
2015-07-23,51.307,51.307,50.634,50.748,601259,0
2015-07-24,50.805,51.136,50.587,50.975,441790,0
2015-07-27,50.995,51.658,50.381,51.441,420260,0
2015-07-28,51.45,51.602,50.995,51.506,345010,0
2015-07-29,51.261,51.847,50.995,51.81,420577,0
2015-07-30,51.639,52.198,51.374,51.81,340578,0
2015-07-31,52.208,52.794,51.857,52.398,382477,0
2015-08-03,52.444,52.87,52.142,52.418,238892,0
2015-08-04,52.321,52.559,51.715,51.792,351130,0
2015-08-05,51.828,52.434,51.828,52.086,326750,0
2015-08-06,51.734,52.057,51.024,51.998,480886,0
2015-08-07,51.867,52.748,51.592,52.709,338149,0
2015-08-10,52.729,53.062,52.218,52.359,383320,0
2015-08-11,52.178,52.804,51.998,52.635,434098,0
2015-08-12,52.444,54.379,52.444,54.291,676300,0
2015-08-13,53.979,54.568,53.705,54.12,384059,0
2015-08-14,54.038,54.472,53.761,54.407,324746,0
2015-08-17,54.263,54.918,54.008,54.831,382793,0
2015-08-18,54.767,54.767,54.12,54.291,391130,0
2015-08-19,53.969,54.597,53.886,54.454,514929,0
2015-08-20,53.996,54.425,53.623,53.671,534914,0
2015-08-21,53.252,53.834,52.954,52.974,659131,0
2015-08-24,51.496,54.206,49.684,52.765,1917493,0
2015-08-25,52.707,53.844,51.858,51.973,1736716,0
2015-08-26,53.024,53.288,51.087,52.403,1787975,0
2015-08-27,52.47,53.377,51.505,52.802,1214485,0
2015-08-28,52.794,53.052,52,53.024,711858,0
2015-08-31,52.869,52.869,51.868,52.269,717622,0
2015-09-01,51.705,52.08,50.941,51.122,813745,0
2015-09-02,51.668,51.705,51,51.276,668774,0
2015-09-03,51.411,51.411,50.733,51,792362,0
2015-09-04,50.534,50.534,50.008,50.14,491308,0
2015-09-08,50.475,51.391,50.131,51.24,526947,0
2015-09-09,51.382,51.907,51.019,51.122,528310,0
2015-09-10,51.087,51.505,50.687,50.828,402797,0
2015-09-11,50.724,51.611,50.283,51.592,418981,0
2015-09-14,51.686,52.162,51.191,51.783,347385,0
2015-09-15,51.81,52.202,51.668,52.089,404096,0
2015-09-16,52.04,52.899,51.868,52.727,563008,0
2015-09-17,52.812,53.794,52.717,53.186,632731,0
2015-09-18,52.717,53.509,52.707,52.964,974440,0
2015-09-21,53.328,53.691,52.974,53.567,624959,0
2015-09-22,53.594,54.167,53.232,53.976,820139,0
2015-09-23,53.996,54.138,53.681,54.006,544962,0
2015-09-24,53.996,54.397,53.126,54.262,534814,0
2015-09-25,54.481,55.645,54.348,55.007,730514,0
2015-09-28,54.864,55.235,54.407,54.95,421418,0
2015-09-29,54.997,55.16,54.206,54.472,779678,0
2015-09-30,54.53,55.617,54.481,55.502,826323,0
2015-10-01,55.502,55.77,54.731,55.16,692990,0
2015-10-02,55.359,56.218,54.997,56.218,641415,0
2015-10-05,56.286,56.705,55.952,56.628,519307,0
2015-10-06,56.599,56.618,55.808,55.885,760077,0
2015-10-07,55.942,56.296,55.456,56.018,722548,0
2015-10-08,55.998,56.972,55.856,56.8,502001,0
2015-10-09,56.848,56.972,56.143,56.286,1092156,0
2015-10-12,56.371,57.239,56.17,56.819,464840,0
2015-10-13,56.753,56.858,56.313,56.39,1020981,0
2015-10-14,56.448,56.686,56.074,56.134,543929,0
2015-10-15,56.246,57.019,56.047,57.019,303150,0
2015-10-16,57.087,60.283,57.019,57.954,852215,0
2015-10-19,57.916,58.421,57.763,58.127,697318,0
2015-10-20,57.954,58.338,57.659,57.716,407086,0
2015-10-21,57.936,58.155,57.449,57.536,401055,0
2015-10-22,57.64,57.926,57.459,57.859,616992,0
2015-10-23,57.954,57.964,56.715,57.171,574959,0
2015-10-26,57.516,59.157,57.334,58.966,758085,0
2015-10-27,58.843,59.176,58.555,59.023,828527,0
2015-10-28,59.194,59.519,58.536,59.356,611646,0
2015-10-29,58.888,59.348,58.602,59.271,612274,0
2015-10-30,59.262,60.538,59.213,60.102,1729275,0
2015-11-02,60.177,60.396,59.758,60.129,632094,0
