Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.942,10.942,10.685,10.867,107050,0
2005-02-28,10.628,10.794,10.317,10.656,207850,0
2005-03-01,10.492,10.501,10.131,10.271,129713,0
2005-03-02,10.252,10.527,9.883,10.298,162339,0
2005-03-03,10.261,10.362,10.048,10.141,72710,0
2005-03-04,10.325,10.592,10.224,10.372,164673,0
2005-03-07,10.271,10.784,10.177,10.722,126655,0
2005-03-08,10.501,10.98,10.474,10.859,111396,0
2005-03-09,10.951,10.97,10.759,10.895,69495,0
2005-03-10,10.784,11.079,10.784,11.054,138931,0
2005-03-11,10.867,11.062,10.831,11.062,100778,0
2005-03-14,11.097,11.145,10.961,11.036,105304,0
2005-03-15,11.164,11.192,10.942,11.017,181144,0
2005-03-16,10.876,10.933,10.695,10.75,56732,0
2005-03-17,10.776,10.876,10.741,10.84,34490,0
2005-03-18,10.84,11.55,10.831,11.255,191214,0
2005-03-21,11.255,11.3,11.145,11.237,56696,0
2005-03-22,11.264,11.273,11.135,11.145,34707,0
2005-03-23,11.135,11.202,10.988,11.097,28271,0
2005-03-24,11.173,11.374,11.116,11.291,115392,0
2005-03-28,11.291,11.347,11.264,11.282,93156,0
2005-03-29,11.319,11.374,11.264,11.3,62806,0
2005-03-30,11.355,11.642,11.355,11.532,127874,0
2005-03-31,11.541,11.624,11.477,11.605,125393,0
2005-04-01,11.66,11.698,11.31,11.577,148839,0
2005-04-04,11.441,11.918,11.422,11.835,80948,0
2005-04-05,11.79,11.974,11.743,11.918,128339,0
2005-04-06,11.873,11.993,11.291,11.329,106297,0
2005-04-07,11.237,11.374,11.202,11.246,78619,0
2005-04-08,11.237,11.587,11.183,11.458,59660,0
2005-04-11,11.374,11.908,11.374,11.826,38139,0
2005-04-12,11.734,11.983,11.734,11.974,76350,0
2005-04-13,11.79,12.002,11.291,11.355,65451,0
2005-04-14,11.282,11.78,11.282,11.486,103542,0
2005-04-15,11.568,11.835,11.374,11.596,47766,0
2005-04-18,11.614,12.002,11.614,11.956,57244,0
2005-04-19,11.908,11.974,11.679,11.845,141094,0
2005-04-20,11.882,11.882,11.495,11.495,122216,0
2005-04-21,11.669,11.845,11.558,11.817,34399,0
2005-04-22,11.882,11.882,10.905,10.933,60705,0
2005-04-25,10.914,11.218,10.914,11.202,116953,0
2005-04-26,11.192,11.282,11.045,11.097,45005,0
2005-04-27,11.062,11.374,10.933,11.116,82115,0
2005-04-28,11.255,11.974,11.097,11.854,89245,0
2005-04-29,11.927,12.066,11.918,12.019,119345,0
2005-05-02,11.918,12.094,11.772,11.873,236402,0
2005-05-03,11.762,11.974,11.688,11.974,312688,0
2005-05-04,11.974,12.019,11.956,11.983,151179,0
2005-05-05,12.019,12.019,11.927,11.983,92439,0
2005-05-06,12.048,12.085,11.891,11.983,88645,0
2005-05-09,11.993,11.993,11.927,11.983,87838,0
2005-05-10,12.019,12.056,11.918,11.983,124726,0
2005-05-11,11.882,11.964,11.477,11.642,55316,0
2005-05-12,11.845,11.964,11.715,11.891,68434,0
2005-05-13,11.809,11.974,11.809,11.956,44660,0
2005-05-16,11.79,12.038,11.79,11.983,75742,0
2005-05-17,11.974,11.974,11.864,11.937,45398,0
2005-05-18,11.983,12.231,11.974,12.113,106111,0
2005-05-19,12.019,12.389,12.019,12.267,168018,0
2005-05-20,12.202,12.342,12.202,12.342,36259,0
2005-05-23,12.342,12.444,12.313,12.361,76961,0
2005-05-24,12.202,12.435,12.158,12.408,250340,0
2005-05-25,12.491,12.519,12.342,12.435,125715,0
2005-05-26,12.38,12.942,12.351,12.942,117016,0
2005-05-27,12.896,12.942,12.728,12.942,36905,0
2005-05-31,12.868,12.951,12.351,12.673,110701,0
2005-06-01,12.673,12.673,11.679,12.029,521975,0
2005-06-02,11.974,12.056,11.762,11.79,266121,0
2005-06-03,11.882,11.974,11.614,11.698,95248,0
2005-06-06,11.698,11.79,11.467,11.522,215911,0
2005-06-07,11.55,12.15,11.384,11.384,135770,0
2005-06-08,11.355,11.467,10.886,10.961,166696,0
2005-06-09,10.98,11.054,10.821,11.045,161689,0
2005-06-10,11.071,11.3,10.886,11.054,187042,0
2005-06-13,11.054,11.164,11.045,11.164,179262,0
2005-06-14,11.192,11.192,10.886,11.045,71448,0
2005-06-15,10.876,11.116,10.876,11.054,98023,0
2005-06-16,11.054,11.054,10.84,10.905,62735,0
2005-06-17,10.988,11.054,10.924,11.045,70206,0
2005-06-20,11.045,11.054,10.84,11.017,146525,0
2005-06-21,11.026,11.054,10.98,11.054,284899,0
2005-06-22,11.062,11.062,10.97,11.017,143838,0
2005-06-23,11.007,11.054,10.961,11.036,70792,0
2005-06-24,11.026,11.145,10.97,11.145,290560,0
2005-06-27,11.145,11.218,11.097,11.202,193660,0
2005-06-28,11.246,12.202,11.209,11.974,235789,0
2005-06-29,11.974,12.435,11.854,12.435,74109,0
2005-06-30,12.435,12.482,12.361,12.435,413339,0
2005-07-01,12.258,12.663,11.964,12.482,283675,0
2005-07-05,12.454,12.747,12.351,12.747,304778,0
2005-07-06,12.766,12.831,12.644,12.756,153755,0
2005-07-07,12.547,12.803,12.454,12.766,202643,0
2005-07-08,12.859,12.942,12.528,12.728,142637,0
2005-07-11,12.766,12.803,12.635,12.803,117540,0
2005-07-12,12.775,12.803,12.673,12.766,114795,0
2005-07-13,12.756,13.014,12.581,12.822,551952,0
2005-07-14,12.995,12.995,12.682,12.793,211253,0
2005-07-15,12.7,12.803,12.7,12.766,83637,0
2005-07-18,12.737,12.737,12.435,12.573,72438,0
2005-07-19,12.599,12.663,12.425,12.528,123822,0
2005-07-20,12.463,12.868,12.463,12.831,251237,0
2005-07-21,12.849,12.849,12.537,12.71,83508,0
2005-07-22,12.617,12.841,12.617,12.831,68662,0
2005-07-25,12.822,12.849,12.663,12.849,84689,0
2005-07-26,12.987,13.031,12.37,12.793,219298,0
2005-07-27,12.803,12.803,12.573,12.728,102256,0
2005-07-28,12.663,13.116,12.663,13.116,583984,0
2005-07-29,12.886,13.172,12.886,13.172,261775,0
2005-08-01,13.19,13.263,12.841,12.959,161376,0
2005-08-02,12.987,13.125,12.784,12.849,202304,0
2005-08-03,12.718,12.924,12.718,12.868,248504,0
2005-08-04,12.737,13.041,12.737,12.737,65151,0
2005-08-05,12.737,12.822,12.556,12.573,71196,0
2005-08-08,12.71,12.718,12.361,12.425,144879,0
2005-08-09,12.294,12.71,11.993,12.066,173193,0
2005-08-10,12.113,12.231,11.908,12.019,177906,0
2005-08-11,12.019,12.085,11.237,11.79,878602,0
2005-08-12,11.79,12.113,11.698,11.993,412379,0
2005-08-15,11.983,12.158,11.983,12.104,166855,0
2005-08-16,12.056,12.158,11.918,11.974,426730,0
2005-08-17,12.158,12.158,11.974,12.066,120970,0
2005-08-18,12.075,12.123,11.845,12.113,258723,0
2005-08-19,12.056,12.249,11.964,12.132,400768,0
2005-08-22,12.113,12.167,12.019,12.158,73106,0
2005-08-23,12.158,12.202,12.048,12.066,243994,0
2005-08-24,12.066,12.202,12.056,12.15,166968,0
2005-08-25,12.158,12.202,12.002,12.158,166686,0
2005-08-26,12.158,12.249,12.113,12.113,164426,0
2005-08-29,12.113,12.249,12.113,12.249,246852,0
2005-08-30,12.231,12.285,12.123,12.158,277107,0
2005-08-31,12.167,12.167,12.019,12.075,254438,0
2005-09-01,11.983,12.202,11.983,12.158,308222,0
2005-09-02,12.158,12.221,12.142,12.142,219184,0
2005-09-06,12.202,12.37,12.184,12.323,445926,0
2005-09-07,12.332,12.473,12.332,12.425,349164,0
2005-09-08,12.351,12.435,12.258,12.361,255362,0
2005-09-09,12.435,12.589,12.38,12.519,329249,0
2005-09-12,12.491,12.573,12.435,12.482,150108,0
2005-09-13,12.408,12.566,12.408,12.528,176430,0
2005-09-14,12.626,12.626,12.399,12.454,170494,0
2005-09-15,12.444,12.556,12.37,12.454,174650,0
2005-09-16,12.51,12.599,12.435,12.589,186391,0
2005-09-19,12.617,12.718,12.573,12.617,132314,0
2005-09-20,12.644,12.831,12.528,12.803,449184,0
2005-09-21,12.756,12.896,12.692,12.886,372086,0
2005-09-22,12.775,12.896,12.673,12.822,337333,0
2005-09-23,12.737,12.793,12.673,12.793,69535,0
2005-09-26,12.822,12.896,12.71,12.886,232294,0
2005-09-27,12.803,12.849,12.71,12.728,83539,0
2005-09-28,12.673,12.793,12.626,12.728,114077,0
2005-09-29,12.663,13.05,12.537,12.987,422067,0
2005-09-30,13.031,13.088,12.896,13.05,325172,0
2005-10-03,13.041,13.125,12.987,13.097,158531,0
2005-10-04,13.154,13.42,13.041,13.163,272545,0
2005-10-05,12.951,13.355,12.942,12.977,343439,0
2005-10-06,12.942,12.977,12.573,12.626,300277,0
2005-10-07,12.673,12.7,12.389,12.473,328024,0
2005-10-10,12.408,12.673,12.342,12.589,146077,0
2005-10-11,12.635,12.822,12.38,12.399,95225,0
2005-10-12,12.399,12.482,12.285,12.313,100638,0
2005-10-13,12.249,12.608,12.094,12.528,132168,0
2005-10-14,12.626,12.626,12.294,12.37,97923,0
2005-10-17,12.342,12.718,12.342,12.718,95375,0
2005-10-18,12.692,12.841,12.599,12.692,290626,0
2005-10-19,12.635,13.172,12.537,13.125,114032,0
2005-10-20,13.079,13.097,12.599,12.7,91443,0
2005-10-21,12.617,13.125,12.617,13.069,49817,0
2005-10-24,12.924,13.106,12.737,12.924,69089,0
2005-10-25,12.868,13.402,12.868,13.19,74470,0
2005-10-26,13.218,13.402,13.144,13.237,155243,0
2005-10-27,13.18,13.345,13.144,13.255,90582,0
2005-10-28,13.318,13.402,13.014,13.125,164007,0
2005-10-31,13.088,13.355,13.088,13.263,303858,0
2005-11-01,14.322,15.03,13.678,14.6,1290665,0
2005-11-02,14.6,15.245,14.591,15.123,1752376,0
2005-11-03,15.059,15.336,15.059,15.317,805430,0
2005-11-04,15.245,15.435,15.245,15.4,394811,0
2005-11-07,14.921,15.453,14.921,15.317,245896,0
2005-11-08,15.245,15.426,15.226,15.291,101989,0
2005-11-09,15.463,15.463,15.198,15.235,243962,0
2005-11-10,15.077,15.75,15.077,15.703,313400,0
2005-11-11,15.593,15.712,15.539,15.601,285600,0
2005-11-14,15.676,15.824,15.41,15.667,245810,0
2005-11-15,15.686,16.193,15.657,16.052,596178,0
2005-11-16,16.211,16.772,15.815,16.035,353445,0
2005-11-17,16.108,16.551,15.917,16.46,362946,0
2005-11-18,16.671,16.7,16.23,16.303,290447,0
2005-11-21,16.32,16.754,16.276,16.708,343080,0
2005-11-22,16.394,16.403,15.336,15.593,1874660,0
2005-11-23,15.557,15.676,15.373,15.584,103625,0
2005-11-25,15.472,15.657,15.216,15.482,64725,0
2005-11-28,15.482,15.482,14.332,14.83,2359846,0
2005-11-29,14.882,15.76,14.737,15.539,733658,0
2005-11-30,15.539,15.75,15.189,15.62,805979,0
2005-12-01,15.611,15.89,15.576,15.712,866500,0
2005-12-02,15.703,15.769,15.657,15.741,434588,0
2005-12-05,15.779,15.908,15.703,15.796,970237,0
2005-12-06,15.824,15.834,15.75,15.75,429556,0
2005-12-07,15.843,15.843,15.731,15.796,294515,0
2005-12-08,15.796,15.796,15.731,15.779,397918,0
2005-12-09,15.779,15.834,15.731,15.75,326934,0
2005-12-12,15.75,15.796,15.501,15.703,328995,0
2005-12-13,15.703,15.779,15.657,15.779,248847,0
2005-12-14,15.779,15.779,15.576,15.703,477965,0
2005-12-15,15.657,15.796,15.657,15.796,394108,0
2005-12-16,15.796,16.071,15.76,15.89,364999,0
2005-12-19,15.936,16.025,15.796,15.946,226851,0
2005-12-20,15.946,15.955,15.75,15.861,182176,0
2005-12-21,15.871,16.016,15.834,15.972,150740,0
2005-12-22,15.908,16.136,15.852,15.987,319416,0
2005-12-23,16.061,16.061,15.89,15.955,56509,0
2005-12-27,15.963,16.117,15.871,15.963,173936,0
2005-12-28,16.025,16.117,15.88,16.043,117896,0
2005-12-29,16.108,16.257,15.978,16.035,156466,0
2005-12-30,15.88,16.006,15.703,15.731,296181,0
2006-01-03,15.694,15.89,15.611,15.871,437584,0
2006-01-04,15.89,15.89,15.786,15.843,280050,0
2006-01-05,15.927,16.645,15.786,16.488,548079,0
2006-01-06,16.626,16.986,16.357,16.422,709648,0
2006-01-09,16.533,16.533,16.117,16.303,556726,0
2006-01-10,16.174,16.294,16.006,16.025,245835,0
2006-01-11,16.136,16.266,15.89,16.165,290171,0
2006-01-12,16.165,16.202,15.936,16.117,242740,0
2006-01-13,16.184,16.193,15.936,16.117,130610,0
2006-01-17,16.155,16.165,15.908,16.025,269020,0
2006-01-18,15.936,15.936,15.62,15.741,409966,0
2006-01-19,15.712,15.805,15.638,15.686,496686,0
2006-01-20,15.62,15.75,15.472,15.62,430685,0
2006-01-23,15.657,15.657,15.189,15.308,341821,0
2006-01-24,15.264,15.308,15.105,15.142,398959,0
2006-01-25,15.086,15.133,14.822,15.068,441176,0
2006-01-26,15.105,15.676,15.04,15.354,419076,0
2006-01-27,15.453,15.539,14.901,15.123,515605,0
2006-01-30,15.703,16.193,15.472,15.834,660045,0
2006-01-31,16.016,16.117,15.566,15.834,414465,0
2006-02-01,15.908,16.184,15.75,16.098,345976,0
2006-02-02,16.174,16.174,15.703,15.972,260227,0
2006-02-03,15.89,16.211,15.843,16.108,206526,0
2006-02-06,16.165,16.357,15.972,16.294,483920,0
2006-02-07,16.32,16.422,16.136,16.403,260878,0
2006-02-08,16.422,16.725,16.348,16.662,273404,0
2006-02-09,16.708,17.095,16.533,16.579,428305,0
2006-02-10,16.579,16.616,16.488,16.488,356257,0
2006-02-13,16.488,16.948,16.469,16.891,281100,0
2006-02-14,16.816,16.986,16.579,16.79,206927,0
2006-02-15,16.816,17.408,16.781,17.269,468968,0
2006-02-16,17.269,17.315,16.7,17.13,273841,0
2006-02-17,17.252,17.416,16.607,17.334,539482,0
2006-02-21,17.444,17.444,16.718,16.79,404924,0
2006-02-22,16.671,16.763,15.601,16.725,2017150,0
2006-02-23,16.725,16.872,16.541,16.579,1162845,0
2006-02-24,16.626,16.662,16.211,16.498,825765,0
2006-02-27,16.498,16.781,16.498,16.744,1375049,0
2006-02-28,16.718,16.853,16.681,16.853,1669655,0
2006-03-01,16.939,17.224,16.807,17.215,1040377,0
2006-03-02,17.224,17.334,17.014,17.315,644333,0
2006-03-03,17.315,17.748,17.196,17.481,1053563,0
2006-03-06,17.604,17.97,17.5,17.793,794641,0
2006-03-07,17.738,17.766,17.416,17.538,606996,0
2006-03-08,17.576,17.719,17.454,17.693,358610,0
2006-03-09,17.693,18.009,17.693,17.933,469114,0
2006-03-10,17.97,18.264,17.885,18.064,329405,0
2006-03-13,18.235,18.468,18.19,18.431,920685,0
2006-03-14,18.486,18.486,17.748,18.19,494535,0
2006-03-15,18.338,18.45,18.092,18.338,268038,0
2006-03-16,18.505,18.806,18.264,18.403,746117,0
2006-03-17,18.495,18.606,18.143,18.357,494110,0
2006-03-20,18.017,18.524,17.877,18.153,819040,0
2006-03-21,18.102,18.376,17.961,18.102,388260,0
2006-03-22,18.102,18.385,17.63,17.904,313093,0
2006-03-23,17.933,18.102,17.803,17.961,431674,0
2006-03-24,18.035,18.376,17.849,18.366,573608,0
2006-03-27,18.495,19.241,18.282,19.093,923748,0
2006-03-28,19.166,19.396,19.158,19.205,1285611,0
2006-03-29,19.342,19.342,19.058,19.158,588478,0
2006-03-30,19.195,19.443,19.158,19.396,810765,0
2006-03-31,19.481,19.969,19.396,19.518,917040,0
2006-04-03,19.629,19.865,18.873,18.992,685962,0
2006-04-04,19.093,19.315,18.806,18.873,351626,0
2006-04-05,18.789,19.305,18.789,19.158,292078,0
2006-04-06,19.195,19.296,18.911,19.158,371006,0
2006-04-07,19.324,19.544,18.965,19.058,277829,0
2006-04-10,19.121,19.213,19.03,19.112,204028,0
2006-04-11,19.259,19.259,18.669,18.797,304362,0
2006-04-12,18.752,18.797,18.486,18.606,397134,0
2006-04-13,18.476,18.696,17.97,18.669,317898,0
2006-04-17,18.705,19.148,18.495,18.705,492047,0
2006-04-18,17.885,18.153,17.042,18.143,704849,0
2006-04-19,18.143,18.66,18.009,18.588,418105,0
2006-04-20,18.633,18.696,18.468,18.551,277052,0
2006-04-21,18.696,18.882,18.486,18.561,341964,0
2006-04-24,18.688,18.688,18.208,18.413,354168,0
2006-04-25,18.338,18.57,18.282,18.505,303623,0
2006-04-26,18.551,19.241,18.31,18.974,326196,0
2006-04-27,18.983,19.102,18.752,18.873,200630,0
2006-04-28,18.948,19.534,18.524,19.35,343909,0
2006-05-01,19.406,19.572,19.223,19.332,295800,0
2006-05-02,19.342,19.534,19.04,19.148,245568,0
2006-05-03,19.287,19.434,18.863,19.378,232440,0
2006-05-04,19.434,19.434,19.011,19.369,273147,0
2006-05-05,19.342,19.693,19.315,19.609,443929,0
2006-05-08,19.619,20.236,19.058,19.195,374708,0
2006-05-09,17.472,20.393,16.221,19.82,1192591,0
2006-05-10,19.856,20.052,19.259,19.903,664556,0
2006-05-11,19.767,19.767,18.319,18.514,498957,0
2006-05-12,18.532,18.652,18.264,18.486,333304,0
2006-05-15,18.31,18.892,17.748,18.58,437176,0
2006-05-16,18.623,19.112,18.347,18.66,277335,0
2006-05-17,18.615,18.66,18.328,18.45,280260,0
2006-05-18,18.623,18.806,18.422,18.524,452797,0
2006-05-19,18.588,19.067,18.319,19.049,294889,0
2006-05-22,18.781,19.093,17.942,18.161,394678,0
2006-05-23,18.092,18.652,16.79,17.472,406411,0
2006-05-24,17.5,18.102,17.462,18.102,445838,0
2006-05-25,18.217,18.678,17.868,18.633,189946,0
2006-05-26,18.633,18.789,18.254,18.394,106902,0
2006-05-30,18.009,18.486,17.748,17.904,343863,0
2006-05-31,17.98,18.357,17.481,17.693,453687,0
2006-06-01,17.785,19.148,17.785,18.854,251492,0
2006-06-02,19.04,19.406,18.422,18.892,182435,0
2006-06-05,18.938,19.049,18.376,18.514,142915,0
2006-06-06,18.642,18.66,18.092,18.422,186052,0
2006-06-07,18.476,19.04,18.31,18.892,434310,0
2006-06-08,18.892,18.938,18.143,18.797,196727,0
2006-06-09,18.873,19.223,18.171,18.413,124224,0
2006-06-12,18.45,18.45,17.822,17.822,133893,0
2006-06-13,17.757,18.009,16.948,17.149,1212663,0
2006-06-14,17.112,17.334,16.807,17.042,425745,0
2006-06-15,17.149,17.315,16.853,17.095,507287,0
2006-06-16,17.051,17.325,17.042,17.13,932723,0
2006-06-19,17.13,17.205,16.431,16.967,522020,0
2006-06-20,17.005,17.278,16.929,17.187,173538,0
2006-06-21,17.224,18.733,17.196,18.431,453693,0
2006-06-22,18.422,18.422,18.026,18.282,134608,0
2006-06-23,18.282,19.195,18.054,18.696,177526,0
2006-06-26,18.705,19.249,18.696,19.223,283078,0
2006-06-27,19.223,19.748,19.186,19.518,434374,0
2006-06-28,19.647,19.828,19.049,19.638,222182,0
2006-06-29,19.675,20.906,19.675,20.834,606347,0
2006-06-30,20.817,22.227,20.696,20.906,4537419,0
2006-07-03,20.944,21.185,20.789,21.045,273390,0
2006-07-05,21.092,21.176,20.052,20.264,613352,0
2006-07-06,20.355,20.519,20.052,20.217,380431,0
2006-07-07,20.18,20.299,19.748,19.884,237489,0
2006-07-10,19.959,20.18,19.526,19.73,295211,0
2006-07-11,19.647,19.647,19.084,19.434,312023,0
2006-07-12,19.443,19.865,19.093,19.166,233853,0
2006-07-13,19.148,19.324,18.328,18.45,442750,0
2006-07-14,18.652,18.983,17.684,17.877,510913,0
2006-07-17,17.84,18.254,17.351,17.529,413396,0
2006-07-18,17.63,17.812,17.278,17.538,408743,0
2006-07-19,17.491,18.319,17.491,18.171,355441,0
2006-07-20,18.217,18.319,17.416,17.594,242408,0
2006-07-21,17.51,17.548,16.807,17.023,216786,0
2006-07-24,17.104,18.102,17.104,18.045,277579,0
2006-07-25,18.009,18.789,17.99,18.468,274267,0
2006-07-26,18.394,18.588,17.961,18.254,349776,0
2006-07-27,18.31,19.058,18.171,18.31,407955,0
2006-07-28,18.422,19.629,18.347,19.369,242865,0
2006-07-31,19.35,19.609,19.186,19.213,220999,0
2006-08-01,19.121,19.131,17.923,18.413,199452,0
2006-08-02,18.588,19.131,18.328,18.854,109785,0
2006-08-03,18.606,19.158,18.394,19.093,114562,0
2006-08-04,19.526,19.931,18.282,18.598,192813,0
2006-08-07,18.598,18.623,17.98,18.235,153914,0
2006-08-08,18.752,20.651,18.752,20.015,689602,0
2006-08-09,20.153,20.474,19.793,19.828,289884,0
2006-08-10,19.472,19.526,18.44,18.633,325936,0
2006-08-11,18.514,18.714,18.235,18.328,224093,0
2006-08-14,18.551,19.802,18.45,19.49,245826,0
2006-08-15,19.693,20.273,19.629,20.162,193485,0
2006-08-16,20.264,20.528,20.006,20.172,235823,0
2006-08-17,20.033,20.208,19.562,19.912,311625,0
2006-08-18,20.015,20.079,19.213,19.757,524545,0
2006-08-21,19.629,20.273,19.472,20.208,242030,0
2006-08-22,20.097,20.393,19.619,20.374,288674,0
2006-08-23,20.44,20.528,20.227,20.393,263845,0
2006-08-24,20.528,20.827,20.355,20.751,276007,0
2006-08-25,20.742,20.944,20.383,20.827,148019,0
2006-08-28,20.725,21.149,20.585,20.971,180782,0
2006-08-29,21.092,21.149,20.189,20.327,517074,0
2006-08-30,20.299,21.267,20.264,21.185,146575,0
2006-08-31,20.789,21.377,20.789,21.323,624946,0
2006-09-01,21.396,21.645,21.102,21.534,296284,0
2006-09-05,21.597,21.691,21.387,21.635,317021,0
2006-09-06,21.534,21.912,21.239,21.377,335754,0
2006-09-07,21.229,21.342,20.283,20.641,642704,0
2006-09-08,20.751,21.314,20.491,21.286,427881,0
2006-09-11,21.167,21.176,20.595,20.751,203454,0
2006-09-12,20.678,21.055,20.651,20.925,264474,0
2006-09-13,21.009,21.13,20.889,21.092,197022,0
2006-09-14,20.953,21.149,20.688,20.971,110100,0
2006-09-15,21.167,21.21,20.632,20.944,279418,0
2006-09-18,21.149,21.185,20.798,21.037,104139,0
2006-09-19,21.055,21.055,19.912,20.491,190105,0
2006-09-20,20.688,21.239,20.688,21.176,312906,0
2006-09-21,21.185,21.506,20.725,20.853,359785,0
2006-09-22,20.853,21.176,20.393,20.641,156732,0
2006-09-25,20.715,21.277,20.696,21.149,212672,0
