Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,22.662,22.996,22.289,22.885,758072,0
2005-02-28,22.852,23.206,22.413,22.579,626867,0
2005-03-01,22.676,23.199,22.572,22.934,963723,0
2005-03-02,22.656,22.816,22.121,22.608,1180467,0
2005-03-03,22.726,22.802,22.066,22.282,1127174,0
2005-03-04,22.413,22.676,22.269,22.634,653044,0
2005-03-07,22.545,23.101,22.448,22.809,495745,0
2005-03-08,22.747,23.158,22.205,22.254,1002156,0
2005-03-09,22.197,22.558,21.989,22.349,1151180,0
2005-03-10,22.342,23.025,22.247,22.669,1056424,0
2005-03-11,22.621,22.9,22.1,22.384,976188,0
2005-03-14,22.315,22.816,22.309,22.634,765024,0
2005-03-15,22.587,22.927,22.363,22.434,591711,0
2005-03-16,22.356,22.782,22.321,22.517,693432,0
2005-03-17,22.448,22.802,22.377,22.587,390409,0
2005-03-18,22.572,22.69,22.336,22.491,784124,0
2005-03-21,22.42,22.852,21.954,22.212,894887,0
2005-03-22,22.1,22.504,21.857,22.046,575904,0
2005-03-23,21.871,23.295,21.837,22.039,415492,0
2005-03-24,22.1,22.176,21.586,21.76,686038,0
2005-03-28,21.655,22.328,21.655,21.857,460740,0
2005-03-29,21.83,21.989,21.393,21.502,576396,0
2005-03-30,21.607,21.989,21.467,21.982,555177,0
2005-03-31,21.76,22.039,21.385,21.808,535898,0
2005-04-01,21.946,22.391,21.733,21.961,727555,0
2005-04-04,22.066,22.1,21.439,21.906,439873,0
2005-04-05,21.857,22.073,21.211,21.538,520881,0
2005-04-06,21.439,22.212,21.372,21.467,802205,0
2005-04-07,21.474,21.662,21.093,21.266,626001,0
2005-04-08,21.163,21.538,21.064,21.128,678824,0
2005-04-11,21.057,21.163,20.606,20.71,884867,0
2005-04-12,20.606,21.149,20.155,21.036,1019323,0
2005-04-13,20.898,21.017,19.959,20.05,948719,0
2005-04-14,20.05,20.579,19.98,20.126,799072,0
2005-04-15,19.959,20.306,19.25,19.405,1183051,0
2005-04-18,19.236,20.141,19.236,19.757,836129,0
2005-04-19,19.648,20.162,19.598,19.814,763201,0
2005-04-20,20.064,20.446,19.454,19.522,516779,0
2005-04-21,19.676,20.599,19.648,20.259,799304,0
2005-04-22,20.162,20.313,19.994,20.217,961620,0
2005-04-25,20.231,20.891,20.175,20.688,965953,0
2005-04-26,20.432,21.142,20.245,20.259,985149,0
2005-04-27,20.126,20.613,19.736,20.306,979274,0
2005-04-28,18.223,19.682,17.721,19.035,3564413,0
2005-04-29,19.042,20.071,18.766,20.007,2435444,0
2005-05-02,20.155,20.155,19.063,19.203,1443274,0
2005-05-03,19.216,19.835,19.113,19.439,1041839,0
2005-05-04,19.342,20.092,19.342,20.079,733422,0
2005-05-05,19.938,20.46,19.633,19.959,912066,0
2005-05-06,20.029,20.029,19.391,19.46,653705,0
2005-05-09,19.412,19.696,19.243,19.689,512904,0
2005-05-10,19.412,19.591,18.903,19.216,833866,0
2005-05-11,19.147,19.669,19.113,19.439,570247,0
2005-05-12,19.342,19.743,19.181,19.25,474375,0
2005-05-13,19.256,20.022,19.216,19.542,852400,0
2005-05-16,19.419,20.182,19.419,20.155,846123,0
2005-05-17,19.938,20.369,19.807,20.162,402739,0
2005-05-18,20.313,21.586,20.313,21.412,1069231,0
2005-05-19,21.365,21.76,20.968,21.064,484339,0
2005-05-20,21.024,21.093,20.717,20.975,355634,0
2005-05-23,21.1,21.266,20.738,21.017,455655,0
2005-05-24,20.975,21.634,20.843,21.571,571329,0
2005-05-25,21.607,21.607,20.898,21.107,399632,0
2005-05-26,21.071,21.864,21.024,21.864,576456,0
2005-05-27,21.808,22.025,21.439,21.815,388738,0
2005-05-31,21.705,22.032,21.571,21.773,432181,0
2005-06-01,21.78,22.321,21.613,22.032,556672,0
2005-06-02,22.003,22.295,21.78,22.081,360723,0
2005-06-03,21.954,22.073,21.481,21.481,523316,0
2005-06-06,21.446,21.586,21.301,21.517,336550,0
2005-06-07,21.62,21.892,21.33,21.385,353475,0
2005-06-08,21.398,21.571,21.05,21.163,438530,0
2005-06-09,21.196,21.719,20.911,21.649,436855,0
2005-06-10,21.649,21.649,21.287,21.454,288543,0
2005-06-13,21.509,21.579,21.086,21.412,382102,0
2005-06-14,21.149,21.538,21.149,21.419,620891,0
2005-06-15,21.488,21.719,21.142,21.426,481791,0
2005-06-16,21.337,21.815,21.337,21.705,289663,0
2005-06-17,21.669,22.018,21.467,22.01,723296,0
2005-06-20,21.733,22.141,21.705,21.712,299801,0
2005-06-21,21.642,21.773,21.488,21.767,278037,0
2005-06-22,21.773,21.815,21.372,21.593,557646,0
2005-06-23,21.545,22.134,21.439,21.517,643960,0
2005-06-24,21.524,21.593,20.731,20.975,610059,0
2005-06-27,20.724,20.932,20.3,20.551,502779,0
2005-06-28,20.571,21.149,20.481,21.142,394606,0
2005-06-29,21.086,21.204,20.681,20.752,435780,0
2005-06-30,20.808,20.877,20.141,20.148,646814,0
2005-07-01,20.196,20.362,19.716,20.064,639741,0
2005-07-05,20.085,21.258,20.064,20.989,1167454,0
2005-07-06,20.968,21.211,20.759,20.911,601543,0
2005-07-07,20.627,21.142,20.355,21.057,523902,0
2005-07-08,21.024,21.844,20.961,21.837,489486,0
2005-07-11,21.892,22.865,21.726,22.69,946302,0
2005-07-12,22.558,22.823,22.247,22.545,509114,0
2005-07-13,22.552,22.683,22.176,22.289,474945,0
2005-07-14,22.413,22.989,22.413,22.754,939130,0
2005-07-15,22.587,22.697,22.01,22.434,512281,0
2005-07-18,22.434,22.532,21.85,21.989,546214,0
2005-07-19,22.052,22.504,21.961,22.309,448564,0
2005-07-20,22.219,23.129,21.85,23.003,1125058,0
2005-07-21,23.03,23.03,22.47,22.587,734322,0
2005-07-22,22.621,23.01,22.448,22.76,669215,0
2005-07-25,22.754,23.108,22.676,22.927,461182,0
2005-07-26,22.975,23.003,22.391,22.634,576525,0
2005-07-27,22.662,22.662,21.877,22.24,960180,0
2005-07-28,21.502,21.502,20.287,21.017,3133973,0
2005-07-29,20.918,21.057,20.606,20.898,762931,0
2005-08-01,20.898,21.071,20.877,20.989,604422,0
2005-08-02,21.093,21.913,20.898,21.69,754171,0
2005-08-03,21.69,21.733,21.086,21.128,794141,0
2005-08-04,21.064,21.093,20.738,20.864,491662,0
2005-08-05,20.836,20.925,20.502,20.627,516191,0
2005-08-08,20.731,20.731,19.849,19.911,908159,0
2005-08-09,19.98,20.148,19.355,19.856,600401,0
2005-08-10,19.918,20.306,19.515,19.549,735012,0
2005-08-11,19.662,20.369,19.662,20.036,830988,0
2005-08-12,19.987,20.189,19.633,19.8,400950,0
2005-08-15,19.849,20.502,19.849,20.245,536926,0
2005-08-16,20.182,20.267,19.877,20.085,590699,0
2005-08-17,20.168,20.586,20.168,20.267,393792,0
2005-08-18,20.217,20.439,19.892,20.245,271642,0
2005-08-19,20.175,20.432,20.133,20.294,249019,0
2005-08-22,20.405,20.688,20.189,20.369,339009,0
2005-08-23,20.398,20.495,20.079,20.238,283840,0
2005-08-24,20.203,20.599,19.959,20.162,405444,0
2005-08-25,20.168,20.523,20.05,20.168,159978,0
2005-08-26,20.162,20.509,19.633,20.106,398103,0
2005-08-29,20.099,20.717,20.099,20.551,345696,0
2005-08-30,20.488,20.537,20.126,20.341,392095,0
2005-08-31,20.32,20.794,20.155,20.717,702511,0
2005-09-01,20.502,20.961,20.467,20.571,278222,0
2005-09-02,20.53,20.62,20.196,20.362,278573,0
2005-09-06,20.46,21.107,20.439,21.03,347442,0
2005-09-07,21.009,21.121,20.599,20.808,180219,0
2005-09-08,20.731,21.322,20.627,21.223,419692,0
2005-09-09,21.251,22.059,21.251,21.627,684375,0
2005-09-12,21.509,22.039,21.509,21.62,327605,0
2005-09-13,21.558,21.705,21.251,21.426,327165,0
2005-09-14,21.461,21.524,20.996,21.176,405210,0
2005-09-15,21.204,21.571,20.815,20.883,261420,0
2005-09-16,21.009,21.057,20.592,20.71,575132,0
2005-09-19,20.681,20.85,20.3,20.348,332371,0
2005-09-20,20.488,20.627,20.015,20.029,380242,0
2005-09-21,19.98,20.21,19.542,19.556,568751,0
2005-09-22,19.507,19.584,19.099,19.278,588019,0
2005-09-23,19.376,19.877,19.132,19.633,550781,0
2005-09-26,19.736,20.015,19.598,19.655,383464,0
2005-09-27,19.676,19.835,19.383,19.669,363207,0
2005-09-28,19.682,20.148,19.619,19.729,305117,0
2005-09-29,19.793,20.355,19.584,20.224,404757,0
2005-09-30,20.085,20.557,20.085,20.419,295112,0
2005-10-03,20.432,20.752,20.348,20.53,456338,0
2005-10-04,20.557,20.996,20.341,20.355,304350,0
2005-10-05,20.28,20.46,20.071,20.085,432353,0
2005-10-06,20.085,20.474,19.736,20.133,860807,0
2005-10-07,20.196,20.383,20.015,20.05,360654,0
2005-10-10,20.001,20.412,19.807,19.987,290530,0
2005-10-11,19.945,20.092,19.569,19.716,1014598,0
2005-10-12,19.648,20.113,19.376,19.938,593134,0
2005-10-13,20.043,20.043,19.473,19.87,713622,0
2005-10-14,19.938,20.133,19.605,19.945,298197,0
2005-10-17,19.932,20.182,19.669,20.022,358642,0
2005-10-18,20.036,20.036,19.549,19.711,363731,0
2005-10-19,19.619,19.932,18.938,19.892,617851,0
2005-10-20,19.863,20.376,19.723,19.98,496875,0
2005-10-21,19.98,20.592,19.98,20.294,470466,0
2005-10-24,20.355,20.71,20.119,20.259,473834,0
2005-10-25,20.162,20.509,19.696,19.966,520207,0
2005-10-26,19.842,20.495,19.807,20.21,507880,0
2005-10-27,20.036,20.196,19.25,19.641,1124795,0
2005-10-28,19.729,20.071,19.507,19.987,755223,0
2005-10-31,20.057,20.821,19.994,20.432,858855,0
2005-11-01,20.481,20.481,19.849,20.113,514506,0
2005-11-02,20.036,20.238,19.877,20.217,668977,0
2005-11-03,20.155,20.398,19.994,20.224,504850,0
2005-11-04,20.217,20.419,20.001,20.133,436998,0
2005-11-07,20.182,20.238,19.835,20.155,585355,0
2005-11-08,19.987,20.238,19.743,19.892,372785,0
2005-11-09,19.856,20.155,19.729,20.015,327260,0
2005-11-10,19.892,20.46,19.863,20.426,472201,0
2005-11-11,20.419,20.857,20.419,20.78,708156,0
2005-11-14,20.836,20.836,20.079,20.196,683091,0
2005-11-15,20.196,20.426,19.905,19.994,353372,0
2005-11-16,20.007,20.335,19.932,20.085,407508,0
2005-11-17,20.155,20.21,19.682,20.113,486427,0
2005-11-18,20.231,20.815,20.113,20.688,433985,0
2005-11-21,20.688,21.107,20.481,21.024,399967,0
2005-11-22,20.989,21.946,20.982,21.69,815276,0
2005-11-23,21.662,22.107,21.571,21.593,486717,0
2005-11-25,21.593,21.939,21.558,21.939,111848,0
2005-11-28,21.982,22.205,21.337,21.62,469487,0
2005-11-29,21.787,22.059,21.33,21.419,285101,0
2005-11-30,21.426,21.773,21.393,21.495,404326,0
2005-12-01,21.545,22.621,21.545,22.47,581949,0
2005-12-02,22.441,22.754,22.081,22.219,354332,0
2005-12-05,22.205,22.247,21.558,22.169,348026,0
2005-12-06,22.226,22.269,21.767,21.85,363507,0
2005-12-07,21.822,21.968,20.911,21.196,898545,0
2005-12-08,21.315,21.593,20.85,21.114,508725,0
2005-12-09,21.301,21.719,20.579,21.204,441415,0
2005-12-12,21.251,21.565,21.024,21.176,307081,0
2005-12-13,21.176,21.419,20.946,21.107,383705,0
2005-12-14,21.135,21.372,20.904,20.946,469663,0
2005-12-15,20.975,21.017,20.21,20.3,594754,0
2005-12-16,20.224,20.474,20.05,20.313,1066241,0
2005-12-19,20.306,20.695,19.994,20.099,571060,0
2005-12-20,20.148,20.627,19.911,20.057,368197,0
2005-12-21,20.113,20.557,20.113,20.328,401737,0
2005-12-22,20.252,20.32,19.814,20.238,643621,0
2005-12-23,20.119,20.516,20.119,20.335,335942,0
2005-12-27,20.376,20.53,20.113,20.355,471723,0
2005-12-28,20.306,20.586,20.252,20.516,328102,0
2005-12-29,20.398,20.571,20.274,20.362,282188,0
2005-12-30,20.259,20.467,20.015,20.355,499265,0
2006-01-03,20.362,20.564,19.743,20.488,568271,0
2006-01-04,20.383,20.674,20.133,20.175,476249,0
2006-01-05,20.079,20.537,20.071,20.355,518679,0
2006-01-06,20.911,21.071,20.238,20.946,544087,0
2006-01-09,20.946,21.156,20.843,21.107,438224,0
2006-01-10,20.932,21.322,20.904,21.211,540027,0
2006-01-11,21.28,21.426,21.036,21.426,360689,0
2006-01-12,21.223,21.337,20.891,20.975,362586,0
2006-01-13,20.87,21.079,20.523,20.634,280229,0
2006-01-17,20.502,20.53,20.119,20.355,275144,0
2006-01-18,20.155,20.537,19.918,20.029,538489,0
2006-01-19,20.064,21.043,20.064,20.925,808345,0
2006-01-20,20.975,20.975,20.328,20.432,722088,0
2006-01-23,20.551,20.774,20.3,20.592,263569,0