2015-11-03,60.093,60.464,59.768,60.283,578836,0
2015-11-04,60.245,60.836,59.959,60.138,668266,0
2015-11-05,59.891,60.578,59.356,59.663,903474,0
2015-11-06,58.898,59.242,56.858,57.057,1387340,0
2015-11-09,57.048,57.048,56.495,56.753,1127411,0
2015-11-10,56.895,58.137,56.895,58.137,789637,0
2015-11-11,58.031,58.69,57.945,58.48,514368,0
2015-11-12,58.346,58.804,57.698,57.792,357553,0
2015-11-13,57.792,58.278,57.296,57.477,626845,0
2015-11-16,57.487,58.355,57.201,58.298,333549,0
2015-11-17,58.346,58.602,57.698,57.763,391201,0
2015-11-18,57.926,59.12,57.42,59.051,655776,0
2015-11-19,59.55,60.099,59.148,59.936,934616,0
2015-11-20,60.05,60.454,59.753,60.04,473192,0
2015-11-23,59.946,60.339,59.723,59.916,343466,0
2015-11-24,59.829,60.329,59.204,60.185,413056,0
2015-11-25,60.099,60.233,59.723,59.733,332535,0
2015-11-27,59.802,60.492,59.802,60.357,121395,0
2015-11-30,60.329,60.569,59.686,59.849,437063,0
2015-12-01,60.109,60.454,59.629,60.119,397286,0
2015-12-02,60.175,60.175,59.407,59.484,422303,0
2015-12-03,59.407,59.407,58.506,58.724,711549,0
2015-12-04,58.753,59.877,58.688,59.792,630400,0
2015-12-07,59.599,59.763,59.186,59.53,552419,0
2015-12-08,59.33,59.829,59.128,59.743,453770,0
2015-12-09,59.639,60.502,59.54,60.09,683082,0
2015-12-10,60.03,60.119,58.639,58.724,464548,0
2015-12-11,58.427,59.186,58.11,58.407,605726,0
2015-12-14,58.303,58.812,58.034,58.456,423097,0
2015-12-15,58.341,59.293,58.11,59.158,342114,0
2015-12-16,59.416,60.993,59.224,60.761,609682,0
2015-12-17,60.79,61.185,60.454,60.647,492556,0
2015-12-18,60.647,60.666,59.293,60.329,1769181,0
2015-12-21,60.099,60.3,59.273,59.629,614367,0
2015-12-22,59.609,60.156,58.995,59.964,680829,0
2015-12-23,60.127,60.923,59.964,60.77,357418,0
2015-12-24,60.579,60.923,60.436,60.676,128997,0
2015-12-28,60.647,61.709,60.569,61.684,577428,0
2015-12-29,61.894,62.231,61.54,61.713,347699,0
2015-12-30,61.596,61.799,61.423,61.616,333538,0
2015-12-31,61.576,61.576,60.436,60.549,468131,0
2016-01-04,60.53,60.549,59.565,59.906,559875,0
2016-01-05,59.926,60.339,59.383,60.127,615062,0
2016-01-06,59.964,60.685,59.743,60.319,426588,0
2016-01-07,59.713,60.228,59.513,59.733,449763,0
2016-01-08,59.723,62.903,59.263,59.802,502169,0
2016-01-11,59.273,60.213,59.273,60.002,522406,0
2016-01-12,60.223,60.223,59.08,59.639,553460,0
2016-01-13,59.811,59.926,59.08,59.302,535450,0
2016-01-14,59.436,60.761,59.416,60.492,473895,0
2016-01-15,58.649,60.585,57.63,60.483,722595,0
2016-01-19,60.943,61.684,60.569,61.433,649558,0
2016-01-20,61.329,61.651,59.12,59.926,606062,0
2016-01-21,59.974,60.213,59.186,59.916,682313,0
2016-01-22,60.223,61.549,59.377,61.492,587289,0
2016-01-25,61.586,62.393,60.839,61.319,755021,0
2016-01-26,61.606,62.884,61.606,62.827,869516,0
2016-01-27,62.808,63.301,62.249,62.558,623005,0
2016-01-28,62.998,64.939,62.923,64.537,1047490,0
2016-01-29,65.036,66.486,64.892,66.486,1825612,0
2016-02-01,66.524,67.053,65.679,65.881,1176726,0
2016-02-02,65.958,67.207,65.258,67.137,842878,0
2016-02-03,66.274,67.754,66.177,66.965,1096249,0
2016-02-04,66.909,67.187,66.131,66.88,1037432,0
2016-02-05,66.831,67.092,65.958,66.784,696088,0
2016-02-08,66.727,67.157,66.279,67.092,537074,0
2016-02-09,66.974,68.176,66.466,68.003,703401,0
2016-02-10,68.11,68.11,66.939,67.504,911095,0
2016-02-11,67.024,67.744,66.841,67.514,656338,0
2016-02-12,68.11,68.273,66.034,67.072,1286680,0
2016-02-16,67.801,68.118,67.053,67.648,1158599,0
2016-02-17,67.667,67.696,66.303,66.89,1113713,0