2006-09-26,21.185,21.204,20.834,21.185,204111,0
2006-09-27,21.185,21.588,20.925,21.58,377571,0
2006-09-28,21.553,21.645,20.751,21.055,483022,0
2006-09-29,21.019,21.037,20.245,20.254,274077,0
2006-10-02,20.291,21.46,20.217,21.296,631215,0
2006-10-03,21.185,22.253,21.12,21.83,788872,0
2006-10-04,21.784,22.218,21.277,22.151,393611,0
2006-10-05,22.012,22.143,21.746,22.106,352853,0
2006-10-06,22.124,22.124,21.406,21.682,151184,0
2006-10-09,21.718,21.876,21.323,21.756,237999,0
2006-10-10,21.876,21.921,21.377,21.886,236431,0
2006-10-11,21.812,23.027,21.663,22.585,975664,0
2006-10-12,22.822,23.338,22.585,23.24,394338,0
2006-10-13,23.346,23.486,22.822,23.413,474217,0
2006-10-16,23.476,23.644,23.275,23.533,388186,0
2006-10-17,23.267,23.422,22.669,23.148,317862,0
2006-10-18,23.403,23.644,22.99,23.166,268140,0
2006-10-19,23.046,23.394,22.933,23.091,275252,0
2006-10-20,23.213,23.293,22.841,22.98,278275,0
2006-10-23,22.971,23.275,22.641,23.267,268951,0
2006-10-24,23.275,23.486,22.933,23.055,173595,0
2006-10-25,23.139,23.432,22.849,23.139,145703,0
2006-10-26,23.275,23.476,22.933,23.476,269251,0
2006-10-27,23.166,23.486,22.189,22.289,314158,0
2006-10-30,22.189,22.279,20.915,21.543,675081,0
2006-10-31,22.679,24.095,22.399,23.027,1021209,0
2006-11-01,23.027,23.756,22.096,22.271,458699,0
2006-11-02,22.133,22.261,21.775,22.124,442565,0
2006-11-03,22.114,23.12,21.553,23.046,425573,0
2006-11-06,23.195,23.505,23.083,23.451,397061,0
2006-11-07,24.069,25.155,23.957,24.372,835965,0
2006-11-08,24.602,25.005,24.492,24.639,725557,0
2006-11-09,24.767,24.785,23.765,24.261,637403,0
2006-11-10,24.252,24.906,24.243,24.63,665614,0
2006-11-13,24.776,25.145,24.566,24.684,659883,0
2006-11-14,24.916,25.137,24.566,24.987,543956,0
2006-11-15,24.987,25.468,24.84,25.43,556919,0
2006-11-16,25.55,25.752,25.329,25.578,308530,0
2006-11-17,25.559,25.707,24.767,25.015,395279,0
2006-11-20,25.015,25.42,24.916,25.364,290305,0
2006-11-21,24.868,24.916,23.948,24.538,683338,0
2006-11-22,24.703,24.803,24.556,24.748,115407,0
2006-11-24,24.639,24.639,23.938,24.407,174626,0
2006-11-27,24.353,24.473,23.718,23.828,300972,0
2006-11-28,23.911,24.022,23.561,23.737,571022,0
2006-11-29,24.27,24.51,23.561,23.855,390850,0
2006-11-30,23.883,24.177,23.375,23.773,540643,0
2006-12-01,23.644,23.938,23.129,23.403,252338,0
2006-12-04,23.514,24.52,23.356,23.938,404037,0
2006-12-05,24.095,24.113,23.505,23.773,512425,0
2006-12-06,23.773,23.809,23.32,23.413,298596,0
2006-12-07,23.495,23.718,23.1,23.625,391093,0
2006-12-08,23.618,24.076,23.505,23.938,220087,0
2006-12-11,24.041,24.27,23.828,24.095,499954,0
2006-12-12,24.095,24.298,23.819,23.974,271629,0
2006-12-13,24.196,24.372,23.984,24.261,271195,0
2006-12-14,24.362,24.785,24.279,24.584,474205,0
2006-12-15,24.454,24.878,24.444,24.821,758449,0
2006-12-18,24.952,25.015,24.041,24.159,318674,0
2006-12-19,24.131,24.398,23.819,24.168,250362,0
2006-12-20,24.252,24.473,24.095,24.261,339165,0
2006-12-21,24.353,24.979,24.279,24.444,276446,0
2006-12-22,24.407,24.444,24.131,24.252,169695,0
2006-12-26,24.224,24.675,23.948,24.602,114405,0
2006-12-27,24.693,24.794,24.27,24.538,184337,0
2006-12-28,24.529,24.675,24.315,24.334,122388,0
2006-12-29,24.372,24.952,23.92,23.948,195643,0
2007-01-03,24.003,24.906,23.635,24.298,399369,0
2007-01-04,24.205,24.334,23.551,24.27,312396,0
2007-01-05,24.131,24.131,23.533,23.737,272744,0
2007-01-08,23.728,24.131,23.57,23.8,196332,0
2007-01-09,23.737,23.765,22.334,23.129,575267,0
2007-01-10,22.915,23.027,22.679,22.933,225012,0
2007-01-11,22.877,23.384,22.877,23.027,461991,0
2007-01-12,22.971,23.302,22.915,23.027,235188,0
2007-01-16,23.073,23.394,22.723,22.933,288026,0
2007-01-17,20.421,20.77,18.696,20.678,3611188,0
2007-01-18,21.369,21.626,21.167,21.515,1968411,0
2007-01-19,21.469,21.756,21.351,21.406,604462,0
2007-01-22,21.323,21.597,21.204,21.479,505805,0
2007-01-23,21.406,21.939,21.314,21.718,453678,0
2007-01-24,21.626,22.161,21.616,22.096,311683,0
2007-01-25,22.088,22.088,21.092,21.185,489945,0
2007-01-26,21.139,21.377,21.083,21.176,446327,0
2007-01-29,21.055,21.506,21.055,21.387,333281,0
2007-01-30,21.369,21.607,21.323,21.597,166540,0
2007-01-31,21.498,22.593,21.46,22.078,593126,0
2007-02-01,22.096,22.114,21.682,21.775,184146,0
2007-02-02,21.784,22.04,21.36,21.58,450586,0
2007-02-05,21.691,22.088,21.258,21.396,486519,0
2007-02-06,20.925,21.229,20.511,20.761,447935,0
2007-02-07,20.853,21.488,20.843,21.323,574865,0
2007-02-08,21.248,21.965,21.194,21.965,416251,0
2007-02-09,21.849,21.849,21.248,21.36,375694,0
2007-02-12,21.377,21.746,21.267,21.682,345496,0
2007-02-13,21.691,21.939,21.691,21.849,297100,0
2007-02-14,21.82,22.539,21.82,22.151,268456,0
2007-02-15,22.199,22.199,21.718,21.794,136969,0
2007-02-16,21.802,21.839,21.424,21.553,224356,0
2007-02-20,21.498,22.408,21.229,22.189,271534,0
2007-02-21,22.012,22.012,21.597,21.82,314946,0
2007-02-22,21.775,21.993,21.333,21.58,185868,0
2007-02-23,21.524,21.663,21.258,21.342,205902,0
2007-02-26,21.248,21.515,21.158,21.469,192640,0
2007-02-27,21.102,21.296,20.981,21.083,649877,0
2007-02-28,21.037,21.229,20.715,21.074,624293,0
2007-03-01,20.953,21.387,20.725,21.239,277778,0
2007-03-02,21.064,21.074,20.538,20.725,426715,0
2007-03-05,20.66,20.898,20.421,20.448,415945,0
2007-03-06,20.595,21.12,20.595,20.898,250021,0
2007-03-07,20.817,21.037,20.78,20.871,263462,0
2007-03-08,21.083,21.185,20.807,20.871,158233,0
2007-03-09,21.074,21.13,20.798,20.925,210211,0
2007-03-12,20.934,21.13,20.78,20.88,272054,0
2007-03-13,20.742,21.019,20.66,20.696,385792,0
2007-03-14,20.651,21.045,20.566,20.871,180042,0
2007-03-15,20.906,21.064,20.742,20.99,240127,0
2007-03-16,20.981,21.092,20.402,20.448,490474,0
2007-03-19,20.457,20.706,20.273,20.402,205111,0
2007-03-20,20.337,20.834,20.337,20.761,276430,0
2007-03-21,20.807,21.737,20.734,21.663,293708,0
2007-03-22,21.727,21.784,21.139,21.296,290726,0
2007-03-23,21.22,21.323,20.963,21.167,204809,0
2007-03-26,21.139,21.167,20.906,21.158,168617,0
2007-03-27,21.045,21.045,20.557,20.557,271669,0
2007-03-28,21.607,22.575,21.543,22.297,7434490,0
2007-03-29,22.38,22.669,22.208,22.669,618719,0
2007-03-30,22.603,22.723,22.18,22.493,372153,0
2007-04-02,21.424,22.227,21.248,21.543,1025887,0
2007-04-03,21.718,21.727,21.387,21.727,549029,0
2007-04-04,21.645,21.645,20.688,21.12,933617,0
2007-04-05,21.158,21.653,21.045,21.377,311458,0
2007-04-09,21.304,21.46,21.286,21.342,224596,0
2007-04-10,21.342,21.553,21.248,21.333,197629,0
2007-04-11,21.377,21.415,20.906,21.111,614651,0
2007-04-12,21.019,21.229,20.953,21.102,532406,0
2007-04-13,21.045,21.176,20.871,20.898,668629,0
2007-04-16,20.925,21.746,20.898,21.506,594199,0
2007-04-17,21.479,21.635,21.102,21.607,485420,0
2007-04-18,21.479,21.616,21.342,21.377,162460,0
2007-04-19,21.342,21.515,20.963,21.111,253242,0
2007-04-20,21.351,21.377,21.102,21.111,317244,0
2007-04-23,21.064,21.229,20.963,21.083,290187,0
2007-04-24,21.083,21.185,20.651,20.817,385364,0
2007-04-25,20.906,21.074,20.715,20.906,617089,0
2007-04-26,20.906,21.009,20.789,20.88,430753,0
2007-04-27,20.78,21,20.614,20.651,243023,0
2007-04-30,20.725,20.725,20.291,20.337,413160,0
2007-05-01,20.318,20.364,19.767,19.802,452078,0
2007-05-02,19.802,20.043,19.767,19.865,556875,0
2007-05-03,19.865,20.087,19.657,19.912,546747,0
2007-05-04,23.036,24.224,22.98,23.293,2154444,0
2007-05-07,23.267,23.467,22.493,22.733,995790,0
2007-05-08,22.585,22.585,22.012,22.326,565069,0
2007-05-09,22.18,23.213,22.106,23.008,453798,0
2007-05-10,22.795,23.338,22.567,22.631,538078,0
2007-05-11,22.831,23.1,22.549,22.942,241922,0
2007-05-14,22.971,22.971,22.539,22.631,238926,0
2007-05-15,22.622,22.822,22.096,22.143,346023,0
2007-05-16,22.17,22.334,22.002,22.307,367432,0
2007-05-17,22.326,22.326,21.515,21.701,698738,0
2007-05-18,21.701,21.912,21.515,21.691,562029,0
2007-05-21,21.849,22.261,21.588,22.227,658056,0
2007-05-22,22.17,22.227,21.626,22.133,632390,0
2007-05-23,22.208,22.208,21.323,21.45,373751,0
2007-05-24,21.387,21.597,20.827,20.981,451663,0
2007-05-25,20.99,21.194,20.622,20.725,202130,0
2007-05-29,20.798,21.415,20.734,21.314,404349,0
2007-05-30,21.185,21.543,21.111,21.369,854044,0
2007-05-31,21.369,21.868,21.342,21.82,452649,0
2007-06-01,21.868,22.189,21.746,22.189,766405,0
2007-06-04,22.106,22.244,21.46,21.653,428138,0
2007-06-05,21.506,21.83,21.185,21.498,437606,0
2007-06-06,21.351,21.406,20.798,20.853,250213,0
2007-06-07,20.761,20.817,20.291,20.308,427148,0
2007-06-08,20.283,20.547,20.087,20.511,211077,0
2007-06-11,20.345,20.44,20.135,20.318,341680,0
2007-06-12,20.172,20.364,19.884,20.033,409540,0
2007-06-13,20.033,20.383,19.884,20.198,361501,0
2007-06-14,20.198,20.484,20.106,20.299,337252,0
2007-06-15,20.557,20.585,20.172,20.547,588854,0
2007-06-18,20.641,20.751,20.44,20.566,431152,0
2007-06-19,20.484,20.827,20.465,20.751,238082,0
2007-06-20,20.78,20.963,20.538,20.751,577542,0
2007-06-21,20.632,20.751,20.557,20.734,387815,0
2007-06-22,20.725,20.834,20.412,20.734,738531,0
2007-06-25,20.669,21.12,20.566,20.761,576715,0
2007-06-26,20.827,20.827,20.283,20.448,772741,0
2007-06-27,20.308,20.678,20.291,20.66,396323,0
2007-06-28,20.585,20.953,20.511,20.651,284745,0
2007-06-29,20.678,20.78,20.327,20.337,693772,0
2007-07-02,20.474,20.725,20.421,20.725,421719,0
2007-07-03,20.725,21.045,20.528,20.632,178112,0
2007-07-05,20.614,20.889,20.547,20.715,287205,0
2007-07-06,20.669,20.696,20.308,20.474,288935,0
2007-07-09,20.538,20.622,20.491,20.528,339474,0
2007-07-10,20.44,20.604,20.327,20.355,324441,0
2007-07-11,20.318,20.474,20.308,20.393,216067,0
2007-07-12,20.614,21.553,20.374,21.441,733635,0
2007-07-13,21.441,21.441,20.817,21.064,415157,0
2007-07-16,21.027,21.304,20.871,20.906,269060,0
2007-07-17,20.906,21.027,20.528,20.853,613408,0
2007-07-18,20.751,21.248,20.614,21.22,407420,0
2007-07-19,21.258,21.765,21.239,21.653,473663,0
2007-07-20,21.597,21.718,21.185,21.424,556864,0
2007-07-23,21.45,21.635,21.055,21.239,376990,0
2007-07-24,20.953,21.176,20.706,20.77,586188,0
2007-07-25,20.871,21.406,20.678,20.871,551979,0
2007-07-26,20.678,21.102,20.236,20.465,503374,0
2007-07-27,20.374,20.742,19.978,20.006,320326,0
2007-07-30,19.978,20.069,19.332,19.509,432472,0
2007-07-31,19.544,19.828,19.259,19.287,320758,0
2007-08-01,19.249,19.675,19.195,19.509,319706,0
2007-08-02,19.666,20.097,19.526,20.015,258908,0
2007-08-03,19.996,20.015,19.166,19.296,388382,0
2007-08-06,19.287,20.327,19.139,20.087,626906,0
2007-08-07,22.399,23.027,20.963,22.253,1566482,0
2007-08-08,22.502,25.024,21.812,22.05,1338369,0
2007-08-09,21.701,22.849,20.817,22.502,887964,0
2007-08-10,22.446,24.63,22.218,22.769,699207,0
2007-08-13,23.148,23.413,22.539,22.603,452144,0
2007-08-14,22.659,23.375,22.659,22.698,490175,0
2007-08-15,22.631,23.311,22.474,22.98,352553,0
2007-08-16,22.859,24.159,22.715,23.883,773354,0
2007-08-17,24.72,24.868,23.284,24.72,811788,0
2007-08-20,24.794,25.051,24.05,25.024,373823,0
2007-08-21,24.821,24.821,23.008,23.258,434675,0
2007-08-22,23.533,23.773,22.971,23.718,346240,0
2007-08-23,23.901,23.901,22.795,22.971,313249,0
2007-08-24,22.952,23.203,22.199,23.185,251449,0
2007-08-27,23.065,23.185,22.622,23.017,220565,0
2007-08-28,22.812,23.221,22.659,22.795,248169,0
2007-08-29,22.98,23.32,22.688,23.195,204861,0
2007-08-30,22.915,23.505,22.822,23.091,175443,0
2007-08-31,23.403,25.752,23.195,23.275,229583,0
2007-09-04,23.221,23.773,23.195,23.451,255676,0
2007-09-05,23.258,23.883,23.203,23.718,229862,0
2007-09-06,23.747,24.205,23.375,23.938,232543,0
2007-09-07,23.599,23.765,23.24,23.671,324479,0
2007-09-10,23.773,23.773,22.831,23.158,299360,0
2007-09-11,23.231,23.8,23.11,23.524,420903,0
2007-09-12,23.476,24.159,23.441,23.938,246943,0
2007-09-13,24.041,25.118,23.467,24.261,690242,0
2007-09-14,24.012,24.059,23.671,23.929,331134,0
2007-09-17,23.864,24.076,23.459,23.524,497168,0
2007-09-18,23.608,23.892,23.24,23.783,360931,0
2007-09-19,23.929,24.868,23.845,24.306,795908,0
2007-09-20,24.187,24.538,23.948,24.113,369311,0
2007-09-21,24.334,24.334,23.756,23.756,568588,0
2007-09-24,23.8,24.022,23.394,23.432,410830,0
2007-09-25,23.32,23.476,23.12,23.356,376926,0
2007-09-26,23.467,24.104,23.459,23.864,283564,0
2007-09-27,23.974,24.131,23.599,24.085,169186,0
2007-09-28,24.041,24.131,23.148,23.249,319965,0
2007-10-01,23.176,25.024,23.176,24.648,364416,0
2007-10-02,24.693,24.757,24.343,24.639,168693,0
2007-10-03,24.473,24.473,23.459,23.57,253805,0
2007-10-04,23.618,23.957,23.375,23.791,282288,0
2007-10-05,24.05,24.5,23.809,24.362,248648,0
2007-10-08,24.279,24.72,24.069,24.389,251871,0
2007-10-09,24.407,24.859,24.261,24.748,221166,0
2007-10-10,24.648,24.868,24.362,24.767,163917,0
2007-10-11,24.812,24.943,23.828,23.828,244255,0
2007-10-12,23.765,24.547,23.718,23.938,101326,0
2007-10-15,23.901,24.059,23.561,23.699,249373,0
2007-10-16,23.541,24.426,23.541,23.661,192766,0
2007-10-17,23.938,24.407,23.524,23.773,176054,0
2007-10-18,23.68,24.454,23.608,23.92,150902,0
2007-10-19,23.92,24.122,23.036,23.129,225165,0
2007-10-22,23.008,23.993,22.53,23.993,186520,0
2007-10-23,24.233,24.279,23.828,24.243,195822,0
2007-10-24,24.159,24.306,23.203,23.948,171250,0
2007-10-25,23.984,24.407,23.618,23.938,126413,0
2007-10-26,24.095,24.748,23.993,24.748,136309,0
2007-10-29,24.757,25.173,24.464,25.099,210827,0
2007-10-30,25.034,25.477,24.897,25.219,232879,0
2007-10-31,25.266,25.382,24.5,24.821,233319,0
2007-11-01,24.785,25.78,24.482,25.42,467598,0
2007-11-02,22.98,25.163,22.896,24.095,770972,0
2007-11-05,23.718,24.52,23.541,24.05,491075,0
2007-11-06,24.069,24.859,24.012,24.84,270965,0
2007-11-07,24.492,24.849,23.966,24.177,248925,0
2007-11-08,24.298,25.275,24.243,25.108,350987,0
2007-11-09,24.868,25.015,24.454,24.575,296904,0
2007-11-12,24.444,25.662,24.444,25.624,285388,0
2007-11-13,25.725,25.881,25.522,25.789,583888,0
2007-11-14,25.805,25.881,25.449,25.789,283620,0
2007-11-15,25.643,25.947,25.248,25.698,374053,0
2007-11-16,25.762,25.834,25.145,25.744,288772,0
2007-11-19,25.382,25.643,24.529,24.748,186233,0
2007-11-20,24.693,25.285,24.362,25.108,433635,0
2007-11-21,24.916,24.97,24.454,24.482,305316,0
2007-11-23,24.63,25.329,24.389,25.034,69867,0
2007-11-26,24.97,25.089,24.473,24.51,178199,0
2007-11-27,24.547,25.005,24.426,24.776,346078,0
2007-11-28,25.099,25.955,24.859,25.771,300858,0
2007-11-29,25.752,25.78,25.411,25.615,167855,0
2007-11-30,25.789,26.526,25.662,26.212,570150,0
2007-12-03,26.084,27.052,26.084,26.268,385338,0
2007-12-04,26.003,26.102,25.257,25.42,349600,0
2007-12-05,25.805,25.843,25.155,25.55,178066,0
2007-12-06,25.512,26.14,25.468,25.974,279391,0
2007-12-07,26.084,26.231,25.789,26.231,173858,0
2007-12-10,26.212,26.73,26.176,26.323,280367,0
2007-12-11,26.176,26.574,25.522,25.522,299249,0
2007-12-12,26.231,26.602,25.163,25.78,242477,0
2007-12-13,25.586,25.662,25.118,25.615,154220,0
2007-12-14,25.266,25.605,24.952,25.145,273364,0
2007-12-17,24.952,25.834,24.887,25.752,270614,0
2007-12-18,25.947,26.555,25.752,26.498,404475,0
2007-12-19,26.396,27.043,26.075,26.378,420450,0
2007-12-20,26.693,27.236,26.176,27.217,184543,0
2007-12-21,27.603,27.844,26.73,27.255,959417,0
2007-12-24,27.365,27.669,27.079,27.208,115962,0
2007-12-26,27.015,27.669,26.777,27.393,293459,0
2007-12-27,27.411,27.593,26.102,26.176,349284,0
2007-12-28,26.443,26.838,26.212,26.249,163554,0
2007-12-31,26.067,26.084,25.69,25.824,332993,0
2008-01-02,25.439,25.789,24.84,25.559,244870,0
2008-01-03,25.512,25.752,24.906,25.127,202123,0
2008-01-04,24.84,25.192,24.14,24.288,159906,0
2008-01-07,24.353,25.578,24.334,24.952,264889,0
2008-01-08,25.024,25.458,23.747,23.765,200369,0
2008-01-09,23.728,24.454,23.394,24.334,249985,0
2008-01-10,24.003,24.279,23.375,23.948,408313,0
2008-01-11,23.809,23.948,23.12,23.203,143111,0
2008-01-14,23.403,24.27,23.091,23.747,168773,0
2008-01-15,23.394,23.874,23.055,23.275,296419,0
2008-01-16,23.158,24.454,23.158,23.589,353413,0
2008-01-17,23.635,24.196,23.451,23.737,252467,0
2008-01-18,23.699,25.192,23.699,24.703,486429,0
2008-01-22,23.765,24.934,23.765,24.059,227470,0
2008-01-23,23.541,25.354,22.924,25.31,413057,0
2008-01-24,25.494,25.965,24.62,24.757,653936,0
2008-01-25,24.916,24.961,23.551,23.661,492604,0
2008-01-28,23.561,23.765,23.258,23.747,310053,0
2008-01-29,23.929,24.417,23.864,24.122,292186,0
2008-01-30,23.901,24.84,23.883,23.984,292548,0
2008-01-31,23.68,25.504,23.533,25.487,379826,0
2008-02-01,25.634,26.222,24.961,25.494,220903,0
2008-02-04,25.477,26.315,25.266,25.302,288533,0
2008-02-05,24.757,25.32,24.38,24.426,207030,0
2008-02-06,24.675,25.127,24.353,24.584,410282,0
2008-02-07,24.5,24.952,24.205,24.547,476308,0
2008-02-08,24.684,25.099,23.791,23.883,438216,0
2008-02-11,23.855,24.298,23.384,24.104,245183,0
2008-02-12,24.159,24.665,23.845,24.214,225721,0
2008-02-13,24.407,24.916,24.407,24.776,264948,0
2008-02-14,24.868,24.906,24.159,24.602,297364,0
2008-02-15,24.372,24.916,23.055,23.403,492766,0
2008-02-19,23.765,24.022,22.841,22.961,365150,0
2008-02-20,22.849,23.441,22.715,23.017,282512,0
2008-02-21,23.083,23.221,21.737,22.002,638321,0
2008-02-22,22.04,22.189,21.229,21.765,470413,0
2008-02-25,21.812,22.408,21.756,22.208,373781,0
2008-02-26,22.096,22.75,22.096,22.521,377395,0
2008-02-27,22.253,22.622,21.904,22.326,546955,0
2008-02-28,22.236,22.849,22.05,22.777,419411,0
2008-02-29,22.75,24.334,22.585,24.076,806682,0
2008-03-03,23.608,23.747,23.027,23.267,432864,0
2008-03-04,23.12,23.467,23.065,23.176,325273,0
2008-03-05,23.328,23.561,23.083,23.213,313760,0
2008-03-06,23.12,23.514,22.603,22.659,244363,0
2008-03-07,22.418,23.195,22.418,22.905,223426,0
2008-03-10,23.036,23.176,22.787,22.877,198320,0
2008-03-11,23.384,23.883,22.715,22.877,981638,0
2008-03-12,22.841,22.942,22.521,22.631,634883,0
2008-03-13,22.334,22.641,21.784,22.106,940725,0
2008-03-14,22.297,22.297,20.798,21.396,785617,0
2008-03-17,21.267,21.957,20.834,21.553,463237,0
2008-03-18,21.983,22.915,21.682,22.759,414029,0
2008-03-19,22.877,23.176,22.18,22.18,292493,0
2008-03-20,22.418,23.008,21.784,22.933,869739,0
2008-03-24,22.98,23.618,22.98,23.422,282308,0
2008-03-25,23.467,23.756,23.32,23.541,225388,0
2008-03-26,23.384,23.394,22.822,23.394,358143,0
2008-03-27,23.384,23.384,22.199,22.253,403138,0
2008-03-28,22.143,22.631,22.012,22.059,167096,0
2008-03-31,22.069,22.75,21.93,22.363,223947,0
2008-04-01,22.723,23.495,22.512,23.467,326297,0
2008-04-02,23.551,23.709,23.293,23.69,416183,0
2008-04-03,21.239,21.983,19.499,20.925,2732572,0
2008-04-04,21.258,21.396,20.614,20.963,469932,0
2008-04-07,21.13,21.36,20.817,20.925,320467,0
2008-04-08,20.761,21.22,20.491,21.064,322100,0
2008-04-09,21.064,21.396,20.431,20.585,217192,0
2008-04-10,20.622,20.843,20.345,20.678,279611,0
2008-04-11,20.474,20.585,19.959,20.043,201494,0
2008-04-14,20.033,20.871,20.015,20.501,264038,0
2008-04-15,20.66,20.963,20.254,20.641,326144,0
2008-04-16,20.862,21.433,20.734,21.304,236710,0
2008-04-17,21.248,21.406,20.761,21.102,148110,0
2008-04-18,21.515,21.746,21.248,21.58,315773,0
2008-04-21,21.387,21.635,20.78,21.515,181559,0
2008-04-22,21.351,21.616,20.742,21.194,208262,0
2008-04-23,21.296,21.441,20.393,21.239,335765,0
2008-04-24,21.304,22.389,21.277,22.133,444950,0
2008-04-25,22.271,22.271,21.534,21.82,170925,0
2008-04-28,21.746,22.334,21.682,21.82,242584,0