2006-01-24,20.642,21.149,20.592,20.911,411322,0
2006-01-25,20.968,21.149,20.681,21.009,1003196,0
2006-01-26,24.277,26.597,23.01,23.929,6237434,0
2006-01-27,23.309,23.991,22.809,23.037,1564171,0
2006-01-30,22.885,23.623,22.865,23.158,907581,0
2006-01-31,23.051,23.553,22.921,23.079,689832,0
2006-02-01,22.941,23.122,22.69,22.76,874340,0
2006-02-02,22.634,23.344,22.309,22.601,650293,0
2006-02-03,22.413,23.003,22.399,22.594,385543,0
2006-02-06,22.608,22.955,22.608,22.885,383224,0
2006-02-07,22.795,23.22,22.497,22.538,453898,0
2006-02-08,22.621,23.517,22.587,23.4,588814,0
2006-02-09,23.233,23.589,22.775,22.789,572973,0
2006-02-10,22.726,23.058,22.511,22.948,451348,0
2006-02-13,22.921,22.996,22.517,22.649,380275,0
2006-02-14,22.767,23.581,22.594,23.358,500930,0
2006-02-15,23.802,23.908,23.491,23.74,604018,0
2006-02-16,23.872,24.213,23.872,24.15,408269,0
2006-02-17,23.991,24.22,23.629,23.747,364811,0
2006-02-21,23.809,23.886,23.407,23.602,302149,0
2006-02-22,23.747,24.032,23.539,23.915,294269,0
2006-02-23,23.767,24.101,23.616,23.677,280507,0
2006-02-24,23.664,24.039,23.664,24.039,267851,0
2006-02-27,24.011,24.277,23.747,23.872,263864,0
2006-02-28,23.872,23.964,23.553,23.713,318673,0
2006-03-01,23.775,24.638,23.72,24.47,401584,0
2006-03-02,24.339,24.385,23.936,24.164,333540,0
2006-03-03,24.053,24.455,23.865,23.977,538769,0
2006-03-06,23.915,24.06,23.072,23.372,476366,0
2006-03-07,23.233,23.233,22.427,22.649,561981,0
2006-03-08,22.795,22.955,22.309,22.852,434862,0
2006-03-09,22.934,23.609,22.802,22.934,390448,0
2006-03-10,22.982,23.079,22.477,22.782,577818,0
2006-03-13,22.941,23.247,22.816,22.941,446304,0
2006-03-14,22.852,23.581,22.823,23.455,271238,0
2006-03-15,23.629,23.657,23.158,23.47,203681,0
2006-03-16,23.616,23.635,22.83,22.941,488497,0
2006-03-17,23.058,23.274,22.83,23.122,700416,0
2006-03-20,23.193,23.26,23.017,23.122,435555,0
2006-03-21,23.158,23.775,22.948,23.179,418564,0
2006-03-22,23.108,23.172,22.809,22.921,476488,0
2006-03-23,22.907,23.379,22.83,23.122,375203,0
2006-03-24,23.206,23.491,23.094,23.463,231285,0
2006-03-27,23.532,23.642,23.42,23.635,223880,0
2006-03-28,23.72,23.984,23.595,23.789,558462,0
2006-03-29,23.908,25.089,23.754,24.97,651385,0
2006-03-30,25.081,25.872,24.902,25.812,836146,0
2006-03-31,25.715,26.104,25.582,25.785,1072545,0
2006-04-03,25.764,26.319,25.604,26.062,593921,0
2006-04-04,26.035,26.098,25.464,26.069,617610,0
2006-04-05,26.179,26.721,26.013,26.582,719072,0
2006-04-06,26.042,26.59,25.886,26.118,790926,0
2006-04-07,26.263,26.27,25.318,25.554,805671,0
2006-04-10,25.478,25.478,24.638,24.817,654399,0
2006-04-11,25.005,25.165,24.686,24.803,289367,0
2006-04-12,24.867,25.012,24.624,24.817,309887,0
2006-04-13,24.692,25.416,24.692,25.235,340551,0
2006-04-17,25.325,25.597,24.442,24.767,292587,0
2006-04-18,24.86,25.791,24.76,25.75,250658,0
2006-04-19,25.505,25.729,25.137,25.693,507339,0
2006-04-20,25.75,25.785,25.144,25.464,334431,0
2006-04-21,25.679,25.679,24.991,25.206,316574,0
2006-04-24,25.268,25.276,24.463,24.867,426797,0
2006-04-25,24.991,25.575,24.727,25.368,615531,0
2006-04-26,25.311,25.771,25.311,25.629,816909,0
2006-04-27,23.929,24.046,22.052,22.19,2577068,0
2006-04-28,23.281,23.281,22.087,22.733,1102221,0
2006-05-01,22.852,23.233,22.662,22.726,763746,0
2006-05-02,22.621,22.795,22.233,22.349,534150,0
2006-05-03,22.406,22.545,22.176,22.349,563567,0
2006-05-04,22.413,22.525,22.01,22.205,450504,0
2006-05-05,23.108,23.143,22.463,22.545,548302,0
2006-05-08,22.669,22.816,22.328,22.336,307395,0
2006-05-09,22.377,22.484,21.932,21.939,568764,0
2006-05-10,21.864,22.046,21.308,21.454,465847,0
2006-05-11,21.393,21.524,20.544,20.606,823255,0
2006-05-12,20.523,20.918,20.439,20.738,600123,0
2006-05-15,20.571,20.85,19.911,19.925,934341,0
2006-05-16,19.877,19.973,19.46,19.8,818145,0
2006-05-17,19.563,20.203,19.5,19.994,1059024,0
2006-05-18,20.133,20.419,19.648,19.696,634158,0
2006-05-19,19.676,20.168,19.473,19.863,615849,0
2006-05-22,19.729,19.743,18.827,19.473,962089,0
2006-05-23,19.633,20.022,19.542,19.598,779356,0
2006-05-24,19.633,19.938,19.132,19.626,558204,0
2006-05-25,19.918,20.036,19.619,19.98,429945,0
2006-05-26,20.064,20.189,19.898,20.113,234880,0
2006-05-30,20.079,20.126,19.619,19.704,349077,0
2006-05-31,19.729,20.071,19.619,19.987,410161,0
2006-06-01,20.119,20.335,19.835,20.294,387199,0
2006-06-02,20.502,20.571,19.807,20.119,342783,0
2006-06-05,20.119,20.182,19.342,19.376,394770,0
2006-06-06,19.48,19.779,19.271,19.439,455897,0
2006-06-07,19.398,19.779,18.974,19.008,424983,0
2006-06-08,18.974,19.195,18.278,18.466,1458613,0
2006-06-09,18.604,19.264,18.542,18.639,584855,0
2006-06-12,18.695,18.834,17.854,17.959,739473,0
2006-06-13,17.854,18.759,17.854,18.056,839217,0
2006-06-14,18.097,18.452,17.791,18.097,598524,0
2006-06-15,18.237,19.113,18.159,19.015,585342,0
2006-06-16,19.028,19.092,18.411,18.792,767110,0
2006-06-19,18.924,19.32,18.786,19.049,791033,0
2006-06-20,19.049,19.48,18.974,19.099,488820,0
2006-06-21,19.078,19.662,18.779,19.48,496319,0
2006-06-22,19.446,19.48,19.167,19.32,432549,0
2006-06-23,19.391,19.8,19.113,19.619,550583,0
2006-06-26,19.723,19.98,19.641,19.8,310278,0
2006-06-27,19.723,19.945,19.507,19.591,663100,0
2006-06-28,19.676,19.98,19.569,19.856,548438,0
2006-06-29,20.029,20.53,19.945,20.467,713851,0
2006-06-30,20.627,21.28,20.564,21.064,1133659,0
2006-07-03,20.925,20.996,20.78,20.925,195580,0
2006-07-05,20.294,20.655,20.099,20.335,348625,0
2006-07-06,20.252,20.674,20.252,20.453,429798,0
2006-07-07,20.328,20.446,19.8,19.856,352759,0
2006-07-10,19.932,20.245,19.641,19.729,316967,0
2006-07-11,19.633,20.175,19.299,20.036,1109750,0
2006-07-12,20.007,20.071,19.328,19.391,518206,0
2006-07-13,19.292,19.648,18.881,18.896,551197,0
2006-07-14,18.91,19.126,18.703,18.839,421334,0
2006-07-17,18.805,19.174,18.59,18.61,390691,0
2006-07-18,18.752,18.938,18.159,18.792,464891,0
2006-07-19,18.731,19.772,18.703,19.648,403362,0
2006-07-20,19.711,19.8,18.773,18.786,303110,0
2006-07-21,18.773,18.792,18,18.216,400402,0
2006-07-24,18.397,19.154,18.397,18.987,379891,0
2006-07-25,19.049,19.542,18.931,19.285,418080,0
2006-07-26,19.236,19.425,18.486,19.106,463126,0
2006-07-27,21.057,22.046,20.175,20.667,2181302,0
2006-07-28,20.85,20.925,20.405,20.759,843464,0
2006-07-31,20.642,20.843,20.203,20.695,509355,0
2006-08-01,20.667,20.667,20.015,20.113,445667,0
2006-08-02,20.259,20.829,20.259,20.655,445460,0
2006-08-03,20.432,21.294,20.238,20.925,574118,0
2006-08-04,21.002,21.294,20.182,20.544,518529,0
2006-08-07,20.432,20.674,20.231,20.453,343169,0
2006-08-08,20.592,20.996,20.252,20.398,351820,0
2006-08-09,20.655,21.244,20.085,20.182,837949,0
2006-08-10,20.085,20.523,19.932,20.313,414181,0
2006-08-11,20.335,20.335,19.75,19.953,293288,0
2006-08-14,20.099,20.544,19.905,20.085,304831,0
2006-08-15,20.383,20.85,20.362,20.674,533628,0
2006-08-16,20.864,21.093,20.688,20.932,789741,0
2006-08-17,20.815,21.086,20.599,20.71,513089,0
2006-08-18,20.808,21.017,20.341,20.911,285807,0
2006-08-21,20.767,20.808,20.259,20.745,517789,0
2006-08-22,20.674,21.237,20.674,20.801,324203,0
2006-08-23,20.877,21.372,20.405,20.509,328474,0
2006-08-24,20.62,20.864,20.509,20.738,318277,0
2006-08-25,20.731,21.266,20.537,20.674,200560,0
2006-08-28,20.759,21.071,20.564,20.877,333240,0
2006-08-29,20.954,21.857,20.836,21.822,563608,0
2006-08-30,21.74,22.552,21.69,22.477,548221,0
2006-08-31,22.491,22.747,21.78,21.85,471828,0
2006-09-01,21.85,22.046,21.613,21.773,272818,0
2006-09-05,21.844,22.018,21.558,21.864,380236,0
2006-09-06,21.767,21.767,21.358,21.412,496153,0
2006-09-07,21.244,21.531,20.946,21.1,426978,0
2006-09-08,21.002,21.244,20.918,21.036,298492,0
2006-09-11,20.961,21.17,20.642,20.801,395756,0
2006-09-12,20.688,21.747,20.432,21.747,925707,0
2006-09-13,21.69,21.877,21.28,21.446,361756,0
2006-09-14,21.412,21.565,21.071,21.149,387925,0
2006-09-15,21.251,21.62,21.009,21.009,627304,0
2006-09-18,20.939,21.552,20.642,21.05,375444,0
2006-09-19,21.093,21.093,20.453,20.877,456138,0
2006-09-20,21.05,21.705,20.911,21.545,523913,0
2006-09-21,21.683,21.69,20.954,21.163,441122,0
2006-09-22,21.156,21.156,20.245,20.446,428204,0
2006-09-25,20.439,20.891,20.224,20.821,568667,0
2006-09-26,20.71,20.815,20.32,20.642,459585,0
2006-09-27,20.551,21.142,20.516,20.627,290901,0
2006-09-28,20.571,20.731,20.238,20.376,471202,0
2006-09-29,20.376,20.376,20.015,20.029,3453375,0
2006-10-02,20.05,20.544,19.835,20.189,547455,0
2006-10-03,20.196,20.488,19.953,20.182,364134,0
2006-10-04,20.203,21.114,20.148,21.017,415117,0
2006-10-05,21.079,21.627,21.017,21.481,553529,0
2006-10-06,21.474,21.773,21.149,21.552,383680,0
2006-10-09,21.446,21.712,21.308,21.565,281913,0
2006-10-10,21.726,21.85,21.517,21.571,264456,0
2006-10-11,21.502,22.121,21.142,21.719,401751,0
2006-10-12,20.724,21.258,20.224,20.989,1829870,0
2006-10-13,20.467,21.128,20.467,20.939,693401,0
2006-10-16,21.024,21.1,20.695,20.961,421366,0
2006-10-17,20.745,20.864,20.516,20.752,581421,0
2006-10-18,20.821,20.864,20.398,20.586,554288,0
2006-10-19,20.488,20.883,20.412,20.674,418190,0
2006-10-20,20.78,20.78,20.391,20.502,316252,0
2006-10-23,20.467,20.544,20.21,20.341,460139,0
2006-10-24,20.196,20.274,19.729,19.918,614723,0
2006-10-25,19.994,20.189,19.669,20.007,592293,0
2006-10-26,20.592,21.024,19.729,20.481,778388,0
2006-10-27,20.488,20.488,19.655,19.711,615184,0
2006-10-30,19.626,20.238,19.542,20.224,465642,0
2006-10-31,20.189,20.306,19.807,19.842,537784,0
2006-11-01,20.001,20.28,19.591,19.633,510319,0
2006-11-02,19.662,19.87,19.598,19.648,339156,0
2006-11-03,19.75,19.8,19.223,19.626,479875,0
2006-11-06,19.626,20.348,19.556,20.175,540306,0
2006-11-07,20.175,20.898,20.175,20.523,473594,0
2006-11-08,20.446,20.815,20.259,20.586,229197,0
2006-11-09,20.674,20.674,20.21,20.267,403761,0
2006-11-10,20.3,21.079,20.3,21.043,638735,0
2006-11-13,21.1,21.426,20.996,21.266,535269,0
2006-11-14,21.251,22.176,21.251,22.162,660330,0
2006-11-15,22.19,22.336,21.78,22.025,422294,0
2006-11-16,21.982,22.114,21.649,21.946,308990,0
2006-11-17,21.932,22.018,21.669,21.961,222556,0
2006-11-20,21.913,22.427,21.655,22.328,431258,0
2006-11-21,22.434,22.463,22.066,22.413,573733,0
2006-11-22,22.477,22.789,22.406,22.579,283450,0
2006-11-24,22.484,22.704,22.295,22.594,295507,0
2006-11-27,22.517,22.517,21.586,21.669,481491,0
2006-11-28,21.649,21.864,21.365,21.837,333066,0
2006-11-29,21.939,22.19,21.552,21.642,501071,0
2006-11-30,21.565,22.148,21.545,21.996,405483,0
2006-12-01,21.925,22.212,21.552,21.939,500805,0
2006-12-04,22.032,22.775,21.919,22.656,573819,0
2006-12-05,22.845,23.199,22.621,23.003,459546,0
2006-12-06,22.941,23.24,22.455,23.072,416700,0
2006-12-07,23.044,23.734,23.044,23.427,679933,0
2006-12-08,23.295,23.602,22.683,23.058,343865,0
2006-12-11,22.996,23.274,22.809,22.948,165306,0
2006-12-12,22.914,23.079,22.621,22.975,316751,0
2006-12-13,23.193,23.193,22.69,22.802,188487,0
2006-12-14,22.795,23.151,22.704,22.754,257050,0
2006-12-15,22.83,23.372,22.726,23.115,513863,0
2006-12-18,23.206,23.288,22.802,22.941,273401,0
2006-12-19,22.76,22.941,22.413,22.747,350261,0
2006-12-20,22.823,23.525,22.823,23.455,368051,0