2016-02-18,66.995,68.793,66.754,68.437,1263942,0
2016-02-19,67.923,68.503,67.518,67.739,921709,0
2016-02-22,67.827,68.089,67.633,67.991,823603,0
2016-02-23,67.991,68.657,67.817,68.079,625796,0
2016-02-24,68.079,68.705,66.939,68.667,1353973,0
2016-02-25,69.015,69.48,68.647,69.209,663288,0
2016-02-26,68.919,69.121,67.455,67.788,910543,0
2016-02-29,67.691,67.961,65.855,67.073,7083854,0
2016-03-01,67.391,67.624,66.628,66.939,937429,0
2016-03-02,66.965,67.991,66.29,67.961,773028,0
2016-03-03,67.923,67.933,66.792,67.277,1006085,0
2016-03-04,66.821,68.687,66.811,68.318,1064492,0
2016-03-07,67.943,68.483,67.721,68.3,845406,0
2016-03-08,68.765,68.947,68.223,68.397,735034,0
2016-03-09,68.193,69.064,67.905,68.522,634610,0
2016-03-10,68.601,68.88,68.019,68.541,788676,0
2016-03-11,68.745,68.899,68.263,68.561,690230,0
2016-03-14,68.697,68.995,68.135,68.89,508508,0
2016-03-15,68.687,69.673,68.687,69.305,600068,0
2016-03-16,69.189,69.962,68.637,69.914,704711,0
2016-03-17,69.914,70.696,69.663,70.484,686452,0
2016-03-18,70.001,70.295,68.821,69.653,1705735,0
2016-03-21,69.393,69.573,68.611,68.919,613611,0
2016-03-22,69.102,69.47,68.745,69.199,467193,0
2016-03-23,69.285,69.614,68.697,69.421,393499,0
2016-03-24,69.46,70.078,69.228,69.942,508327,0
2016-03-28,70.29,70.522,69.682,70.126,398182,0
2016-03-29,70.358,71.875,69.857,71.827,688206,0
2016-03-30,72.087,72.087,71.363,71.557,516681,0
2016-03-31,71.451,71.933,70.996,71.76,828672,0
2016-04-01,71.489,72.341,71.142,72.049,819145,0
2016-04-04,72.321,72.321,71.324,71.875,720508,0
2016-04-05,71.855,71.855,70.61,70.746,489810,0
2016-04-06,70.581,71.015,70.345,71.005,513929,0
2016-04-07,70.977,71.353,70.667,71.16,1426879,0
2016-04-08,71.219,72.059,70.87,71.691,600184,0
2016-04-11,71.837,72.107,71.142,71.257,411619,0
2016-04-12,71.209,71.895,71.015,71.498,658100,0
2016-04-13,71.663,71.663,70.758,71.403,369506,0
2016-04-14,71.403,71.827,70.639,70.639,501584,0
2016-04-15,70.774,71.451,70.658,71.15,701822,0
2016-04-18,71.403,71.403,70.948,71.199,395945,0
2016-04-19,71.199,71.77,70.92,71.547,393287,0
2016-04-20,71.615,71.983,70.106,70.175,359700,0
2016-04-21,69.982,69.982,68.039,68.223,490095,0
2016-04-22,68.213,69.054,68.108,68.909,430401,0
2016-04-25,68.784,69.121,68.611,68.919,403109,0
2016-04-26,69.084,69.614,68.985,69.295,370669,0
2016-04-27,69.393,70.046,68.657,69.383,392705,0
2016-04-28,69.005,70.041,68.899,69.644,318251,0
2016-04-29,69.276,70.243,68.802,70.106,651473,0
2016-05-02,70.29,70.85,70.116,70.494,645085,0
2016-05-03,70.813,71.015,70.233,70.368,542501,0
2016-05-04,70.503,72.311,70.204,71.596,665861,0
2016-05-05,69.759,72.331,69.691,71.093,958234,0
2016-05-06,71.103,71.373,70.349,71.112,598386,0
2016-05-09,71.413,72.117,71.168,71.799,560453,0
2016-05-10,71.895,72.523,71.721,71.953,417059,0
2016-05-11,71.992,72.435,71.634,72.02,588647,0
2016-05-12,71.837,72.194,71.632,71.983,1258454,0
2016-05-13,72.02,72.495,71.343,71.76,836211,0
2016-05-16,71.914,72.571,71.507,72.465,1033014,0
2016-05-17,72.311,72.311,69.982,70.31,614047,0
2016-05-18,69.866,70.86,69.15,69.353,611500,0
2016-05-19,69.091,69.946,68.858,69.878,415745,0
2016-05-20,69.986,70.19,69.48,70.082,528727,0
2016-05-23,70.141,70.275,69.431,69.461,334203,0
2016-05-24,69.48,70.452,68.936,70.394,766957,0
2016-05-25,70.238,70.5,69.771,69.85,498544,0
2016-05-26,69.946,70.423,69.86,70.345,493533,0
2016-05-27,70.491,70.665,69.878,70.656,521379,0
2016-05-31,70.694,71.094,70.335,70.859,1042234,0