2008-04-29,21.849,22.021,21.588,21.737,165831,0
2008-04-30,21.82,22.078,21.424,21.635,262142,0
2008-05-01,21.663,22.759,21.433,22.446,379663,0
2008-05-02,22.669,22.698,21.561,21.691,498988,0
2008-05-05,21.746,22.143,21.45,21.597,316751,0
2008-05-06,21.515,22.069,21.424,21.904,231278,0
2008-05-07,21.983,21.983,20.807,21.149,512654,0
2008-05-08,22.905,23.293,20.291,21.718,1782253,0
2008-05-09,21.333,21.746,20.88,21.286,710097,0
2008-05-12,21.369,22.189,21.369,21.868,716897,0
2008-05-13,21.921,22.371,21.921,22.297,324212,0
2008-05-14,22.307,23.258,22.307,22.831,410932,0
2008-05-15,22.787,22.831,22.297,22.787,197146,0
2008-05-16,22.867,23.302,22.307,22.418,293740,0
2008-05-19,22.418,23.046,22.088,22.227,334593,0
2008-05-20,22.05,22.464,21.756,21.912,304521,0
2008-05-21,21.975,22.408,21.691,21.812,190469,0
2008-05-22,21.93,22.65,21.876,22.38,245203,0
2008-05-23,22.189,22.189,21.626,21.812,188300,0
2008-05-27,21.876,22.326,21.858,22.18,187554,0
2008-05-28,22.307,22.38,21.975,22.344,163850,0
2008-05-29,22.289,23.11,22.133,22.622,249701,0
2008-05-30,22.05,22.069,20.843,21.794,947710,0
2008-06-02,21.406,21.957,21.064,21.333,369534,0
2008-06-03,21.46,21.802,21.248,21.387,315116,0
2008-06-04,21.258,21.635,21.092,21.46,391248,0
2008-06-05,21.46,21.727,21.333,21.58,407917,0
2008-06-06,21.396,21.46,20.761,20.78,246983,0
2008-06-09,20.827,20.843,20.033,20.538,803570,0
2008-06-10,20.345,20.77,20.264,20.327,323062,0
2008-06-11,20.236,20.273,19.657,19.693,288293,0
2008-06-12,19.912,20.153,19.562,19.82,344694,0
2008-06-13,20.043,20.208,19.647,19.846,366182,0
2008-06-16,19.757,19.757,19.112,19.415,478255,0
2008-06-17,19.434,19.49,18.983,19.049,324881,0
2008-06-18,18.892,19.609,18.892,19.59,366066,0
2008-06-19,19.59,19.81,19.324,19.81,170621,0
2008-06-20,19.73,19.81,19.231,19.657,661668,0
2008-06-23,19.739,20.097,19.647,19.856,527782,0
2008-06-24,19.81,20.318,19.81,19.996,666600,0
2008-06-25,20.015,20.669,19.969,20.337,495058,0
2008-06-26,20.087,20.189,19.856,20.033,318349,0
2008-06-27,19.95,20.069,19.702,19.828,1184742,0
2008-06-30,19.776,19.987,19.268,19.711,1052790,0
2008-07-01,19.702,20.18,19.296,20.116,517925,0
2008-07-02,20.069,20.125,19.581,19.666,480503,0
2008-07-03,19.675,20.106,19.241,19.287,192882,0
2008-07-07,19.462,19.846,19.241,19.553,550848,0
2008-07-08,19.629,20.189,19.572,20.116,530683,0
2008-07-09,20.079,20.18,19.058,19.287,536654,0
2008-07-10,19.231,19.59,18.347,18.854,604834,0
2008-07-11,18.652,18.789,18.273,18.561,662414,0
2008-07-14,18.752,18.752,17.785,17.904,446516,0
2008-07-15,17.738,18.505,17.086,18.226,481338,0
2008-07-16,18.338,18.615,18.054,18.45,641618,0
2008-07-17,18.45,18.714,18.109,18.422,722211,0
2008-07-18,18.44,18.844,18.054,18.18,582415,0
2008-07-21,18.217,18.816,17.793,18.137,517794,0
2008-07-22,18.119,18.476,17.999,18.45,424697,0
2008-07-23,18.394,18.696,18.282,18.633,297697,0
2008-07-24,18.714,19.001,18.235,18.319,324045,0
2008-07-25,18.45,18.771,18.137,18.403,220589,0
2008-07-28,18.319,18.551,17.849,18.017,257176,0
2008-07-29,18.045,18.495,17.951,18.366,288192,0
2008-07-30,18.403,18.688,17.951,18.153,437516,0
2008-07-31,18.127,18.127,16.098,16.45,1214830,0
2008-08-01,16.412,17.205,15.703,17.069,2063973,0
2008-08-04,17.06,17.06,16.394,16.681,764865,0
2008-08-05,19.931,19.931,16.498,17.576,1880653,0
2008-08-06,17.738,19.049,17.702,19.001,966575,0
2008-08-07,18.854,18.892,18.44,18.892,688490,0
2008-08-08,18.911,19.884,18.623,19.711,515476,0
2008-08-11,19.647,20.934,19.647,20.66,449565,0
2008-08-12,20.641,20.971,20.069,20.364,699834,0
2008-08-13,20.44,21.064,20.44,20.789,497001,0
2008-08-14,20.669,21.037,20.651,20.871,206967,0
2008-08-15,21.055,21.055,20.528,20.898,413033,0
2008-08-18,20.971,21.185,19.884,20.208,283955,0
2008-08-19,20.061,20.217,19.786,20.006,267912,0
2008-08-20,20.125,20.725,19.903,20.162,334228,0
2008-08-21,19.94,20.254,19.638,19.739,154512,0
2008-08-22,19.846,20.162,19.647,20.106,276425,0
2008-08-25,19.978,20.817,19.472,19.526,268401,0
2008-08-26,19.526,20.273,18.752,18.992,316550,0
2008-08-27,18.938,19.424,18.844,18.974,454221,0
2008-08-28,18.992,19.049,18.328,18.992,521451,0
2008-08-29,18.92,19.139,18.44,18.598,239943,0
2008-09-02,18.873,19.509,18.422,18.652,165740,0
2008-09-03,18.633,18.965,18.328,18.58,289967,0
2008-09-04,18.403,18.92,18.319,18.319,313938,0
2008-09-05,18.171,18.974,18.073,18.137,267809,0
2008-09-08,18.245,18.696,18.119,18.486,218116,0
2008-09-09,18.505,18.992,17.63,17.684,293043,0
2008-09-10,17.951,18.524,17.659,18.235,384387,0
2008-09-11,18.127,18.486,17.748,18.376,258222,0
2008-09-12,18.254,18.254,17.702,17.859,273028,0
2008-09-15,17.621,17.99,17.529,17.576,326182,0
2008-09-16,17.951,18.642,17.775,18.431,470873,0
2008-09-17,18.301,18.588,17.702,18.328,528080,0
2008-09-18,18.606,19.647,17.729,19.434,951358,0
2008-09-19,20.217,21.074,19.36,20.172,969463,0
2008-09-22,20.116,20.116,18.825,18.854,279591,0
2008-09-23,18.901,19.058,18.347,18.403,237926,0
2008-09-24,18.505,19.176,17.812,17.904,366735,0
2008-09-25,18.035,18.678,17.933,18.31,659310,0
2008-09-26,17.933,18.235,17.785,18.119,261287,0
2008-09-29,17.885,17.951,16.725,17.389,485931,0
2008-09-30,17.37,17.38,16.744,16.996,787000,0
2008-10-01,16.853,17.649,16.853,17.224,493409,0
2008-10-02,17.095,17.481,16.541,16.616,301064,0
2008-10-03,16.744,16.901,15.638,15.667,329685,0
2008-10-06,13.982,14.6,13.669,14.367,776436,0
2008-10-07,14.581,14.993,14.01,14.056,811733,0
2008-10-08,13.796,14.376,13.402,13.752,476158,0
2008-10-09,13.991,15.179,12.969,13.116,485649,0
2008-10-10,12.635,14.655,11.918,14.432,668482,0
2008-10-13,15.059,15.694,14.747,15.686,452457,0
2008-10-14,16.146,16.266,14.322,14.591,363427,0
2008-10-15,14.384,15.179,13.228,13.237,337495,0
2008-10-16,13.355,13.843,12.399,13.743,390617,0
2008-10-17,13.218,14.718,12.737,14.081,557662,0
2008-10-20,14.277,14.626,14.074,14.277,385555,0
2008-10-21,14.01,14.304,13.604,13.678,176766,0
2008-10-22,13.485,13.697,12.775,12.987,225402,0
2008-10-23,12.977,13.014,12.294,12.831,382668,0
2008-10-24,11.891,12.37,11.605,12.048,426617,0
2008-10-27,11.918,12.756,11.486,11.55,268147,0
2008-10-28,11.835,12.617,11.291,12.573,436126,0
2008-10-29,12.682,13.06,12.113,12.608,249460,0
2008-10-30,12.987,13.383,11.993,13.299,190706,0
2008-10-31,13.144,14.186,13.05,14.001,313199,0
2008-11-03,13.787,14.709,13.787,14.028,456078,0
2008-11-04,14.176,14.176,12.332,12.812,513675,0
2008-11-05,12.644,12.896,11.974,12.029,262398,0
2008-11-06,11.918,11.918,11.3,11.441,318779,0
2008-11-07,11.587,11.809,11.089,11.422,313990,0
2008-11-10,11.688,11.724,11.164,11.337,281257,0
2008-11-11,11.255,11.908,11.089,11.393,204335,0
2008-11-12,11.218,11.772,11.007,11.054,228153,0
2008-11-13,11.036,12.285,10.546,12.194,301299,0
2008-11-14,11.899,11.964,10.381,10.419,574380,0
2008-11-17,10.353,11.237,10.271,10.767,346023,0
2008-11-18,10.85,11.558,10.732,11.503,516766,0
2008-11-19,11.513,11.679,10.732,10.776,442643,0
2008-11-20,10.713,10.988,9.812,9.921,458353,0
2008-11-21,10.002,10.97,9.3864,10.895,491074,0
2008-11-24,11.116,11.79,10.802,11.762,256318,0
2008-11-25,11.845,11.845,10.732,11.164,321278,0
2008-11-26,10.933,11.522,10.933,11.441,321290,0
2008-11-28,11.264,11.587,11.209,11.513,153960,0
2008-12-01,11.218,11.632,10.464,10.546,304524,0
2008-12-02,10.713,11.192,10.205,11.079,287507,0
2008-12-03,10.802,11.329,10.4,11.255,263005,0
2008-12-04,11.079,11.587,10.628,10.85,356625,0
2008-12-05,10.713,11.614,10.519,11.577,433099,0
2008-12-08,11.854,12.132,11.384,11.854,408093,0
2008-12-09,11.698,12.454,11.45,12.029,384116,0
2008-12-10,12.142,12.737,11.577,12.599,274647,0
2008-12-11,12.444,12.756,11.882,12.029,258178,0
2008-12-12,11.817,12.066,11.467,12.056,340843,0
2008-12-15,12.194,12.258,11.192,11.319,337862,0
2008-12-16,11.55,12.617,11.045,12.5,402031,0
2008-12-17,12.332,12.673,12.048,12.361,289481,0
2008-12-18,12.294,12.425,11.817,11.974,465793,0
2008-12-19,12.24,12.37,11.956,12.249,698942,0
2008-12-22,12.202,12.24,11.614,12.029,317346,0
2008-12-23,11.993,12.221,11.679,11.993,478316,0
2008-12-24,11.937,12.048,11.854,11.908,64623,0
2008-12-26,11.956,11.974,11.558,11.882,120532,0
2008-12-29,11.882,11.882,11.568,11.688,164462,0
2008-12-30,11.772,12.175,11.66,12.142,266078,0
2008-12-31,12.184,12.718,11.946,12.435,254280,0
2009-01-02,12.454,12.491,12.231,12.37,265148,0
2009-01-05,12.342,12.342,11.854,12.167,300126,0
2009-01-06,12.323,12.528,11.882,12.276,341547,0
2009-01-07,12.029,12.175,11.799,11.899,248127,0
2009-01-08,11.809,12.38,11.753,12.37,245724,0
2009-01-09,12.332,12.566,11.817,11.835,280868,0
2009-01-12,11.845,12.048,11.669,11.753,154574,0
2009-01-13,11.486,11.983,11.218,11.688,190426,0
2009-01-14,11.403,11.864,10.961,11.054,272052,0
2009-01-15,11.045,11.337,10.695,10.933,419751,0
2009-01-16,10.924,11.116,10.656,11.062,302360,0
2009-01-20,10.886,11.209,10.537,10.592,224500,0
2009-01-21,10.685,11.291,10.519,11.246,225612,0
2009-01-22,10.97,11.264,10.6,10.776,143795,0
2009-01-23,10.464,10.794,10.454,10.675,200410,0
2009-01-26,10.656,11.154,10.628,10.802,260414,0
2009-01-27,10.876,11.007,10.685,10.886,177815,0
2009-01-28,11.017,11.477,10.933,11.355,266184,0
2009-01-29,11.192,11.202,10.288,10.428,454933,0
2009-01-30,10.537,10.647,10.149,10.252,224161,0
2009-02-02,10.141,10.353,10.01,10.057,351775,0
2009-02-03,10.131,10.335,9.902,10.113,274118,0
2009-02-04,10.085,10.519,10.085,10.372,284629,0
2009-02-05,10.261,10.776,10.261,10.656,260643,0
2009-02-06,10.573,11.715,10.573,11.237,953584,0
2009-02-09,11.202,11.374,11.045,11.237,295878,0
2009-02-10,11.135,11.31,10.564,10.6,311129,0
2009-02-11,10.647,10.821,10.428,10.527,327913,0
2009-02-12,10.325,10.713,10.085,10.628,697490,0
2009-02-13,10.675,10.732,10.464,10.564,232785,0
2009-02-17,10.168,10.428,9.974,10.094,200134,0
2009-02-18,10.123,10.224,9.874,9.965,166804,0
2009-02-19,10.057,10.252,9.874,9.874,215969,0
2009-02-20,9.802,10.149,9.802,10.094,303517,0
2009-02-23,10.149,10.298,9.856,9.883,303576,0
2009-02-24,9.993,10.168,9.838,10.085,331185,0
2009-02-25,10.038,10.038,9.587,9.746,394371,0
2009-02-26,9.802,9.892,9.523,9.596,171064,0
2009-02-27,9.3951,9.783,9.3481,9.4317,498190,0
2009-03-02,9.3023,9.4599,8.9897,8.9985,332393,0
2009-03-03,9.1186,9.2386,8.6948,8.704,391589,0
2009-03-04,8.8421,8.9801,8.704,8.8051,422928,0
2009-03-05,8.6396,8.879,8.3264,8.6948,470516,0
2009-03-06,8.75,8.9801,8.5934,8.7408,423116,0
2009-03-09,8.6485,8.8972,8.3539,8.4278,507173,0
2009-03-10,8.584,9.0632,8.5658,9.054,372185,0
2009-03-11,9.1275,9.3396,8.9617,9.1645,229883,0
2009-03-12,8.796,9.533,8.796,9.4775,269610,0
2009-03-13,9.4953,9.533,9.2657,9.3951,284586,0
2009-03-16,9.4599,9.653,9.1829,9.3396,318110,0
2009-03-17,9.3211,9.671,9.1186,9.671,194652,0
2009-03-18,9.653,9.802,9.3481,9.802,295314,0
2009-03-19,9.838,9.993,9.634,9.661,137470,0
2009-03-20,9.765,9.82,9.2202,9.2287,350220,0
2009-03-23,9.4599,10.325,9.4414,10.317,311355,0
2009-03-24,10.131,10.381,9.838,9.874,175108,0
2009-03-25,9.93,10.177,9.793,10.123,188938,0
2009-03-26,10.224,10.381,9.892,10.362,272230,0
2009-03-27,10.195,10.298,9.921,9.94,112662,0
2009-03-30,9.812,10.085,9.578,10.057,197582,0
2009-03-31,10.141,11.007,9.965,10.695,513886,0
2009-04-01,10.637,11.587,10.482,11.374,451294,0
2009-04-02,11.558,12.221,11.441,12.132,349287,0
2009-04-03,12.075,12.435,12.011,12.435,232941,0
2009-04-06,12.231,12.231,11.762,12.142,329732,0
2009-04-07,11.927,12.258,11.891,12.075,267731,0
2009-04-08,12.202,12.482,12.011,12.38,113786,0
2009-04-09,12.556,13.06,12.556,13.041,327771,0
2009-04-13,12.841,12.969,12.566,12.905,178283,0
2009-04-14,12.803,13.154,12.51,12.766,174608,0
2009-04-15,12.635,12.841,12.425,12.626,231710,0
2009-04-16,12.692,13.163,12.519,13.106,225399,0
2009-04-17,13.154,13.336,12.933,13.135,203375,0
2009-04-20,12.803,12.995,12.537,12.581,317341,0
2009-04-21,12.566,13.246,12.566,13.228,215713,0
2009-04-22,12.977,13.614,12.822,13.237,252578,0
2009-04-23,13.289,13.595,12.942,13.246,230467,0
2009-04-24,13.336,13.898,13.125,13.725,240968,0
2009-04-27,13.504,13.936,13.42,13.631,208157,0
2009-04-28,13.457,13.815,13.355,13.64,233708,0
2009-04-29,13.725,14.204,13.697,14.09,304931,0
2009-04-30,14.176,14.581,14.001,14.019,336317,0
2009-05-01,14.204,14.892,14.109,14.138,374387,0
2009-05-04,14.204,14.591,14.204,14.451,332214,0
2009-05-05,14.322,14.544,14.176,14.332,335549,0
2009-05-06,14.451,14.451,13.89,14.138,228570,0
2009-05-07,14.296,14.296,13.622,13.796,248046,0
2009-05-08,13.972,14.269,13.743,14.195,245119,0
2009-05-11,13.936,14.157,13.734,13.945,214133,0
2009-05-12,13.991,13.991,13.438,13.762,174164,0
2009-05-13,13.494,13.566,12.812,12.859,354170,0
2009-05-14,12.959,13.069,12.793,12.877,230338,0
2009-05-15,12.859,13.144,12.718,12.942,187177,0
2009-05-18,13.05,13.199,12.886,13.069,197585,0
2009-05-19,12.969,13.163,12.877,13.079,211502,0
2009-05-20,13.135,13.467,13.031,13.079,171308,0
2009-05-21,12.877,12.977,12.444,12.682,182550,0
2009-05-22,12.728,12.841,12.454,12.692,152052,0
2009-05-26,12.528,13.448,12.473,13.393,188174,0
2009-05-27,13.255,13.513,13.014,13.154,148978,0
2009-05-28,13.228,13.263,12.654,12.849,256135,0
2009-05-29,12.849,12.849,12.473,12.775,331504,0
2009-06-01,12.942,13.218,12.905,13.106,303454,0
2009-06-02,13.079,13.622,13.069,13.557,164181,0
2009-06-03,13.393,13.706,13.393,13.669,205948,0
2009-06-04,13.585,14.241,13.237,14.157,219397,0
2009-06-05,14.224,14.339,14.064,14.195,93678,0
2009-06-08,14.038,14.224,13.824,14.056,93416,0
2009-06-09,14.09,14.358,13.927,14.241,126087,0
2009-06-10,14.313,14.497,13.779,14.157,176514,0
2009-06-11,14.157,14.422,13.861,14.176,98876,0
2009-06-12,14.01,14.167,13.743,14.157,99313,0
2009-06-15,13.88,14.001,13.393,13.531,180684,0
2009-06-16,13.678,13.861,13.438,13.438,138370,0
2009-06-17,13.402,14.176,13.402,14.09,200153,0
2009-06-18,14.028,14.358,13.927,14.25,121368,0
2009-06-19,14.506,14.937,14.259,14.413,301835,0
2009-06-22,14.349,14.358,14.074,14.128,177650,0
2009-06-23,14.277,14.332,13.991,14.01,174307,0
2009-06-24,14.186,14.186,13.762,13.805,205866,0
2009-06-25,13.734,14.1,13.412,14.09,173306,0
2009-06-26,14.01,14.691,14.001,14.525,485322,0
2009-06-29,14.451,14.626,14.296,14.422,127830,0
2009-06-30,14.477,14.563,14.313,14.322,158328,0
2009-07-01,14.477,15.657,14.001,15.601,381724,0
2009-07-02,15.326,15.51,14.6,14.737,217969,0
2009-07-06,13.557,13.927,12.822,12.977,569810,0
2009-07-07,12.924,12.959,12.399,12.454,328281,0
2009-07-08,12.547,12.626,12.104,12.537,309382,0
2009-07-09,12.644,12.71,12.38,12.482,117643,0
2009-07-10,12.589,12.644,12.435,12.556,110381,0
2009-07-13,12.617,12.942,12.323,12.942,176563,0
2009-07-14,12.905,13.023,12.775,12.987,85925,0
2009-07-15,13.135,13.548,12.896,13.457,226860,0
2009-07-16,13.345,13.852,13.345,13.843,123113,0
2009-07-17,13.88,14.25,13.871,14.167,242236,0
2009-07-20,14.286,14.737,14.148,14.718,204688,0
2009-07-21,14.728,14.865,14.553,14.84,198328,0
2009-07-22,14.718,15.086,14.655,14.966,128336,0
2009-07-23,14.911,15.657,14.691,15.638,299145,0
2009-07-24,15.482,15.611,15.179,15.373,174282,0
2009-07-27,15.299,15.694,15.299,15.657,226953,0
2009-07-28,15.463,15.703,15.152,15.694,173396,0
2009-07-29,15.52,15.963,15.453,15.871,132807,0
2009-07-30,15.972,16.533,15.722,15.898,334864,0
2009-07-31,15.786,17.361,14.875,17.224,412189,0
2009-08-03,17.315,18.245,17.196,18.171,324497,0
2009-08-04,17.812,18.366,17.196,18.264,240273,0
2009-08-05,18.18,18.486,17.868,18.208,204369,0
2009-08-06,18.19,18.328,17.594,17.738,273530,0
2009-08-07,18.083,18.31,17.149,18.026,370489,0
2009-08-10,17.859,17.99,17.529,17.693,186525,0
2009-08-11,17.416,17.594,17.315,17.315,157500,0
2009-08-12,17.389,17.885,16.662,17.594,197280,0
2009-08-13,17.64,17.885,17.342,17.613,114860,0
2009-08-14,17.5,17.684,17.005,17.233,130897,0
2009-08-17,16.986,17.069,16.807,16.91,94224,0
2009-08-18,16.958,17.296,16.725,16.958,173439,0
2009-08-19,16.79,17.334,16.626,17.306,145082,0
2009-08-20,17.315,17.63,17.168,17.408,161420,0
2009-08-21,17.5,18.143,17.491,18.102,463038,0
2009-08-24,18.153,18.422,18.119,18.403,198619,0
2009-08-25,18.413,18.633,17.748,18.376,223430,0
2009-08-26,18.301,18.476,18.035,18.338,219271,0
2009-08-27,18.338,18.468,17.942,18.226,119181,0
2009-08-28,18.328,18.422,17.785,17.933,113167,0
2009-08-31,17.676,17.885,17.491,17.729,206935,0
2009-09-01,17.649,18.19,17.051,17.444,214980,0
2009-09-02,17.351,17.738,17.351,17.538,90694,0
2009-09-03,17.576,17.785,17.269,17.702,76202,0
2009-09-04,17.63,18.109,17.38,17.951,136329,0
2009-09-08,18.137,18.208,17.785,18.153,215899,0
2009-09-09,18.137,18.588,18.054,18.561,253579,0
2009-09-10,18.486,18.652,18.431,18.652,135250,0
2009-09-11,18.623,18.762,18.514,18.551,87513,0
2009-09-14,18.505,18.771,18.44,18.714,104320,0
2009-09-15,18.588,18.705,18.026,18.199,297411,0
2009-09-16,18.199,19.629,18.137,19.59,348943,0
2009-09-17,19.499,20.364,19.305,20.087,269085,0
2009-09-18,20.153,21.626,19.969,21.626,800075,0
2009-09-21,21.498,22.659,21.415,22.474,957702,0
2009-09-22,22.521,22.612,21.939,22.031,595947,0
2009-09-23,22.002,22.059,20.906,21.737,285681,0
2009-09-24,21.765,21.876,21.488,21.58,667126,0
2009-09-25,21.45,21.812,21.377,21.424,183569,0
2009-09-28,21.597,21.858,21.406,21.424,427854,0
2009-09-29,21.415,21.626,21.083,21.12,729053,0
2009-09-30,21.074,21.737,20.898,21.369,283883,0
2009-10-01,21.204,21.36,20.944,21.092,211538,0
2009-10-02,20.906,21.46,20.162,21.158,250834,0
2009-10-05,21.194,21.737,21.185,21.737,231075,0
2009-10-06,21.983,22.236,21.858,22.096,306157,0
2009-10-07,22.078,22.38,21.653,21.858,213618,0
2009-10-08,22.078,22.371,21.868,22.133,274370,0
2009-10-09,22.133,22.437,21.775,22.371,238964,0
2009-10-12,22.408,22.924,22.002,22.261,242306,0
2009-10-13,22.297,22.418,21.876,22.05,167395,0
2009-10-14,22.253,22.622,21.983,22.012,170243,0
2009-10-15,21.839,22.124,21.839,22.114,157059,0
2009-10-16,22.002,22.408,21.553,21.886,339344,0
2009-10-19,22.021,22.059,21.701,21.886,163996,0
2009-10-20,22.021,22.031,21.396,21.543,328866,0
2009-10-21,21.553,22.189,21.185,21.333,219913,0
2009-10-22,21.36,21.727,20.915,21.626,162699,0
2009-10-23,21.691,21.912,21.064,21.092,158677,0
2009-10-26,21.045,21.524,20.761,20.906,160838,0
2009-10-27,20.934,21.194,20.337,20.457,243490,0
2009-10-28,20.364,20.457,19.342,19.509,228306,0
2009-10-29,19.894,21.737,19.894,21.019,561912,0
2009-10-30,20.807,21.682,19.931,20.44,402612,0
2009-11-02,20.622,20.78,20.143,20.308,286425,0
2009-11-03,20.087,20.393,20.015,20.264,205835,0
2009-11-04,20.264,20.345,19.969,20.033,223487,0
2009-11-05,20.189,20.807,19.996,20.264,282945,0
2009-11-06,20.097,20.547,19.978,20.383,130444,0
2009-11-09,20.501,20.751,20.374,20.678,217027,0
2009-11-10,20.501,20.734,20.465,20.576,158533,0
2009-11-11,20.66,20.706,20.061,20.291,178953,0
2009-11-12,20.172,20.355,19.921,19.94,127133,0
2009-11-13,19.94,20.125,19.526,20.087,123341,0
2009-11-16,20.143,20.557,19.865,20.264,178713,0
2009-11-17,20.264,20.402,20.087,20.264,98947,0
2009-11-18,20.208,20.364,19.959,20.198,152314,0
2009-11-19,19.978,20.087,19.776,19.978,236541,0
2009-11-20,19.903,20.079,19.802,19.894,199757,0
2009-11-23,20.162,20.538,20.052,20.217,142650,0
2009-11-24,20.172,20.393,19.978,20.345,137708,0
2009-11-25,20.383,20.421,20.208,20.327,120624,0