2006-12-21,23.517,23.517,22.872,22.941,248577,0
2006-12-22,22.914,23.003,22.572,22.754,330703,0
2006-12-26,22.676,23.504,22.676,23.463,258831,0
2006-12-27,23.491,24.08,23.448,23.957,313769,0
2006-12-28,23.977,24.088,23.609,23.616,244681,0
2006-12-29,23.602,23.657,23.413,23.589,354548,0
2007-01-03,23.734,23.943,23.186,23.427,488347,0
2007-01-04,23.337,24.032,23.22,23.886,667524,0
2007-01-05,23.901,23.901,23.037,23.22,400313,0
2007-01-08,23.165,23.254,22.934,23.094,547481,0
2007-01-09,23.143,23.186,22.628,22.948,415044,0
2007-01-10,22.69,23.01,22.477,22.872,628049,0
2007-01-11,22.865,23.247,22.754,23.108,419732,0
2007-01-12,23.051,23.337,22.989,23.186,202053,0
2007-01-16,23.158,23.281,22.733,22.879,269889,0
2007-01-17,22.838,23.058,22.74,22.838,231727,0
2007-01-18,22.676,22.676,21.439,21.538,703503,0
2007-01-19,21.474,21.892,21.474,21.808,458235,0
2007-01-22,21.747,22.003,21.712,21.801,646537,0
2007-01-23,21.787,22.094,21.705,21.844,438516,0
2007-01-24,21.787,22.066,21.754,21.989,324583,0
2007-01-25,21.552,21.697,21.142,21.251,767590,0
2007-01-26,21.426,21.426,20.857,21.024,550237,0
2007-01-29,20.946,21.017,20.62,20.925,603992,0
2007-01-30,20.925,21.079,20.821,20.932,474484,0
2007-01-31,20.883,21.176,20.662,20.982,416082,0
2007-02-01,21.142,21.433,20.864,21.322,468543,0
2007-02-02,21.385,21.655,21.365,21.495,299544,0
2007-02-05,21.579,21.767,21.294,21.372,218413,0
2007-02-06,21.474,21.6,21.156,21.545,235245,0
2007-02-07,21.683,22.032,21.613,21.822,302301,0
2007-02-08,21.662,21.961,21.662,21.871,155154,0
2007-02-09,21.906,22.039,21.393,21.545,191893,0
2007-02-12,21.439,21.579,20.918,21.135,258068,0
2007-02-13,21.142,21.385,21.142,21.385,159070,0
2007-02-14,21.337,21.697,21.204,21.495,210581,0
2007-02-15,21.433,21.705,21.196,21.649,308931,0
2007-02-16,21.649,21.815,21.419,21.705,256154,0
2007-02-20,21.719,22.233,21.419,22.212,562407,0
2007-02-21,22.073,22.328,22.073,22.295,348385,0
2007-02-22,22.336,22.558,22.226,22.477,186628,0
2007-02-23,22.491,22.934,22.342,22.921,424423,0
2007-02-26,22.955,23.393,22.747,23.365,754126,0
2007-02-27,23.025,23.337,22.628,23.01,869107,0
2007-02-28,22.97,23.233,22.747,22.747,574490,0
2007-03-01,22.587,22.662,21.899,22.579,667194,0
2007-03-02,22.377,22.525,22.039,22.066,570450,0
2007-03-05,22.066,22.384,21.857,21.925,588114,0
2007-03-06,22.169,22.733,21.946,22.565,296794,0
2007-03-07,22.587,22.726,22.289,22.552,242161,0
2007-03-08,22.69,22.97,22.621,22.662,248139,0
2007-03-09,22.872,23.101,22.615,23.058,454002,0
2007-03-12,22.963,23.108,22.865,22.963,185484,0
2007-03-13,22.754,22.782,22.269,22.309,323673,0
2007-03-14,22.349,22.656,22.003,22.558,235110,0
2007-03-15,22.601,22.809,22.504,22.795,139939,0
2007-03-16,22.789,22.789,22.336,22.579,321388,0
2007-03-19,22.74,22.845,22.42,22.517,191752,0
2007-03-20,22.552,23.037,22.42,22.948,186744,0
2007-03-21,22.907,23.642,22.621,23.567,267495,0
2007-03-22,23.609,23.845,23.484,23.838,425636,0
2007-03-23,23.852,23.879,23.532,23.713,228516,0
2007-03-26,23.671,23.901,23.498,23.705,200088,0
2007-03-27,23.677,23.782,23.316,23.65,227750,0
2007-03-28,23.635,23.734,23.525,23.602,480378,0
2007-03-29,23.767,23.767,23.214,23.491,370067,0
2007-03-30,23.595,23.595,23.186,23.288,363112,0
2007-04-02,23.329,23.365,22.879,23.274,321405,0
2007-04-03,23.322,23.51,23.199,23.484,214631,0
2007-04-04,23.525,23.809,23.329,23.767,224564,0
2007-04-05,23.671,23.915,23.657,23.893,132241,0
2007-04-09,23.886,23.886,23.602,23.747,136744,0
2007-04-10,23.713,23.823,23.609,23.767,158598,0
2007-04-11,23.852,23.852,23.441,23.642,226774,0
2007-04-12,23.539,24.011,23.525,24.004,183963,0
2007-04-13,24.011,24.025,23.698,23.929,390509,0
2007-04-16,24.025,24.603,23.977,24.603,276331,0
2007-04-17,24.546,24.991,24.414,24.767,434268,0
2007-04-18,24.887,24.887,24.4,24.692,199325,0
2007-04-19,24.624,24.902,24.269,24.699,252420,0
2007-04-20,24.929,24.929,24.553,24.839,311021,0
2007-04-23,24.789,25.019,24.61,24.853,124922,0
2007-04-24,25.012,25.498,24.511,25.442,539382,0
2007-04-25,25.534,25.908,25.144,25.846,675066,0
2007-04-26,23.344,23.734,22.24,23.295,3197862,0
2007-04-27,23.288,23.288,22.802,22.879,772513,0
2007-04-30,22.859,22.975,22.295,22.336,794159,0
2007-05-01,22.247,22.504,22.176,22.384,372408,0
2007-05-02,22.441,22.838,22.309,22.823,476471,0
2007-05-03,22.816,22.816,22.269,22.594,540764,0
2007-05-04,22.504,23.179,22.504,23.165,505202,0
2007-05-07,23.206,23.206,22.9,22.97,639198,0
2007-05-08,22.809,22.823,22.517,22.809,312375,0
2007-05-09,22.634,23.017,22.601,22.921,309348,0
2007-05-10,22.845,22.845,22.399,22.621,507083,0
2007-05-11,22.565,23.151,22.377,23.025,304239,0
2007-05-14,23.017,23.094,22.656,23.044,756238,0
2007-05-15,22.989,23.143,22.74,22.927,516383,0
2007-05-16,22.927,22.927,22.059,22.615,632026,0
2007-05-17,22.601,22.69,22.205,22.247,229288,0
2007-05-18,22.328,22.532,22.107,22.42,153658,0
2007-05-21,22.434,22.865,22.377,22.641,208321,0
2007-05-22,22.572,23.22,22.269,23.172,394957,0
2007-05-23,23.165,23.567,22.989,23.165,498920,0
2007-05-24,23.151,23.365,22.914,23.214,477590,0
2007-05-25,23.24,23.351,22.865,22.989,277771,0
2007-05-29,23.051,23.101,22.865,23.01,165160,0
2007-05-30,22.9,23.017,22.601,22.927,315149,0
2007-05-31,22.996,23.455,22.76,23.254,318859,0
2007-06-01,23.407,23.455,22.941,23.03,531284,0
2007-06-04,22.982,23.281,22.76,23.172,247071,0
2007-06-05,23.065,23.206,22.649,22.982,380949,0
2007-06-06,22.802,23.025,22.733,22.816,179169,0
2007-06-07,22.662,22.852,22.463,22.47,203572,0
2007-06-08,22.463,23.309,22.391,23.206,377582,0
2007-06-11,23.504,23.602,23.087,23.532,579651,0
2007-06-12,23.441,24.517,23.441,24.039,557606,0
2007-06-13,24.08,24.491,24.032,24.22,344568,0
2007-06-14,24.297,24.767,24.277,24.504,246848,0
2007-06-15,24.839,25.354,24.727,25.261,481667,0
2007-06-18,25.311,25.541,25.055,25.332,247703,0
2007-06-19,25.29,25.534,25.13,25.409,180295,0
2007-06-20,25.422,25.59,25.172,25.214,218424,0
2007-06-21,25.103,25.679,25.103,25.402,313559,0
2007-06-22,25.402,25.548,24.789,24.817,726656,0
2007-06-25,24.817,25.235,24.484,24.753,309872,0
2007-06-26,24.853,24.95,24.463,24.782,242211,0
2007-06-27,24.68,25.389,24.645,25.297,243635,0
2007-06-28,25.368,25.394,24.998,25.019,305311,0
2007-06-29,25.144,25.178,24.624,24.667,332051,0
2007-07-02,24.831,24.846,24.477,24.692,496716,0
2007-07-03,24.76,25.318,24.706,25.214,113755,0
2007-07-05,25.235,25.707,24.824,25.422,277428,0
2007-07-06,25.416,25.541,25.34,25.368,168056,0
2007-07-09,25.389,25.665,25.368,25.498,261483,0
2007-07-10,25.409,25.7,25.368,25.428,229798,0
2007-07-11,25.368,25.651,25.368,25.61,222795,0
2007-07-12,25.7,26.728,25.541,26.688,362904,0
2007-07-13,26.681,26.917,26.43,26.812,324362,0
2007-07-16,26.882,26.882,26.569,26.604,200237,0
2007-07-17,26.709,28.433,26.499,27.945,659156,0
2007-07-18,27.833,27.855,26.555,27.167,435725,0
2007-07-19,27.402,28.263,27.257,28.007,564341,0
2007-07-20,27.945,27.981,27.042,27.388,333118,0
2007-07-23,27.41,27.723,26.868,26.931,511302,0
2007-07-24,26.681,27.027,26.242,26.374,448054,0
2007-07-25,26.27,26.695,26.028,26.597,810590,0
2007-07-26,29.328,29.342,27.895,28.835,2395187,0
2007-07-27,28.919,30.057,28.778,29.39,1363779,0
2007-07-30,29.628,29.995,29.452,29.552,817274,0
2007-07-31,29.884,30.008,29.607,29.628,563950,0
2007-08-01,29.53,30.114,29.037,29.572,730189,0
2007-08-02,29.572,30.064,29.182,29.432,750095,0
2007-08-03,29.509,29.884,29.12,29.231,591031,0
2007-08-06,29.502,29.988,29.064,29.674,631519,0
2007-08-07,29.566,30.022,29.3,29.349,1165858,0
2007-08-08,29.592,31.497,29.592,30.572,1739045,0
2007-08-09,30.273,31.51,29.362,30.53,1564802,0
2007-08-10,30.085,30.53,28.306,28.751,1051698,0
2007-08-13,28.814,29.53,28.479,29.022,523577,0
2007-08-14,29.189,29.439,27.917,27.938,508661,0
2007-08-15,27.882,29.106,27.876,28.119,482935,0
2007-08-16,27.938,28.32,27.223,28.216,766909,0
2007-08-17,29.203,29.709,28.056,28.292,674399,0
2007-08-20,28.472,29.452,28.209,29.293,475007,0
2007-08-21,29.273,29.273,28.461,28.55,282453,0
2007-08-22,28.807,29.53,28.669,29.28,365032,0
2007-08-23,29.466,29.466,28.466,28.583,293854,0
2007-08-24,29.411,29.884,28.702,29.084,282606,0
2007-08-27,29.106,29.766,28.786,29.051,305918,0
2007-08-28,28.973,28.973,27.487,27.508,368856,0
2007-08-29,27.611,28.285,27.395,28.216,370339,0
2007-08-30,27.959,29.182,27.848,28.348,204561,0
2007-08-31,28.723,29.709,28.723,28.994,226939,0
2007-09-04,28.925,29.634,28.925,29.466,273881,0
2007-09-05,29.321,29.871,29.245,29.828,365437,0
2007-09-06,29.864,30.475,29.634,30.475,355310,0
2007-09-07,30.183,30.302,29.653,29.794,443345,0
2007-09-10,29.78,30.467,29.681,29.884,358458,0
2007-09-11,30.183,31.162,30.17,30.919,507733,0
2007-09-12,30.808,31.14,30.356,30.363,417693,0
2007-09-13,30.453,30.919,30.1,30.51,292695,0
2007-09-14,29.084,30.12,29.029,29.773,588062,0
2007-09-17,29.661,30.218,29.502,29.695,515302,0
2007-09-18,29.801,30.273,29.466,30.127,467752,0
2007-09-19,30.259,31.169,30.225,30.857,352542,0
2007-09-20,30.766,31.218,30.725,30.968,387560,0
2007-09-21,31.19,31.483,30.453,30.565,458221,0
2007-09-24,30.496,30.649,29.28,29.607,406482,0
2007-09-25,29.383,29.884,29.231,29.731,721069,0
2007-09-26,29.871,30.05,29.404,29.509,376559,0
2007-09-27,29.6,29.814,29.342,29.607,447155,0
2007-09-28,29.64,29.92,29.502,29.709,539410,0
2007-10-01,29.759,30.586,29.397,30.384,562886,0
2007-10-02,30.482,31.622,30.433,31.524,550844,0
2007-10-03,31.468,31.97,30.664,30.926,439797,0
2007-10-04,30.99,31.698,30.635,31.558,414851,0
2007-10-05,31.885,31.906,31.226,31.671,373761,0
2007-10-08,31.678,31.949,31.147,31.545,461604,0
2007-10-09,31.698,32.393,31.441,32.273,766321,0
2007-10-10,32.337,32.359,31.642,31.963,390430,0
2007-10-11,32.059,32.366,30.51,30.961,636280,0
2007-10-12,30.94,31.434,30.67,30.808,285627,0
2007-10-15,30.732,31.107,30.155,30.565,478779,0
2007-10-16,30.496,30.697,30.064,30.44,368393,0
2007-10-17,30.697,31.24,30.46,30.773,340620,0
2007-10-18,30.404,30.976,30.316,30.649,188778,0
2007-10-19,30.621,30.635,29.488,29.488,331931,0
2007-10-22,29.481,30.002,29.238,29.566,323303,0
2007-10-23,29.933,30.002,29.189,29.702,417072,0
2007-10-24,29.411,29.745,28.32,28.994,632775,0
2007-10-25,27.521,27.521,24.385,27.007,2703873,0
2007-10-26,26.742,27.125,26.604,26.839,778000,0
2007-10-29,26.902,27.395,26.597,27.271,568575,0
2007-10-30,27.104,27.312,26.681,27.167,360851,0
2007-10-31,27.23,27.702,26.965,27.577,342661,0
2007-11-01,27.132,27.348,26.27,26.36,503991,0
2007-11-02,26.631,26.924,25.978,26.882,328653,0
2007-11-05,26.569,27.458,26.486,27.285,469866,0
2007-11-06,27.438,27.501,27.201,27.333,340182,0
2007-11-07,27.139,27.624,26.66,26.695,321650,0
2007-11-08,26.875,27.042,25.992,26.367,484368,0
2007-11-09,26.069,26.499,25.915,26.27,374210,0
2007-11-12,26.319,27.244,26.319,26.617,389385,0
2007-11-13,26.91,27.23,26.91,27.082,435402,0
2007-11-14,27.264,27.501,26.91,26.979,327304,0
2007-11-15,26.902,27.34,26.374,26.59,277633,0
2007-11-16,26.702,27.312,26.513,26.854,309285,0
2007-11-19,26.617,26.674,26.083,26.381,280787,0
2007-11-20,26.381,26.735,24.498,25.123,803042,0
2007-11-21,24.824,25.394,24.692,24.824,385245,0