2016-06-01,70.859,71.444,70.588,70.869,551685,0
2016-06-02,70.977,70.977,70.394,70.665,568482,0
2016-06-03,71.435,72.854,71.18,72.639,582226,0
2016-06-06,72.89,72.96,72.055,72.279,552299,0
2016-06-07,72.249,72.715,71.035,72.376,365567,0
2016-06-08,72.514,72.96,72.269,72.804,340618,0
2016-06-09,72.9,74.35,72.804,74.253,285198,0
2016-06-10,74.263,74.475,73.738,73.824,339373,0
2016-06-13,73.893,74.194,73.465,73.62,401082,0
2016-06-14,73.679,74.165,73.34,74.135,502284,0
2016-06-15,74.233,74.243,73.194,73.873,566746,0
2016-06-16,73.776,74.438,73.65,74.194,276706,0
2016-06-17,73.815,74.078,73.175,73.854,625368,0
2016-06-20,73.854,74.213,73.405,74.048,408319,0
2016-06-21,74.048,74.767,73.679,74.485,341850,0
2016-06-22,74.7,74.749,74.223,74.398,508834,0
2016-06-23,74.545,74.777,74.135,74.777,338611,0
2016-06-24,74.145,75.768,73.728,74.894,559046,0
2016-06-27,74.68,75.943,74.65,75.692,513722,0
2016-06-28,75.847,76.061,74.962,76.041,459235,0
2016-06-29,76.391,77.043,76.153,76.274,435852,0
2016-06-30,76.644,79.073,76.488,79.045,1179768,0
2016-07-01,79.675,79.675,77.489,78.218,611722,0
2016-07-05,78.432,78.977,77.83,78.86,735290,0
2016-07-06,78.831,79.277,78.218,78.889,905037,0
2016-07-07,78.442,78.442,77.256,77.373,479176,0
2016-07-08,77.295,77.79,76.488,77.76,547329,0
2016-07-11,77.479,77.879,76.888,77.849,531197,0
2016-07-12,77.303,78.16,76.954,77.674,584791,0
2016-07-13,78.238,78.733,77.884,78.48,378041,0
2016-07-14,77.839,78.325,77.595,77.849,446151,0
2016-07-15,77.917,78.345,77.548,77.82,355947,0
2016-07-18,77.898,78.13,77.489,77.664,265959,0
2016-07-19,77.8,77.8,77.47,77.693,253465,0
2016-07-20,77.703,77.795,77.383,77.431,218720,0
2016-07-21,77.228,77.693,76.726,77.508,284912,0
2016-07-22,77.393,78.355,77.303,78.258,236719,0
2016-07-25,77.888,77.906,77.403,77.713,299652,0
2016-07-26,77.81,78.005,77.168,77.363,255584,0
2016-07-27,77.363,77.46,76.196,76.634,530545,0
2016-07-28,76.594,77.303,76.314,77.081,345270,0
2016-07-29,77.158,77.839,77.11,77.558,577197,0
2016-08-01,77.431,77.519,76.868,77.198,292159,0
2016-08-02,76.935,77.178,76.449,77.003,386052,0
2016-08-03,77.119,77.238,76.041,76.703,387170,0
2016-08-04,75.758,77.935,75.72,76.799,476714,0
2016-08-05,76.76,76.76,75.536,75.933,386833,0
2016-08-08,75.788,76.274,75.166,75.448,363453,0
2016-08-09,75.389,75.748,75.128,75.243,309750,0
2016-08-10,75.389,75.613,75.05,75.224,332852,0
2016-08-11,75.185,75.593,75.03,75.185,211802,0
2016-08-12,75.517,75.818,74.991,75.098,181713,0
2016-08-15,75.108,75.205,73.553,73.65,484304,0
2016-08-16,73.388,73.485,72.183,72.201,509959,0
2016-08-17,72.154,73.222,71.804,73.145,474414,0
2016-08-18,73.321,74.297,73.15,74.297,578206,0
2016-08-19,73.447,73.946,72.822,73.398,402583,0
2016-08-22,73.526,73.789,73.291,73.535,310133,0
2016-08-23,73.613,74.093,73.165,73.212,362446,0
2016-08-24,73.155,73.276,72.44,73.036,363258,0
2016-08-25,72.989,73.516,72.352,73.231,320167,0
2016-08-26,73.341,73.828,71.952,72.128,282412,0
2016-08-29,72.324,73.241,72.324,72.812,310077,0
2016-08-30,72.979,73.575,72.049,72.225,348434,0
2016-08-31,72.138,72.557,71.601,72.039,432381,0
2016-09-01,72.02,72.186,71.405,71.601,281737,0
2016-09-02,71.697,72.733,71.482,72.304,546198,0
2016-09-06,72.45,73.251,72.411,73.008,505730,0
2016-09-07,73.046,74.425,72.646,73.809,439396,0
2016-09-08,73.633,74.063,73.301,73.692,338371,0
2016-09-09,72.909,73.36,70.241,70.261,558689,0
2016-09-12,70.154,71.676,69.997,71.581,712514,0
2016-09-13,71.326,71.405,70.554,70.955,760219,0