2009-11-27,19.6,20.236,19.6,19.884,118170,0
2009-11-30,19.95,20.557,19.95,20.501,369016,0
2009-12-01,20.585,20.585,20.236,20.327,418616,0
2009-12-02,20.383,20.528,20.006,20.198,191280,0
2009-12-03,20.208,20.208,19.657,19.702,109035,0
2009-12-04,20.448,20.566,19.802,20.421,147531,0
2009-12-07,20.355,20.595,20.327,20.431,72337,0
2009-12-08,20.355,20.725,20.079,20.566,237071,0
2009-12-09,20.519,20.557,20.135,20.557,211870,0
2009-12-10,20.585,20.688,20.125,20.245,157084,0
2009-12-11,20.291,20.538,20.069,20.345,95228,0
2009-12-14,20.528,20.725,20.364,20.715,144951,0
2009-12-15,20.725,20.871,20.364,20.595,140498,0
2009-12-16,20.77,20.925,20.511,20.715,178872,0
2009-12-17,20.519,20.971,20.374,20.827,247022,0
2009-12-18,21.064,21.149,20.585,20.853,737160,0
2009-12-21,20.906,21.765,20.465,21.534,489511,0
2009-12-22,21.616,22.297,21.543,22.17,273198,0
2009-12-23,22.271,22.521,22.17,22.502,137583,0
2009-12-24,22.521,22.698,22.389,22.493,98277,0
2009-12-28,22.521,22.521,22.353,22.455,79738,0
2009-12-29,22.437,22.521,22.316,22.344,73235,0
2009-12-30,22.279,22.344,21.895,22.161,183672,0
2009-12-31,22.088,22.199,21.718,21.765,110190,0
2010-01-04,21.957,22.38,21.93,22.244,151621,0
2010-01-05,22.143,22.326,21.876,22.096,165037,0
2010-01-06,22.04,22.199,21.93,22.18,225834,0
2010-01-07,22.208,22.208,21.691,21.965,131144,0
2010-01-08,21.83,22.031,21.83,21.993,87155,0
2010-01-11,22.078,22.078,21.524,21.876,114234,0
2010-01-12,21.653,21.948,21.377,21.469,185070,0
2010-01-13,21.58,21.746,21.194,21.672,149706,0
2010-01-14,21.553,21.775,21.543,21.709,126591,0
2010-01-15,21.794,21.858,21.13,21.561,223565,0
2010-01-19,21.543,21.597,21.22,21.304,346539,0
2010-01-20,21.12,21.424,20.355,20.78,270724,0
2010-01-21,20.77,20.944,20.264,20.614,260357,0
2010-01-22,20.538,20.669,20.208,20.273,179098,0
2010-01-25,20.383,20.431,20.079,20.198,177876,0
2010-01-26,20.069,20.421,19.884,20.227,232795,0
2010-01-27,20.116,20.566,20.061,20.547,151993,0
2010-01-28,20.547,20.595,20.172,20.44,323322,0
2010-01-29,20.557,20.862,20.448,20.538,387088,0
2010-02-01,20.566,20.853,20.364,20.761,264077,0
2010-02-02,20.715,21.149,20.465,20.953,200368,0
2010-02-03,20.817,21.185,20.817,21.102,196108,0
2010-02-04,20.99,21.092,20.374,20.519,620523,0
2010-02-05,19.534,19.987,19.058,19.802,535208,0
2010-02-08,19.702,19.702,19.121,19.499,208052,0
2010-02-09,18.938,19.802,18.938,19.684,140848,0
2010-02-10,19.666,19.931,19.386,19.748,194942,0
2010-02-11,19.629,20.069,19.453,20.052,211681,0
2010-02-12,19.802,20.44,19.711,20.421,292942,0
2010-02-16,20.585,21.019,20.484,20.99,188911,0
2010-02-17,20.953,21.229,20.953,21.21,112504,0
2010-02-18,21.13,21.258,21.045,21.229,374288,0
2010-02-19,21.239,21.645,21.204,21.506,226369,0
2010-02-22,21.498,21.718,21.369,21.588,106878,0
2010-02-23,21.515,21.939,21.515,21.812,219032,0
2010-02-24,21.812,22.031,21.645,21.868,97061,0
2010-02-25,21.571,21.682,21.239,21.607,180130,0
2010-02-26,21.691,21.691,21.351,21.441,123987,0
2010-03-01,21.469,22.427,21.46,22.363,258815,0
2010-03-02,22.353,22.75,21.948,22.558,179866,0
2010-03-03,22.659,22.942,22.575,22.822,237420,0
2010-03-04,22.831,22.933,22.669,22.859,213090,0
2010-03-05,22.924,22.971,22.859,22.971,265880,0
2010-03-08,22.961,23.027,22.886,22.961,154771,0
2010-03-09,22.812,23.346,22.812,23.195,146846,0
2010-03-10,23.129,23.32,22.998,23.258,200397,0
2010-03-11,23.065,23.302,23.046,23.203,117927,0
2010-03-12,23.185,23.213,22.896,23.139,153712,0
2010-03-15,23.139,23.422,23.11,23.346,74366,0
2010-03-16,23.356,23.599,23.275,23.599,151456,0
2010-03-17,23.551,23.737,23.524,23.618,194279,0
2010-03-18,23.533,23.845,23.476,23.747,72477,0
2010-03-19,23.883,24.069,23.505,23.699,409408,0
2010-03-22,23.514,24.233,23.432,24.149,94887,0
2010-03-23,24.14,24.334,23.929,24.252,89832,0
2010-03-24,24.149,24.187,23.828,23.874,73358,0
2010-03-25,23.957,24.343,23.533,23.533,95786,0
2010-03-26,23.551,23.835,23.293,23.441,89404,0
2010-03-29,23.541,23.618,23.403,23.486,79107,0
2010-03-30,23.589,23.864,23.356,23.747,187971,0
2010-03-31,23.608,23.892,23.203,23.231,146823,0
2010-04-01,23.346,23.459,22.795,23.065,279907,0
2010-04-05,23.073,23.625,22.942,23.599,108747,0
2010-04-06,23.432,23.533,23.32,23.486,76254,0
2010-04-07,23.394,23.413,22.493,22.733,350965,0
2010-04-08,22.585,23.036,22.399,22.886,123081,0
2010-04-09,22.952,22.952,22.502,22.769,124622,0
2010-04-12,22.831,23.083,22.567,23.083,160979,0
2010-04-13,23.027,23.302,22.933,23.284,69841,0
2010-04-14,23.441,24.085,23.375,24.076,224606,0
2010-04-15,24.076,24.27,23.993,24.214,87850,0
2010-04-16,24.214,24.407,23.911,23.948,174549,0
2010-04-19,23.911,24.012,23.57,23.984,139950,0
2010-04-20,24.012,24.473,24.012,24.473,117054,0
2010-04-21,24.426,24.803,24.426,24.748,147245,0
2010-04-22,24.436,24.5,24.168,24.315,314368,0
2010-04-23,24.38,24.407,23.883,23.948,152392,0
2010-04-26,23.845,24.214,23.635,23.938,159218,0
2010-04-27,23.765,23.993,23.561,23.618,165125,0
2010-04-28,22.896,23.203,20.632,21.229,726188,0
2010-04-29,21.351,22.133,21.009,22.05,510940,0
2010-04-30,21.993,22.133,21.22,21.229,304219,0
2010-05-03,21.396,22.078,21.296,21.886,372819,0
2010-05-04,21.561,21.561,20.889,21.139,316068,0
2010-05-05,20.906,21.204,20.669,20.696,309303,0
2010-05-06,20.632,20.963,19.158,20.273,279846,0
2010-05-07,20.135,20.393,19.158,19.776,257884,0
2010-05-10,20.501,20.817,20.465,20.798,232067,0
2010-05-11,20.511,21.22,20.264,20.817,151879,0
2010-05-12,20.915,21.895,20.834,21.868,177701,0
2010-05-13,21.737,22.151,21.635,21.701,293891,0
2010-05-14,21.597,21.607,21.194,21.498,288282,0
2010-05-17,21.635,21.876,21.064,21.868,237796,0
2010-05-18,22.143,22.143,21.515,21.58,179856,0
2010-05-19,21.469,21.718,21.027,21.415,155267,0
2010-05-20,20.889,21.369,20.318,20.547,340944,0
2010-05-21,20.135,20.734,19.987,20.44,303304,0
2010-05-24,20.474,20.761,20.116,20.412,146808,0
2010-05-25,19.921,20.595,19.693,20.474,292018,0
2010-05-26,20.511,21.019,20.383,20.742,327715,0
2010-05-27,21.13,21.13,20.725,21.009,275801,0
2010-05-28,20.925,20.971,20.528,20.77,175207,0
2010-06-01,20.547,20.834,20.143,20.153,314093,0
2010-06-02,20.318,20.827,20.135,20.761,261751,0
2010-06-03,20.751,21.267,20.364,21.167,154984,0
2010-06-04,20.641,20.871,20.106,20.153,302229,0
2010-06-07,20.308,20.355,19.675,19.702,194528,0
2010-06-08,19.837,19.837,19.396,19.802,160903,0
2010-06-09,20.024,20.208,19.148,19.802,183207,0
2010-06-10,20.153,20.264,19.921,20.245,168149,0
2010-06-11,19.931,20.474,19.931,20.465,157019,0
2010-06-14,20.669,20.817,20.393,20.431,122319,0
2010-06-15,20.511,21.314,20.393,21.21,158102,0
2010-06-16,21.083,21.083,20.725,20.751,182844,0
2010-06-17,20.715,20.944,20.528,20.595,221947,0
2010-06-18,20.345,20.725,20.208,20.402,441452,0
2010-06-21,20.595,20.889,20.245,20.402,211383,0
2010-06-22,20.402,20.944,20.18,20.208,175754,0
2010-06-23,20.227,20.355,19.987,20.006,144507,0
2010-06-24,19.846,20.465,19.846,20.236,189014,0
2010-06-25,20.383,20.501,20.125,20.217,366772,0
2010-06-28,20.291,20.853,20.217,20.632,189455,0
2010-06-29,20.254,20.538,19.921,20.125,301028,0
2010-06-30,20.178,20.706,19.993,20.049,169505,0
2010-07-01,20.024,20.327,19.534,20.264,309312,0
2010-07-02,20.44,20.44,20.106,20.189,160836,0
2010-07-06,20.44,20.706,19.856,19.912,216750,0
2010-07-07,20.043,20.393,19.875,20.337,158725,0
2010-07-08,20.557,20.651,20.079,20.327,121664,0
2010-07-09,20.245,20.566,20.245,20.528,109120,0
2010-07-12,20.402,20.678,20.264,20.355,127306,0
2010-07-13,20.576,21.286,20.44,21.194,223534,0
2010-07-14,21.102,21.488,21,21.415,136096,0
2010-07-15,21.369,21.369,20.807,21.158,141600,0
2010-07-16,21.045,21.102,20.421,20.448,229830,0
2010-07-19,20.44,20.78,20.015,20.327,115886,0
2010-07-20,20.043,20.519,19.903,20.393,166180,0
2010-07-21,20.465,20.484,20.043,20.052,136915,0
2010-07-22,20.383,20.789,20.355,20.78,252452,0
2010-07-23,20.622,21.424,20.622,21.387,119171,0
2010-07-26,21.488,21.975,21.342,21.939,255797,0
2010-07-27,21.993,22.316,21.921,22.059,176320,0
2010-07-28,19.802,22.18,19.802,21.571,196795,0
2010-07-29,21.635,21.663,20.99,21.342,134581,0
2010-07-30,20.99,21.849,20.99,21.82,195893,0
2010-08-02,22.04,22.437,21.912,22.17,192950,0
2010-08-03,22.059,22.464,21.965,22.069,170578,0
2010-08-04,22.114,23.065,22.114,22.669,276769,0
2010-08-05,22.493,22.769,22.069,22.363,204422,0
2010-08-06,22.021,22.297,21.645,22.161,168214,0
2010-08-09,22.353,22.723,22.151,22.669,161467,0
2010-08-10,22.344,22.53,21.886,22.106,190415,0
2010-08-11,21.635,21.635,21.027,21.055,221633,0
2010-08-12,20.669,20.798,20.393,20.688,109844,0
2010-08-13,20.557,20.798,20.337,20.547,186298,0
2010-08-16,20.345,20.576,20.198,20.318,161491,0
2010-08-17,20.538,20.807,20.412,20.622,220233,0
2010-08-18,20.538,20.604,20.254,20.457,165007,0
2010-08-19,20.44,20.474,19.786,19.931,424235,0
2010-08-20,19.793,20.033,19.619,19.987,152352,0
2010-08-23,19.959,20.106,19.72,19.767,159698,0
2010-08-24,19.49,19.609,19.305,19.406,147679,0
2010-08-25,19.213,19.453,19.067,19.415,188122,0
2010-08-26,19.434,19.693,19.093,19.278,301826,0
2010-08-27,19.518,19.793,19.067,19.757,187520,0
2010-08-30,19.619,19.657,19.205,19.213,183067,0
2010-08-31,19.123,19.344,18.921,19.086,204595,0
2010-09-01,19.296,19.711,19.093,19.629,287994,0
2010-09-02,19.693,19.693,19.249,19.6,170716,0
2010-09-03,19.856,19.921,19.572,19.865,121924,0
2010-09-07,19.846,19.996,19.793,19.884,168993,0
2010-09-08,19.884,20.069,19.856,19.931,166512,0
2010-09-09,20.245,20.299,20.106,20.236,158562,0
2010-09-10,20.364,20.614,20.273,20.308,151745,0
2010-09-13,20.519,21.083,20.421,21.009,162556,0
2010-09-14,21.009,21.027,20.66,20.715,106970,0
2010-09-15,20.576,21.139,20.538,20.898,96803,0
2010-09-16,20.889,21.064,20.807,20.862,122601,0
2010-09-17,21.111,21.111,20.641,20.898,329115,0
2010-09-20,20.88,21.534,20.77,21.515,188508,0
2010-09-21,21.46,21.727,21.239,21.277,158906,0
2010-09-22,21.139,21.36,20.906,21.083,90378,0
2010-09-23,20.871,21.267,20.734,20.798,113159,0
2010-09-24,21.13,21.616,20.953,21.616,108583,0
2010-09-27,21.682,21.682,21.387,21.626,111320,0
2010-09-28,21.626,21.993,21.314,21.957,171205,0
2010-09-29,21.83,22.151,21.727,22.088,135092,0
2010-09-30,22.227,22.464,21.868,22.04,176534,0
2010-10-01,22.261,22.334,21.886,22.208,183867,0
2010-10-04,22.096,22.189,21.635,21.83,136550,0
2010-10-05,22.124,22.493,21.597,22.427,407745,0
2010-10-06,22.427,22.427,21.939,22.199,302115,0
2010-10-07,22.408,22.408,22.088,22.189,131295,0
2010-10-08,22.18,22.53,21.983,22.437,113482,0
2010-10-11,22.344,22.455,22.236,22.236,120835,0
2010-10-12,22.133,22.399,21.975,22.289,106829,0
2010-10-13,22.371,22.905,22.289,22.822,171924,0
2010-10-14,22.733,23.129,22.733,22.896,107891,0
2010-10-15,23.129,23.231,22.733,23.158,233513,0
2010-10-18,23.158,23.441,23.017,23.365,154762,0
2010-10-19,22.961,23.486,22.759,22.924,222324,0
2010-10-20,23.091,23.148,22.812,22.896,185664,0
2010-10-21,23.083,23.302,22.474,22.915,196709,0
2010-10-22,22.924,23.284,22.723,23.231,144714,0
2010-10-25,23.302,23.459,23.1,23.166,133758,0
2010-10-26,22.971,23.467,22.867,23.258,105578,0
2010-10-27,23.027,23.32,22.867,23.284,145471,0
2010-10-28,23.524,23.58,22.933,23.166,185471,0
2010-10-29,23.118,23.375,22.939,23.275,99879,0
2010-11-01,23.375,23.58,22.812,22.971,132550,0
2010-11-02,23.284,23.625,23.1,23.533,151881,0
2010-11-03,23.441,23.765,22.971,23.747,116019,0
2010-11-04,23.835,24.748,23.747,24.73,267733,0
2010-11-05,24.593,24.665,24.205,24.315,243503,0
2010-11-08,24.362,24.656,24.353,24.556,138152,0
2010-11-09,24.52,24.684,24.298,24.648,296160,0
2010-11-10,24.52,24.757,24.492,24.748,359652,0
2010-11-11,24.389,24.63,24.059,24.464,125018,0
2010-11-12,24.205,24.547,23.957,24.131,132459,0
2010-11-15,24.085,24.095,23.338,23.737,244500,0
2010-11-16,23.476,23.728,23.231,23.311,153968,0
2010-11-17,23.365,23.365,23.046,23.176,101959,0
2010-11-18,23.384,23.835,23.249,23.661,99035,0
2010-11-19,23.608,23.737,23.467,23.661,174507,0
2010-11-22,23.514,23.855,23.139,23.783,146729,0
2010-11-23,23.459,23.459,22.915,23.203,116959,0
2010-11-24,23.375,23.92,23.375,23.92,198185,0
2010-11-26,23.718,23.929,23.58,23.791,38980,0
2010-11-29,23.57,23.589,22.942,23.451,153244,0
2010-11-30,23.15,23.261,22.812,23.205,410150,0
2010-12-01,23.747,24.684,23.747,24.288,289110,0
2010-12-02,24.343,24.684,24.233,24.639,243895,0
2010-12-03,24.547,24.748,24.52,24.738,135538,0
2010-12-06,24.72,25.07,24.547,24.916,190739,0
2010-12-07,24.961,25.118,24.398,24.924,264899,0
2010-12-08,25.005,25.293,24.767,24.924,248108,0
2010-12-09,25.182,25.182,24.767,24.996,235444,0
2010-12-10,25.08,26.031,25.042,25.955,212151,0
2010-12-13,25.974,26.342,25.634,25.662,197769,0
2010-12-14,25.805,25.862,25.559,25.615,128512,0
2010-12-15,25.54,25.853,25.43,25.504,143203,0
2010-12-16,25.364,25.364,24.076,24.803,510748,0
2010-12-17,24.748,24.996,24.389,24.878,313494,0
2010-12-20,24.794,24.996,24.612,24.612,165405,0
2010-12-21,24.785,24.83,24.612,24.73,120904,0
2010-12-22,24.72,24.83,24.538,24.648,133966,0
2010-12-23,24.656,24.72,24.547,24.575,60663,0
2010-12-27,24.417,24.684,24.243,24.51,109062,0
2010-12-28,24.012,24.83,24.012,24.205,190441,0
2010-12-29,24.23,24.378,24.081,24.285,168228,0
2010-12-30,24.312,24.528,24.285,24.341,82110,0
2010-12-31,24.274,24.274,23.744,23.744,140641,0
2011-01-03,23.57,24.656,23.57,24.372,156222,0
2011-01-04,24.5,24.547,23.644,23.957,139617,0
2011-01-05,23.892,24.343,23.828,24.324,120563,0
2011-01-06,24.298,24.529,24.187,24.389,121247,0
2011-01-07,24.556,24.556,23.58,24.022,94936,0
2011-01-10,23.874,24.324,23.69,24.187,93691,0
2011-01-11,24.243,24.353,24.003,24.177,74507,0
2011-01-12,24.436,24.436,24.069,24.224,115335,0
2011-01-13,24.261,24.38,23.993,24.205,86763,0
2011-01-14,24.149,24.52,23.948,24.52,83064,0
2011-01-18,24.069,24.684,24.059,24.612,141787,0
2011-01-19,24.62,24.767,24.131,24.233,138664,0
2011-01-20,24.076,24.252,23.68,23.864,108650,0
2011-01-21,23.874,24.085,23.709,23.911,153810,0
2011-01-24,23.883,24.288,23.819,24.076,102502,0
2011-01-25,23.901,24.187,23.599,24.177,125479,0
2011-01-26,24.224,24.785,24.041,24.639,179913,0
2011-01-27,24.675,24.812,24.444,24.639,79239,0
2011-01-28,24.556,24.711,23.747,23.835,140903,0
2011-01-31,23.911,24.125,23.528,24.107,169746,0
2011-02-01,24.224,24.602,23.948,24.52,297247,0
2011-02-02,24.398,24.996,24.398,24.575,145841,0
2011-02-03,24.353,24.51,24.031,24.288,96912,0
2011-02-04,24.243,24.38,24.041,24.196,149279,0
2011-02-07,24.177,24.5,23.883,24.482,200550,0
2011-02-08,24.398,24.407,22.389,23.901,385930,0
2011-02-09,23.892,24.104,23.441,23.709,157440,0
2011-02-10,23.635,23.948,23.505,23.809,115642,0
2011-02-11,23.589,24.343,23.589,24.306,120247,0
2011-02-14,24.224,24.665,24.205,24.584,156980,0
2011-02-15,24.343,24.492,23.938,24.214,172716,0
2011-02-16,24.538,24.538,24.05,24.324,197673,0
2011-02-18,24.426,24.556,24.279,24.426,168544,0
2011-02-22,24.324,24.324,23.737,23.984,179069,0
2011-02-23,24.003,24.069,23.403,23.533,179960,0
2011-02-24,23.671,23.864,23.302,23.661,164608,0
2011-02-25,23.671,24.538,23.671,24.538,179648,0
2011-02-28,24.565,24.738,24.24,24.508,118873,0
2011-03-01,24.63,24.812,23.845,23.92,242935,0
2011-03-02,24.031,24.343,23.929,24.243,172313,0
2011-03-03,24.612,25.275,24.538,25.015,265375,0
2011-03-04,25.08,25.155,24.243,24.952,202195,0
2011-03-07,25.108,25.137,24.059,24.252,154887,0
2011-03-08,24.372,24.906,24.131,24.821,123568,0
2011-03-09,24.593,24.821,24.538,24.693,101435,0
2011-03-10,24.27,24.27,23.709,23.966,169397,0
2011-03-11,24.095,24.095,23.422,23.459,199350,0
2011-03-14,23.148,23.459,22.886,23.346,144596,0
2011-03-15,22.688,23.384,22.622,23.185,203012,0
2011-03-16,23.091,23.293,22.877,22.905,170545,0
2011-03-17,23.387,23.454,22.896,22.906,128749,0
2011-03-18,23.11,23.32,22.896,23.311,321264,0
2011-03-21,24.803,24.803,23.541,23.892,112083,0
2011-03-22,24.38,24.38,23.451,23.495,123227,0
2011-03-23,23.403,23.551,23.065,23.459,156674,0
2011-03-24,23.69,23.737,23.384,23.561,143500,0
2011-03-25,23.756,24.003,23.467,23.855,203433,0
2011-03-28,23.828,24.243,23.783,24.149,260211,0
2011-03-29,24.252,24.83,24.095,24.566,282842,0
2011-03-30,24.656,24.887,24.593,24.794,161846,0
2011-03-31,24.834,25.087,24.705,25.087,170159,0
2011-04-01,25.219,25.55,25.015,25.373,177989,0
2011-04-04,25.662,25.662,25.137,25.266,119181,0
2011-04-05,25.182,25.449,25.024,25.302,141958,0
2011-04-06,25.512,25.54,25.192,25.32,86637,0
2011-04-07,25.364,25.494,25.042,25.238,143528,0
2011-04-08,25.449,25.449,24.849,25.015,112367,0
2011-04-11,24.979,25.201,24.776,24.952,104762,0
2011-04-12,24.767,24.944,24.443,24.443,120768,0
2011-04-13,24.566,24.648,24.261,24.454,126675,0
2011-04-14,24.131,24.436,23.883,24.417,157840,0
2011-04-15,24.298,24.51,24.059,24.473,184288,0
2011-04-18,24.059,24.059,23.661,23.948,124775,0
2011-04-19,24.085,24.131,23.505,23.644,141673,0
2011-04-20,24.012,24.362,24.012,24.224,110816,0
2011-04-21,24.464,24.566,24.353,24.556,128066,0
2011-04-25,24.556,24.63,24.324,24.52,135957,0
2011-04-26,24.62,25.108,24.464,25.024,193624,0
2011-04-27,24.987,25.293,24.878,25.293,96356,0
2011-04-28,25.201,25.392,25.07,25.346,80090,0
2011-04-29,25.481,25.704,25.229,25.481,118863,0
2011-05-02,25.392,25.624,25.118,25.145,98805,0
2011-05-03,25.11,25.277,24.555,24.794,120783,0
2011-05-04,24.776,24.887,24.298,24.482,121889,0
2011-05-05,24.303,24.934,24.146,24.259,125735,0
2011-05-06,24.583,24.683,24.101,24.23,90961,0
2011-05-09,24.131,24.979,24.113,24.767,162267,0
2011-05-10,25.257,27.907,23.835,27.631,371259,0
2011-05-11,27.625,27.986,27.08,27.338,241806,0
2011-05-12,27.264,27.669,26.949,27.217,267859,0
2011-05-13,27.154,27.237,26.553,26.619,225493,0
2011-05-16,26.35,26.602,26.012,26.012,158118,0
2011-05-17,25.794,26.081,25.59,25.933,124300,0
2011-05-18,25.979,26.468,25.794,26.146,137759,0
2011-05-19,26.348,26.46,25.914,26.174,142152,0
2011-05-20,25.015,26.063,25.015,25.819,174124,0
2011-05-23,25.147,25.59,25.1,25.119,153672,0
2011-05-24,25.277,25.313,24.591,24.84,144697,0
2011-05-25,24.738,25.184,24.601,24.997,126594,0
2011-05-26,24.859,25.394,24.71,25.34,137079,0
2011-05-27,25.533,25.628,25.25,25.452,81139,0
2011-05-31,25.657,26.047,25.374,26.047,324245,0
2011-06-01,25.738,26.054,25.572,25.572,301857,0
2011-06-02,25.525,25.886,25.304,25.819,201826,0
2011-06-03,25.332,25.581,24.878,24.888,150794,0
2011-06-06,24.944,24.988,24.591,24.71,182066,0
2011-06-07,24.944,24.944,24.574,24.638,107818,0
2011-06-08,24.583,24.656,24.295,24.611,212486,0
2011-06-09,24.767,25.081,24.406,24.961,250408,0
2011-06-10,24.73,24.888,24.137,24.331,214047,0
2011-06-13,24.36,24.369,24.081,24.119,167851,0
2011-06-14,24.471,24.665,23.047,24.555,97292,0
2011-06-15,24.146,24.452,23.832,23.86,148752,0
2011-06-16,23.832,24.279,23.62,23.907,130520,0
2011-06-17,24.018,24.146,23.612,23.703,403569,0
2011-06-20,23.583,24.312,23.583,24.303,192208,0
2011-06-21,24.518,25.286,24.341,25.071,283873,0
2011-06-22,24.869,25.043,24.638,24.648,138092,0
2011-06-23,24.276,24.869,24.11,24.84,126183,0
2011-06-24,24.907,24.907,24.508,24.591,220904,0
2011-06-27,24.528,25.052,24.378,24.97,140917,0
2011-06-28,24.997,25.414,24.869,25.414,108126,0
2011-06-29,25.609,25.609,25.138,25.404,117952,0
2011-06-30,25.64,25.797,25.442,25.65,131959,0