2007-11-23,25.027,25.722,24.796,25.568,114503,0
2007-11-26,25.534,25.679,24.574,24.617,307778,0
2007-11-27,24.706,25.276,24.448,24.74,401088,0
2007-11-28,24.902,26.346,24.721,25.985,614419,0
2007-11-29,25.915,26.353,25.915,26.131,243659,0
2007-11-30,26.333,26.569,25.965,25.992,411623,0
2007-12-03,25.915,26.346,25.729,25.729,221004,0
2007-12-04,25.679,26.013,25.394,25.636,307738,0
2007-12-05,26.013,26.172,25.672,25.729,298218,0
2007-12-06,25.672,27.16,25.672,27.062,401828,0
2007-12-07,26.882,27.097,26.604,26.799,308334,0
2007-12-10,26.653,26.875,26.326,26.506,271267,0
2007-12-11,26.582,26.785,25.527,25.534,228016,0
2007-12-12,26.028,26.374,25.449,25.604,232401,0
2007-12-13,25.478,25.812,25.061,25.686,260379,0
2007-12-14,25.597,25.597,24.839,24.922,194960,0
2007-12-17,24.867,25.11,24.498,24.511,281499,0
2007-12-18,24.775,24.909,24.392,24.839,260887,0
2007-12-19,24.867,25.491,24.692,25.261,214296,0
2007-12-20,25.491,26.02,25.255,25.965,219405,0
2007-12-21,26.367,26.931,25.785,25.785,1174704,0
2007-12-24,25.908,26.66,25.757,26.527,143656,0
2007-12-26,26.486,26.799,25.879,26.346,208115,0
2007-12-27,26.403,26.604,25.729,25.743,234327,0
2007-12-28,25.965,26.179,25.582,25.643,153328,0
2007-12-31,25.568,25.86,24.956,24.956,226222,0
2008-01-02,24.867,25.048,24.373,24.66,297974,0
2008-01-03,24.746,25.123,24.367,24.421,187845,0
2008-01-04,24.234,24.56,23.179,23.322,421520,0
2008-01-07,23.427,23.852,23.129,23.358,352751,0
2008-01-08,23.42,24.032,22.552,22.608,344956,0
2008-01-09,22.525,23.079,22.114,22.809,241605,0
2008-01-10,22.634,23.358,22.538,23.072,230836,0
2008-01-11,22.879,23.233,22.19,22.247,289401,0
2008-01-14,22.434,22.628,22.24,22.328,314578,0
2008-01-15,22.328,22.525,22.24,22.247,319777,0
2008-01-16,22.247,23.281,21.899,22.838,554242,0
2008-01-17,22.872,23.087,22.289,22.441,369122,0
2008-01-18,22.42,22.879,22.059,22.517,535642,0
2008-01-22,22.059,22.802,21.662,22.269,422631,0
2008-01-23,22.155,23.782,22.01,23.504,616453,0
2008-01-24,24.206,25.442,23.789,24.894,1742291,0
2008-01-25,23.761,24.517,23.761,24.164,751642,0
2008-01-28,24.324,24.385,23.957,24.206,528662,0
2008-01-29,24.255,24.36,23.782,24.255,375641,0
2008-01-30,23.079,23.964,23.072,23.22,571777,0
2008-01-31,23.281,24.311,23.281,24.032,489619,0
2008-02-01,24.164,24.539,24.011,24.385,451690,0
2008-02-04,24.367,24.385,23.872,24.142,478288,0
2008-02-05,23.677,24.164,23.434,23.47,455463,0
2008-02-06,23.705,24.088,23.179,23.254,252686,0
2008-02-07,23.172,23.705,23.087,23.498,573931,0
2008-02-08,23.491,23.886,23.379,23.684,390978,0
2008-02-11,23.74,24.455,23.302,24.115,629678,0
2008-02-12,24.192,24.484,23.922,24.15,809659,0
2008-02-13,24.435,25.192,24.255,25.012,697458,0
2008-02-14,25.027,25.027,24.255,24.4,841435,0
2008-02-15,24.178,24.517,23.838,24.255,944722,0
2008-02-19,24.631,24.902,24.06,24.178,547954,0
2008-02-20,24.06,24.873,24.039,24.753,646086,0
2008-02-21,24.97,25.658,24.706,24.767,391184,0
2008-02-22,24.767,25.048,24.206,24.645,397780,0
2008-02-25,24.603,25.068,24.277,24.831,269724,0
2008-02-26,24.66,25.221,24.66,24.977,508839,0
2008-02-27,24.782,25.235,24.767,25.019,349750,0
2008-02-28,24.867,25.089,24.122,24.291,321395,0
2008-02-29,24.025,24.094,23.214,23.274,579229,0
2008-03-03,23.247,23.4,22.907,23.179,587881,0
2008-03-04,22.97,22.975,22.538,22.782,561689,0
2008-03-05,22.934,23.072,22.628,22.628,448213,0
2008-03-06,22.538,22.83,22.162,22.37,486995,0
2008-03-07,22.162,22.982,22.066,22.176,481633,0
2008-03-10,22.302,22.552,21.642,21.733,274159,0
2008-03-11,21.412,22.107,21.05,22.087,821667,0
2008-03-12,22.114,22.24,21.474,21.627,427405,0
2008-03-13,21.237,22.134,21.237,22.059,336220,0
2008-03-14,22.205,22.205,21.1,21.183,440109,0
2008-03-17,21.009,21.579,20.87,21.251,403548,0
2008-03-18,21.579,22.441,21.064,22.336,362661,0
2008-03-19,22.434,22.754,21.822,21.857,379423,0
2008-03-20,21.857,22.212,21.337,21.975,780950,0
2008-03-24,22.197,22.795,22.1,22.484,442797,0
2008-03-25,22.517,22.907,22.455,22.712,574993,0
2008-03-26,22.558,22.838,22.477,22.712,349081,0
2008-03-27,22.641,22.838,22.349,22.504,477527,0
2008-03-28,22.455,22.754,22.19,22.197,235723,0
2008-03-31,22.275,22.662,22.212,22.342,275549,0
2008-04-01,22.615,22.892,22.427,22.823,239710,0
2008-04-02,22.767,23.108,22.656,22.963,374812,0
2008-04-03,22.802,23.581,22.802,23.386,423186,0
2008-04-04,23.567,23.574,22.989,23.108,327712,0
2008-04-07,23.227,23.671,23.108,23.22,206330,0
2008-04-08,23.079,23.079,22.336,22.669,318375,0
2008-04-09,22.747,22.934,22.309,22.484,177942,0
2008-04-10,22.525,23.037,22.42,22.656,415630,0
2008-04-11,22.434,22.697,21.683,21.754,215875,0
2008-04-14,21.705,22.183,21.545,21.712,219151,0
2008-04-15,21.877,21.961,21.538,21.712,324761,0
2008-04-16,21.899,23.463,21.871,23.065,685644,0
2008-04-17,22.921,23.172,22.37,22.434,205341,0
2008-04-18,22.892,23.129,22.615,22.9,218141,0
2008-04-21,22.747,23.193,22.565,22.921,158385,0
2008-04-22,22.767,22.879,21.815,22.148,324032,0
2008-04-23,22.073,22.838,21.719,22.76,528653,0
2008-04-24,22.545,24.088,21.712,23.602,780300,0
2008-04-25,23.754,23.754,23.051,23.616,359142,0
2008-04-28,23.539,23.727,23.247,23.664,276851,0
2008-04-29,23.691,24.262,23.302,23.677,345828,0
2008-04-30,23.775,24.171,23.589,23.664,240308,0
2008-05-01,23.616,25.382,23.616,24.998,466059,0
2008-05-02,25.248,25.248,24.414,24.532,340052,0
2008-05-05,24.4,24.803,24.22,24.733,268737,0
2008-05-06,24.517,24.916,24.477,24.61,349032,0
2008-05-07,24.686,24.964,24.311,24.4,211561,0
2008-05-08,24.407,25.304,24.407,25.075,299297,0
2008-05-09,24.81,25.221,24.484,24.894,308288,0
2008-05-12,24.984,25.707,24.909,25.568,318477,0
2008-05-13,25.554,26.242,25.498,26.104,298308,0
2008-05-14,26.131,26.624,26.013,26.137,345633,0
2008-05-15,26.091,26.229,25.658,26.158,422212,0
2008-05-16,26.333,26.582,25.541,26.137,439570,0
2008-05-19,26.137,26.374,25.778,25.886,311212,0
2008-05-20,25.872,25.965,25.261,25.554,440297,0
2008-05-21,25.616,26.36,25.442,25.527,422718,0
2008-05-22,25.672,26.277,25.672,26.062,395379,0
2008-05-23,25.865,25.893,25.206,25.375,432788,0
2008-05-27,25.449,25.832,25.137,25.715,524886,0
2008-05-28,25.778,25.86,25.297,25.505,320987,0
2008-05-29,25.478,25.972,25.304,25.722,434789,0
2008-05-30,25.722,25.915,25.449,25.785,301497,0
2008-06-02,25.722,25.805,24.817,25.248,250738,0
2008-06-03,25.394,25.512,24.699,24.887,368895,0
2008-06-04,24.839,25.707,24.839,25.368,425042,0
2008-06-05,25.332,25.985,25.332,25.629,333851,0
2008-06-06,25.416,25.61,25.192,25.248,405018,0
2008-06-09,25.382,25.382,24.692,25.034,343939,0
2008-06-10,24.796,25.422,24.638,24.733,330684,0
2008-06-11,24.61,25.248,24.589,24.603,534515,0
2008-06-12,24.653,25.089,24.511,24.525,221736,0
2008-06-13,24.727,25.34,24.692,25.165,183823,0
2008-06-16,25.144,25.568,24.88,25.402,282274,0
2008-06-17,25.428,25.541,24.873,24.88,310870,0
2008-06-18,24.853,25.081,24.448,24.789,192348,0
2008-06-19,24.789,25.137,24.47,25.048,262384,0
2008-06-20,24.894,24.998,24.269,24.733,493283,0
2008-06-23,24.782,25.034,24.171,24.199,185022,0
2008-06-24,24.032,24.498,23.796,24.178,270466,0
2008-06-25,24.227,25.061,24.227,24.581,305231,0
2008-06-26,24.379,24.379,23.504,23.567,370265,0
2008-06-27,23.477,23.72,23.025,23.463,559963,0
2008-06-30,23.427,23.761,23.037,23.037,201637,0
2008-07-01,23.003,23.609,22.927,23.477,368967,0
2008-07-02,23.407,23.609,22.747,23.051,323091,0
2008-07-03,23.094,23.351,22.719,22.885,148692,0
2008-07-07,22.982,23.337,22.697,22.892,205848,0
2008-07-08,22.885,23.407,22.747,23.337,233678,0
2008-07-09,23.295,23.351,22.775,22.775,424945,0
2008-07-10,22.697,23.22,22.628,23.01,250044,0
2008-07-11,22.76,23.003,22.289,22.823,395606,0
2008-07-14,23.101,23.372,22.269,22.391,342913,0
2008-07-15,22.128,23.065,22.114,22.69,360390,0
2008-07-16,22.816,23.193,22.377,23.051,329672,0
2008-07-17,23.193,23.413,22.789,23.379,401575,0
2008-07-18,23.186,23.329,22.511,22.83,466671,0
2008-07-21,22.914,22.914,22.484,22.601,268504,0
2008-07-22,22.336,23.316,22.219,22.996,453437,0
2008-07-23,22.927,23.266,22.601,23.108,274243,0
2008-07-24,22.587,24.714,22.587,24.339,632716,0
2008-07-25,26.131,26.374,25.498,26.235,763689,0
2008-07-28,26.104,26.374,25.629,26.062,491730,0
2008-07-29,26.388,27.104,26.298,26.861,456620,0
2008-07-30,26.882,27.285,26.709,27.152,487397,0
2008-07-31,27.104,27.556,26.826,27.132,479484,0
2008-08-01,27.244,27.451,26.631,27.111,343665,0
2008-08-04,27.048,27.91,26.638,27.674,462950,0
2008-08-05,27.48,28.035,27.48,28,552948,0
2008-08-06,27.895,28.404,27.8,28.236,441089,0
2008-08-07,28.049,28.493,27.876,28.348,488092,0
2008-08-08,28.147,28.771,27.924,28.669,440375,0
2008-08-11,28.605,30.008,28.479,29.745,445230,0
2008-08-12,29.724,29.92,28.973,29.314,387585,0
2008-08-13,29.21,29.509,28.556,28.925,514776,0
2008-08-14,28.841,29.147,28.73,28.835,387199,0
2008-08-15,28.987,29.459,28.426,28.55,462543,0
2008-08-18,28.598,28.633,27.716,27.952,310928,0
2008-08-19,27.959,27.959,27.23,27.41,434992,0
2008-08-20,27.786,28.021,27.16,27.577,312595,0
2008-08-21,27.326,27.645,26.973,27.348,368386,0
2008-08-22,27.494,28.021,27.395,27.786,200143,0
2008-08-25,27.577,27.597,27.125,27.402,301929,0
2008-08-26,27.319,27.48,26.826,27.076,392742,0
2008-08-27,27.035,27.549,26.778,27.174,266637,0
2008-08-28,27.333,27.924,27.25,27.751,187130,0
2008-08-29,27.631,27.757,26.721,26.839,219991,0
2008-09-02,27.333,27.702,26.604,26.695,380674,0
2008-09-03,26.604,26.965,26.291,26.381,319606,0
2008-09-04,26.144,26.298,25.442,25.449,463615,0
2008-09-05,25.471,25.729,24.991,25.512,333366,0
2008-09-08,25.908,26.215,25.206,25.435,363250,0
2008-09-09,25.464,25.936,24.95,24.964,425807,0
2008-09-10,25.318,26.076,24.86,24.943,503433,0
2008-09-11,24.674,24.977,24.353,24.699,435458,0
2008-09-12,24.539,24.867,24.206,24.373,476169,0
2008-09-15,24.088,24.517,23.754,23.83,343131,0
2008-09-16,23.754,24.47,23.664,24.36,450051,0
2008-09-17,24.06,24.277,23.003,23.03,556223,0
2008-09-18,23.525,23.609,22.37,23.477,599118,0
2008-09-19,24.477,25.629,23.227,24.97,1001017,0
2008-09-22,25.158,25.368,23.642,23.684,430038,0
2008-09-23,23.734,24.101,23.517,23.727,311551,0
2008-09-24,23.858,24.185,22.9,23.344,362545,0
2008-09-25,23.525,23.984,23.42,23.852,326240,0
2008-09-26,23.122,23.344,22.795,23.337,469373,0
2008-09-29,22.809,22.934,21.857,21.925,659621,0
2008-09-30,22.197,22.42,21.801,22.295,429970,0
2008-10-01,22.148,22.608,22.148,22.511,379664,0
2008-10-02,22.309,22.579,21.308,21.398,452973,0
2008-10-03,21.76,22.342,21.024,21.05,388753,0
2008-10-06,20.877,21.337,19.669,20.419,542022,0
2008-10-07,20.391,20.71,19.515,19.535,496107,0
2008-10-08,19.398,20.328,19.174,19.376,495971,0
2008-10-09,19.439,20.162,17.91,17.952,456875,0
2008-10-10,17.674,19.113,17.236,18.569,540346,0
2008-10-13,19.46,20.419,19.001,20.391,468053,0
2008-10-14,20.843,20.925,19.842,20.092,512084,0
2008-10-15,19.807,20.092,18.264,18.292,419369,0
2008-10-16,18.417,19.439,17.695,19.223,650657,0
2008-10-17,18.631,19.48,18.536,18.819,514799,0
2008-10-20,19.14,19.569,18.881,19.563,303025,0
2008-10-21,19.195,20.022,18.867,19.049,336675,0