2016-09-14,71.082,71.658,70.653,71.003,777779,0
2016-09-15,71.052,71.932,70.965,71.853,536908,0
2016-09-16,71.591,72.553,71.258,72.42,886920,0
2016-09-19,72.42,73.789,72.42,73.751,508622,0
2016-09-20,74.209,74.288,73.457,73.506,635129,0
2016-09-21,73.721,75.207,73.593,75.129,395981,0
2016-09-22,75.677,75.969,74.923,75.9,634316,0
2016-09-23,75.501,75.773,74.914,74.914,486639,0
2016-09-26,74.865,75.325,74.689,74.943,282454,0
2016-09-27,75.021,75.391,74.068,74.2,338396,0
2016-09-28,74.279,74.454,73.487,74.131,282879,0
2016-09-29,74.161,74.161,72.773,73.194,386939,0
2016-09-30,73.603,73.633,72.289,72.793,650169,0
2016-10-03,72.666,72.714,71.601,72.069,501801,0
2016-10-04,71.982,72.128,69.155,69.665,592353,0
2016-10-05,69.821,70.124,68.873,69.019,594746,0
2016-10-06,68.951,69.465,68.454,69.146,516339,0
2016-10-07,69.557,69.948,68.324,68.491,588214,0
2016-10-10,68.344,69.361,68.111,69.107,394416,0
2016-10-11,68.863,68.932,67.377,67.406,606283,0
2016-10-12,67.505,68.6,67.505,68.453,338033,0
2016-10-13,68.56,69.938,68.56,69.411,539346,0
2016-10-14,69.245,70.017,68.831,69.48,490574,0
2016-10-17,69.586,70.124,69.42,70.065,269836,0
2016-10-18,70.339,70.809,69.48,70.544,469136,0
2016-10-19,70.593,70.999,70.055,70.69,372779,0
2016-10-20,70.662,71.239,70.239,70.544,448590,0
2016-10-21,70.154,70.397,69.693,70.104,302605,0
2016-10-24,70.613,70.749,69.953,70.231,234311,0
2016-10-25,70.104,70.534,69.928,70.514,262731,0
2016-10-26,70.368,70.819,69.988,70.749,229958,0
2016-10-27,70.397,70.74,69.693,70.241,320409,0
2016-10-28,70.3,70.955,70.154,70.358,246410,0
2016-10-31,71.003,72.969,70.564,72.714,1118621,0
2016-11-01,72.607,72.607,70.31,70.329,348940,0
2016-11-02,70.28,70.349,69.137,69.284,375193,0
2016-11-03,68.932,70.154,68.54,69.752,323813,0
2016-11-04,70.134,70.71,69.371,69.371,360813,0
2016-11-07,69.928,71.179,69.45,71.111,336034,0
2016-11-08,70.994,72.274,70.994,71.521,419673,0
2016-11-09,70.134,71.082,69.653,70.447,351851,0
2016-11-10,70.759,71.405,66.966,68.883,843024,0
2016-11-11,68.706,69.87,68.667,68.979,595471,0
2016-11-14,68.501,69.411,67.929,69.313,576635,0
2016-11-15,69.527,70.388,69.411,69.841,595593,0
2016-11-16,69.732,70.349,69.137,69.675,497497,0
2016-11-17,69.303,70.114,69.245,69.665,393644,0
2016-11-18,70.007,70.603,69.713,70.017,637864,0
2016-11-21,70.27,71.541,70.037,71.199,592900,0
2016-11-22,71.082,71.601,70.554,70.749,591419,0
2016-11-23,69.923,70.809,69.923,70.376,434702,0
2016-11-25,70.543,71.723,70.543,71.693,262945,0
2016-11-28,71.93,71.97,71.29,71.507,653173,0
2016-11-29,71.32,73.08,71.182,72.933,750822,0
2016-11-30,71.606,72.362,69.953,69.953,981937,0
2016-12-01,69.786,70.312,68.429,69.008,796869,0
2016-12-02,69.49,70.543,69.49,70.297,588272,0
2016-12-05,70.169,70.169,69.117,69.983,437465,0
2016-12-06,70.159,70.356,69.609,69.893,441878,0
2016-12-07,70.346,71.123,69.893,71.123,642980,0
2016-12-08,70.445,71.95,69.816,71.9,458398,0
2016-12-09,72.047,72.319,71.477,72.027,306905,0
2016-12-12,71.753,72.835,71.644,72.756,513213,0
2016-12-13,72.993,73.553,72.589,72.736,468355,0
2016-12-14,73.13,73.337,71.212,71.222,493883,0
2016-12-15,70.946,72.009,70.838,71.803,461083,0
2016-12-16,72.018,73.218,71.943,72.943,1624690,0
2016-12-19,73.347,73.494,72.421,72.893,484074,0
2016-12-20,72.933,73.626,72.692,73.198,424236,0
2016-12-21,72.963,73.769,72.874,73.051,237365,0
2016-12-22,73.1,73.591,72.648,73.434,319843,0
2016-12-23,73.591,73.76,73.196,73.386,207906,0