2011-07-01,25.684,25.97,25.268,25.914,202654,0
2011-07-05,25.914,26.275,25.914,26.118,124545,0
2011-07-06,26.02,26.37,26.02,26.351,109268,0
2011-07-07,26.468,26.921,26.468,26.702,116792,0
2011-07-08,26.191,26.635,26.191,26.496,167520,0
2011-07-11,25.989,26.34,25.784,25.96,80833,0
2011-07-12,25.803,26.038,25.657,25.667,109072,0
2011-07-13,25.802,26.191,25.711,25.848,127476,0
2011-07-14,25.867,25.96,25.147,25.157,131306,0
2011-07-15,24.508,25.461,24.508,25.203,202514,0
2011-07-18,24.961,25.193,24.499,24.629,87073,0
2011-07-19,24.941,25.311,24.419,25.303,212033,0
2011-07-20,25.157,25.366,24.702,24.907,208283,0
2011-07-21,25.006,25.211,24.638,24.934,109659,0
2011-07-22,24.988,25.081,24.574,24.674,178899,0
2011-07-25,24.322,24.757,24.295,24.424,127447,0
2011-07-26,24.112,24.79,24.093,24.252,203902,0
2011-07-27,23.906,24.091,23.435,23.461,216097,0
2011-07-28,23.414,23.971,23.414,23.646,259621,0
2011-07-29,23.267,23.808,23.147,23.499,162154,0
2011-08-01,23.205,23.85,22.943,23.304,157887,0
2011-08-02,23.118,23.582,22.532,22.551,218931,0
2011-08-03,22.659,23.066,22.103,23.028,159050,0
2011-08-04,22.532,22.817,21.789,21.797,257146,0
2011-08-05,25.248,26.818,23.99,24.772,647577,0
2011-08-08,24.081,25.147,22.056,22.103,448539,0
2011-08-09,22.831,23.545,20.973,23.461,490531,0
2011-08-10,23.121,23.121,21.473,21.51,297898,0
2011-08-11,21.649,22.952,21.336,22.529,283770,0
2011-08-12,22.541,23.053,21.971,22.447,121537,0
2011-08-15,22.482,23.102,22.305,22.896,67593,0
2011-08-16,22.334,22.754,21.881,22.279,150034,0
2011-08-17,22.261,22.596,21.891,22.279,146184,0
2011-08-18,21.442,22.066,21.089,21.202,502482,0
2011-08-19,20.625,21.648,20.578,20.644,155871,0
2011-08-22,20.225,21.257,20.206,20.719,151077,0
2011-08-23,20.737,21.971,20.52,21.917,182984,0
2011-08-24,21.713,22.307,21.638,22.086,304684,0
2011-08-25,22.207,22.261,21.295,21.48,266388,0
2011-08-26,21.276,22.334,21.175,22.243,202112,0
2011-08-29,22.541,23.311,22.217,23.249,179729,0
2011-08-30,23.072,23.507,22.71,23.311,222254,0
2011-08-31,23.47,23.696,22.881,23.284,324949,0
2011-09-01,23.137,23.638,22.587,23.089,272164,0
2011-09-02,22.109,22.78,21.867,22.004,141176,0
2011-09-06,21.165,21.953,21.118,21.881,194357,0
2011-09-07,22.253,22.817,22.243,22.782,145230,0
2011-09-08,22.625,22.863,22.095,22.159,137814,0
2011-09-09,21.936,22.066,21.156,21.425,182125,0
2011-09-12,21.089,21.731,21.024,21.731,124918,0
2011-09-13,21.76,22.104,21.545,22.009,134053,0
2011-09-14,22.261,22.911,21.834,22.587,224209,0
2011-09-15,22.854,22.987,22.4,22.958,176377,0
2011-09-16,23.174,23.212,22.911,23.212,413477,0
2011-09-19,22.744,23.166,22.514,22.854,120748,0
2011-09-20,22.901,23.108,22.188,22.235,162084,0
2011-09-21,22.409,22.615,21.36,21.433,204349,0
2011-09-22,21.061,21.415,20.549,20.838,421849,0
2011-09-23,21.081,21.397,20.737,21.333,195283,0
2011-09-26,21.583,21.863,21.071,21.807,158970,0
2011-09-27,22.344,22.939,21.945,22.409,173571,0
2011-09-28,22.243,22.514,21.406,21.415,155573,0
2011-09-29,20.921,21.971,20.921,21.583,110285,0
2011-09-30,21.216,21.639,20.694,20.712,230540,0
2011-10-03,20.364,20.866,19.545,19.545,247732,0
2011-10-04,19.35,21.193,19.35,21.137,280305,0
2011-10-05,21.108,21.628,20.821,21.508,128171,0
2011-10-06,21.516,22.086,21.228,22.057,173962,0
2011-10-07,21.908,22.207,21.638,21.721,114088,0
2011-10-10,22.066,22.854,21.926,22.782,213965,0
2011-10-11,22.504,23.043,22.485,22.968,131447,0
2011-10-12,23.062,23.674,22.901,23.488,172530,0
2011-10-13,23.284,23.805,23.137,23.703,117042,0
2011-10-14,23.778,24.196,23.611,24.176,142384,0
2011-10-17,23.897,23.971,23.118,23.184,149046,0
2011-10-18,23.194,24.334,22.948,24.196,202384,0
2011-10-19,24.344,24.643,23.468,23.646,130071,0
2011-10-20,23.787,23.787,22.872,23.62,87848,0
2011-10-21,24.075,24.205,23.722,24.158,128170,0
2011-10-24,24.354,25.248,24.158,25.136,141286,0
2011-10-25,24.949,25.126,24.116,24.153,230790,0
2011-10-26,24.569,24.715,23.656,24.605,138984,0
2011-10-27,25.489,26.956,24.977,26.679,294130,0
2011-10-28,26.315,27.246,26.315,26.754,164288,0
2011-10-31,26.066,26.684,25.934,26.066,112794,0
2011-11-01,24.481,26.06,24.219,24.34,227261,0
2011-11-02,25.609,26.259,24.093,26.03,267143,0
2011-11-03,26.32,27.423,25.669,27.226,211109,0
2011-11-04,26.917,27.199,26.488,27.059,132487,0
2011-11-07,26.918,27.312,26.25,26.763,176176,0
2011-11-08,26.917,27.732,26.761,27.628,169555,0
2011-11-09,26.666,26.964,25.881,25.956,215035,0
2011-11-10,26.293,26.695,25.687,26.096,175992,0
2011-11-11,26.404,27.431,26.311,27.347,180777,0
2011-11-14,26.741,27.255,26.526,26.761,128756,0
2011-11-15,26.695,27.347,26.245,27.19,151721,0
2011-11-16,26.834,27.367,26.432,26.46,124937,0
2011-11-17,26.647,26.936,26.134,26.366,138443,0
2011-11-18,26.181,26.545,26.05,26.376,98586,0
2011-11-21,25.966,25.966,25.375,25.535,147587,0
2011-11-22,25.526,25.669,24.976,25.21,101248,0
2011-11-23,24.984,25.144,24.088,24.377,228501,0
2011-11-25,24.302,24.556,23.854,23.854,60680,0
2011-11-28,24.788,25.995,24.751,25.938,250952,0
2011-11-29,25.778,26.041,25.303,25.535,107784,0
2011-11-30,26.804,27.622,26.53,27.472,441679,0
2011-12-01,27.303,27.88,27.152,27.58,274980,0
2011-12-02,28.02,28.318,27.554,27.676,177232,0
2011-12-05,28.02,28.19,27.88,28.106,413910,0
2011-12-06,28.058,28.19,27.778,27.956,132736,0
2011-12-07,27.637,28.002,26.973,27.834,143437,0
2011-12-08,27.459,27.599,26.897,26.907,175548,0
2011-12-09,26.946,28.355,26.926,28.162,162750,0
2011-12-12,27.722,27.722,27.096,27.44,163685,0
2011-12-13,27.599,27.814,26.497,26.676,259428,0
2011-12-14,26.376,26.733,26.087,26.172,242756,0
2011-12-15,26.33,26.733,26.245,26.479,193791,0
2011-12-16,26.574,27.087,26.087,26.311,398381,0
2011-12-19,26.555,26.789,25.677,25.732,153651,0
2011-12-20,26.376,27.087,26.376,27.002,176576,0
2011-12-21,27.087,27.087,25.394,26.207,200763,0
2011-12-22,26.236,26.621,26.041,26.207,171827,0
2011-12-23,26.217,26.629,25.985,26.404,118599,0
2011-12-27,26.384,26.761,26.096,26.536,143962,0
2011-12-28,26.497,26.516,25.788,26.06,221197,0
2011-12-29,26.096,26.357,24.657,26.162,158417,0
2011-12-30,25.995,26.217,25.823,25.872,163156,0
2012-01-03,26.714,27.18,26.441,26.545,228342,0
2012-01-04,26.264,26.536,26.033,26.441,132659,0
2012-01-05,26.33,26.861,26.06,26.545,111652,0
2012-01-06,26.497,26.647,26.236,26.33,136519,0
2012-01-09,26.236,26.536,26.014,26.412,128433,0
2012-01-10,26.695,27.226,26.545,27.18,127964,0
2012-01-11,27.05,27.294,26.861,27.246,112584,0
2012-01-12,27.236,27.946,27.162,27.796,160291,0
2012-01-13,27.367,27.414,27.031,27.284,126681,0
2012-01-17,27.698,28.024,27.406,27.611,198146,0
2012-01-18,27.459,28.038,27.312,27.824,203814,0
2012-01-19,27.964,28.318,27.759,28.114,213666,0
2012-01-20,28.058,28.392,27.908,28.273,183264,0
2012-01-23,28.264,28.468,27.666,27.796,169947,0
2012-01-24,27.992,28.152,27.695,27.917,330007,0
2012-01-25,27.917,28.392,27.695,28.283,184164,0
2012-01-26,28.98,28.98,28.328,28.6,203951,0
2012-01-27,28.6,28.934,28.43,28.77,337604,0
2012-01-30,28.038,28.842,28.038,28.628,175029,0
2012-01-31,28.904,28.988,28.298,28.416,212961,0
2012-02-01,28.657,29.441,28.373,29.32,362555,0
2012-02-02,29.46,29.72,29.207,29.45,157027,0
2012-02-03,30.113,30.496,29.768,30.449,257455,0
2012-02-06,30.243,30.449,30,30.17,98063,0
2012-02-07,30.153,30.471,29.956,30.274,121203,0
2012-02-08,30.36,30.556,29.872,30.426,253844,0
2012-02-09,30.264,30.321,29.946,30.18,125527,0
2012-02-10,29.843,29.872,29.487,29.599,124541,0
2012-02-13,30.046,30.103,29.311,30.028,140323,0
2012-02-14,29.88,29.88,29.513,29.643,141068,0
2012-02-15,29.817,29.817,29.092,29.206,207377,0
2012-02-16,29.302,30.075,29.254,29.643,232484,0
2012-02-17,29.843,30.106,29.413,29.532,314561,0
2012-02-21,29.672,29.778,29.141,29.46,288944,0
2012-02-22,28.242,30.078,28.242,29.891,207517,0
2012-02-23,25.765,30.782,21.134,30.35,1036590,0
2012-02-24,29.683,31.156,29.683,30.762,307435,0
2012-02-27,30.078,30.82,29.789,30.443,341415,0
2012-02-28,30.369,30.573,29.817,30.003,192450,0
2012-02-29,30.033,30.25,29.414,29.469,272919,0
2012-03-01,29.579,29.76,29.292,29.329,192025,0
2012-03-02,29.282,29.423,28.664,28.876,199778,0
2012-03-05,28.702,29.056,28.436,28.998,98286,0
2012-03-06,28.785,28.95,28.578,28.711,192225,0
2012-03-07,28.729,29.046,28.72,28.988,66372,0
2012-03-08,29.253,29.721,28.96,29.403,133656,0
2012-03-09,29.403,30.171,29.403,30.125,190121,0
2012-03-12,30.115,30.331,29.77,30.153,117199,0
2012-03-13,30.416,30.734,30.03,30.725,184114,0
2012-03-14,30.707,30.707,30.236,30.321,182170,0
2012-03-15,30.406,30.6,29.984,30.547,109394,0
2012-03-16,30.687,30.725,30.331,30.36,404443,0
2012-03-19,30.293,30.801,30.096,30.649,148200,0
2012-03-20,30.303,30.471,30.022,30.246,180871,0
2012-03-21,30.426,30.857,30.171,30.639,122755,0
2012-03-22,30.264,30.573,30.068,30.528,129417,0
2012-03-23,30.48,31.014,30.2,31.014,164361,0
2012-03-26,31.409,31.877,31.334,31.848,198453,0
2012-03-27,31.728,31.775,31.175,31.607,215789,0
2012-03-28,31.69,31.839,31.26,31.69,300817,0
2012-03-29,31.334,31.465,31.051,31.278,127789,0
2012-03-30,31.56,31.579,30.977,31.156,119272,0
2012-04-02,31.033,31.7,30.762,31.7,174007,0
2012-04-03,31.541,31.81,31.26,31.37,95832,0
2012-04-04,30.931,30.987,30.434,30.62,110044,0
2012-04-05,30.379,30.949,30.264,30.857,66799,0
2012-04-09,30.134,30.48,30.096,30.2,209207,0
2012-04-10,30.134,30.171,29.505,29.654,199276,0
2012-04-11,29.994,30.134,29.644,30.106,159545,0
2012-04-12,30.058,30.48,29.441,30.369,139656,0
2012-04-13,30.153,30.246,29.956,29.975,102105,0
2012-04-16,30.36,30.36,29.617,30.078,109620,0
2012-04-17,30.384,30.664,30.24,30.439,264828,0
2012-04-18,30.208,30.629,30.134,30.398,146238,0
2012-04-19,30.379,30.734,30.022,30.49,178105,0
2012-04-20,31.203,31.203,30.058,30.163,231188,0
2012-04-23,29.634,29.76,29.14,29.272,133498,0
2012-04-24,29.186,29.301,28.757,29.046,155503,0
2012-04-25,29.292,29.683,29.243,29.45,214244,0
2012-04-26,29.441,29.76,29.329,29.551,185106,0
2012-04-27,29.607,29.891,29.301,29.692,182650,0
2012-04-30,29.626,29.626,29.007,29.046,174145,0
2012-05-01,29.054,29.168,28.756,28.773,330946,0
2012-05-02,28.445,28.876,28.35,28.702,318881,0
2012-05-03,28.613,28.996,27.971,28.123,358628,0
2012-05-04,27.349,27.934,25.675,27.152,726337,0
2012-05-07,27.022,27.266,26.62,26.806,539625,0
2012-05-08,26.675,26.87,26.467,26.665,241130,0
2012-05-09,26.342,26.589,26.116,26.266,217092,0
2012-05-10,26.455,26.455,25.72,25.947,152814,0
2012-05-11,25.617,26.088,25.531,25.832,525477,0
2012-05-14,25.494,25.55,25.165,25.222,229052,0
2012-05-15,25.27,25.37,24.834,24.93,266620,0
2012-05-16,25.089,25.128,24.703,24.703,137916,0
2012-05-17,24.693,24.863,23.893,23.903,198023,0
2012-05-18,23.884,24.949,23.884,24.582,438554,0
2012-05-21,24.619,25.315,24.544,25.222,186057,0
2012-05-22,25.156,25.203,24.797,25.138,231930,0
2012-05-23,24.853,25.06,24.421,24.94,114695,0
2012-05-24,24.703,24.834,24.459,24.806,120871,0
2012-05-25,24.722,24.902,24.638,24.769,116688,0
2012-05-29,25.041,25.306,24.554,24.967,163532,0
2012-05-30,24.731,24.731,24.374,24.439,118435,0
2012-05-31,24.496,24.563,23.967,24.345,205043,0
2012-06-01,23.818,24.026,23.459,23.459,195542,0
2012-06-04,23.554,23.865,23.309,23.574,176316,0
2012-06-05,23.459,23.987,23.459,23.987,171246,0
2012-06-06,24.147,24.335,24.026,24.129,256586,0
2012-06-07,24.488,24.488,23.791,23.874,395018,0
2012-06-08,23.781,23.884,23.254,23.772,398738,0
2012-06-11,24.101,24.175,23.189,23.217,194090,0
2012-06-12,23.354,23.497,22.941,23.28,240652,0
2012-06-13,23.198,23.516,22.837,22.922,246222,0
2012-06-14,22.874,23.374,22.623,23.326,276693,0
2012-06-15,23.28,23.836,23.056,23.791,457969,0
2012-06-18,23.612,24.065,23.535,24.006,218260,0
2012-06-19,24.355,24.759,24.129,24.496,161872,0
2012-06-20,24.439,24.788,24.316,24.459,97123,0
2012-06-21,24.478,24.638,23.583,23.639,182117,0
2012-06-22,23.8,24.488,23.639,24.401,287631,0
2012-06-25,23.977,24.026,23.63,23.865,72028,0
2012-06-26,23.95,24.27,23.507,24.11,105892,0
2012-06-27,24.119,24.421,23.893,24.242,139911,0
2012-06-28,23.967,24.045,23.336,23.667,116480,0
2012-06-29,24.279,24.316,23.828,24.175,248904,0
2012-07-02,24.299,24.299,23.865,24.081,269244,0
2012-07-03,24.045,24.421,24.026,24.355,161757,0
2012-07-05,24.345,25.013,24.204,24.912,161274,0
2012-07-06,24.591,24.74,24.43,24.656,202025,0
2012-07-09,24.534,24.797,24.516,24.74,247610,0
2012-07-10,24.949,24.949,24.534,24.628,225726,0
2012-07-11,24.619,24.883,24.468,24.834,139601,0
2012-07-12,24.638,24.985,24.638,24.712,184913,0
2012-07-13,24.779,25.522,24.779,25.389,184382,0
2012-07-16,25.379,25.457,24.949,24.977,144404,0
2012-07-17,25.119,25.531,24.989,25.389,211698,0
2012-07-18,25.389,26.088,25.37,25.768,149775,0
2012-07-19,25.841,26.55,25.702,26.2,153190,0
2012-07-20,25.938,26.061,25.089,25.089,231862,0
2012-07-23,24.563,25.26,24.411,25.089,167712,0
2012-07-24,25.128,25.242,24.883,25.222,240300,0
2012-07-25,25.344,25.608,25.109,25.325,144390,0
2012-07-26,25.786,25.918,24.75,24.949,150488,0
2012-07-27,25.128,26.024,24.834,25.693,216296,0
2012-07-30,25.675,25.995,25.222,25.251,93228,0
2012-07-31,25.232,25.588,25.051,25.409,238823,0
2012-08-01,25.56,25.871,24.439,24.449,231950,0
2012-08-02,24.326,24.977,24.326,24.563,392675,0
2012-08-03,24.94,26.097,24.892,25.899,302605,0
2012-08-06,25.899,26.257,25.428,25.938,310821,0
2012-08-07,26.135,26.692,25.966,26.145,294017,0
2012-08-08,25.477,26.653,21.642,23.676,1645384,0
2012-08-09,23.715,25.27,23.354,23.639,350857,0
2012-08-10,23.603,24.101,23.29,24.016,368998,0
2012-08-13,23.884,24.072,23.526,24.045,181522,0
2012-08-14,24.045,24.165,23.744,24.016,295994,0
2012-08-15,24.055,24.488,23.912,24.326,143920,0
2012-08-16,24.299,24.722,23.922,24.648,130560,0
2012-08-17,24.516,24.921,24.252,24.759,184714,0
2012-08-20,24.74,24.74,23.593,23.715,324424,0
2012-08-21,23.836,24.086,23.459,23.706,650795,0
2012-08-22,23.715,23.912,23.364,23.574,428957,0
2012-08-23,23.593,23.646,23.336,23.526,288471,0
2012-08-24,23.325,23.588,22.977,23.168,417175,0
2012-08-27,23.335,23.441,22.91,23.005,207332,0
2012-08-28,23.015,23.168,21.954,23.101,210462,0
2012-08-29,23.12,23.294,22.57,23.015,246636,0
2012-08-30,22.919,23.01,22.58,22.929,240405,0
2012-08-31,23.159,23.159,22.788,23.073,262400,0
2012-09-04,23.015,23.082,22.154,22.967,304381,0
2012-09-05,22.89,23.188,22.495,22.686,238157,0
2012-09-06,22.778,23.044,22.599,22.834,448972,0
2012-09-07,22.977,23.206,22.91,23.073,244825,0
2012-09-10,23.073,23.234,22.824,22.91,178408,0
2012-09-11,22.957,23.12,22.714,22.797,204391,0
2012-09-12,22.91,22.957,22.145,22.342,270594,0
2012-09-13,22.408,22.861,22.069,22.667,576014,0
2012-09-14,22.769,23.363,22.533,23.025,350218,0
2012-09-17,22.919,23.253,22.58,22.722,229938,0
2012-09-18,22.714,23.706,22.714,23.649,659221,0
2012-09-19,23.64,23.726,23.101,23.178,616012,0
2012-09-20,22.977,23.192,22.533,23.101,288264,0
2012-09-21,23.392,23.417,23.025,23.111,437748,0
2012-09-24,22.977,23.477,22.943,23.263,241439,0
2012-09-25,23.402,23.544,23.082,23.263,410419,0
2012-09-26,23.27,23.392,22.88,23.13,183916,0
2012-09-27,23.206,23.526,23.073,23.279,178217,0
2012-09-28,23.064,23.263,22.608,22.638,185549,0
2012-10-01,22.797,22.957,22.515,22.714,453015,0
2012-10-02,22.871,23.234,22.418,23.197,423590,0
2012-10-03,23.244,23.544,23.044,23.289,200455,0
2012-10-04,23.325,23.325,22.75,23.206,136049,0
2012-10-05,23.234,23.299,22.852,22.9,161932,0
2012-10-08,22.814,22.834,22.589,22.714,84115,0
2012-10-09,22.696,22.834,22.486,22.722,189499,0
2012-10-10,22.696,22.797,22.476,22.722,143501,0
2012-10-11,22.9,23.111,22.714,22.89,161187,0
2012-10-12,22.861,23.13,22.732,22.814,103737,0
2012-10-15,22.861,23.064,22.686,22.843,124189,0
2012-10-16,22.929,23.451,22.929,23.325,142603,0
2012-10-17,23.299,23.299,22.75,22.871,128423,0
2012-10-18,22.778,23.064,22.553,22.628,133019,0
2012-10-19,22.476,22.88,22.116,22.714,326305,0
2012-10-22,22.677,22.861,22.438,22.647,242533,0
2012-10-23,22.476,22.852,22.476,22.788,209082,0
2012-10-24,22.977,23.178,22.543,22.788,121921,0
2012-10-25,22.995,23.253,22.515,22.589,235441,0
2012-10-26,22.657,22.776,22.001,22.314,155043,0
2012-10-31,22.277,22.647,21.945,22.495,136632,0
2012-11-01,22.58,22.589,21.274,21.548,722322,0
2012-11-02,21.567,21.737,20.678,20.753,271321,0
2012-11-05,20.773,20.922,20.534,20.866,162341,0
2012-11-06,20.876,21.264,20.876,21.046,175896,0
2012-11-07,20.801,21.085,20.214,20.941,319578,0
2012-11-08,20.902,21.322,20.563,20.726,304211,0
2012-11-09,20.612,21.075,20.506,21.009,484638,0
2012-11-12,21.019,21.143,20.886,20.98,336067,0
2012-11-13,20.801,20.923,20.29,20.773,334572,0
2012-11-14,20.753,20.753,19.929,19.968,294690,0
2012-11-15,19.929,20.317,19.929,20.298,315887,0
2012-11-16,20.242,20.573,19.929,20.487,309612,0
2012-11-19,20.678,20.886,20.496,20.886,246770,0
2012-11-20,20.792,20.876,20.63,20.744,242408,0
2012-11-21,20.753,20.801,19.891,20.64,142354,0
2012-11-23,20.744,21.019,20.621,20.941,62432,0
2012-11-26,20.677,21.076,20.677,21.076,128539,0
2012-11-27,20.941,21.191,20.912,21.104,235225,0
2012-11-28,21.056,21.266,20.82,21.256,224721,0
2012-11-29,21.4,21.675,21.296,21.607,166496,0
2012-11-30,21.685,21.685,21.247,21.256,235021,0
2012-12-03,21.58,21.58,20.941,21.009,123406,0
2012-12-04,20.932,21.304,20.762,21.134,178773,0
2012-12-05,21.208,21.276,20.838,21.086,168374,0
2012-12-06,21.076,21.144,20.677,20.762,114081,0
2012-12-07,20.895,20.895,20.314,20.431,427499,0
2012-12-10,20.458,20.602,20.115,20.173,351158,0
2012-12-11,20.268,20.411,19.973,20.115,434030,0
2012-12-12,20.134,20.532,20.03,20.21,179150,0
2012-12-13,20.2,20.333,19.982,20.304,116249,0
2012-12-14,20.2,20.619,20.2,20.421,150672,0
2012-12-17,20.458,21.095,20.342,21.095,154364,0
2012-12-18,21.124,21.552,20.99,21.4,181145,0
2012-12-19,21.38,22.095,21.38,21.876,200432,0
2012-12-20,21.876,21.968,21.485,21.512,156466,0
2012-12-21,21.38,21.766,21.201,21.761,704768,0
2012-12-24,21.713,21.713,21.296,21.607,55254,0
2012-12-26,21.598,21.886,21.304,21.56,191730,0
2012-12-27,21.512,21.665,20.951,21.532,181056,0
2012-12-28,21.771,23.093,21.485,22.122,408177,0
2012-12-31,22.085,22.085,21.304,21.722,259385,0
2013-01-02,22.484,22.797,22.113,22.514,307916,0
2013-01-03,22.409,22.714,22.397,22.552,139317,0
2013-01-04,22.686,22.901,22.331,22.407,126448,0
2013-01-07,22.228,22.532,22.228,22.446,119801,0
2013-01-08,22.36,22.524,22.016,22.377,101340,0
2013-01-09,22.397,22.637,22.238,22.35,128481,0
2013-01-10,22.369,22.465,21.742,22.19,111995,0
2013-01-11,22.238,22.426,22.056,22.302,112687,0
2013-01-14,22.274,22.5,22.132,22.417,138284,0
2013-01-15,22.35,22.788,22.238,22.714,206833,0
2013-01-16,22.598,22.696,22.475,22.542,153734,0
2013-01-17,22.657,22.979,22.455,22.969,88893,0
2013-01-18,22.921,23.007,22.542,22.949,133301,0
2013-01-22,22.901,23.19,22.74,23.181,196707,0
2013-01-23,23.123,23.549,22.997,23.329,157251,0
2013-01-24,23.301,23.93,23.103,23.853,187878,0
2013-01-25,23.997,24.235,23.806,24.046,149576,0
2013-01-28,24.016,24.339,23.987,24.139,144536,0
2013-01-29,24.12,24.206,23.997,24.206,166755,0
2013-01-30,23.883,24.197,23.491,23.95,140869,0
2013-01-31,23.883,24.177,23.693,23.712,333120,0
2013-02-01,23.816,24.406,23.816,24.272,157536,0
2013-02-04,24.082,24.235,23.779,23.853,153347,0