2008-10-22,18.738,19.48,18.202,18.745,534583,0
2008-10-23,17.618,18.59,17.04,17.264,974163,0
2008-10-24,16.561,17.334,15.853,16.825,606509,0
2008-10-27,16.678,17.194,16.29,16.742,474875,0
2008-10-28,17.124,17.756,16.263,17.708,471994,0
2008-10-29,17.861,19.07,17.555,18.569,566562,0
2008-10-30,19.119,19.779,18.007,19.542,357729,0
2008-10-31,19.278,20.87,19.021,19.966,914119,0
2008-11-03,19.966,20.474,19.814,20.079,507060,0
2008-11-04,20.3,20.412,19.48,19.87,352469,0
2008-11-05,19.577,19.8,18.827,18.91,439508,0
2008-11-06,18.779,18.881,17.618,17.668,245999,0
2008-11-07,17.889,18.264,17.387,18.237,305640,0
2008-11-10,18.667,18.667,17.158,17.243,297060,0
2008-11-11,17.11,17.478,16.797,16.895,206756,0
2008-11-12,16.632,17.165,16.046,16.193,269783,0
2008-11-13,16.173,17.64,15.832,17.577,392520,0
2008-11-14,17.144,17.472,16.026,16.22,421849,0
2008-11-17,16.096,16.506,15.915,15.962,190926,0
2008-11-18,16.089,16.124,15.221,15.671,539228,0
2008-11-19,15.589,15.956,14.629,14.643,438608,0
2008-11-20,14.608,15.165,14.004,14.059,740860,0
2008-11-21,14.351,15.256,13.559,15.144,824208,0
2008-11-24,15.457,16.658,14.594,16.478,479733,0
2008-11-25,16.632,16.79,16.06,16.678,514256,0
2008-11-26,16.241,17.527,16.213,17.429,412280,0
2008-11-28,17.229,17.348,16.889,17.215,189196,0
2008-12-01,16.749,17,16.11,16.132,474888,0
2008-12-02,16.527,16.527,15.693,16.186,496490,0
2008-12-03,15.839,16.499,15.429,16.18,573389,0
2008-12-04,15.976,16.457,14.747,15.059,663134,0
2008-12-05,14.907,15.818,14.58,15.797,449640,0
2008-12-08,15.956,16.59,15.589,16.435,265459,0
2008-12-09,16.561,17.278,16.068,16.367,534113,0
2008-12-10,16.639,17.458,16.499,17.061,444600,0
2008-12-11,16.874,17.054,16.019,16.193,298224,0
2008-12-12,15.956,17.422,15.956,17.374,351377,0
2008-12-15,17.465,17.499,16.457,16.832,337417,0
2008-12-16,17.027,18.507,16.951,18.423,599694,0
2008-12-17,18.152,19.842,17.972,19.473,822963,0
2008-12-18,19.425,19.46,17.791,18.25,579530,0
2008-12-19,18.66,18.66,17.728,17.861,683204,0
2008-12-22,17.721,17.735,16.804,17.305,457184,0
2008-12-23,17.527,17.784,16.714,16.909,270709,0
2008-12-24,16.979,17.158,16.804,16.958,77618,0
2008-12-26,17.069,17.201,16.818,17.054,131755,0
2008-12-29,17.054,17.194,16.79,17.008,142664,0
2008-12-30,17.201,17.84,17.117,17.728,167809,0
2008-12-31,17.791,18.361,17.661,18.117,296836,0
2009-01-02,18.138,18.717,17.917,18.604,194502,0
2009-01-05,18.639,19.035,18.264,18.71,264196,0
2009-01-06,18.834,18.98,18.542,18.738,395144,0
2009-01-07,16.561,16.93,16.29,16.555,674850,0
2009-01-08,16.576,16.678,16.146,16.61,283920,0
2009-01-09,16.658,16.658,15.79,15.86,582855,0
2009-01-12,15.91,16.207,15.248,15.45,425941,0
2009-01-13,15.477,15.747,15.429,15.685,316335,0
2009-01-14,15.436,15.769,15.193,15.289,334779,0
2009-01-15,15.256,15.685,14.755,15.519,279815,0
2009-01-16,15.644,15.997,15.324,15.962,283609,0
2009-01-20,15.762,16.11,14.907,14.907,333570,0
2009-01-21,15.012,15.719,14.901,15.644,368610,0
2009-01-22,15.408,15.693,14.671,15.087,821564,0
2009-01-23,14.636,15.949,14.636,15.726,484787,0
2009-01-26,15.747,16.353,15.747,15.99,448499,0
2009-01-27,16.103,16.846,15.983,16.435,370121,0
2009-01-28,16.685,17.38,16.534,17.076,253108,0
2009-01-29,16.804,17.229,15.99,16.053,352065,0
2009-01-30,16.263,16.471,15.651,15.818,277125,0
2009-02-02,15.622,16.471,15.596,16.297,390881,0
2009-02-03,16.367,16.714,15.949,16.632,385202,0
2009-02-04,16.61,17.633,16.421,17.215,437945,0
2009-02-05,17.124,18.417,17.02,18.083,463187,0
2009-02-06,18.007,18.938,17.735,18.717,380043,0
2009-02-09,18.624,18.681,17.687,17.93,381378,0
2009-02-10,17.777,18.124,16.846,16.902,376540,0
2009-02-11,17.047,17.355,16.401,17.158,852095,0
2009-02-12,16.936,17.541,16.735,17.229,586477,0
2009-02-13,17.299,18.355,17.299,18.131,517252,0
2009-02-17,17.069,17.243,16.52,16.583,660656,0
2009-02-18,16.685,16.685,15.922,15.99,322006,0
2009-02-19,16.166,16.499,15.491,15.54,238512,0
2009-02-20,15.295,15.693,15.165,15.33,328311,0
2009-02-23,15.401,15.671,14.539,14.713,377537,0
2009-02-24,14.907,15.094,14.344,14.984,473166,0
2009-02-25,14.824,15.256,14.372,14.851,479256,0
2009-02-26,14.956,15.087,14.421,14.49,314927,0
2009-02-27,14.351,14.587,14.171,14.302,307688,0
2009-03-02,14.004,14.232,13.225,13.427,493748,0
2009-03-03,13.649,13.906,13.086,13.211,304992,0
2009-03-04,13.442,14.046,13.205,13.761,327043,0
2009-03-05,13.434,13.844,13.254,13.275,267715,0
2009-03-06,13.406,13.599,12.837,13.247,283642,0
2009-03-09,13.344,14.734,12.955,14.428,754291,0
2009-03-10,14.768,15.45,14.58,15.122,361113,0
2009-03-11,15.158,15.685,14.949,15.185,250451,0
2009-03-12,15.144,16.381,15.073,16.234,334858,0
2009-03-13,16.381,16.77,16.18,16.353,213716,0
2009-03-16,16.478,16.735,15.484,15.63,294627,0
2009-03-17,15.575,16.492,15.484,16.492,430049,0
2009-03-18,16.374,17.84,16.332,17.701,494411,0
2009-03-19,17.215,17.52,16.534,17.194,670155,0
2009-03-20,17.348,17.499,16.471,16.671,604893,0
2009-03-23,17.179,18.368,17.054,18.368,403407,0
2009-03-24,17.965,18.243,17.02,17.089,449045,0
2009-03-25,16.678,17.979,16.645,17.312,424583,0
2009-03-26,17.513,18.507,17.444,18.507,488666,0
2009-03-27,18.166,18.555,17.562,17.735,494342,0
2009-03-30,17.292,17.38,16.471,16.749,431357,0
2009-03-31,16.902,16.902,16.22,16.7,729522,0
2009-04-01,16.443,17.082,16.193,17.04,338009,0
2009-04-02,17.541,18.597,17.415,18.043,550776,0
2009-04-03,18.049,18.348,17.64,18.319,391784,0
2009-04-06,18.09,18.138,17.061,17.647,615840,0
2009-04-07,17.408,17.591,17.076,17.236,646634,0
2009-04-08,17.334,17.756,17.208,17.721,589382,0
2009-04-09,18.11,20.203,18.11,19.807,1127692,0
2009-04-13,19.473,19.932,18.459,19.035,364975,0
2009-04-14,18.667,19.021,18.25,18.529,209765,0
2009-04-15,18.131,18.459,17.548,18.319,443374,0
2009-04-16,18.437,19.306,18.187,19.195,339161,0
2009-04-17,19.264,19.535,18.96,19.405,249272,0
2009-04-20,18.86,19.299,18.25,18.452,395922,0
2009-04-21,18.243,19.092,18.243,18.987,277169,0
2009-04-22,18.59,19.535,18.59,18.867,844895,0
2009-04-23,18.688,18.889,18.049,18.688,541672,0
2009-04-24,18.786,19.515,18.562,19.099,447825,0
2009-04-27,18.792,19.035,18.529,18.786,356032,0
2009-04-28,18.631,19.569,18.515,19.313,400532,0
2009-04-29,19.522,20.113,19.278,19.828,360892,0
2009-04-30,20.036,20.642,19.549,20.022,445729,0
2009-05-01,20.022,20.502,19.662,19.835,256444,0
2009-05-04,20.022,20.488,19.696,20.21,232880,0
2009-05-05,20.079,20.099,19.23,19.591,280433,0
2009-05-06,19.779,19.793,18.98,19.398,298581,0
2009-05-07,19.669,19.669,18.639,18.896,419474,0
2009-05-08,19.174,19.243,18.411,18.945,257320,0
2009-05-11,18.583,18.839,18.173,18.695,341624,0
2009-05-12,18.773,18.91,17.555,17.959,295361,0
2009-05-13,17.695,17.84,17.38,17.506,315207,0
2009-05-14,17.647,18.152,17.478,17.937,440009,0
2009-05-15,17.874,18.237,17.763,17.979,464402,0
2009-05-18,18.187,19.063,18.18,18.967,831350,0
2009-05-19,19.07,19.723,18.91,19.425,762656,0
2009-05-20,19.648,20.405,19.342,19.362,356861,0
2009-05-21,19.188,19.46,18.71,18.98,295467,0
2009-05-22,19.167,19.342,18.786,18.827,225338,0
2009-05-26,18.688,19.87,18.688,19.8,465535,0
2009-05-27,19.619,20.189,19.376,19.405,305000,0
2009-05-28,19.48,19.48,18.71,19.14,241155,0
2009-05-29,19.264,19.473,18.827,19.425,351567,0
2009-06-01,19.757,20.918,19.757,20.87,394455,0
2009-06-02,20.71,20.767,20.32,20.46,313144,0
2009-06-03,20.217,20.564,19.953,20.259,196857,0
2009-06-04,20.328,20.649,20.141,20.592,293634,0
2009-06-05,20.821,20.821,20.245,20.509,187937,0
2009-06-08,20.287,20.717,20.126,20.391,305496,0
2009-06-09,20.571,21.107,20.571,20.815,245651,0
2009-06-10,20.946,21.05,20.238,20.78,312599,0
2009-06-11,20.85,21.378,20.794,20.904,175005,0
2009-06-12,21.538,21.787,20.932,21.733,442731,0
2009-06-15,21.634,21.844,21.196,21.76,367898,0
2009-06-16,21.85,22.087,21.358,21.412,206121,0
2009-06-17,21.488,22.066,21.287,21.892,256205,0
2009-06-18,21.925,22.039,21.571,21.726,311434,0
2009-06-19,22.032,22.052,20.968,21.28,579458,0
2009-06-22,21.135,21.322,20.294,20.294,289537,0
2009-06-23,20.523,20.667,19.835,19.959,238369,0
2009-06-24,20.092,20.495,19.793,19.918,262966,0
2009-06-25,19.877,20.259,19.828,20.155,192785,0
2009-06-26,20.106,20.3,19.772,20.182,1498655,0
2009-06-29,20.133,20.231,19.493,19.711,379773,0
2009-06-30,19.669,20.071,19.529,19.662,217747,0
2009-07-01,19.877,20.564,19.877,20.362,187308,0
2009-07-02,20.071,20.071,19.46,19.591,295246,0
2009-07-06,19.563,19.655,19.092,19.446,251854,0
2009-07-07,19.515,19.535,18.903,18.945,209999,0
2009-07-08,19.085,19.085,18.355,18.724,341820,0
2009-07-09,18.874,19.507,18.805,19.216,321455,0
2009-07-10,19.154,19.439,18.953,19.292,244535,0
2009-07-13,19.439,19.793,18.896,19.793,288814,0
2009-07-14,19.723,20.148,19.676,20.043,294884,0
2009-07-15,20.224,21.28,20.224,21.28,362540,0
2009-07-16,21.135,21.794,20.996,21.558,421778,0
2009-07-17,21.62,21.62,21.121,21.287,292762,0
2009-07-20,21.467,21.524,21.093,21.412,461087,0
2009-07-21,21.6,21.613,21.017,21.524,309467,0
2009-07-22,21.474,21.892,21.412,21.419,407106,0
2009-07-23,24.324,24.324,22.69,22.975,1648034,0
2009-07-24,22.892,23.108,22.608,22.982,325990,0
2009-07-27,23.058,23.484,23.051,23.193,294778,0
2009-07-28,23.01,23.434,22.601,23.329,290693,0
2009-07-29,23.058,23.266,22.719,23.158,366964,0
2009-07-30,23.344,23.657,22.955,23.172,301573,0
2009-07-31,22.975,24.088,22.802,23.574,453256,0
2009-08-03,23.684,23.691,23.01,23.427,440765,0
2009-08-04,23.322,23.796,23.087,23.629,316451,0
2009-08-05,23.581,23.677,23.309,23.47,370593,0
2009-08-06,23.504,23.734,23.129,23.288,309541,0
2009-08-07,23.671,23.671,22.9,23.065,453486,0
2009-08-10,22.892,23.179,22.719,22.907,204885,0
2009-08-11,22.816,23.094,22.399,22.565,251961,0
2009-08-12,22.656,23.344,22.641,23.087,162171,0
2009-08-13,23.158,23.316,22.754,23.281,92343,0
2009-08-14,23.179,23.193,22.289,22.656,145398,0
2009-08-17,22.275,22.538,21.787,22.025,139962,0
2009-08-18,22.087,22.517,21.767,22.47,92835,0
2009-08-19,22.107,22.802,21.683,22.733,212264,0
2009-08-20,22.634,22.948,22.538,22.865,108720,0
2009-08-21,23.193,23.809,22.934,23.504,237719,0
2009-08-24,23.504,23.734,23.295,23.532,156958,0
2009-08-25,23.589,24.122,23.553,23.796,239013,0
2009-08-26,23.698,24.185,23.567,23.991,164889,0
2009-08-27,24.032,24.15,23.589,23.991,111599,0
2009-08-28,24.101,24.721,24.101,24.331,169739,0
2009-08-31,24.025,24.15,23.879,24.011,256987,0
2009-09-01,23.789,24.324,23.434,23.56,223778,0
2009-09-02,23.434,23.865,23.358,23.4,112722,0
2009-09-03,23.491,23.517,23.129,23.372,115341,0
2009-09-04,23.281,23.915,23.281,23.908,98116,0
2009-09-08,24.06,24.291,23.943,24.135,114333,0
2009-09-09,24.053,24.596,23.984,24.442,106411,0
2009-09-10,24.353,25.055,24.067,25.048,147178,0
2009-09-11,25.005,25.235,24.782,24.81,186055,0
2009-09-14,24.699,24.977,24.567,24.902,120033,0
2009-09-15,24.977,25.019,24.596,24.674,137775,0
2009-09-16,24.824,24.824,24.385,24.567,112707,0
2009-09-17,24.603,24.984,24.346,24.831,92053,0
2009-09-18,24.916,25.221,24.76,24.929,225201,0
2009-09-21,24.574,24.95,24.574,24.74,54212,0
2009-09-22,24.943,25.005,24.581,24.831,73675,0
2009-09-23,24.824,25.283,24.714,24.753,91102,0