2016-12-27,72.983,74.015,72.529,73.504,259728,0
2016-12-28,73.573,73.573,72.294,72.481,263618,0
2016-12-29,72.638,73.631,72.638,73.424,366853,0
2016-12-30,73.514,73.648,72.776,72.933,337214,0
2017-01-03,73.12,73.327,72.436,73.327,459062,0
2017-01-04,73.434,74.547,73.434,73.74,675440,0
2017-01-05,73.661,74.261,72.796,73.376,405339,0
2017-01-06,73.14,73.376,72.796,72.953,519012,0
2017-01-09,73.11,73.11,71.95,72.009,324021,0
2017-01-10,72.037,72.334,71.349,72.087,466763,0
2017-01-11,71.88,72.874,71.88,72.874,344194,0
2017-01-12,72.796,73.514,72.009,73.287,498891,0
2017-01-13,73.041,73.858,73.031,73.631,397709,0
2017-01-17,73.976,74.261,73.347,73.514,348874,0
2017-01-18,73.464,74.537,73.464,74.005,417737,0
2017-01-19,73.524,74.163,72.883,73.041,357633,0
2017-01-20,73.1,73.621,72.913,73.484,355149,0
2017-01-23,73.543,73.76,72.876,73.17,301725,0
2017-01-24,73.198,74.054,72.805,73.907,421283,0
2017-01-25,73.553,74.35,73.474,73.75,451191,0
2017-01-26,73.818,74.635,73.769,74.458,374450,0
2017-01-27,74.448,74.89,73.877,74.104,214336,0
2017-01-30,73.828,74.153,73.228,73.591,267602,0
2017-01-31,73.671,75.008,73.484,74.93,505718,0
2017-02-01,74.448,74.979,73.08,73.337,352093,0
2017-02-02,73.366,73.985,73.18,73.848,444512,0
2017-02-03,74.33,74.694,73.937,74.635,257061,0
2017-02-06,74.89,74.89,73.838,74.005,369815,0
2017-02-07,73.937,74.822,73.937,74.723,538991,0
2017-02-08,74.624,74.624,71.389,74.241,828532,0
2017-02-09,74.378,74.743,73.887,73.917,388392,0
2017-02-10,73.769,74.291,73.583,74.211,355836,0
2017-02-13,74.3,74.468,73.887,74.388,231965,0
2017-02-14,73.788,74.408,73.788,74.005,366122,0
2017-02-15,73.267,74.477,73.252,74.448,311899,0
2017-02-16,74.635,74.959,74.163,74.654,338799,0
2017-02-17,74.487,74.841,73.838,74.792,412347,0
2017-02-21,74.418,75.775,74.378,75.775,432054,0
2017-02-22,75.688,76.189,75.491,75.982,407030,0
2017-02-23,76.249,77.061,76.022,76.951,365571,0
2017-02-24,76.922,77.723,76.843,77.347,318123,0
2017-02-27,77.219,77.575,77.12,77.437,283595,0
2017-02-28,77.407,77.921,77.061,77.457,538313,0
2017-03-01,76.566,77.981,75.28,77.783,414247,0
2017-03-02,77.615,78.347,77.515,78.001,376060,0
2017-03-03,78.001,78.04,77.071,77.565,347946,0
2017-03-06,77.495,77.495,77.021,77.298,249726,0
2017-03-07,77.12,77.447,76.961,77.179,281884,0
2017-03-08,76.378,76.9,75.744,75.814,324744,0
2017-03-09,75.903,76.21,75.358,75.438,336649,0
2017-03-10,76.062,77.031,75.715,77.001,471442,0
2017-03-13,76.833,77.327,76.655,77.307,317415,0
2017-03-14,77.289,77.545,76.981,77.495,420025,0
2017-03-15,77.793,79.5,77.793,79.098,485354,0
2017-03-16,79.138,79.138,78.218,78.614,388433,0
2017-03-17,78.544,79.386,78.297,79.078,1200379,0
2017-03-20,79.178,79.613,77.718,77.833,301506,0
2017-03-21,77.842,79.158,77.733,79.05,468714,0
2017-03-22,79.03,79.316,78.337,79.02,452871,0
2017-03-23,78.92,79.692,78.732,79.296,333282,0
2017-03-24,79.416,79.554,79.098,79.286,285468,0
2017-03-27,79.286,79.604,78.366,79.454,265330,0
2017-03-28,79.118,79.702,78.881,79.544,341059,0
2017-03-29,79.386,79.386,78.891,79,351074,0
2017-03-30,79.118,79.118,78.03,78.159,475295,0
2017-03-31,78.139,78.594,77.921,78.149,494769,0
2017-04-03,78.06,78.179,77.585,78.06,412500,0
2017-04-04,77.931,79.064,77.783,78.802,407613,0
2017-04-05,78.862,79.266,78.416,79.178,322273,0
2017-04-06,79.316,79.584,78.584,79.494,226763,0
2017-04-07,79.484,79.821,79.218,79.266,186502,0
2017-04-10,79.316,79.416,78.842,79.386,202915,0
2017-04-11,79.426,79.702,79.033,79.633,308021,0