2013-02-05,23.892,24.197,23.873,24.046,78777,0
2013-02-06,23.901,24.082,23.751,24.055,109339,0
2013-02-07,24.065,24.187,23.798,24.13,92419,0
2013-02-08,24.092,24.368,24.016,24.272,88048,0
2013-02-11,24.13,24.235,23.958,24.12,63711,0
2013-02-12,24.149,24.425,23.921,24.245,89544,0
2013-02-13,24.358,24.786,23.94,24.786,156334,0
2013-02-14,24.786,25.804,24.719,25.738,165062,0
2013-02-15,25.767,26.072,25.767,26.006,176965,0
2013-02-19,25.929,26.813,25.851,26.567,375409,0
2013-02-20,26.498,27.052,26.281,26.577,242019,0
2013-02-21,26.538,26.755,26.167,26.451,150984,0
2013-02-22,26.587,26.878,26.355,26.85,148006,0
2013-02-25,26.946,27.213,26.567,26.606,183664,0
2013-02-26,26.748,26.748,25.209,26.508,90884,0
2013-02-27,26.402,27.206,26.24,26.824,106534,0
2013-02-28,26.824,26.966,26.547,26.567,119585,0
2013-03-01,26.354,27.053,26.346,26.995,152514,0
2013-03-04,26.898,27.072,26.231,26.461,169385,0
2013-03-05,26.498,27.091,26.498,26.852,135766,0
2013-03-06,26.824,27.349,26.796,27.149,113070,0
2013-03-07,27.11,27.827,26.87,27.596,80807,0
2013-03-08,27.817,28.22,27.596,28.201,113864,0
2013-03-11,28.018,28.398,28.018,28.124,73819,0
2013-03-12,28.028,28.447,27.761,28.341,204588,0
2013-03-13,28.351,28.934,28.201,28.924,155716,0
2013-03-14,28.963,29.471,28.934,29.462,134484,0
2013-03-15,29.377,29.443,29.079,29.385,336804,0
2013-03-18,29.079,29.385,29.031,29.137,155635,0
2013-03-19,29.137,29.395,27.752,28.23,250344,0
2013-03-20,28.018,28.641,27.999,28.287,217519,0
2013-03-21,28.056,28.36,27.837,28.201,182288,0
2013-03-22,28.37,28.514,27.847,28.086,185710,0
2013-03-25,28.086,28.267,27.587,28.008,175188,0
2013-03-26,28.201,28.36,27.989,28.23,131105,0
2013-03-27,28.008,28.481,27.77,28.418,144743,0
2013-03-28,28.486,28.612,28.096,28.313,244490,0
2013-04-01,28.341,28.631,27.732,28.133,149917,0
2013-04-02,28.24,28.297,27.827,27.932,142659,0
2013-04-03,28.037,28.037,27.54,27.675,146384,0
2013-04-04,27.655,27.847,27.616,27.837,120385,0
2013-04-05,27.416,27.732,27.349,27.473,115983,0
2013-04-08,27.568,27.675,27.274,27.531,104642,0
2013-04-09,27.55,27.737,27.379,27.398,113714,0
2013-04-10,27.655,27.779,27.482,27.665,198540,0
2013-04-11,27.578,27.789,27.294,27.463,157453,0
2013-04-12,27.12,27.379,26.908,27.255,187927,0
2013-04-15,27.235,27.449,26.451,26.918,301378,0
2013-04-16,27.082,27.722,26.824,27.578,138955,0
2013-04-17,27.482,27.655,26.889,27.149,184944,0
2013-04-18,27.255,27.42,27.091,27.188,141780,0
2013-04-19,27.139,27.665,27.01,27.616,128265,0
2013-04-22,27.705,27.798,27.196,27.761,104585,0
2013-04-23,28.143,28.389,27.798,28.211,106329,0
2013-04-24,28.211,28.323,27.922,28.076,110367,0
2013-04-25,28.066,28.612,28.046,28.267,247381,0
2013-04-26,28.277,28.277,27.695,27.732,108359,0
2013-04-29,27.817,28.114,27.793,27.817,109253,0
2013-04-30,27.732,28.008,27.732,28.008,129722,0
2013-05-01,29.526,29.574,27.962,28.963,391445,0
2013-05-02,29.156,29.476,28.631,28.803,494981,0
2013-05-03,28.83,29.919,28.784,29.358,209270,0
2013-05-06,29.435,29.452,28.981,29.385,94269,0
2013-05-07,29.385,29.574,29.146,29.526,106097,0
2013-05-08,29.443,29.729,29.271,29.546,121641,0
2013-05-09,29.65,29.65,29.04,29.107,82418,0
2013-05-10,29.241,29.377,29.079,29.156,84193,0
2013-05-13,29.04,29.291,28.869,29.166,70748,0
2013-05-14,29.117,29.546,29.117,29.358,134077,0
2013-05-15,29.213,29.358,29.089,29.241,115914,0
2013-05-16,29.232,29.521,29.174,29.329,100187,0
2013-05-17,29.435,29.498,29.021,29.281,187788,0
2013-05-20,29.156,29.508,28.717,28.934,172522,0
2013-05-21,28.963,29.156,28.282,28.287,861316,0
2013-05-22,28.24,28.365,27.832,28.096,329528,0
2013-05-23,27.932,28.506,27.883,28.22,177591,0
2013-05-24,28.066,28.288,27.654,28.036,91211,0
2013-05-28,28.268,28.838,28.268,28.623,163224,0
2013-05-29,28.419,29.198,28.124,28.918,220937,0
2013-05-30,28.966,29.581,28.918,29.581,209726,0
2013-05-31,29.472,29.615,29.048,29.115,132065,0
2013-06-03,29.188,29.562,28.791,29.448,259204,0
2013-06-04,29.552,29.746,28.966,29.276,93041,0
2013-06-05,29.218,29.43,28.833,28.88,102765,0
2013-06-06,28.938,29.486,28.768,29.439,111071,0
2013-06-07,29.513,29.726,29.236,29.522,82816,0
2013-06-10,29.6,29.698,29.324,29.657,84795,0
2013-06-11,29.373,29.532,29.025,29.246,86072,0
2013-06-12,29.169,29.504,28.975,29.296,164955,0
2013-06-13,29.344,30.705,29.15,30.56,229090,0
2013-06-14,30.597,31.319,30.215,31.03,278840,0
2013-06-17,30.944,32.844,30.944,32.769,386810,0
2013-06-18,32.883,33.041,32.029,32.325,236854,0
2013-06-19,32.242,32.431,31.816,31.835,104780,0
2013-06-20,31.472,31.77,31.001,31.185,131817,0
2013-06-21,31.301,31.674,31.108,31.355,304265,0
2013-06-24,31.049,31.415,30.869,31.165,178919,0
2013-06-25,31.311,31.472,31.165,31.328,134475,0
2013-06-26,31.569,31.683,31.02,31.039,100591,0
2013-06-27,31.108,31.78,31.059,31.559,114815,0
2013-06-28,31.453,31.74,31.204,31.252,372632,0
2013-07-01,31.579,31.816,31.258,31.636,119567,0
2013-07-02,31.531,31.79,31.223,31.626,118677,0
2013-07-03,31.375,31.96,31.345,31.598,61464,0
2013-07-05,32.029,32.213,31.579,31.703,109510,0
2013-07-08,31.683,31.95,31.664,31.78,194091,0
2013-07-09,31.894,31.98,31.608,31.76,196537,0
2013-07-10,31.654,31.816,31.482,31.589,197752,0
2013-07-11,31.664,31.721,31.617,31.664,236021,0
2013-07-12,31.654,31.721,31.559,31.645,238977,0
2013-07-15,31.645,32.383,31.645,32.363,261238,0
2013-07-16,32.478,33.467,32.136,33.295,221845,0
2013-07-17,33.353,33.736,33.181,33.614,349151,0
2013-07-18,33.623,34.35,33.516,33.585,75839,0
2013-07-19,33.431,33.431,32.836,32.996,100148,0
2013-07-22,33.014,33.546,32.996,33.343,79949,0
2013-07-23,33.421,33.614,33.044,33.103,91429,0
2013-07-24,33.172,33.295,32.712,32.94,111959,0
2013-07-25,32.921,33.167,32.518,33.084,91380,0
2013-07-26,32.799,33.024,32.278,32.902,74775,0
2013-07-29,32.883,33.113,32.325,32.411,58920,0
2013-07-30,32.624,32.702,32.169,32.383,203504,0
2013-07-31,33.153,35.243,33.153,33.67,454109,0
2013-08-01,33.804,34.368,33.381,33.516,530619,0
2013-08-02,33.295,33.736,33.295,33.496,222401,0
2013-08-05,33.391,33.481,33.162,33.343,244616,0
2013-08-06,33.113,33.323,32.888,33.248,459157,0
2013-08-07,33.285,33.381,33.084,33.238,204552,0
2013-08-08,33.304,33.343,33.014,33.084,217980,0
2013-08-09,33.024,33.516,32.873,33.362,136477,0
2013-08-12,33.103,34.053,33.103,33.968,148303,0
2013-08-13,34.013,34.141,33.746,33.994,100361,0
2013-08-14,34.043,34.111,33.836,34.004,104270,0
2013-08-15,33.565,33.66,33.162,33.401,185766,0
2013-08-16,33.219,33.526,33.143,33.449,131744,0
2013-08-19,33.343,33.585,32.518,33.441,132448,0
2013-08-20,33.476,33.746,33.343,33.614,159386,0
2013-08-21,33.431,33.727,33.225,33.449,59376,0
2013-08-22,33.458,33.814,33.143,33.708,69213,0
2013-08-23,33.651,33.822,33.391,33.66,122268,0
2013-08-26,33.698,33.995,33.585,33.842,133323,0
2013-08-27,34.912,36.075,34.316,34.389,368832,0
2013-08-28,34.419,35.132,34.419,34.737,236642,0
2013-08-29,34.643,35.384,34.643,35.056,173147,0
2013-08-30,34.922,35.14,34.419,34.68,222250,0
2013-09-03,35.102,35.209,34.429,34.942,129597,0
2013-09-04,34.932,35.423,34.826,35.277,327232,0
2013-09-05,32.238,35.613,32.238,35.169,259249,0
2013-09-06,35.277,35.642,34.361,35.471,138797,0
2013-09-09,35.652,35.865,35.326,35.788,128443,0
2013-09-10,35.836,36.896,35.378,36.886,266765,0
2013-09-11,36.76,37.395,36.703,36.982,170215,0
2013-09-12,36.992,37.164,36.703,37.076,100521,0
2013-09-13,37.164,37.28,36.635,36.945,60498,0
2013-09-16,37.337,37.366,36.546,37.076,120744,0
2013-09-17,36.847,37.511,36.798,37.452,112814,0
2013-09-18,37.376,37.376,36.309,37.095,252737,0
2013-09-19,37.105,37.243,36.775,37.067,163503,0
2013-09-20,37.067,37.923,36.896,37.058,342510,0
2013-09-23,36.982,38.002,36.722,37.943,253274,0
2013-09-24,37.914,38.512,37.521,38.107,159425,0
2013-09-25,38.089,38.512,37.752,37.771,123852,0
2013-09-26,37.923,38.379,37.82,38.184,184668,0
2013-09-27,37.914,38.127,37.194,37.299,141032,0
2013-09-30,37.011,37.657,36.453,37.589,198689,0
2013-10-01,37.521,37.914,37.194,37.839,137305,0
2013-10-02,37.627,38.145,37.174,38.127,225279,0
2013-10-03,38.002,38.274,37.376,37.771,167116,0
2013-10-04,37.657,38.416,37.647,38.174,89943,0
2013-10-07,37.933,38.164,37.481,37.657,141355,0
2013-10-08,37.579,37.857,36.982,37.125,158389,0
2013-10-09,37.252,37.356,36.722,36.935,98373,0
2013-10-10,37.366,37.876,36.935,37.857,90942,0
2013-10-11,37.677,38.822,37.55,38.794,101026,0
2013-10-14,38.636,38.907,38.407,38.868,101372,0
2013-10-15,38.666,38.898,38.312,38.426,117695,0
2013-10-16,38.569,39.033,37.752,37.811,228497,0
2013-10-17,37.705,38.36,37.452,38.041,186640,0
2013-10-18,38.473,40.15,38.127,38.607,273367,0
2013-10-21,38.627,39.243,37.943,39.139,114666,0
2013-10-22,39.197,39.848,39.197,39.572,169708,0
2013-10-23,39.349,39.985,39.023,39.728,92230,0
2013-10-24,39.908,40.15,39.708,40.073,82363,0
2013-10-25,40.198,40.198,39.669,39.858,98842,0
2013-10-28,39.878,40.102,38.813,39.158,146551,0
2013-10-29,39.359,40.614,39.359,40.438,231509,0
2013-10-30,40.659,40.659,33.901,33.986,760792,0
2013-10-31,33.968,34.802,33.476,34.662,515201,0
2013-11-01,34.565,34.604,33.41,34.278,343576,0
2013-11-04,34.37,34.787,34.325,34.536,336905,0
2013-11-05,34.468,34.614,34.083,34.249,134295,0
2013-11-06,34.307,34.747,34.073,34.37,113937,0
2013-11-07,34.496,34.496,33.189,33.303,133150,0
2013-11-08,32.62,34.653,32.62,34.162,274819,0
2013-11-11,33.949,34.575,33.794,34.352,363063,0
2013-11-12,33.862,34.777,33.862,34.516,183730,0
2013-11-13,33.604,34.942,33.595,34.662,183835,0
2013-11-14,34.662,34.7,34.182,34.516,99084,0
2013-11-15,34.653,34.71,34.409,34.662,164101,0
2013-11-18,34.633,34.864,34.379,34.536,194431,0
2013-11-19,34.449,34.802,34.259,34.399,155529,0
2013-11-20,34.389,34.643,34.073,34.221,74887,0
2013-11-21,34.259,34.922,34.259,34.71,239091,0
2013-11-22,34.662,34.902,34.449,34.807,220750,0
2013-11-25,34.816,34.913,34.457,34.505,252064,0
2013-11-26,34.486,35.123,34.342,34.844,171114,0
2013-11-27,34.932,35.001,34.535,34.787,177947,0
2013-11-29,34.874,35.018,34.689,34.942,79901,0
2013-12-02,34.962,34.962,34.286,34.564,90577,0
2013-12-03,34.219,35.113,34.091,34.121,322035,0
2013-12-04,33.907,34.564,33.684,34.388,240471,0
2013-12-05,34.388,34.844,33.974,34.447,111902,0
2013-12-06,34.807,35.161,34.535,34.844,127223,0
2013-12-09,34.913,34.952,34.091,34.417,125172,0
2013-12-10,34.267,34.614,34.012,34.091,149788,0
2013-12-11,34.15,34.227,33.279,33.415,225977,0
2013-12-12,33.365,33.694,32.941,33.203,286513,0
2013-12-13,33.327,33.347,32.844,32.912,228464,0
2013-12-16,32.883,33.462,32.799,32.988,672895,0
2013-12-17,32.97,33.868,32.902,33.753,409204,0
2013-12-18,33.753,34.295,33.337,34.237,193576,0
2013-12-19,34.227,34.797,34.111,34.477,141407,0
2013-12-20,34.643,35.598,34.169,35.512,467940,0
2013-12-23,35.675,36.079,35.463,36.05,192232,0
2013-12-24,36.004,36.363,35.675,35.879,80010,0
2013-12-26,36.004,36.391,35.598,36.168,248235,0
2013-12-27,36.324,36.562,36.024,36.353,174222,0
2013-12-30,36.353,36.478,35.957,36.324,169663,0
2013-12-31,36.42,36.669,36.245,36.373,147099,0
2014-01-02,36.139,36.363,35.791,36.05,164805,0
2014-01-03,36.059,36.7,36.041,36.592,144849,0
2014-01-06,36.736,36.973,36.159,36.186,229809,0
2014-01-07,36.294,36.933,36.099,36.736,175771,0
2014-01-08,36.746,36.973,36.391,36.67,203826,0
2014-01-09,36.756,36.913,36.353,36.756,154241,0
2014-01-10,36.923,37.52,36.109,37.404,256516,0
2014-01-13,37.375,37.375,35.561,36.119,268008,0
2014-01-14,36.196,36.363,35.762,36.129,166042,0
2014-01-15,36.254,36.572,35.917,36.324,199893,0
2014-01-16,36.274,36.572,35.957,36.129,112617,0
2014-01-17,36.004,36.515,35.606,36.004,142027,0
2014-01-21,36.014,36.254,35.635,35.995,147408,0
2014-01-22,36.004,36.496,35.869,36.244,131053,0
2014-01-23,36.139,36.139,35.531,36.014,179293,0
2014-01-24,35.113,35.722,34.826,35.27,183539,0
2014-01-27,35.366,35.675,34.388,34.535,149686,0
2014-01-28,34.653,34.962,34.209,34.624,241195,0
2014-01-29,34.257,34.884,33.936,34.237,158692,0
2014-01-30,32.863,34.486,32.565,34.081,233328,0
2014-01-31,33.435,34.012,33.115,33.289,171424,0
2014-02-03,33.511,33.511,31.434,32.083,203120,0
2014-02-04,32.408,32.575,31.964,32.141,290573,0
2014-02-05,31.936,32.275,31.434,31.936,166633,0
2014-02-06,32.751,32.751,31.638,31.715,133973,0
2014-02-07,31.724,32.151,31.446,31.809,184055,0
2014-02-10,31.695,31.988,31.232,31.753,263449,0
2014-02-11,31.513,32.341,30.98,31.027,373485,0
2014-02-12,30.961,31.56,30.661,31.454,226562,0
2014-02-13,30.913,33.259,30.032,32.151,471449,0
2014-02-14,32.161,32.161,30.951,31.355,252913,0
2014-02-18,31.115,31.656,31.115,31.355,229145,0
2014-02-19,31.222,31.974,31.222,31.405,246125,0
2014-02-20,31.513,31.868,31.262,31.801,174324,0
2014-02-21,32.014,32.014,31.56,31.638,134865,0
2014-02-24,31.724,31.936,31.454,31.56,180361,0
2014-02-25,31.464,31.493,31.046,31.154,171134,0
2014-02-26,31.036,31.553,30.969,31.174,153928,0
2014-02-27,31.154,31.184,30.777,30.884,146721,0
2014-02-28,30.96,31.066,30.156,30.37,226320,0
2014-03-03,30.087,30.281,29.533,29.942,208291,0
2014-03-04,30.34,31.319,30.117,30.988,425473,0
2014-03-05,30.902,31.046,30.576,30.856,96607,0
2014-03-06,31.096,31.096,30.36,30.437,103120,0
2014-03-07,30.629,30.669,30.048,30.456,88867,0
2014-03-10,30.437,30.608,29.875,30.194,120910,0
2014-03-11,30.213,30.456,29.749,29.875,112195,0
2014-03-12,29.769,30.107,29.458,30.068,127216,0
2014-03-13,30.175,30.175,29.079,29.372,160604,0
2014-03-14,29.343,29.809,29.244,29.563,160349,0
2014-03-17,29.621,30.146,29.486,30.01,140218,0
2014-03-18,30.01,30.737,30.01,30.689,156929,0
2014-03-19,31.007,31.271,30.029,30.261,158142,0
2014-03-20,30.242,30.553,30.073,30.534,90779,0
2014-03-21,30.728,31.212,30.446,30.629,515061,0
2014-03-24,30.979,30.979,30.01,30.38,204708,0
2014-03-25,30.515,30.921,30.252,30.659,146342,0
2014-03-26,31.017,31.017,30.399,30.399,201726,0
2014-03-27,30.34,30.562,29.799,30.01,121432,0
2014-03-28,29.982,30.291,29.563,29.709,134404,0
2014-03-31,29.827,30.428,29.477,30.35,272676,0
2014-04-01,30.679,31.572,30.465,31.534,268511,0
2014-04-02,31.582,31.891,31.582,31.851,228427,0
2014-04-03,31.803,31.997,31.301,31.376,267601,0
2014-04-04,31.649,31.668,30.757,30.826,441203,0
2014-04-07,31.027,31.174,30.59,30.797,242522,0
2014-04-08,30.929,30.955,30.456,30.777,267167,0
2014-04-09,30.874,31.068,30.599,30.921,130269,0
2014-04-10,31.027,31.046,30.029,30.068,312835,0
2014-04-11,29.769,30.797,29.304,29.523,239102,0
2014-04-14,30.048,30.048,29.573,29.922,170028,0
2014-04-15,30.117,30.36,29.467,30.242,306561,0
2014-04-16,30.437,30.553,29.972,30.281,240851,0
2014-04-17,30.33,30.874,29.991,30.639,154465,0
2014-04-21,30.689,30.96,30.32,30.505,73492,0
2014-04-22,30.437,30.485,29.875,30.068,342185,0
2014-04-23,30.01,30.01,29.573,29.729,323992,0
2014-04-24,29.679,29.913,29.448,29.709,245885,0
2014-04-25,29.865,29.865,29.147,29.195,293125,0
2014-04-28,29.343,29.553,28.722,28.961,277207,0
2014-04-29,29.108,29.333,28.874,29.04,217773,0
2014-04-30,28.846,29.611,28.526,29.523,255940,0
2014-05-01,29.799,31.386,29.362,31.328,365940,0
2014-05-02,31.435,32.095,31.328,31.785,434297,0
2014-05-05,31.474,31.765,31.124,31.658,167522,0
2014-05-06,31.435,31.755,31.212,31.504,291916,0
2014-05-07,31.524,31.812,31.271,31.755,304976,0
2014-05-08,31.649,31.841,30.846,30.95,267435,0
2014-05-09,30.807,31.592,30.709,31.426,109385,0
2014-05-12,31.514,32.618,31.514,32.433,132433,0
2014-05-13,32.413,32.443,32.047,32.067,213244,0
2014-05-14,31.997,31.997,31.291,31.416,175982,0
2014-05-15,31.222,32.184,30.669,32.017,272609,0
2014-05-16,31.957,32.297,31.435,32.279,165602,0
2014-05-19,32.174,33.063,31.947,32.948,137348,0
2014-05-20,32.87,32.938,32.057,32.355,274654,0
2014-05-21,32.627,32.765,32.233,32.598,146567,0
2014-05-22,32.589,32.833,32.365,32.765,120263,0
2014-05-23,32.742,33.366,32.702,33.271,109232,0
2014-05-27,33.503,34.147,33.289,33.853,102359,0
2014-05-28,33.65,34.279,33.347,33.931,207275,0
2014-05-29,34.028,34.349,33.697,34.294,142523,0
2014-05-30,34.406,34.406,33.279,33.327,161580,0
2014-06-02,33.327,33.416,32.851,33.231,151832,0
2014-06-03,33.337,33.396,32.92,33.289,257076,0
2014-06-04,33.114,33.445,32.89,33.347,127091,0
2014-06-05,33.183,34.058,33.173,34.018,232856,0
2014-06-06,34.244,34.778,33.598,34.768,130085,0
2014-06-09,34.254,35.225,34.244,35.069,80436,0
2014-06-10,34.466,34.925,32.86,34.643,77177,0
2014-06-11,34.808,34.808,34.058,34.446,74703,0
2014-06-12,34.376,34.426,33.602,33.823,145221,0
2014-06-13,33.912,34.107,33.805,34.048,94360,0
2014-06-16,34.127,34.504,33.892,34.494,75090,0
2014-06-17,34.436,35.225,34.371,35.205,136080,0
2014-06-18,35.185,35.355,34.564,34.7,158478,0
2014-06-19,34.544,35.097,34.239,34.514,164279,0
2014-06-20,34.534,34.534,34.234,34.349,306851,0
2014-06-23,34.396,34.728,34.331,34.436,127847,0
2014-06-24,34.204,34.856,34.204,34.494,256327,0
2014-06-25,34.748,34.748,34.367,34.584,93498,0
2014-06-26,34.71,34.719,34.176,34.604,87871,0
2014-06-27,34.358,35.245,34.358,35.185,175828,0
2014-06-30,35.031,35.031,34.667,34.778,129715,0
2014-07-01,34.836,36.09,34.564,35.711,159370,0
2014-07-02,35.479,35.829,35.362,35.45,89303,0
2014-07-03,35.538,35.595,35.245,35.46,98347,0
2014-07-07,35.314,35.643,35.012,35.031,156180,0
2014-07-08,34.624,35.225,34.028,34.206,278308,0
2014-07-09,34.294,34.68,33.97,34.303,263491,0
2014-07-10,33.757,34.396,33.573,34.225,164404,0
2014-07-11,34.097,34.34,33.892,34.225,81536,0
2014-07-14,34.594,34.738,34.225,34.466,65060,0
2014-07-15,34.186,34.376,33.737,34.038,208782,0
2014-07-16,34.254,34.254,33.573,33.593,81722,0
2014-07-17,33.436,33.621,32.996,33.054,159246,0
2014-07-18,32.959,33.785,32.717,33.727,144177,0
2014-07-21,33.503,33.659,33.054,33.533,141302,0
2014-07-22,33.727,34.048,33.313,33.64,227813,0
2014-07-23,33.679,33.805,33.251,33.347,83800,0
2014-07-24,33.416,33.872,33.163,33.621,158706,0
2014-07-25,33.299,33.308,32.977,33.114,197706,0
2014-07-28,33.134,33.912,32.736,33.493,141816,0
2014-07-29,33.593,34.196,33.516,34.038,278142,0
2014-07-30,34.367,34.886,34.028,34.671,240240,0
2014-07-31,34.544,36.88,34.396,35.721,385113,0
2014-08-01,35.868,36.13,35.392,35.711,282058,0
2014-08-04,35.829,35.829,35.132,35.558,257025,0
2014-08-05,35.372,35.937,35.195,35.603,113348,0
2014-08-06,35.432,35.986,35.432,35.643,245064,0
2014-08-07,35.741,35.996,35.079,35.548,138107,0
2014-08-08,35.548,36.208,35.538,35.692,231704,0
2014-08-11,35.897,36.297,35.432,35.78,125157,0
2014-08-12,35.538,35.858,35.215,35.382,106587,0
2014-08-13,35.548,35.942,35.275,35.595,74003,0
2014-08-14,35.633,35.839,35.402,35.673,86728,0
2014-08-15,36.015,36.015,35.175,35.479,214239,0
2014-08-18,36.06,36.208,35.608,36.08,118818,0
2014-08-19,36.198,36.567,36.12,36.537,199708,0
2014-08-20,36.366,36.394,35.82,35.897,128170,0
2014-08-21,35.887,36.155,35.558,36.09,101504,0
2014-08-22,36.346,36.462,35.967,36.297,159903,0
2014-08-25,36.005,36.624,35.927,36.336,110408,0
2014-08-26,36.267,36.573,36.024,36.247,267416,0
2014-08-27,36.317,37.873,36.317,37.694,209806,0
2014-08-28,37.634,37.839,37.389,37.674,130441,0
2014-08-29,37.674,38.338,37.506,37.964,210750,0
2014-09-02,38.179,38.608,37.644,38.387,171279,0
2014-09-03,38.55,39.429,38.367,39.166,245017,0
2014-09-04,39.292,39.675,39.176,39.282,231293,0
2014-09-05,39.079,39.35,38.922,39.196,96445,0