2009-09-24,24.803,24.86,24.06,24.206,97881,0
2009-09-25,24.185,24.442,23.65,24.15,71342,0
2009-09-28,24.213,25.019,23.964,24.733,80646,0
2009-09-29,24.831,25.019,24.373,24.617,104827,0
2009-09-30,24.706,24.991,23.998,24.227,137086,0
2009-10-01,24.164,24.164,23.434,23.609,196432,0
2009-10-02,23.491,23.767,23.309,23.322,104284,0
2009-10-05,23.372,23.747,23.115,23.616,124423,0
2009-10-06,23.698,24.477,23.698,24.448,143705,0
2009-10-07,24.277,24.477,24.122,24.164,139016,0
2009-10-08,24.277,24.435,24.06,24.115,132740,0
2009-10-09,24.032,24.428,24.032,24.353,211960,0
2009-10-12,24.36,24.596,24.227,24.331,257996,0
2009-10-13,24.421,24.667,24.297,24.448,145129,0
2009-10-14,24.887,24.929,24.421,24.653,283916,0
2009-10-15,24.539,24.653,24.234,24.339,126841,0
2009-10-16,24.248,24.539,23.872,24.011,152460,0
2009-10-19,24.206,24.346,23.908,24.15,128138,0
2009-10-20,24.262,24.463,23.677,23.698,202286,0
2009-10-21,23.705,24.185,23.441,23.491,195434,0
2009-10-22,24.977,24.977,23.809,24.206,635626,0
2009-10-23,24.318,24.504,24.025,24.15,286928,0
2009-10-26,24.053,24.645,23.581,23.754,208438,0
2009-10-27,23.629,23.977,23.344,23.448,150346,0
2009-10-28,23.484,23.727,22.83,22.852,215452,0
2009-10-29,23.087,23.094,22.649,22.83,244283,0
2009-10-30,22.628,22.775,21.975,22.226,218583,0
2009-11-02,22.441,22.441,21.358,21.669,343423,0
2009-11-03,21.439,21.474,21.093,21.446,338328,0
2009-11-04,21.495,21.961,21.344,21.579,232312,0
2009-11-05,21.754,22.254,21.712,22.212,137611,0
2009-11-06,21.954,22.587,21.946,22.081,117023,0
2009-11-09,22.349,22.621,22.233,22.363,124786,0
2009-11-10,22.212,22.656,22.162,22.37,194501,0
2009-11-11,22.608,22.669,22.155,22.321,186783,0
2009-11-12,22.342,22.517,21.946,21.996,188682,0
2009-11-13,22.141,22.377,21.906,21.975,248184,0
2009-11-16,22.197,22.859,22.197,22.683,253660,0
2009-11-17,22.641,22.641,22.155,22.269,250607,0
2009-11-18,22.336,22.517,21.837,21.925,142858,0
2009-11-19,21.794,21.857,21.244,21.398,233155,0
2009-11-20,21.217,21.627,21.217,21.6,114257,0
2009-11-23,21.968,22.121,21.669,21.844,76570,0
2009-11-24,21.794,21.913,21.565,21.801,80646,0
2009-11-25,21.844,21.913,21.747,21.83,84056,0
2009-11-27,21.071,21.837,21.071,21.517,93435,0
2009-11-30,21.419,21.419,20.767,21.258,540160,0
2009-12-01,21.426,21.712,21.419,21.62,233186,0
2009-12-02,21.705,22.275,21.358,22.141,262604,0
2009-12-03,22.155,22.282,21.78,21.837,135914,0
2009-12-04,22.254,22.434,21.669,22.059,282009,0
2009-12-07,22.121,22.295,21.906,22.066,111688,0
2009-12-08,21.996,22.148,21.634,21.946,110513,0
2009-12-09,22.032,22.039,21.712,21.892,134546,0
2009-12-10,21.906,22.114,21.837,22.081,214497,0
2009-12-11,22.134,22.282,21.586,21.787,233273,0
2009-12-14,21.864,22.081,21.719,22.081,136770,0
2009-12-15,21.954,22.148,21.83,21.975,187535,0
2009-12-16,22.094,22.254,21.773,22.197,149400,0
2009-12-17,21.982,22.254,21.705,21.946,124225,0
2009-12-18,22.032,22.1,21.754,21.996,331684,0
2009-12-21,22.066,22.413,22.01,22.37,232352,0
2009-12-22,22.342,22.621,22.226,22.552,266567,0
2009-12-23,22.649,22.914,22.448,22.754,116219,0
2009-12-24,22.907,23.122,22.816,23.122,38142,0
2009-12-28,23.143,23.47,23.03,23.122,172058,0
2009-12-29,23.24,23.24,23.058,23.129,68531,0
2009-12-30,23.115,23.302,22.83,23.158,124866,0
2009-12-31,23.214,23.386,22.9,22.907,88116,0
2010-01-04,23.065,23.517,22.975,23.477,156047,0
2010-01-05,23.491,23.657,23.094,23.158,180179,0
2010-01-06,23.087,23.407,23.087,23.281,142047,0
2010-01-07,23.151,23.413,22.795,23.051,178300,0
2010-01-08,22.9,23.553,22.9,23.206,86089,0
2010-01-11,23.108,23.108,22.261,22.377,200225,0
2010-01-12,22.24,22.289,21.954,22.233,209389,0
2010-01-13,22.328,22.704,22.169,22.669,130751,0
2010-01-14,22.656,23.186,22.525,23.115,216176,0
2010-01-15,23.22,23.22,22.845,22.989,571274,0
2010-01-19,23.025,23.532,22.934,23.477,191930,0
2010-01-20,23.206,23.322,22.934,23.065,159810,0
2010-01-21,23.037,23.337,22.907,23.037,297357,0
2010-01-22,22.989,23.065,22.517,22.552,321815,0
2010-01-25,22.754,22.859,22.565,22.628,165567,0
2010-01-26,22.497,22.704,22.315,22.377,189462,0
2010-01-27,22.233,22.676,22.162,22.538,147170,0
2010-01-28,24.775,24.803,23.351,24.304,614776,0
2010-01-29,25.361,25.368,24.053,24.428,498448,0
2010-02-01,24.617,25.368,24.199,25.261,382324,0
2010-02-02,25.261,25.347,24.532,24.853,322433,0
2010-02-03,24.81,25.185,24.339,24.817,157820,0
2010-02-04,24.714,24.775,24.06,24.213,287935,0
2010-02-05,24.199,24.4,23.754,24.291,190685,0
2010-02-08,24.331,24.61,24.304,24.477,173313,0
2010-02-09,24.667,24.782,24.491,24.721,249967,0
2010-02-10,24.686,24.991,24.392,24.706,215153,0
2010-02-11,24.56,24.74,24.269,24.727,345365,0
2010-02-12,24.532,25.019,24.463,25.005,255892,0
2010-02-16,25.255,25.332,25.055,25.325,161105,0
2010-02-17,25.368,25.651,25.144,25.389,142982,0
2010-02-18,25.361,25.636,25.283,25.505,211368,0
2010-02-19,25.505,25.879,25.158,25.715,130794,0
2010-02-22,25.893,25.893,25.512,25.665,82633,0
2010-02-23,25.7,25.7,25.096,25.221,213930,0
2010-02-24,25.228,25.672,25.228,25.582,163862,0
2010-02-25,25.178,25.283,24.824,25.199,329213,0
2010-02-26,25.144,25.214,24.448,24.603,293158,0
2010-03-01,24.674,25.29,24.674,25.152,337977,0
2010-03-02,25.241,25.402,25.048,25.172,208368,0
2010-03-03,25.165,25.283,24.943,25.034,235631,0
2010-03-04,25.13,25.13,24.74,24.81,168092,0
2010-03-05,24.873,25.117,24.617,24.88,329086,0
2010-03-08,24.887,25.019,24.339,24.428,327682,0
2010-03-09,24.407,24.706,24.297,24.692,359655,0
2010-03-10,24.645,25.478,24.645,25.428,693390,0
2010-03-11,25.34,25.527,24.796,25.498,522422,0
2010-03-12,25.672,25.7,25.471,25.693,298196,0
2010-03-15,25.764,26.02,25.679,25.936,242179,0
2010-03-16,26.083,26.165,25.651,25.992,243470,0
2010-03-17,25.965,26.158,25.75,25.999,165975,0
2010-03-18,26.028,26.098,25.686,25.75,125603,0
2010-03-19,25.901,25.901,25.178,25.548,310214,0
2010-03-22,25.283,25.832,25.248,25.812,187775,0
2010-03-23,25.743,26.34,25.686,26.27,113587,0
2010-03-24,26.2,26.2,25.785,25.853,106525,0
2010-03-25,26.006,26.319,25.707,25.715,85565,0
2010-03-26,25.853,25.915,25.575,25.597,90349,0
2010-03-29,25.743,25.922,25.715,25.915,114879,0
2010-03-30,25.872,26.263,25.715,26.144,223659,0
2010-03-31,25.965,26.631,25.893,26.291,262432,0
2010-04-01,26.374,26.597,26.02,26.186,177976,0
2010-04-05,26.333,26.597,26.215,26.506,105133,0
2010-04-06,26.43,26.728,26.013,26.709,103154,0
2010-04-07,26.541,26.695,26.305,26.638,154620,0
2010-04-08,26.458,26.604,26.152,26.519,147573,0
2010-04-09,26.59,26.709,26.098,26.486,118543,0
2010-04-12,26.624,26.812,26.207,26.77,151068,0
2010-04-13,26.702,27.139,26.555,27.069,139766,0
2010-04-14,27.139,28.091,27.111,28.035,176862,0
2010-04-15,27.924,28.07,27.764,28.014,134592,0
2010-04-16,28.007,28.195,27.8,28.021,229079,0
2010-04-19,27.793,28.5,27.793,28.5,286233,0
2010-04-20,28.556,28.884,28.362,28.884,149473,0
2010-04-21,29.008,29.667,28.912,29.667,686737,0
2010-04-22,27.521,27.521,26.458,26.854,1400498,0
2010-04-23,26.951,27.348,26.763,27.348,291180,0
2010-04-26,27.319,27.577,26.965,27.451,286815,0
2010-04-27,27.494,27.624,26.832,26.861,482838,0
2010-04-28,26.958,27.271,26.861,26.979,190185,0
2010-04-29,27.18,27.535,26.826,27.451,275085,0
2010-04-30,27.451,27.451,26.66,26.66,320953,0
2010-05-03,26.799,27.076,26.66,27.076,159935,0
2010-05-04,26.715,26.847,26.062,26.277,201159,0
2010-05-05,26.055,26.492,25.771,26.076,215490,0
2010-05-06,25.985,26.249,23.316,24.95,372280,0
2010-05-07,24.686,25.199,23.684,24.746,348881,0
2010-05-10,25.568,25.872,25.304,25.778,231522,0
2010-05-11,25.604,26.27,25.276,25.805,297833,0
2010-05-12,25.922,26.305,25.715,26.256,188354,0
2010-05-13,26.098,26.466,25.785,25.936,296318,0
2010-05-14,25.707,25.715,24.984,25.604,311765,0
2010-05-17,25.7,25.936,25.178,25.832,268344,0
2010-05-18,26.055,26.207,25.178,25.283,309212,0
2010-05-19,25.137,25.686,24.964,25.13,168600,0
2010-05-20,24.721,25.027,24.442,24.653,313337,0
2010-05-21,24.297,25.005,24.227,24.653,299133,0
2010-05-24,24.653,24.964,24.421,24.56,199092,0
2010-05-25,24.199,24.746,23.858,24.686,273834,0
2010-05-26,24.887,25.276,24.589,24.624,272928,0
2010-05-27,25.089,25.665,24.95,25.61,143970,0
2010-05-28,25.575,25.771,25.221,25.505,162891,0
2010-06-01,25.221,25.61,24.553,24.553,273971,0
2010-06-02,24.574,25.027,24.36,25.019,135829,0
2010-06-03,25.012,25.554,24.74,25.485,275396,0
2010-06-04,25.165,25.361,24.56,24.589,205968,0
2010-06-07,24.66,24.88,23.809,23.83,195989,0
2010-06-08,23.977,24.067,23.553,24.039,246175,0
2010-06-09,24.277,24.455,23.657,23.754,149459,0
2010-06-10,24.178,24.284,23.816,24.213,167556,0
2010-06-11,24.115,24.831,24.115,24.817,193788,0
2010-06-14,25.075,25.394,24.782,24.853,115399,0
2010-06-15,24.88,25.75,24.638,25.686,152805,0
2010-06-16,25.491,25.812,25.13,25.435,89919,0
2010-06-17,25.643,25.722,25.172,25.61,112737,0
2010-06-18,25.75,26.098,25.449,25.978,252073,0
2010-06-21,26.235,26.312,25.382,25.568,83755,0
2010-06-22,25.736,26.346,25.276,25.304,155953,0
2010-06-23,25.235,25.478,25.012,25.297,98242,0
2010-06-24,25.206,25.34,24.796,24.817,148121,0
2010-06-25,24.97,25.276,24.721,25.075,395181,0
2010-06-28,25.172,25.534,24.727,25.199,92950,0
2010-06-29,24.86,24.867,24.178,24.36,155519,0
2010-06-30,24.421,24.624,23.957,24.039,132877,0
2010-07-01,24.122,24.297,23.42,24.011,167528,0
2010-07-02,24.192,24.192,23.642,24.018,110911,0
2010-07-06,24.304,24.706,23.775,23.908,185606,0
2010-07-07,23.984,24.922,23.858,24.839,207697,0
2010-07-08,24.991,25.117,24.255,24.753,232299,0
2010-07-09,24.782,24.782,24.367,24.61,151518,0
2010-07-12,24.546,24.81,24.018,24.213,173330,0
2010-07-13,24.414,25.541,24.379,25.471,225428,0
2010-07-14,23.977,24.504,23.407,23.929,970741,0
2010-07-15,23.879,24.032,23.441,23.936,360100,0
2010-07-16,23.691,23.95,23.115,23.158,241333,0
2010-07-19,23.165,23.365,22.413,22.859,526868,0
2010-07-20,22.662,23.058,22.269,23.003,293928,0
2010-07-21,23.129,23.329,22.669,22.782,286468,0
2010-07-22,23.186,23.491,22.767,23.247,343937,0
2010-07-23,23.079,23.344,22.733,23.295,192000,0
2010-07-26,23.434,23.782,23.079,23.761,227474,0
2010-07-27,24.011,24.234,23.72,23.809,197567,0
2010-07-28,23.698,23.886,23.094,23.247,189893,0
2010-07-29,23.351,23.635,22.601,22.879,285338,0
2010-07-30,22.782,22.963,22.448,22.719,235960,0
2010-08-02,22.963,23.087,22.594,22.83,219610,0
2010-08-03,22.719,23.393,22.712,23.165,256951,0
2010-08-04,23.22,23.574,22.97,23.344,274979,0
2010-08-05,23.186,23.574,23.136,23.186,103081,0
2010-08-06,22.892,23.448,22.747,23.281,173514,0
2010-08-09,23.407,23.852,23.233,23.698,156384,0
2010-08-10,23.448,23.517,22.963,23.227,234727,0
2010-08-11,22.955,22.955,22.302,22.349,257402,0
2010-08-12,22.094,22.399,21.767,22.247,139415,0
2010-08-13,22.114,22.315,21.705,21.712,184106,0
2010-08-16,21.571,22.205,21.28,22.121,171786,0
2010-08-17,22.289,22.83,22.155,22.579,215815,0
2010-08-18,22.608,22.733,22.247,22.427,189133,0
2010-08-19,22.275,22.391,21.747,21.975,198570,0
2010-08-20,21.892,22.046,21.538,21.773,151173,0
2010-08-23,21.524,21.712,21.183,21.315,256965,0
2010-08-24,21.057,21.502,20.883,21.176,119979,0