2017-04-12,79.416,79.791,79.128,79.633,291109,0
2017-04-13,79.643,79.643,78.673,79.296,316558,0
2017-04-17,79.445,80.177,79.098,80.137,187148,0
2017-04-18,80.276,80.286,79.426,79.959,333065,0
2017-04-19,79.93,79.93,79.059,79.208,281314,0
2017-04-20,79.228,79.286,78.554,79.069,256736,0
2017-04-21,78.98,79.426,78.772,78.98,389812,0
2017-04-24,79.266,79.376,78.792,79.158,379594,0
2017-04-25,79.059,79.84,78.416,79.604,271810,0
2017-04-26,79.643,80.811,79.386,80.405,408565,0
2017-04-27,80.603,81.197,80.425,80.533,305986,0
2017-04-28,80.503,80.503,79.494,80.157,901966,0
2017-05-01,80.415,80.415,79.633,79.85,361780,0
2017-05-02,79.791,80.608,79.633,79.86,269327,0
2017-05-03,79.594,79.826,79.128,79.256,239241,0
2017-05-04,79.742,80.593,77.713,80.513,437679,0
2017-05-05,81.009,81.493,80.563,81.295,360222,0
2017-05-08,81.473,81.859,80.731,81.037,285949,0
2017-05-09,80.919,80.929,79.604,79.692,334593,0
2017-05-10,79.752,80.296,79.554,80.029,240215,0
2017-05-11,79.662,79.959,79.316,79.93,354641,0
2017-05-12,80.137,80.671,79.772,80.474,382827,0
2017-05-15,80.385,80.84,80.227,80.493,322723,0
2017-05-16,80.583,80.761,79.386,79.474,256584,0
2017-05-17,79.474,80.093,79.04,79.692,425443,0
2017-05-18,79.832,80.359,79.065,79.951,329224,0
2017-05-19,80.11,80.797,79.424,80.667,245868,0
2017-05-22,80.707,81.334,80.234,81.115,397870,0
2017-05-23,81.244,81.921,80.886,81.672,333707,0
2017-05-24,81.792,82.08,81.483,81.742,290344,0
2017-05-25,81.881,82.811,81.583,82.677,358446,0
2017-05-26,82.717,82.876,82.209,82.428,371565,0
2017-05-30,82.518,82.941,82.07,82.767,280838,0
2017-05-31,82.816,83.194,82.558,82.886,1018415,0
2017-06-01,82.866,85.542,82.727,83.99,475964,0
2017-06-02,84.518,84.766,83.841,84.448,282077,0
2017-06-05,84.279,84.403,83.423,83.453,263049,0
2017-06-06,83.582,83.831,83.354,83.672,423906,0
2017-06-07,83.771,83.861,83.314,83.363,368820,0
2017-06-08,83.105,83.393,82.17,83.115,441640,0
2017-06-09,83.065,83.393,82.607,83.214,310329,0
2017-06-12,83.244,83.592,82.808,83.473,317074,0
2017-06-13,83.652,84.418,83.284,83.901,356987,0
2017-06-14,84.458,84.975,84.13,84.657,350763,0
2017-06-15,84.329,84.786,83.906,84.667,365819,0
2017-06-16,84.687,85.174,84.368,85.105,666052,0
2017-06-19,84.975,85.075,84.279,84.627,282474,0
2017-06-20,84.557,84.627,83.96,84.13,678489,0
2017-06-21,84.149,84.149,83.284,83.453,216246,0
2017-06-22,83.443,83.712,82.966,83.025,238793,0
2017-06-23,83.035,83.702,82.98,83.085,549768,0
2017-06-26,83.393,84.03,82.826,83.881,478102,0
2017-06-27,83.493,83.921,82.597,83.065,424074,0
2017-06-28,83.473,83.95,82.886,82.926,404479,0
2017-06-29,82.558,82.577,81.722,82.329,549602,0
2017-06-30,82.568,82.995,82.498,82.528,383130,0
2017-07-03,82.956,83.194,82.269,82.528,230121,0
2017-07-05,82.408,82.687,81.722,82.259,423996,0
2017-07-06,81.931,82.498,81.732,82.289,502469,0
2017-07-07,82.289,83.642,82.239,83.254,390131,0
2017-07-10,83.533,83.632,82.876,82.946,669977,0
2017-07-11,83.115,83.214,81.931,82,366477,0
2017-07-12,82.916,83.533,82.816,83.324,319065,0
2017-07-13,83.433,83.433,82.299,82.806,280970,0
2017-07-14,83.373,83.98,83.04,83.363,359858,0
2017-07-17,83.403,83.672,83.135,83.572,265646,0
2017-07-18,83.801,83.871,83.264,83.652,238180,0
2017-07-19,83.781,84.279,83.493,84.159,279672,0
2017-07-20,84.617,85.244,84.13,85.095,656200,0
2017-07-21,85.274,85.801,84.99,85.781,177358,0
2017-07-24,85.781,85.781,85.144,85.512,204977,0
2017-07-25,85.562,86.537,85.433,86.458,507327,0