2014-09-08,39.243,39.605,39.097,39.439,162892,0
2014-09-09,39.37,39.508,39.04,39.196,103962,0
2014-09-10,39.253,39.38,39.04,39.292,64465,0
2014-09-11,39.07,40.015,39.07,39.743,90657,0
2014-09-12,39.857,39.857,38.588,38.777,237061,0
2014-09-15,38.932,39.18,37.934,38.249,198941,0
2014-09-16,38.259,38.424,37.723,38.024,92885,0
2014-09-17,37.984,38.628,37.8,38.396,172721,0
2014-09-18,38.481,38.844,38.189,38.707,121448,0
2014-09-19,38.902,39.37,38.329,38.511,314944,0
2014-09-22,38.338,38.608,38.111,38.179,196087,0
2014-09-23,37.984,38.199,37.399,37.428,175286,0
2014-09-24,37.536,38.289,37.156,38.073,107289,0
2014-09-25,37.974,38.13,37.125,37.359,136169,0
2014-09-26,37.389,37.674,37.095,37.516,72377,0
2014-09-29,37.105,38.377,36.77,38.348,121430,0
2014-09-30,38.299,38.511,37.991,38.357,375611,0
2014-10-01,38.367,38.501,38.004,38.209,334158,0
2014-10-02,38.259,38.668,38.209,38.424,182218,0
2014-10-03,38.952,39.107,38.348,38.396,258771,0
2014-10-06,38.406,38.618,37.857,38.406,186392,0
2014-10-07,38.159,38.159,37.234,37.282,177670,0
2014-10-08,37.194,37.536,36.882,37.496,194631,0
2014-10-09,37.409,37.847,36.833,36.962,163369,0
2014-10-10,36.725,37.349,36.492,36.588,221466,0
2014-10-13,36.617,37.82,36.502,37.703,159282,0
2014-10-14,38.102,38.853,37.78,38.396,254557,0
2014-10-15,37.8,38.668,37.781,38.348,316295,0
2014-10-16,38.559,39.04,37.456,38.648,247999,0
2014-10-17,39.216,39.216,38.348,38.717,160902,0
2014-10-20,38.531,39.117,38.249,38.757,140790,0
2014-10-21,38.844,39.577,38.481,39.469,106525,0
2014-10-22,39.597,39.605,38.757,38.844,93072,0
2014-10-23,39.225,39.82,39.186,39.518,120882,0
2014-10-24,39.655,40.085,39.459,39.625,131521,0
2014-10-27,39.089,39.753,39.089,39.577,91303,0
2014-10-28,39.645,40.578,39.645,40.514,417162,0
2014-10-29,40.613,40.798,39.83,40.201,205130,0
2014-10-30,40.747,42.124,40.641,41.111,525630,0
2014-10-31,41.987,43.618,41.764,43.441,683486,0
2014-11-03,43.296,44.77,43.002,44.252,407007,0
2014-11-04,44.095,44.449,43.676,43.891,245974,0
2014-11-05,43.989,44.158,43.734,43.95,176904,0
2014-11-06,43.676,44.433,43.676,43.901,224966,0
2014-11-07,43.93,44.099,43.267,43.754,167469,0
2014-11-10,43.411,43.686,43.051,43.686,152188,0
2014-11-11,43.363,43.49,42.728,43.081,298962,0
2014-11-12,42.7,43.021,42.489,42.778,203508,0
2014-11-13,42.67,42.992,42.154,42.182,174288,0
2014-11-14,42.124,42.622,42.016,42.544,371664,0
2014-11-17,42.368,42.584,41.431,41.441,316920,0
2014-11-18,41.87,41.88,40.902,40.982,255181,0
2014-11-19,40.942,40.942,40.182,40.445,320924,0
2014-11-20,40.395,40.613,40.307,40.464,184951,0
2014-11-21,41.207,41.207,40.365,40.786,183611,0
2014-11-24,40.816,41.421,40.623,41.382,278493,0
2014-11-25,41.382,41.852,41.294,41.352,154187,0
2014-11-26,41.774,41.989,41.274,41.979,218074,0
2014-11-28,41.901,42.126,41.519,41.548,233392,0
2014-12-01,41.607,41.921,41.48,41.656,215655,0
2014-12-02,41.666,42.126,41.451,41.695,293608,0
2014-12-03,41.774,41.813,41.327,41.646,317836,0
2014-12-04,41.646,43.125,41.637,42.742,526547,0
2014-12-05,42.722,43.165,42.537,42.978,133976,0
2014-12-08,43.174,43.193,42.606,42.831,304962,0
2014-12-09,42.361,43.997,42.194,43.908,243348,0
2014-12-10,43.683,43.781,42.948,43.076,213369,0
2014-12-11,43.282,43.741,42.939,43.007,133403,0
2014-12-12,42.44,43.183,42.106,42.194,163902,0
2014-12-15,42.263,42.479,41.833,41.911,143997,0
2014-12-16,41.881,42.155,41.607,41.755,183131,0
2014-12-17,41.755,42.606,41.441,42.587,181318,0
2014-12-18,43.174,43.908,42.547,42.772,292989,0
2014-12-19,42.674,42.997,42.45,42.537,429355,0
2014-12-22,42.507,43.046,42.45,42.919,151871,0
2014-12-23,43.096,44.026,42.821,43.634,139711,0
2014-12-24,43.997,44.055,43.692,43.868,52029,0
2014-12-26,43.917,44.055,43.496,43.997,86470,0
2014-12-29,43.781,44.065,42.919,43.203,138170,0
2014-12-30,43.145,43.447,42.164,42.303,94343,0
2014-12-31,42.497,42.944,42.082,42.351,249857,0
2015-01-02,42.567,42.89,40.657,41.186,133659,0
2015-01-05,40.412,41.538,40.412,41.304,190071,0
2015-01-06,41.342,41.676,41.101,41.118,222180,0
2015-01-07,39.66,41.686,39.66,41.637,321059,0
2015-01-08,41.999,42.557,41.852,42.323,333619,0
2015-01-09,42.293,42.792,41.911,42.253,118524,0
2015-01-12,42.116,42.86,41.94,42.507,93298,0
2015-01-13,42.919,44.191,42.567,43.203,148834,0
2015-01-14,42.821,43.252,42.41,42.821,95072,0
2015-01-15,42.86,42.924,41.53,42.194,149747,0
2015-01-16,42.047,43.624,42.047,43.555,103466,0
2015-01-20,43.614,43.957,42.542,43.145,160817,0
2015-01-21,43.046,43.447,42.88,43.193,290322,0
2015-01-22,43.506,44.945,42.948,44.906,273608,0
2015-01-23,44.965,45.484,44.906,45.024,122562,0
2015-01-26,45.238,45.238,44.121,44.916,147649,0
2015-01-27,44.838,45.152,44.046,44.438,118716,0
2015-01-28,44.78,44.866,43.516,43.731,151621,0
2015-01-29,43.831,44.2,43.007,44.055,178014,0
2015-01-30,43.811,43.917,42.733,42.792,176195,0
2015-02-02,44.151,44.151,42.233,43.722,139619,0
2015-02-03,44.075,44.418,43.282,44.055,261526,0
2015-02-04,43.781,44.29,43.282,44.055,164977,0
2015-02-05,44.329,44.75,44.046,44.398,147602,0
2015-02-06,44.507,44.517,44.036,44.329,213382,0
2015-02-09,44.339,44.339,43.11,43.193,149516,0
2015-02-10,43.379,43.584,42.792,43.233,214189,0
2015-02-11,43.878,43.888,41.001,41.519,572210,0
2015-02-12,41.607,43.096,41.19,43.026,352716,0
2015-02-13,43.193,43.712,42.674,43.516,268872,0
2015-02-17,43.427,44.161,43.174,43.997,229992,0
2015-02-18,43.781,44.438,43.771,44.348,141764,0
2015-02-19,44.131,44.838,44.016,44.789,127272,0
2015-02-20,44.701,45.375,44.339,45.297,153303,0
2015-02-23,45.124,45.395,44.789,45.317,351939,0
2015-02-24,45.152,45.238,44.661,45.044,221621,0
2015-02-25,45.044,45.248,44.817,45.004,186747,0
2015-02-26,44.896,45.534,44.729,45.406,208792,0
2015-02-27,45.248,45.475,44.476,44.562,150734,0
2015-03-02,44.366,45.21,44.072,44.876,171971,0
2015-03-03,44.866,44.866,43.944,44.591,222402,0
2015-03-04,44.496,44.926,43.758,44.346,243186,0
2015-03-05,44.327,44.366,43.838,44.327,170341,0
2015-03-06,43.924,44.308,43.798,44.238,179206,0
2015-03-09,44.366,44.523,44.052,44.436,150782,0
2015-03-10,44.386,44.386,43.395,43.404,107177,0
2015-03-11,43.345,43.413,42.51,43.287,158014,0
2015-03-12,43.62,44.258,42.884,43.915,195100,0
2015-03-13,43.905,44.129,43.307,43.974,82523,0
2015-03-16,44.179,44.807,44.119,44.436,128673,0
2015-03-17,44.248,44.562,44.033,44.486,114514,0
2015-03-18,44.337,45.318,44.199,45.152,106464,0
2015-03-19,44.955,45.564,44.797,45.504,78854,0
2015-03-20,45.739,46.536,45.739,46.476,232999,0
2015-03-23,46.377,46.585,46.025,46.289,117466,0
2015-03-24,46.289,46.476,45.896,46.174,156690,0
2015-03-25,46.145,46.309,44.159,44.356,157710,0
2015-03-26,44.091,44.846,43.818,44.64,107075,0
2015-03-27,44.542,46.213,44.308,45.926,150272,0
2015-03-30,46.095,46.907,45.712,46.575,133666,0
2015-03-31,46.585,46.811,46.085,46.506,125372,0
2015-04-01,46.289,46.673,45.896,46.516,205490,0
2015-04-02,46.506,47.066,46.348,46.869,143344,0
2015-04-06,46.426,47.92,46.105,47.861,135092,0
2015-04-07,47.92,48.076,47.574,48.046,210769,0
2015-04-08,48.136,48.676,47.842,48.116,430745,0
2015-04-09,48.185,48.547,47.664,48.468,202869,0
2015-04-10,48.716,49.018,47.89,48.302,88533,0
2015-04-13,48.351,48.567,47.861,48.006,129491,0
2015-04-14,48.205,49.127,48.096,48.302,229126,0
2015-04-15,48.557,48.616,47.837,48.205,213427,0
2015-04-16,48.036,48.527,48.036,48.38,88361,0
2015-04-17,47.997,48.215,47.565,47.997,243798,0
2015-04-20,48.185,48.998,47.997,48.696,70642,0
2015-04-21,48.92,49.44,48.901,49.137,95911,0
2015-04-22,48.95,49.579,48.764,49.44,77081,0
2015-04-23,49.167,49.735,49.018,49.539,139881,0
2015-04-24,49.735,49.815,49.137,49.371,208155,0
2015-04-27,49.43,49.922,48.968,49.519,179002,0
2015-04-28,49.715,50.266,49.226,50.177,200894,0
2015-04-29,49.745,50.02,47.803,47.852,333553,0
2015-04-30,47.253,50.266,47.253,49.599,605368,0
2015-05-01,50.148,50.58,49.177,50.392,274462,0
2015-05-04,50.412,51.372,50.078,51.091,219753,0
2015-05-05,50.805,51.442,50.561,51.111,253680,0
2015-05-06,51.198,51.532,50.982,51.344,164222,0
2015-05-07,50.765,52.081,50.707,51.993,246713,0
2015-05-08,52.523,52.709,51.562,51.863,138555,0
2015-05-11,51.846,52.042,51.287,51.552,155060,0
2015-05-12,51.729,51.953,50.795,51.777,154863,0
2015-05-13,52.091,52.386,51.502,51.787,336977,0
2015-05-14,51.943,52.513,51.903,52.396,310631,0
2015-05-15,52.298,52.63,51.532,51.873,185520,0
2015-05-18,51.816,52.572,51.631,52.348,166888,0
2015-05-19,52.739,52.739,51.362,51.512,181644,0
2015-05-20,51.601,51.601,50.942,51.334,131934,0
2015-05-21,51.149,51.442,50.825,51.002,147421,0
2015-05-22,51.041,51.532,50.677,51.12,229841,0
2015-05-26,50.912,50.932,49.634,50.166,302579,0
2015-05-27,50.214,51.403,49.899,51.022,293550,0
2015-05-28,50.862,51.12,50.45,51.032,153459,0
2015-05-29,50.862,51.041,50.224,50.43,153992,0
2015-06-01,50.794,50.902,49.762,50.638,119602,0
2015-06-02,50.41,50.877,49.997,50.4,289776,0
2015-06-03,50.39,51.473,50.156,51.463,171677,0
2015-06-04,51.227,51.808,50.853,51.463,183264,0
2015-06-05,50.982,51.563,50.804,51.513,147689,0
2015-06-08,51.287,51.671,50.872,50.992,84973,0
2015-06-09,50.922,51.041,50.066,50.696,141398,0
2015-06-10,50.982,52.331,50.942,52.231,251449,0
2015-06-11,52.014,52.311,51.493,51.573,232033,0
2015-06-12,52.142,52.142,51.277,51.423,107337,0
2015-06-15,51.149,52.812,50.244,52.398,255433,0
2015-06-16,52.92,55.665,52.92,54.849,397836,0
2015-06-17,55.194,56.658,55.044,56.206,353519,0
2015-06-18,56.422,57.878,56.295,57.71,500802,0
2015-06-19,57.869,59.098,57.2,58.703,1338558,0
2015-06-22,58.981,59.078,56.55,57.042,209590,0
2015-06-23,57.239,57.583,56.59,57.032,133005,0
2015-06-24,57.032,57.032,55.979,56.246,138541,0
2015-06-25,56.363,57.002,56.285,56.728,146978,0
2015-06-26,56.865,56.963,56.206,56.521,206745,0
2015-06-29,56.266,56.285,55.223,55.282,137221,0
2015-06-30,55.862,56.236,55.545,56.028,199774,0
2015-07-01,56.382,56.865,55.891,56.835,208473,0
2015-07-02,56.884,57.062,55.369,56.166,127768,0
2015-07-06,55.675,56.471,55.535,56.008,162631,0
2015-07-07,55.998,56.57,55.184,56.531,191804,0
2015-07-08,56.236,57.23,56.087,57.042,321095,0
2015-07-09,57.671,57.8,56.442,56.58,242014,0
2015-07-10,57.161,58.006,56.747,57.918,131630,0
2015-07-13,58.548,58.567,57.75,58.191,107743,0
2015-07-14,58.201,58.842,57.81,58.684,117248,0
2015-07-15,58.733,59.001,58.143,58.371,125015,0
2015-07-16,58.646,59.984,58.44,59.54,178691,0
2015-07-17,59.757,60.043,58.743,60.004,177879,0
2015-07-20,60.043,60.357,59.55,60.081,198614,0
2015-07-21,59.964,60.101,58.567,59.196,219246,0
2015-07-22,58.891,60.091,58.891,59.846,142507,0
2015-07-23,60.063,60.327,58.211,58.528,182349,0
2015-07-24,58.45,59.127,57.691,58.271,126244,0
2015-07-27,58.065,58.538,57.474,58.44,141286,0
2015-07-28,58.626,58.626,56.874,57.446,208981,0
2015-07-29,57.23,57.307,52.604,56.874,263362,0
2015-07-30,57.171,59.688,55.635,59.325,297107,0
2015-07-31,59.255,60.435,59.176,60.17,237340,0
2015-08-03,60.053,60.318,59.365,59.846,109097,0
2015-08-04,59.915,60.396,59.501,59.994,112623,0
2015-08-05,60.26,60.946,59.856,60.071,206034,0
2015-08-06,60.024,60.26,58.271,58.499,208747,0
2015-08-07,58.055,58.713,57.73,58.371,155821,0
2015-08-10,58.646,60.2,58.518,59.806,282471,0
2015-08-11,59.118,60.308,59.088,59.216,191488,0
2015-08-12,58.812,60.743,58.508,60.693,308085,0
2015-08-13,60.802,62.345,60.613,62.08,242321,0
2015-08-14,61.665,62.443,60.966,61.96,133764,0
2015-08-17,61.834,62.838,61.41,62.699,190482,0
2015-08-18,62.61,62.934,61.478,61.566,161310,0
2015-08-19,61.164,61.392,59.786,60.21,254518,0
2015-08-20,59.796,61.755,57.968,58.055,270172,0
2015-08-21,56.913,58.361,55.745,57.958,268645,0
2015-08-24,54.552,58.065,54.376,56.737,327409,0
2015-08-25,57.978,58.528,55.715,56.531,311437,0
2015-08-26,57.495,58.127,56.648,57.457,214327,0
2015-08-27,57.941,58.165,56.145,56.924,246176,0
2015-08-28,56.55,57.112,56.155,57.043,206414,0
2015-08-31,56.826,57.191,56.125,56.334,152758,0
2015-09-01,55.339,56.274,54.363,54.776,195055,0
2015-09-02,55.425,55.753,54.638,55.753,113706,0
2015-09-03,55.978,56.688,55.802,56.412,186737,0
2015-09-04,55.703,56.353,55.703,56.165,117661,0
2015-09-08,56.964,58.117,56.165,57.833,177406,0
2015-09-09,58.444,58.444,56.767,56.856,150830,0
2015-09-10,56.678,57.339,56.521,57.329,152698,0
2015-09-11,56.866,57.951,56.826,57.673,88043,0
2015-09-14,57.753,58.275,56.531,57.289,148802,0
2015-09-15,56.54,57.003,54.687,54.903,458780,0
2015-09-16,55.031,55.309,53.976,54.065,294254,0
2015-09-17,54.046,54.981,53.05,53.337,465630,0
2015-09-18,52.745,54.922,52.745,53.434,1439021,0
2015-09-21,54.006,55.841,53.711,55.229,310179,0
2015-09-22,54.628,55.091,54.363,55.051,157017,0
2015-09-23,55.239,55.811,54.756,55.483,130123,0
2015-09-24,55.001,55.792,54.717,55.683,214077,0
2015-09-25,56.265,56.265,54.991,55.573,307950,0
2015-09-28,55.387,55.997,54.961,55.358,217089,0
2015-09-29,55.377,55.377,54.184,54.489,237453,0
2015-09-30,54.941,55.633,54.568,55.329,299428,0
2015-10-01,55.368,55.543,54.489,55.377,262609,0
2015-10-02,54.855,56.304,54.353,56.294,228223,0
2015-10-05,56.609,58.532,56.554,58.522,211010,0
2015-10-06,58.64,59.479,58.255,58.542,283706,0
2015-10-07,58.728,59.113,57.813,59.073,143909,0
2015-10-08,58.936,59.685,58.473,59.685,132167,0
2015-10-09,59.873,60.021,59.527,59.813,215544,0
2015-10-12,59.892,61.134,59.424,61.084,137602,0
2015-10-13,60.403,60.761,58.532,59.281,222544,0
2015-10-14,59.202,59.675,58.305,58.66,240597,0
2015-10-15,58.728,59.863,58.6,59.784,195866,0
2015-10-16,60.001,61.557,59.665,61.373,214529,0
2015-10-19,60.935,61.711,60.384,61.353,132416,0
2015-10-20,61.234,62.052,60.975,61.547,174971,0
2015-10-21,61.586,61.586,60.296,60.375,119184,0
2015-10-22,60.781,62.082,60.682,61.785,152250,0
2015-10-23,62.514,62.988,61.567,62.928,205502,0
2015-10-26,62.968,63.164,62.09,62.534,98796,0
2015-10-27,62.15,62.564,61.304,61.44,277011,0
2015-10-28,61.716,63.532,61.401,63.462,199418,0
2015-10-29,62.701,64.743,58.225,60.099,344567,0
2015-10-30,60.159,62.277,57.033,61.805,269911,0
2015-11-02,61.953,62.998,60.905,60.955,138618,0
2015-11-03,61.124,62.012,60.139,61.343,146201,0
2015-11-04,61.696,62.228,61.214,61.666,134562,0
2015-11-05,61.636,62.307,60.473,60.781,142006,0
2015-11-06,60.423,62.287,60.306,62.218,215240,0
2015-11-09,62.297,62.297,60.423,61.343,148767,0
2015-11-10,60.483,61.982,60.483,61.756,292126,0
2015-11-11,61.204,62.701,61.084,61.518,131559,0
2015-11-12,60.965,61.785,59.459,59.636,187549,0
2015-11-13,58.718,59.724,57.644,57.891,253276,0
2015-11-16,57.515,59.143,57.515,58.966,201952,0
2015-11-17,58.936,59.833,58.285,59.389,160769,0
2015-11-18,59.419,60.325,58.857,59.951,125268,0
2015-11-19,60.139,61.518,60.041,60.394,209154,0
2015-11-20,60.791,61.184,59.961,60.129,157424,0
2015-11-23,60.228,60.703,59.408,60.355,143547,0
2015-11-24,59.892,61.501,59.892,61.38,105212,0
2015-11-25,61.355,61.749,60.947,61.659,84024,0
2015-11-27,61.57,62.598,61.57,62.291,63473,0
2015-11-30,62.648,63.004,60.927,61.027,293880,0
2015-12-01,60.917,61.838,60.762,61.355,188532,0
2015-12-02,61.256,62.263,61.256,62.056,184225,0
2015-12-03,62.124,62.361,61.256,61.908,237260,0
2015-12-04,62.134,64.111,62.134,64.062,217347,0
2015-12-07,63.903,64.101,62.461,62.806,171286,0
2015-12-08,62.153,63.151,61.246,62.964,116787,0
2015-12-09,62.668,63.29,61.709,62.036,106092,0
2015-12-10,62.954,64.012,62.222,63.329,166022,0
2015-12-11,62.441,63.053,61.56,62.193,146280,0
2015-12-14,62.222,62.371,61.057,61.818,217184,0
2015-12-15,62.351,63.27,62.232,62.618,232126,0
2015-12-16,64.208,66.539,63.952,66.449,256323,0
2015-12-17,66.808,67.152,65.078,65.738,155189,0
2015-12-18,65.334,65.828,64.544,64.544,538962,0
2015-12-21,65.068,65.641,64.336,65.563,164097,0
2015-12-22,65.788,66.036,64.091,64.901,164949,0
2015-12-23,65.195,65.748,65.068,65.414,154178,0
2015-12-24,65.641,66.39,65.295,65.858,102428,0
2015-12-28,65.483,66.459,65.374,66.4,116715,0
2015-12-29,66.708,67.676,66.579,66.718,162053,0
2015-12-30,66.768,66.927,65.828,65.936,115916,0
2015-12-31,65.758,66.185,64.831,65.058,218015,0
2016-01-04,64.042,64.042,62.241,62.964,272292,0
2016-01-05,63.26,64.752,62.944,64.535,148216,0
2016-01-06,63.459,64.129,61.365,62.066,205236,0
2016-01-07,61.086,61.858,60.218,60.673,167108,0
2016-01-08,60.802,61.719,59.388,59.565,211910,0
2016-01-11,59.852,59.971,57.768,58.944,288471,0
2016-01-12,59.269,60.306,56.464,58.755,165738,0
2016-01-13,59.042,59.042,55.999,56.612,167286,0
2016-01-14,56.908,58.944,56.222,58.451,135969,0
2016-01-15,56.641,57.778,55.774,57.195,207624,0
2016-01-19,57.848,57.848,54.657,55.644,232126,0
2016-01-20,54.941,58.084,54.448,57.413,152231,0
2016-01-21,57.363,58.677,56.484,58.044,177673,0
2016-01-22,58.824,59.665,57.848,59.655,112535,0
2016-01-25,59.279,59.545,58.132,58.331,123373,0
2016-01-26,58.705,59.862,58.171,59.319,122488,0
2016-01-27,58.944,59.496,57.393,57.688,153349,0
2016-01-28,58.361,58.924,57.52,58.211,93129,0
2016-01-29,58.519,60.812,58.519,60.733,193038,0
2016-02-01,60.365,61.888,60.031,61.345,125723,0
2016-02-02,60.703,61.146,58.994,59.299,140851,0
2016-02-03,59.892,60.109,58.411,59.961,92257,0
2016-02-04,59.822,59.822,58.519,59.004,81894,0
2016-02-05,58.221,58.271,52.938,53.026,409912,0
2016-02-08,52.266,52.423,50.33,50.872,350764,0
2016-02-09,50.092,51.999,49.284,50.348,607759,0
2016-02-10,53.343,58.904,51.341,52.601,662732,0
2016-02-11,51.665,53.431,51.207,51.307,309619,0
2016-02-12,52.147,53.554,50.857,52.058,312162,0
2016-02-16,52.898,52.918,51.969,52.641,277498,0
2016-02-17,52.879,55.704,52.058,54.941,316363,0
2016-02-18,54.922,56.651,51.812,55.22,189043,0
2016-02-19,55.121,56.157,54.854,55.544,121861,0
2016-02-22,56.76,57.057,55.358,56.137,138761,0
2016-02-23,55.764,56.147,54.795,55.121,153084,0
2016-02-24,54.606,56.299,51.824,55.794,113540,0
2016-02-25,55.972,56.229,55.359,56.07,94359,0
2016-02-26,56.428,56.883,55.635,56.635,98978,0
2016-02-29,56.684,57.18,55.814,55.933,123546,0
2016-03-01,56.586,58.428,55.982,58.428,144423,0
2016-03-02,58.328,58.328,56.537,57.18,137327,0
2016-03-03,57.22,57.844,56.031,56.793,145935,0
2016-03-04,56.793,57.555,56.179,56.704,168549,0
2016-03-07,56.497,57.913,56.418,57.844,179513,0
2016-03-08,57.447,58.09,56.853,57.021,120195,0
2016-03-09,57.298,58.149,57.031,57.883,147626,0
2016-03-10,58.06,58.812,56.04,56.704,167181,0
2016-03-11,57.14,57.51,56.783,57.021,159014,0
2016-03-14,56.813,58.713,56.527,58.428,126557,0
2016-03-15,58.011,58.536,57.684,58.408,176957,0
2016-03-16,58.268,59.308,58.268,59.12,133421,0
2016-03-17,58.972,60.814,58.438,60.336,273689,0
2016-03-18,60.725,61.833,60.386,61.673,523952,0
2016-03-21,61.379,61.534,60.426,61.149,206834,0
2016-03-22,60.476,60.516,59.387,59.595,144882,0
2016-03-23,59.477,59.753,58.188,58.942,199828,0
2016-03-24,58.546,59.733,58.208,59.615,121521,0
2016-03-28,60.032,60.386,58.812,59.645,93587,0
2016-03-29,59.387,62.061,59.387,62.061,180483,0
2016-03-30,62.565,62.565,60.843,61.743,105138,0
2016-03-31,61.583,62.496,60.041,62.257,152923,0
2016-04-01,61.703,62.555,60.705,62.277,129211,0
2016-04-04,62.198,62.555,61.613,62.188,86664,0
2016-04-05,61.476,62.17,60.799,61.349,114688,0
2016-04-06,61.476,62.021,61.04,61.495,123824,0
2016-04-07,61,61.534,60.14,60.575,146634,0