2010-08-25,20.961,21.446,20.883,21.385,78952,0
2010-08-26,21.531,21.586,21.024,21.156,75885,0
2010-08-27,21.398,21.801,20.883,21.767,163293,0
2010-08-30,21.642,21.74,21.107,21.135,118042,0
2010-08-31,21.183,21.308,20.688,20.801,242869,0
2010-09-01,21.156,21.301,20.745,20.801,325140,0
2010-09-02,20.759,21.03,20.627,20.745,215508,0
2010-09-03,20.85,21.086,20.627,21.017,418979,0
2010-09-07,20.982,21.05,20.688,20.774,195411,0
2010-09-08,20.794,20.911,20.579,20.815,182064,0
2010-09-09,20.996,21.135,20.774,20.891,97406,0
2010-09-10,20.954,21.024,20.571,20.717,184024,0
2010-09-13,20.857,21.344,20.794,21.237,283373,0
2010-09-14,21.23,21.815,21.223,21.552,171258,0
2010-09-15,21.565,22.169,21.114,21.877,290430,0
2010-09-16,21.787,21.906,21.258,21.642,93402,0
2010-09-17,21.844,22.046,21.461,21.747,171343,0
2010-09-20,21.76,22.328,21.531,22.309,188412,0
2010-09-21,22.289,22.47,22.148,22.155,102105,0
2010-09-22,22.128,22.19,21.488,21.613,165582,0
2010-09-23,21.433,21.871,21.244,21.294,219095,0
2010-09-24,21.509,22.183,21.509,22.01,230124,0
2010-09-27,22.081,22.413,21.747,22.073,246887,0
2010-09-28,22.176,22.377,21.719,22.336,220679,0
2010-09-29,22.212,22.697,22.212,22.406,151137,0
2010-09-30,22.608,22.719,22.148,22.363,110975,0
2010-10-01,22.587,22.697,22.19,22.565,127818,0
2010-10-04,22.484,22.621,21.961,22.391,161580,0
2010-10-05,22.669,23.539,22.669,23.434,248868,0
2010-10-06,23.344,23.407,22.747,23.122,194867,0
2010-10-07,23.316,23.322,22.892,23.079,75166,0
2010-10-08,23.072,23.26,22.552,23.151,97451,0
2010-10-11,22.802,23.463,22.802,23.179,66802,0
2010-10-12,23.186,23.266,22.872,23.122,107709,0
2010-10-13,23.351,23.553,23.037,23.532,275662,0
2010-10-14,23.56,23.734,23.407,23.47,171086,0
2010-10-15,23.74,23.74,23.158,23.358,167430,0
2010-10-18,23.427,23.74,23.281,23.74,88010,0
2010-10-19,23.567,24.255,23.288,24.115,454916,0
2010-10-20,24.255,24.291,23.901,24.157,194370,0
2010-10-21,24.318,24.435,24.073,24.277,183656,0
2010-10-22,24.346,24.867,24.346,24.753,359410,0
2010-10-25,24.909,25.318,24.88,25.235,128025,0
2010-10-26,25.075,25.268,24.789,25.228,221110,0
2010-10-27,25.055,25.886,24.964,25.84,327092,0
2010-10-28,26.055,26.41,25.75,26.229,335743,0
2010-10-29,26.263,27.048,26.186,26.847,228835,0
2010-11-01,26.882,27.438,26.861,27.125,237198,0
2010-11-02,27.417,27.652,26.902,27.361,310371,0
2010-11-03,27.299,28.042,27.23,28.014,605387,0
2010-11-04,28.091,28.937,28.07,28.778,304020,0
2010-11-05,28.702,28.786,28.44,28.486,213339,0
2010-11-08,28.32,28.461,28.105,28.188,232405,0
2010-11-09,28.119,28.209,27.869,27.987,160223,0
2010-11-10,27.938,28.412,27.591,28.404,198640,0
2010-11-11,27.959,27.959,27.118,27.819,275121,0
2010-11-12,27.549,28.063,27.549,27.8,208977,0
2010-11-15,27.84,28.224,27.631,27.869,141502,0
2010-11-16,27.591,27.895,27.271,27.451,337705,0
2010-11-17,27.535,27.542,26.847,26.965,276693,0
2010-11-18,27.223,27.709,27.118,27.48,292658,0
2010-11-19,27.494,28.188,27.354,27.938,148143,0
2010-11-22,27.778,28.098,27.361,28.028,194584,0
2010-11-23,27.807,27.855,27.431,27.688,173691,0
2010-11-24,27.924,28.209,27.833,28.091,193265,0
2010-11-26,27.793,28.035,27.793,27.862,60662,0
2010-11-29,27.66,27.757,27.02,27.508,198331,0
2010-11-30,27.368,27.73,27.152,27.431,271669,0
2010-12-01,27.987,29.614,27.987,28.849,469329,0
2010-12-02,28.841,29.001,28.263,28.334,341822,0
2010-12-03,28.105,28.27,27.819,28.147,300114,0
2010-12-06,28.014,28.249,27.702,27.778,229073,0
2010-12-07,28.147,28.263,27.624,27.709,358374,0
2010-12-08,27.8,28.154,27.8,27.833,208455,0
2010-12-09,28.049,28.243,27.882,28.147,182732,0
2010-12-10,28.249,28.764,27.987,28.662,138542,0
2010-12-13,28.683,29.091,28.605,28.925,177403,0
2010-12-14,28.912,29.411,28.863,29.216,192920,0
2010-12-15,29.162,29.439,28.925,29.113,271820,0
2010-12-16,29.182,29.266,28.891,29.231,183814,0
2010-12-17,29.21,29.6,29.008,29.452,161042,0
2010-12-20,29.552,29.828,29.335,29.585,154057,0
2010-12-21,29.766,29.766,29.355,29.53,129982,0
2010-12-22,29.099,29.538,29.099,29.452,72354,0
2010-12-23,29.418,29.674,29.287,29.445,46541,0
2010-12-27,29.445,29.794,29.147,29.745,61655,0
2010-12-28,29.773,29.773,29.022,29.404,105814,0
2010-12-29,29.425,29.488,29.091,29.439,52612,0
2010-12-30,29.314,29.474,29.252,29.266,37140,0
2010-12-31,29.037,29.099,28.786,28.807,68452,0
2011-01-03,29.022,29.745,28.723,29.321,207658,0
2011-01-04,29.425,29.425,28.419,28.8,171602,0
2011-01-05,28.751,29.008,28.447,28.633,194101,0
2011-01-06,28.5,28.849,28.299,28.536,226677,0
2011-01-07,28.521,28.821,28.154,28.723,172604,0
2011-01-10,28.5,28.965,28.306,28.355,317230,0
2011-01-11,28.419,28.973,28.292,28.958,212538,0
2011-01-12,29.064,29.459,28.965,29.425,130289,0
2011-01-13,29.362,30.204,29.335,30.204,227359,0
2011-01-14,30.231,31.343,30.231,31.316,235100,0
2011-01-18,31.147,31.405,30.99,31.204,281084,0
2011-01-19,31.289,31.323,30.78,30.822,208988,0
2011-01-20,30.592,31.1,30.336,31.011,287974,0
2011-01-21,31.268,31.268,29.891,30.008,126127,0
2011-01-24,30.197,30.842,30.064,30.78,108651,0
2011-01-25,30.579,31.066,30.516,30.933,112747,0
2011-01-26,31.107,31.802,31.107,31.671,489399,0
2011-01-27,31.906,32.226,30.898,31.754,402290,0
2011-01-28,31.829,31.906,31.398,31.642,273880,0
2011-01-31,31.795,31.829,31.183,31.35,246773,0
2011-02-01,31.572,31.913,31.086,31.524,439033,0
2011-02-02,31.545,32.172,31.545,31.942,241981,0
2011-02-03,31.858,32.143,31.565,31.997,234359,0
2011-02-04,31.949,32.414,31.865,32.267,178661,0
2011-02-07,32.28,32.803,32.246,32.483,257173,0
2011-02-08,32.393,32.761,32.393,32.734,215852,0
2011-02-09,32.761,32.761,32.422,32.587,232835,0
2011-02-10,32.379,32.866,32.366,32.649,223580,0
2011-02-11,32.58,33.116,32.58,33.011,156898,0
2011-02-14,33.171,33.387,32.879,33.387,228052,0
2011-02-15,33.387,33.617,33.149,33.219,352261,0
2011-02-16,33.761,34.033,33.054,33.851,781536,0
2011-02-18,34.603,34.707,34.318,34.555,358634,0
2011-02-22,34.388,34.415,33.469,33.617,378924,0
2011-02-23,33.394,33.832,33.387,33.602,582455,0
2011-02-24,33.727,34.047,33.491,33.673,328222,0
2011-02-25,33.775,34.325,33.768,34.124,351880,0
2011-02-28,34.241,34.616,33.673,33.929,158526,0
2011-03-01,34.144,34.158,33.373,33.484,219526,0
2011-03-02,33.531,33.811,33.401,33.531,171833,0
2011-03-03,33.844,34.75,33.844,34.75,246601,0
2011-03-04,34.721,34.736,34.408,34.65,134553,0
2011-03-07,34.75,34.75,33.359,33.567,226500,0
2011-03-08,33.679,34.463,33.387,34.173,165330,0
2011-03-09,33.957,34.075,33.518,33.631,228960,0
2011-03-10,33.095,33.198,32.49,32.962,347546,0
2011-03-11,32.914,33.047,32.566,32.838,174334,0
2011-03-14,32.754,32.955,32.469,32.817,113707,0
2011-03-15,31.829,31.942,31.461,31.593,277783,0
2011-03-16,31.531,31.97,31.127,31.517,295291,0
2011-03-17,31.956,32.441,31.698,31.899,162058,0
2011-03-18,32.172,32.511,31.871,32.462,292831,0
2011-03-21,33.032,33.538,32.782,33.442,100490,0
2011-03-22,33.429,33.497,33.262,33.442,87967,0
2011-03-23,33.442,34.088,33.095,33.992,131700,0
2011-03-24,34.144,34.506,33.985,34.395,123302,0
2011-03-25,34.388,35.277,34.388,34.84,166239,0
2011-03-28,34.956,35.174,34.7,34.778,140377,0
2011-03-29,34.785,35.602,34.589,35.409,98252,0
2011-03-30,35.575,36.027,35.284,35.985,194552,0
2011-03-31,35.743,36.394,35.687,36.312,177216,0
2011-04-01,36.415,36.62,35.869,36.055,189412,0
2011-04-04,36.265,36.415,35.416,36.007,187517,0
2011-04-05,36.014,36.132,35.374,35.631,240273,0
2011-04-06,35.665,35.854,35.575,35.694,140013,0
2011-04-07,35.75,35.883,35.331,35.459,124711,0
2011-04-08,35.673,35.673,35.056,35.174,114183,0
2011-04-11,35.181,35.284,34.743,34.895,133913,0
2011-04-12,34.75,34.778,34.013,34.068,206880,0
2011-04-13,33.518,34.054,33.408,33.714,636797,0
2011-04-14,33.415,33.768,32.997,33.747,570847,0
2011-04-15,33.638,33.95,33.595,33.943,423825,0
2011-04-18,33.497,33.907,33.359,33.797,229112,0
2011-04-19,33.797,33.811,33.567,33.768,220691,0
2011-04-20,34.026,34.84,33.825,34.575,406033,0
2011-04-21,35.118,35.118,34.312,34.562,183884,0
2011-04-25,34.513,34.513,34.033,34.276,238154,0
2011-04-26,34.374,34.86,34.283,34.721,227902,0
2011-04-27,34.7,35.381,34.477,35.063,309169,0
2011-04-28,34.45,34.45,33.269,33.88,857258,0
2011-04-29,33.782,34.026,33.56,33.957,174461,0
2011-05-02,34.047,34.054,33.525,33.638,219464,0
2011-05-03,33.645,34.095,33.602,33.811,389432,0
2011-05-04,33.943,34.241,33.645,33.811,229047,0
2011-05-05,33.546,34.061,33.401,33.714,238917,0
2011-05-06,34.193,34.629,33.818,33.929,138489,0
2011-05-09,33.797,34.088,33.645,34.02,142075,0
2011-05-10,34.255,35.236,34.219,35.236,185389,0
2011-05-11,35.103,35.338,34.562,34.582,210697,0
2011-05-12,34.513,35.48,34.402,35.263,195552,0
2011-05-13,35.228,35.29,34.422,34.582,141967,0
2011-05-16,34.368,34.845,34.04,34.04,171483,0
2011-05-17,33.838,34.219,33.707,33.859,137067,0
2011-05-18,34.006,34.664,34.006,34.485,130336,0
2011-05-19,34.693,34.963,34.234,34.65,162416,0
2011-05-20,34.485,34.7,34.006,34.332,205863,0
2011-05-23,33.754,34.033,33.531,33.761,143735,0
2011-05-24,33.844,33.936,33.436,33.567,244613,0
2011-05-25,33.429,34.013,33.429,33.866,145877,0
2011-05-26,33.727,34.269,33.531,34.11,122902,0
2011-05-27,34.186,34.881,34.137,34.415,169119,0
2011-05-31,34.743,35.056,34.686,34.922,280789,0
2011-06-01,34.771,34.874,33.476,33.574,264993,0
2011-06-02,33.595,34.068,33.387,34.006,142455,0
2011-06-03,33.504,33.936,33.497,33.659,221870,0
2011-06-06,33.553,33.768,33.429,33.707,259762,0
2011-06-07,33.929,33.929,33.602,33.638,220923,0
2011-06-08,33.442,34.047,32.872,33.095,326781,0
2011-06-09,33.248,33.538,33.054,33.156,102758,0
2011-06-10,32.949,32.949,32.037,32.539,281155,0
2011-06-13,32.706,32.706,31.878,31.913,270449,0
2011-06-14,32.199,32.997,32.199,32.782,151520,0
2011-06-15,32.393,32.554,31.976,32.234,370944,0
2011-06-16,32.115,32.143,30.384,30.753,429440,0
2011-06-17,31.011,31.011,30.183,30.225,343327,0
2011-06-20,30.036,30.384,29.905,30.008,211349,0
2011-06-21,30.245,30.635,30.114,30.565,174046,0
2011-06-22,30.356,30.773,30.176,30.426,200296,0
2011-06-23,29.995,31.197,29.96,31.004,172398,0
2011-06-24,30.983,31.19,30.649,30.766,323031,0
2011-06-27,30.697,31.497,30.628,31.434,220452,0
2011-06-28,31.412,31.49,31.018,31.447,130565,0
2011-06-29,31.691,31.74,31.289,31.412,166633,0
2011-06-30,31.51,32.483,31.51,32.295,107214,0
2011-07-01,32.366,33.408,32.366,33.373,242577,0
2011-07-05,33.31,33.741,32.872,32.907,172062,0
2011-07-06,32.796,32.796,32.246,32.734,151110,0
2011-07-07,32.942,33.531,32.768,33.504,147567,0
2011-07-08,33.137,33.298,32.455,32.608,251400,0
2011-07-11,32.037,32.302,31.176,31.268,301292,0
2011-07-12,31.06,31.086,30.163,30.17,351227,0
2011-07-13,30.447,30.69,29.864,29.954,255846,0
2011-07-14,30.002,30.295,29.842,30.002,352894,0
2011-07-15,30.12,30.342,29.821,30.141,221611,0
2011-07-18,29.96,30.085,29.857,30.022,227268,0
2011-07-19,30.28,31.323,30.28,31.127,153990,0
2011-07-20,31.226,31.233,30.725,30.954,129659,0
2011-07-21,31.004,31.004,29.96,30.795,337669,0
2011-07-22,30.802,31.712,30.323,31.517,299673,0
2011-07-25,31.197,31.461,30.316,30.44,336442,0
2011-07-26,30.412,30.815,30.036,30.211,210448,0