2017-07-26,86.328,86.647,86.05,86.328,282049,0
2017-07-27,86.219,86.776,85.891,86.577,256152,0
2017-07-28,86.577,86.771,85.861,86.129,219734,0
2017-07-31,86.209,86.487,85.682,86.318,569611,0
2017-08-01,86.497,86.985,86.189,86.935,349158,0
2017-08-02,86.935,88.239,86.517,88.239,309586,0
2017-08-03,86.856,87.771,85.856,86.965,534667,0
2017-08-04,86.836,87.353,86.348,86.746,370326,0
2017-08-07,86.826,86.955,86.289,86.438,291700,0
2017-08-08,86.547,87.144,86.199,87.144,428331,0
2017-08-09,87.204,87.652,86.706,86.985,491570,0
2017-08-10,86.816,87.428,86.567,87.224,224411,0
2017-08-11,87.224,87.283,86.408,86.716,264444,0
2017-08-14,86.905,87.393,86.866,87.293,216059,0
2017-08-15,86.826,87.761,86.826,87.333,356878,0
2017-08-16,87.472,88.159,87.353,87.95,246429,0
2017-08-17,87.92,88.04,87.44,87.46,282530,0
2017-08-18,87.31,87.455,86.83,87.12,293478,0
2017-08-21,87.19,87.76,87.04,87.59,321323,0
2017-08-22,87.55,88.19,87.29,88.18,198609,0
2017-08-23,88.12,88.35,87.66,88.28,158889,0
2017-08-24,88.28,88.58,87.82,88.41,220278,0
2017-08-25,88.52,88.81,88.35,88.47,198225,0
2017-08-28,88.59,88.72,88.19,88.69,196958,0
2017-08-29,88.77,89,88.14,88.19,198216,0
2017-08-30,88.53,88.71,87.87,87.98,270623,0
2017-08-31,88.19,88.42,87.88,88.04,434232,0
2017-09-01,88.45,88.45,87.82,88.16,240535,0
2017-09-05,88.32,88.62,87.71,88.02,259269,0
2017-09-06,88.19,88.32,86.63,86.73,504716,0
2017-09-07,87.06,87.485,86.66,87.4,450423,0
2017-09-08,87.31,87.43,86.755,87.22,480984,0
2017-09-11,87.28,88.17,87.265,88.01,297399,0
2017-09-12,87.96,88.03,86.43,86.74,212181,0
2017-09-13,86.74,86.885,85.83,85.9,350811,0
2017-09-14,85.93,87.15,85.59,86.95,523414,0
2017-09-15,87.12,87.36,86.67,87.13,543945,0
2017-09-18,87.12,87.2,86.04,86.5,222333,0
2017-09-19,86.54,86.845,85.8,85.93,346506,0
2017-09-20,86.12,86.14,84.685,85.08,444832,0
2017-09-21,85.11,85.45,84.45,84.55,276112,0
2017-09-22,84.72,84.88,83.76,83.89,302025,0
2017-09-25,83.77,85.2,83.77,85,282692,0
2017-09-26,84.86,85.96,84.65,85.4,298699,0
2017-09-27,84.87,85.18,83.37,84.1,444805,0
2017-09-28,83.98,84.34,83.41,84.3,292263,0
2017-09-29,84.17,84.38,83.795,83.84,384487,0
2017-10-02,84.07,84.73,83.6,84.67,280403,0
2017-10-03,84.78,84.78,84.07,84.41,321469,0
2017-10-04,84.53,84.77,84.12,84.67,266192,0
2017-10-05,84.73,85.16,84.545,84.8,272486,0
2017-10-06,84.55,85.24,84.41,85.23,256986,0
2017-10-09,85.27,85.69,85.04,85.36,229672,0
2017-10-10,85.5,86.03,85.302,85.89,249459,0
2017-10-11,85.84,86.82,85.84,86.2,225236,0
2017-10-12,86.19,87.08,86.19,86.79,300446,0
2017-10-13,87.09,87.41,86.24,86.29,212181,0
2017-10-16,86.28,86.89,85.93,86.25,301935,0
2017-10-17,86.19,86.83,86.08,86.22,317063,0
2017-10-18,86.05,86.61,85.58,86.43,268850,0
2017-10-19,86.49,87.1,86.175,87.08,273318,0
2017-10-20,87.01,87.26,86.35,86.87,331897,0
2017-10-23,86.93,86.93,86.47,86.58,238424,0
2017-10-24,86.58,86.65,85.82,86.31,229287,0
2017-10-25,86.24,86.24,84.84,86.04,294999,0
2017-10-26,86.46,86.86,86.06,86.36,243021,0
2017-10-27,86.31,87.29,86.06,87.29,271893,0
2017-10-30,87.04,87.36,86.63,86.94,282433,0
2017-10-31,87,87.64,86.56,87.24,547941,0
2017-11-01,87.52,87.815,86.63,86.97,339302,0
2017-11-02,86.93,87.51,86.44,86.52,323197,0
2017-11-03,86.46,87.79,86.325,87.59,390298,0
2017-11-06,87.53,88.14,87.15,87.84,303894,0
2017-11-07,88.06,88.76,87.72,88.57,640669,0
2017-11-08,88.64,89.25,88.19,89.24,353435,0
2017-11-09,89.42,90.3864,89.165,89.79,496731,0
2017-11-10,89.46,89.78,88.9151,89.16,459637,0