2016-04-08,61.139,61.783,60.456,61.753,108181,0
2016-04-11,62.119,62.357,60.93,61.05,104033,0
2016-04-12,60.99,61.894,60.526,61.379,86595,0
2016-04-13,61.763,63.03,61.089,62.981,142996,0
2016-04-14,63.04,63.347,62.452,63.06,145924,0
2016-04-15,63.04,64.555,62.407,63.712,218171,0
2016-04-18,63.487,64.376,63.322,64.208,90605,0
2016-04-19,64.218,64.605,62.911,63.692,106802,0
2016-04-20,63.682,64.051,61.813,62.971,333372,0
2016-04-21,63.011,63.546,62.277,62.931,257721,0
2016-04-22,62.763,63.742,62.188,63.682,190043,0
2016-04-25,63.584,63.782,62.891,63.278,145853,0
2016-04-26,63.288,63.497,62.535,63.367,200477,0
2016-04-27,63.178,63.941,62.585,63.357,175803,0
2016-04-28,60.406,62.357,59.429,60.665,315140,0
2016-04-29,60.675,61.476,60.199,61.149,184732,0
2016-05-02,61.593,61.843,61.329,61.544,194565,0
2016-05-03,60.94,62.021,60.795,61.239,124675,0
2016-05-04,60.94,60.97,59.713,60.526,186697,0
2016-05-05,60.585,60.814,58.713,58.882,180432,0
2016-05-06,58.457,59.031,57.241,59.012,434344,0
2016-05-09,59.09,60.96,58.872,60.496,113307,0
2016-05-10,60.575,61.349,60.169,61.01,119182,0
2016-05-11,60.92,61.359,59.783,59.842,133662,0
2016-05-12,59.962,60.755,58.812,59.248,158986,0
2016-05-13,59.09,59.783,58.002,59.08,103717,0
2016-05-16,59.318,60.297,58.761,59.832,117191,0
2016-05-17,59.487,59.842,57.505,57.784,101258,0
2016-05-18,57.595,59.159,57.575,58.566,155044,0
2016-05-19,58.288,59.338,57.724,58.566,118788,0
2016-05-20,58.952,59.051,58.198,58.822,175629,0
2016-05-23,58.743,59.189,58.168,58.665,121269,0
2016-05-24,59.06,61.554,58.586,61.319,201204,0
2016-05-25,61.664,61.664,60.614,60.949,93666,0
2016-05-26,60.87,61.564,60.624,61.079,108942,0
2016-05-27,60.899,61.614,60.763,61.614,72194,0
2016-05-31,61.584,62.359,61.199,62.16,223646,0
2016-06-01,62.229,62.816,61.604,62.746,165869,0
2016-06-02,62.429,63.827,62.429,63.787,134833,0
2016-06-03,63.667,63.667,62.508,62.736,161666,0
2016-06-06,62.736,64.502,62.736,64.362,228713,0
2016-06-07,64.412,64.71,63.916,64.442,85878,0
2016-06-08,64.651,65.265,64.243,65.245,114220,0
2016-06-09,65.245,66.179,64.581,66.079,203339,0
2016-06-10,65.642,66.239,64.939,65.424,272586,0
2016-06-13,65.126,65.939,65.126,65.315,142441,0
2016-06-14,65.215,66.047,65.116,66.019,96537,0
2016-06-15,66.287,66.514,65.554,65.86,93423,0
2016-06-16,65.504,66.179,65.057,66.089,103810,0
2016-06-17,66.287,66.287,64.849,65.454,251309,0
2016-06-20,66.287,66.873,65.959,66.269,144262,0
2016-06-21,66.159,66.614,65.949,66.395,103620,0
2016-06-22,66.554,66.633,66.019,66.209,165049,0
2016-06-23,67.029,67.844,66.375,67.844,117381,0
2016-06-24,64.611,67.089,64.611,65.82,363877,0
2016-06-27,64.73,65.464,62.706,63.014,310616,0
2016-06-28,63.767,64.076,63.043,63.282,158341,0
2016-06-29,63.986,65.414,63.232,65.364,149218,0
2016-06-30,65.76,67.398,65.215,67.349,294466,0
2016-07-01,67.149,67.824,66.464,66.754,152762,0
2016-07-05,66.504,66.866,65.884,66.764,95252,0
2016-07-06,66.249,67.497,65.949,67.199,116230,0
2016-07-07,67.309,67.705,66.873,67.139,116024,0
2016-07-08,67.359,68.122,67.339,67.774,223440,0
2016-07-11,68.321,69.133,67.894,68.429,250593,0
2016-07-12,69.014,70.315,68.478,70.036,166994,0
2016-07-13,70.205,70.989,69.779,70.285,150272,0
2016-07-14,70.939,71.176,70.165,70.315,116524,0
2016-07-15,70.78,70.78,69.521,69.64,136142,0
2016-07-18,69.739,70.145,68.966,69.451,72458,0
2016-07-19,69.501,69.724,68.976,69.471,114445,0
2016-07-20,69.897,70.978,69.283,70.512,102411,0
2016-07-21,70.225,70.542,68.687,68.846,101012,0
2016-07-22,68.876,70.036,68.468,69.907,112547,0
2016-07-25,69.719,70.216,69.461,69.779,123676,0
2016-07-26,69.817,70.64,69.361,70.433,117193,0
2016-07-27,68.936,69.054,66.794,67.388,559713,0
2016-07-28,67.408,68.737,66.297,66.425,481812,0
2016-07-29,66.375,66.474,65.364,66.307,297949,0
2016-08-01,66.454,67.814,65.899,66.913,418735,0
2016-08-02,68.558,69.58,64.601,66.415,573711,0
2016-08-03,66.179,67.388,65.613,66.395,183452,0
2016-08-04,66.189,66.962,66.019,66.464,215847,0
2016-08-05,66.942,67.109,66.317,66.991,168654,0
2016-08-08,66.784,67.209,65.459,66.544,105320,0
2016-08-09,66.444,67.586,66.345,67.518,226778,0
2016-08-10,67.368,67.636,67.024,67.606,121120,0
2016-08-11,67.626,68.211,67.259,67.675,93968,0
2016-08-12,67.695,67.695,66.863,67.576,73128,0
2016-08-15,67.764,68.846,67.538,68.439,139875,0
2016-08-16,68.468,68.518,66.734,66.873,371577,0
2016-08-17,66.863,66.863,64.829,64.869,194451,0
2016-08-18,64.71,65.702,64.342,65.692,228428,0
2016-08-19,65.604,66.444,65.156,66.149,173476,0
2016-08-22,65.919,66.774,65.344,66.297,199798,0
2016-08-23,66.345,67.685,66.239,67.279,256492,0
2016-08-24,67.219,68.535,66.961,67.418,243531,0
2016-08-25,67.169,67.696,66.822,67.696,115559,0
2016-08-26,67.528,68.113,66.593,67.239,136483,0
2016-08-29,67.428,67.478,66.773,66.892,115294,0
2016-08-30,67,67,66.247,66.653,76059,0
2016-08-31,66.613,67.049,66.157,66.941,209169,0
2016-09-01,66.922,68.124,66.533,68.064,181963,0
2016-09-02,68.57,68.949,68.382,68.899,179432,0
2016-09-06,68.899,69.763,68.6,69.156,195882,0
2016-09-07,69.276,69.713,68.48,68.839,255420,0
2016-09-08,68.72,69.096,68.303,68.56,223338,0
2016-09-09,68.004,68.362,65.882,65.917,258540,0
2016-09-12,65.649,66.353,65.301,66.087,253837,0
2016-09-13,65.321,65.571,63.651,64.626,248887,0
2016-09-14,64.785,64.875,63.97,63.98,184726,0
2016-09-15,64.11,64.566,62.867,64.277,188156,0
2016-09-16,64.387,64.775,63.484,63.91,438149,0
2016-09-19,64.407,65.281,64.169,64.775,284582,0
2016-09-20,64.963,65.201,64.576,64.705,168019,0
2016-09-21,64.963,65.541,64.576,65.311,202936,0
2016-09-22,65.629,66.077,65.261,65.719,252598,0
2016-09-23,65.62,66.117,65.381,65.857,191001,0
2016-09-26,65.62,65.807,65.103,65.132,235955,0
2016-09-27,65.073,65.172,64.332,64.865,371894,0
2016-09-28,64.755,65.61,64.646,65.591,173839,0
2016-09-29,65.341,65.797,64.755,65.551,326582,0
2016-09-30,65.747,66.167,64.497,65.907,198046,0
2016-10-03,65.501,66.305,64.875,65.311,224894,0
2016-10-04,65.321,66.167,65.043,65.431,236545,0
2016-10-05,65.561,65.897,65.023,65.709,217214,0
2016-10-06,65.511,65.629,64.868,65.511,121712,0
2016-10-07,65.551,65.551,63.474,64.277,258301,0
2016-10-10,64.596,65.371,64.387,65.103,124014,0
2016-10-11,64.835,64.835,63.474,63.901,168643,0
2016-10-12,64.02,64.02,62.619,63.701,176645,0
2016-10-13,63.96,63.96,63.115,63.484,220917,0
2016-10-14,63.721,64.307,63.026,63.334,88344,0
2016-10-17,63.334,63.524,62.768,63.225,139691,0
2016-10-18,63.791,63.791,63.253,63.334,126413,0
2016-10-19,63.205,63.791,62.907,63.514,127458,0
2016-10-20,63.285,63.414,62.28,63.225,157208,0
2016-10-21,62.818,63.811,62.435,63.661,193794,0
2016-10-24,64.179,64.875,64.179,64.586,199683,0
2016-10-25,64.685,65.827,63.93,64.646,285216,0
2016-10-26,64.457,65.053,63.721,64.347,239591,0
2016-10-27,64.655,64.655,59.518,60.602,624205,0
2016-10-28,60.592,61.148,59.707,59.816,291980,0
2016-10-31,59.628,61.138,59.161,61.008,308303,0
2016-11-01,60.958,61.388,59.89,60.702,330474,0
2016-11-02,57.63,60.878,55.523,57.919,1292993,0
2016-11-03,58.296,59.081,57.879,58.416,445239,0
2016-11-04,58.665,59.25,57.969,58.455,314445,0
2016-11-07,58.992,61.048,58.912,60.938,475795,0
2016-11-08,60.392,62.3,60.15,61.564,321838,0
2016-11-09,60.224,62.818,59.667,62.619,259417,0
2016-11-10,63.324,64.238,62.23,63.324,428763,0
2016-11-11,63.534,66.333,63.095,65.689,333829,0
2016-11-14,65.639,66.117,63.861,64.238,488977,0
2016-11-15,64.327,65.033,63.026,64.586,407381,0
2016-11-16,64.566,65.063,63.464,64.307,547357,0
2016-11-17,64.307,65.361,63.94,64.735,544209,0
2016-11-18,64.745,65.053,64.189,64.925,264836,0
2016-11-21,65.262,66.269,64.496,66.229,271700,0
2016-11-22,66.199,67.183,65.302,67.113,424850,0
2016-11-23,64.915,65.655,63.012,63.55,523354,0
2016-11-25,63.102,63.401,62.505,63.172,143674,0
2016-11-28,62.714,64.228,62.177,63.889,284705,0
2016-11-29,64.158,64.379,63.192,63.649,448815,0
2016-11-30,63.988,64.068,62.305,62.495,468589,0
2016-12-01,62.754,64.486,59.917,60.265,430466,0
2016-12-02,60.255,60.644,59.27,60.364,237637,0
2016-12-05,60.754,62.942,59.887,62.873,304906,0
2016-12-06,62.744,63.56,62.455,63.292,211362,0
2016-12-07,63.371,65.402,62.714,65.122,272433,0
2016-12-08,65.172,66.386,64.316,66.366,311870,0
2016-12-09,66.308,66.916,65.472,65.64,344466,0
2016-12-12,65.392,65.392,63.471,64.515,273017,0
2016-12-13,64.993,65.779,64.326,65.532,262944,0
2016-12-14,65.492,65.889,63.963,64.515,288850,0
2016-12-15,64.615,65.122,64.038,64.466,258476,0
2016-12-16,64.635,65.537,64.356,64.446,437577,0
2016-12-19,64.815,65.7,64.188,65.342,205512,0
2016-12-20,65.939,66.327,65.043,65.979,175308,0
2016-12-21,65.749,65.749,64.7,65.212,193638,0
2016-12-22,65.242,65.242,63.461,63.619,192855,0
2016-12-23,63.55,64.456,63.242,64.366,92644,0
2016-12-27,64.376,65.402,64.376,65.023,148687,0
2016-12-28,65.132,65.132,63.589,63.669,106409,0
2016-12-29,63.928,64.178,63.361,63.879,217952,0
2016-12-30,63.938,64.655,63.232,63.709,185579,0
2017-01-03,64.595,65.392,64.138,64.735,246133,0
2017-01-04,65.093,66.696,64.895,66.486,195848,0
2017-01-05,66.406,67.083,66.029,66.516,210560,0
2017-01-06,66.736,66.736,65.282,65.869,148646,0
2017-01-09,65.929,66.656,65.472,65.969,221370,0
2017-01-10,66.179,66.826,65.507,66.119,184085,0
2017-01-11,66.089,68.209,65.939,68.06,285305,0
2017-01-12,67.83,68.657,66.346,67.81,226939,0
2017-01-13,67.74,69.075,67.612,68.407,210339,0
2017-01-17,67.99,67.99,66.616,66.955,222382,0
2017-01-18,67.223,67.582,66.556,67.293,151463,0
2017-01-19,67.323,67.691,66.239,66.249,193124,0
2017-01-20,66.288,67.443,65.989,66.416,197009,0
2017-01-23,66.366,66.886,65.592,66.249,205710,0
2017-01-24,66.336,67.76,66.179,67.562,218530,0
2017-01-25,68.259,68.437,66.686,67.004,313663,0
2017-01-26,66.816,67.263,66.229,66.886,249081,0
2017-01-27,67.013,67.433,66.596,66.836,214274,0
2017-01-30,66.506,66.506,64.825,65.909,237358,0
2017-01-31,65.611,65.889,64.905,65.282,212735,0
2017-02-01,65.442,65.69,62.565,63.579,384307,0
2017-02-02,63.569,64.925,62.892,64.515,258704,0
2017-02-03,65.142,65.7,64.605,65.152,319230,0
2017-02-06,64.895,65.382,63.998,64.466,335169,0
2017-02-07,64.655,64.705,63.182,63.222,636192,0
2017-02-08,62.932,62.962,61.698,61.778,476602,0
2017-02-09,66.716,71.424,64.525,70.08,2642906,0
2017-02-10,70.36,70.548,66.876,70.419,759981,0
2017-02-13,70.32,71.434,70,71.334,653756,0
2017-02-14,70.607,71.931,69.821,71.832,315489,0
2017-02-15,70.747,73.585,70.747,73.086,369996,0
2017-02-16,72.529,73.077,72.4,72.938,407291,0
2017-02-17,73.057,73.285,68.299,73.096,536710,0
2017-02-21,73.146,73.634,72.638,72.948,291479,0
2017-02-22,72.618,73.4,71.872,72.549,314389,0
2017-02-23,73.067,73.295,72.061,72.688,315061,0
2017-02-24,71.602,72.988,71.602,72.758,229287,0
2017-02-27,72.898,73.596,72.499,73.406,196278,0
2017-02-28,72.25,72.539,71.272,71.322,248076,0
2017-03-01,72.3,73.805,71.372,73.486,298693,0
2017-03-02,73.436,74.064,72.32,73.486,173065,0
2017-03-03,73.466,73.905,72.868,73.656,187354,0
2017-03-06,73.087,73.905,72.948,73.386,184025,0
2017-03-07,73.276,73.994,72.888,73.576,170037,0
2017-03-08,73.835,74.483,73.197,73.436,161593,0
2017-03-09,73.316,73.994,73.063,73.546,188638,0
2017-03-10,74.114,74.533,73.596,74.274,210831,0
2017-03-13,74.573,75.141,74.264,75.012,219663,0
2017-03-14,74.593,75.6,74.593,75.012,291901,0
2017-03-15,75.48,75.994,75.161,75.929,408887,0
2017-03-16,76.428,76.497,75.42,76.368,219588,0
2017-03-17,76.178,76.936,75.47,76.388,483920,0
2017-03-20,76.378,77.484,75.989,76.926,249977,0
2017-03-21,77.494,77.624,74.802,74.892,305754,0
2017-03-22,74.662,75.829,74.503,75.809,238403,0
2017-03-23,75.73,76.537,74.593,75.77,247869,0
2017-03-24,76.228,76.597,75.131,75.919,215361,0
2017-03-27,74.842,75.64,74.244,75.171,256474,0
2017-03-28,74.932,76.039,74.264,75.819,200456,0
2017-03-29,75.78,76.258,75.45,75.869,123167,0
2017-03-30,75.839,77.136,75.839,76.418,264753,0
2017-03-31,76.288,76.896,76.088,76.448,168707,0
2017-04-03,76.497,77.275,75.231,75.7,331451,0
2017-04-04,75.42,76.956,75.42,76.607,216201,0
2017-04-05,76.976,78.003,76.537,76.627,312449,0
2017-04-06,76.906,77.494,75.879,77.285,141530,0
2017-04-07,77.016,77.764,76.448,76.587,192825,0
2017-04-10,76.458,77.504,76.298,76.876,366993,0
2017-04-11,76.677,77.434,76.313,77.175,195022,0
2017-04-12,76.956,77.345,76.328,76.806,145180,0
2017-04-13,76.657,77.285,76.547,76.776,192128,0
2017-04-17,77.036,77.704,75.58,76.637,243173,0
2017-04-18,76.408,77.146,76.138,76.926,129497,0
2017-04-19,77.704,78.651,77.086,78.132,269131,0
2017-04-20,78.571,79,78.013,78.591,198876,0
2017-04-21,78.551,79.05,78.192,78.681,170983,0
2017-04-24,79.738,79.738,78.621,78.741,181313,0
2017-04-25,79.219,79.509,78.442,78.601,248832,0
2017-04-26,78.791,79.289,78.053,78.82,267325,0
2017-04-27,79.02,79.538,78.701,79.03,205300,0
2017-04-28,79.299,80.765,78.043,80.177,567714,0
2017-05-01,80.336,81.353,79.878,81.263,702712,0
2017-05-02,77.175,81.443,75.713,80.605,703030,0
2017-05-03,78.641,79.628,78.317,79.509,468398,0
2017-05-04,79.848,80.516,78.452,78.721,319326,0
2017-05-05,78.84,80.735,78.661,79.15,198376,0
2017-05-08,79.16,79.678,78.631,79.13,169502,0
2017-05-09,79.269,79.538,78.671,79.07,360276,0
2017-05-10,79.04,79.399,78.601,79.13,197713,0
2017-05-11,78.94,79.509,77.843,78.452,179061,0
2017-05-12,78.122,80.595,78.103,79.588,450670,0
2017-05-15,79.768,80.406,78.84,79.638,197873,0
2017-05-16,80.117,80.964,79.937,80.336,174227,0
2017-05-17,79.359,80.226,78.192,78.771,345244,0
2017-05-18,78.522,79.568,78.073,79.17,289272,0
2017-05-19,79.558,80.546,79.409,80.107,317289,0
2017-05-22,80.296,81.762,79.598,81.662,202278,0
2017-05-23,81.762,82.44,80.017,81.583,274176,0
2017-05-24,81.612,82.421,80.993,82.272,207750,0
2017-05-25,82.501,83.25,82.212,82.791,183036,0
2017-05-26,82.921,83.959,81.498,83.56,192317,0
2017-05-30,83.29,84.259,82.871,83.1,224701,0
2017-05-31,83.46,83.819,82.052,82.611,247515,0
2017-06-01,82.861,84.763,82.621,84.748,271179,0
2017-06-02,84.958,86.835,84.659,86.495,315281,0
2017-06-05,86.216,89.531,86.216,87.674,583675,0
2017-06-06,87.025,89.002,86.201,87.314,274658,0
2017-06-07,87.704,88.253,87.184,87.364,199800,0
2017-06-08,87.614,88.523,86.376,87.923,244797,0
2017-06-09,87.993,88.473,84.488,85.437,346730,0
2017-06-12,85.008,85.247,82.321,85.048,306699,0
2017-06-13,85.427,86.675,85.067,86.386,149789,0
2017-06-14,86.465,86.885,84.658,85.467,207799,0
2017-06-15,84.568,85.607,83.55,85.517,129087,0
2017-06-16,85.008,86.505,83.3,86.485,351136,0
2017-06-19,87.384,88.283,86.745,87.304,355563,0
2017-06-20,87.254,88.493,86.246,86.346,182763,0
2017-06-21,86.485,88.363,86.485,86.905,145448,0
2017-06-22,86.985,87.824,86.381,87.484,130847,0
2017-06-23,87.764,89.701,87.764,89.371,336517,0
2017-06-26,90.19,90.729,88.453,89.122,148576,0
2017-06-27,91.858,92.547,89.921,90.23,573463,0
2017-06-28,90.649,92.597,88.822,89.391,8095083,0
2017-06-29,87.903,88.522,85.172,85.477,929999,0
2017-06-30,86.036,87.614,85.577,85.627,598247,0
2017-07-03,85.796,86.366,84.169,84.938,305533,0
2017-07-05,85.297,86.306,84.683,85.926,221124,0
2017-07-06,85.237,85.896,84.568,85.087,264707,0
2017-07-07,85.077,87.164,85.077,87.005,291136,0
2017-07-10,87.035,88.163,86.266,87.484,223063,0
2017-07-11,87.844,89.291,87.404,88.503,265627,0
2017-07-12,89.112,90.769,88.942,89.96,266203,0
2017-07-13,89.831,90.285,88.233,88.533,200838,0
2017-07-14,88.523,89.122,88.413,88.642,182400,0
2017-07-17,88.672,89.072,88.153,88.353,145549,0
2017-07-18,87.973,88.712,87.284,88.183,240045,0
2017-07-19,88.363,89.94,86.985,89.571,224745,0
2017-07-20,89.701,89.861,87.284,89.461,136498,0
2017-07-21,89.95,89.95,89.042,89.431,160581,0
2017-07-24,89.431,91.378,89.371,91.049,120093,0
2017-07-25,90.889,92.816,90.659,92.507,279050,0
2017-07-26,92.547,92.896,91.928,92.687,120593,0
2017-07-27,92.677,93.136,90.809,91.998,209558,0
2017-07-28,91.578,92.477,90.929,91.708,224978,0
2017-07-31,92.257,93.67,91.778,92.207,433563,0
2017-08-01,89.371,92.916,88.413,89.002,529646,0
2017-08-02,89.012,90.58,85.856,86.166,368713,0
2017-08-03,86.725,88.123,85.806,87.834,212305,0
2017-08-04,87.389,88.393,87.115,87.534,123578,0
2017-08-07,87.544,88.982,87.544,87.913,147341,0
2017-08-08,87.644,88.418,87.234,87.444,132722,0
2017-08-09,86.845,87.534,85.926,86.535,181866,0
2017-08-10,86.236,86.725,84.159,84.249,154822,0
2017-08-11,84.329,85.048,84.109,84.488,229553,0
2017-08-14,85.107,86.176,83.889,85.397,218148,0
2017-08-15,85.597,85.597,84.408,84.528,253633,0
2017-08-16,84.938,85.612,84.768,85.157,263293,0
2017-08-17,84.618,85.986,83.37,83.4,249257,0
2017-08-18,83.17,84.099,82.781,83.32,145108,0
2017-08-21,83.12,84.249,82.861,83.999,154844,0
2017-08-22,84.279,85.058,84.279,84.708,141205,0
2017-08-23,84.099,84.738,83.25,83.33,170373,0
2017-08-24,83.65,83.72,82.595,83.27,178297,0
2017-08-25,83.79,84.245,83.185,83.95,172063,0
2017-08-28,84,84.14,83.38,84.12,189058,0
2017-08-29,83.68,84.0099,81.64,82.85,239387,0
2017-08-30,82.89,84.34,82.8,84.14,154439,0
2017-08-31,84.35,84.79,83.76,84.41,242985,0
2017-09-01,84.86,84.86,83.31,83.99,162707,0
2017-09-05,83.9,84.68,83.1,83.98,173859,0
2017-09-06,84,84.04,82.68,83.34,163664,0
2017-09-07,83.51,84.43,83.28,84.4,171625,0
2017-09-08,84.38,85.19,84,84.94,164561,0
2017-09-11,85.6,86.97,85.3,85.82,314595,0
2017-09-12,85.74,86.06,84.75,85.37,229728,0
2017-09-13,85.43,86.14,84.11,84.26,229404,0
2017-09-14,84.29,84.63,83.605,84.59,158665,0
2017-09-15,84.5,84.88,82.96,83.62,508376,0
2017-09-18,83.65,84.35,83.45,83.79,151820,0
2017-09-19,83.98,84.67,83.355,83.77,247034,0
2017-09-20,83.87,84.18,83.12,83.55,363573,0
2017-09-21,83.59,84.11,82.9,83.01,235553,0
2017-09-22,83.58,85.24,83.58,84.97,223487,0
2017-09-25,84.77,84.91,83.07,83.43,237149,0
2017-09-26,83.73,84.39,83.31,83.71,129155,0
2017-09-27,84.29,87.06,84.29,86.7,286455,0
2017-09-28,86.47,87.3,85.49,87.15,180205,0
2017-09-29,86.93,88.25,86.6,87.77,301042,0
2017-10-02,87.95,88.28,86.8,87.51,252596,0
2017-10-03,87.8,88.52,87.705,88.44,167202,0
2017-10-04,88.05,88.81,86.93,88.75,177609,0
2017-10-05,88.76,88.91,87.25,88.29,196770,0
2017-10-06,87.83,88.84,87.37,88.77,212544,0
2017-10-09,88.98,89.239,88.56,88.91,111606,0
2017-10-10,89.33,89.73,88.9,89.53,121556,0
2017-10-11,89.45,90.005,89.38,89.96,177918,0
2017-10-12,89.95,92.13,89.82,91.11,283673,0
2017-10-13,90.98,91.05,90.38,90.71,236252,0
2017-10-16,91.2,93.23,90.65,92.33,302929,0
2017-10-17,92.35,92.745,91.22,91.46,155371,0
2017-10-18,91.89,92.85,91.03,91.95,275034,0
2017-10-19,91.88,92.29,90.75,91.67,292376,0
2017-10-20,92.37,93,91.6901,93,287464,0
2017-10-23,93.45,93.95,92.34,92.43,248282,0
2017-10-24,92.6,92.8331,90.67,91.52,379941,0
2017-10-25,91.25,92.29,90.75,91.12,256443,0
2017-10-26,93.93,97.07,91.37,96.82,691462,0
2017-10-27,97.51,102.93,96.98,102.39,930876,0
2017-10-30,102.28,103.41,101.11,101.27,580117,0
2017-10-31,101.46,102.37,100.33,101.3,320374,0
2017-11-01,102.25,102.265,97.87,98.9,380359,0
2017-11-02,98.9,99.65,98.01,98.89,225553,0
2017-11-03,98.86,100.96,98.44,100.47,392978,0
2017-11-06,100.03,100.82,99.655,99.77,250532,0
2017-11-07,99.49,100.03,97.47,98.67,281253,0
2017-11-08,98,99.99,97.3,99.75,247850,0
2017-11-09,98.83,99.34,97.5401,98.45,185094,0
2017-11-10,98.48,99.83,98.27,99.43,160386,0