2011-07-27,28.723,29.044,27.174,27.487,1103084,0
2011-07-28,27.431,27.917,27.104,27.139,469926,0
2011-07-29,26.778,27.25,26.548,26.888,307770,0
2011-08-01,27.244,27.451,26.61,26.944,314123,0
2011-08-02,26.709,27.23,26.34,26.353,237875,0
2011-08-03,26.374,27.223,26.158,27.076,354689,0
2011-08-04,27.027,27.388,26.186,26.374,445857,0
2011-08-05,26.742,27.508,25.568,26.263,511060,0
2011-08-08,25.117,26.917,25.117,25.929,622367,0
2011-08-09,26.473,27.374,25.929,27.361,663078,0
2011-08-10,26.381,27,26.013,26.165,592404,0
2011-08-11,26.466,27.702,26.291,27.285,242794,0
2011-08-12,27.215,27.577,26.695,26.931,245174,0
2011-08-15,27.055,27.688,27.013,27.624,118769,0
2011-08-16,27.41,27.445,26.388,26.965,177121,0
2011-08-17,27.02,27.312,26.451,26.735,131362,0
2011-08-18,25.707,26.36,25.623,26.049,427435,0
2011-08-19,25.575,26.728,25.554,25.86,216651,0
2011-08-22,26.721,27.111,25.819,26.193,111770,0
2011-08-23,26.319,27.952,26.028,27.8,177247,0
2011-08-24,27.681,28.176,27.244,27.487,205558,0
2011-08-25,27.528,27.974,26.653,27.027,175546,0
2011-08-26,26.799,27.319,26.256,27.215,268479,0
2011-08-29,27.876,28.433,27.501,28.209,194573,0
2011-08-30,27.987,28.27,27.617,28.049,182706,0
2011-08-31,27.91,28.098,27.271,27.631,225310,0
2011-09-01,27.597,28.077,26.486,26.582,253087,0
2011-09-02,26.381,26.466,25.568,25.778,101865,0
2011-09-06,24.97,25.722,24.667,25.686,251018,0
2011-09-07,26.013,26.41,25.819,26.403,218674,0
2011-09-08,26.298,26.728,25.59,25.693,136483,0
2011-09-09,25.402,26.222,24.984,25.715,361864,0
2011-09-12,25.505,26.013,25.199,25.771,138475,0
2011-09-13,25.853,26.631,25.722,26.479,186768,0
2011-09-14,26.721,27.438,26.403,27.118,135049,0
2011-09-15,27.348,27.515,26.763,27.305,123299,0
2011-09-16,27.312,27.751,26.895,27.223,228591,0
2011-09-19,26.826,26.993,26.417,26.631,88175,0
2011-09-20,26.674,26.812,25.791,25.798,98779,0
2011-09-21,25.985,26.006,24.74,24.831,132154,0
2011-09-22,24.199,24.846,23.775,24.284,207712,0
2011-09-23,24.284,24.733,23.998,24.525,142887,0
2011-09-26,24.692,24.964,24.15,24.902,144435,0
2011-09-27,25.144,25.943,24.887,25.29,190272,0
2011-09-28,25.548,25.548,24.297,24.353,143459,0
2011-09-29,25.089,25.089,23.802,24.421,127018,0
2011-09-30,24.238,24.59,23.876,23.896,193275,0
2011-10-03,23.65,24.262,22.809,22.996,218975,0
2011-10-04,22.601,24.706,22.601,24.631,317241,0
2011-10-05,24.574,25.019,24.291,24.831,264106,0
2011-10-06,24.86,26.277,24.839,26.235,321891,0
2011-10-07,26.172,26.41,25.29,25.394,124772,0
2011-10-10,25.826,26.832,25.172,25.679,329052,0
2011-10-11,25.389,25.679,25.214,25.604,121527,0
2011-10-12,26.083,26.604,25.992,26.333,244348,0
2011-10-13,26.062,26.695,26.035,26.61,111391,0
2011-10-14,26.763,26.763,25.957,26.681,174673,0
2011-10-17,26.417,26.444,25.368,25.491,171852,0
2011-10-18,25.505,26.291,25.123,26.055,145745,0
2011-10-19,25.846,25.943,25.248,25.382,78683,0
2011-10-20,25.276,25.318,24.4,25.165,99134,0
2011-10-21,25.623,25.812,25.172,25.541,126705,0
2011-10-24,25.872,26.895,25.629,26.645,126484,0
2011-10-25,26.924,26.924,25.707,25.846,152460,0
2011-10-26,26.165,26.381,25.228,25.554,259794,0
2011-10-27,25.832,27.431,25.832,27.361,781651,0
2011-10-28,27.424,27.924,27.292,27.424,238963,0
2011-10-31,27.091,27.091,26.437,26.769,163498,0
2011-11-01,25.872,26.749,25.846,26.2,195099,0
2011-11-02,26.473,26.854,26.098,26.77,194600,0
2011-11-03,27.132,28.007,26.624,27.882,174886,0
2011-11-04,27.591,28.091,27.494,28.042,134140,0
2011-11-07,27.959,28.035,27.431,27.807,70847,0
2011-11-08,28.07,28.973,28.042,28.87,205085,0
2011-11-09,28.056,28.507,27.617,27.764,248304,0
2011-11-10,28.119,28.528,27.652,28.249,143737,0
2011-11-11,28.583,29.628,28.348,29.6,139605,0
2011-11-14,29.349,29.982,28.758,28.958,294885,0
2011-11-15,29.266,29.516,28.751,29.28,113801,0
2011-11-16,28.925,30.148,28.835,29.266,167579,0
2011-11-17,29.133,29.169,28.084,28.404,191970,0
2011-11-18,28.647,28.744,28.091,28.507,134373,0
2011-11-21,28.042,28.188,27.535,27.819,176464,0
2011-11-22,27.549,28.042,27.515,27.577,219579,0
2011-11-23,27.473,27.645,26.958,27.201,195759,0
2011-11-25,27.139,27.688,26.667,26.674,73579,0
2011-11-28,27.451,27.702,27.111,27.652,218854,0
2011-11-29,27.604,28.021,27.132,27.292,156784,0
2011-11-30,28.462,29.047,28.283,28.891,395836,0
2011-12-01,28.944,29.259,28.154,28.162,277780,0
2011-12-02,28.32,28.758,27.674,27.981,178142,0
2011-12-05,28.461,28.828,27.981,28.778,310804,0
2011-12-06,28.764,29.259,28.521,29.029,176041,0
2011-12-07,28.723,29.411,28.397,29.022,166609,0
2011-12-08,28.619,28.8,27.584,27.66,210119,0
2011-12-09,27.631,28.577,27.333,28.44,146558,0
2011-12-12,28.049,28.056,27.465,27.945,133418,0
2011-12-13,33.061,35.236,31.822,31.963,2031003,0
2011-12-14,32.192,32.28,31.579,31.636,505407,0
2011-12-15,31.99,32.323,31.593,32.172,385489,0
2011-12-16,32.344,32.879,31.871,32.186,411227,0
2011-12-19,32.316,32.719,31.712,31.747,156155,0
2011-12-20,32.379,32.803,32.172,32.671,334130,0
2011-12-21,32.337,32.615,32.045,32.587,140410,0
2011-12-22,32.58,33.025,32.511,32.678,296048,0
2011-12-23,32.747,33.255,32.547,33.219,141653,0
2011-12-27,33.039,33.518,32.685,33.345,176538,0
2011-12-28,33.283,33.504,32.615,32.699,138078,0
2011-12-29,32.838,33.673,32.838,33.631,224611,0
2011-12-30,33.299,33.737,32.75,32.839,231026,0
2012-01-03,33.061,33.985,33.061,33.525,359668,0
2012-01-04,33.178,33.366,32.295,32.99,181833,0
2012-01-05,32.914,33.679,32.656,33.61,206410,0
2012-01-06,33.469,34.02,33.075,33.768,283651,0
2012-01-09,33.797,34.381,33.665,34.158,222829,0
2012-01-10,34.485,34.7,34.173,34.548,224994,0
2012-01-11,34.226,34.757,34.212,34.568,209800,0
2012-01-12,34.582,34.914,34.318,34.881,187798,0
2012-01-13,34.736,34.833,33.838,34.006,194409,0
2012-01-17,34.364,34.745,34.099,34.344,149370,0
2012-01-18,34.158,34.895,34.158,34.736,147719,0
2012-01-19,34.778,34.888,34.173,34.791,306286,0
2012-01-20,34.629,34.895,34.541,34.874,214628,0
2012-01-23,34.86,35.027,34.506,34.693,108756,0
2012-01-24,34.555,34.956,34.555,34.874,146581,0
2012-01-25,34.799,34.956,34.562,34.888,209603,0
2012-01-26,34.907,35.063,34.575,34.852,230513,0
2012-01-27,34.643,35.153,34.643,35.027,147710,0
2012-01-30,34.845,35.602,34.845,35.381,203155,0
2012-01-31,35.603,35.613,34.794,35.038,152092,0
2012-02-01,35.297,36.297,35.103,36.245,222077,0
2012-02-02,36.146,36.806,35.917,36.089,181499,0
2012-02-03,36.472,36.94,36.146,36.486,194895,0
2012-02-06,36.401,36.549,35.945,36.04,129376,0
2012-02-07,36.092,36.865,35.809,36.337,231242,0
2012-02-08,36.307,36.747,35.751,36.241,157538,0
2012-02-09,36.454,36.454,35.282,35.722,79104,0
2012-02-10,35.399,35.603,35.096,35.243,109621,0
2012-02-13,35.549,36.033,35.187,35.367,81985,0
2012-02-14,36.34,36.347,35.535,36.047,462028,0
2012-02-15,36.139,36.347,34.506,35.352,559214,0
2012-02-16,35.68,36.04,35.139,36.021,205209,0
2012-02-17,36.142,36.201,34.285,35.349,408577,0
2012-02-21,35.535,36.195,34.7,34.9,271116,0
2012-02-22,34.871,35.722,34.871,35.116,252319,0
2012-02-23,35.096,35.48,34.935,35.36,114744,0
2012-02-24,35.262,35.498,35.262,35.359,205098,0
2012-02-27,35.146,35.819,34.998,35.507,172500,0
2012-02-28,35.613,35.965,35.185,35.799,196174,0
2012-02-29,35.78,36.26,34.861,34.919,243090,0
2012-03-01,34.968,36.434,34.823,36.082,424762,0
2012-03-02,34.929,37.138,33.816,34.364,504920,0
2012-03-05,34.205,34.588,33.199,33.396,302726,0
2012-03-06,33.396,33.425,32.799,33.122,209705,0
2012-03-07,33.307,34.07,33.229,33.982,145895,0
2012-03-08,34.403,35.594,33.972,35.077,361907,0
2012-03-09,35.185,35.741,34.929,35.243,395436,0
2012-03-12,34.978,35.799,34.978,35.409,175110,0
2012-03-13,36.033,38.332,35.937,38.098,430655,0
2012-03-14,38.312,39.241,37.852,38.049,331839,0
2012-03-15,38.039,38.83,37.803,38.771,172187,0
2012-03-16,38.791,39.093,38.39,38.468,163452,0
2012-03-19,38.546,39.044,38.203,38.546,119638,0
2012-03-20,38.153,38.82,37.959,38.488,112260,0
2012-03-21,38.516,38.956,38.282,38.722,153324,0
2012-03-22,38.633,38.643,37.949,38.418,93551,0
2012-03-23,38.352,38.761,38.108,38.722,116650,0
2012-03-26,38.985,39.554,38.859,39.202,210068,0
2012-03-27,39.162,39.162,38.526,38.566,154772,0
2012-03-28,38.478,38.585,37.822,38.039,159741,0
2012-03-29,37.687,38.068,37.384,38.019,136548,0
2012-03-30,38.352,38.352,37.598,37.999,125036,0
2012-04-02,37.842,38.947,37.697,38.917,233630,0
2012-04-03,38.536,38.85,37.315,37.509,213487,0
2012-04-04,37.049,37.049,35.291,35.908,318015,0
2012-04-05,35.849,36.523,35.672,36.376,131234,0
2012-04-09,35.584,35.908,35.136,35.479,150244,0
2012-04-10,35.507,35.879,35.096,35.126,206985,0
2012-04-11,35.193,35.965,35.126,35.799,159615,0
2012-04-12,35.918,36.454,35.78,36.26,152330,0
2012-04-13,36.005,36.005,35.369,35.409,112867,0
2012-04-16,35.722,35.955,34.823,35.156,143175,0
2012-04-17,32.27,35.527,32.056,34.645,686602,0
2012-04-18,34.383,34.578,33.963,34.364,171255,0
2012-04-19,34.275,34.655,33.473,33.786,183886,0
2012-04-20,34.635,34.635,33.473,33.661,153960,0
2012-04-23,33.054,33.376,32.692,33.074,148324,0
2012-04-24,33.093,33.531,33.044,33.249,126492,0
2012-04-25,33.561,34.002,33.376,33.756,120962,0
2012-04-26,33.346,34.275,33.259,34.06,105477,0
2012-04-27,34.041,34.196,33.679,34.021,215914,0
2012-04-30,33.854,33.913,33.531,33.601,140121,0
2012-05-01,33.621,34.07,33.551,33.699,207382,0
2012-05-02,33.346,34.119,33.337,33.903,122326,0
2012-05-03,33.746,34.196,33.317,33.581,210335,0
2012-05-04,33.473,33.611,32.839,32.858,167905,0
2012-05-07,32.652,33.112,32.33,32.829,96197,0
2012-05-08,32.546,33.327,32.546,33.122,99005,0
2012-05-09,32.682,33.132,32.546,32.75,119673,0
2012-05-10,33.024,33.259,32.428,32.712,71656,0
2012-05-11,32.556,33.122,32.556,32.75,105710,0
2012-05-14,32.467,32.897,32.447,32.584,102502,0
2012-05-15,32.506,33.064,32.31,32.536,125141,0
2012-05-16,32.712,32.887,32.076,32.194,150412,0
2012-05-17,32.194,32.35,31.695,31.695,79922,0
2012-05-18,31.676,32.135,31.547,31.637,162284,0
2012-05-21,31.812,32.233,31.275,31.93,166109,0
2012-05-22,32.006,32.036,31.577,31.91,127109,0
2012-05-23,31.782,32.32,31.421,32.261,220751,0
2012-05-24,32.27,32.27,31.236,31.577,140318,0
2012-05-25,31.49,31.656,30.679,31.646,112176,0
2012-05-29,31.97,32.105,31.295,31.529,86962,0
2012-05-30,31.275,31.373,30.815,30.854,87837,0
2012-05-31,30.824,30.824,30.258,30.63,127040,0
2012-06-01,29.975,30.327,29.516,29.69,90141,0
2012-06-04,29.878,29.907,29.262,29.556,123349,0
2012-06-05,29.388,29.936,28.782,29.486,114287,0
2012-06-06,29.634,30.365,29.486,30.308,71805,0
2012-06-07,30.707,30.912,30.112,30.161,114510,0
2012-06-08,30.062,31.196,30.004,31.022,112442,0
2012-06-11,31.46,31.617,29.604,29.67,144018,0
2012-06-12,29.73,30.228,29.349,30.19,58112,0
2012-06-13,30.171,30.308,29.242,29.446,89679,0
2012-06-14,29.34,30.004,28.947,29.446,67516,0
2012-06-15,29.32,29.955,29.173,29.917,188450,0
2012-06-18,29.71,30.141,29.624,29.838,54448,0
2012-06-19,29.946,30.298,29.927,30.092,111587,0
2012-06-20,30.023,30.161,29.661,29.828,64268,0
2012-06-21,29.78,29.799,28.283,28.372,115108,0
2012-06-22,28.606,28.802,28.253,28.498,874025,0
2012-06-25,28.196,28.206,27.453,27.473,77945,0
2012-06-26,27.424,27.737,27.151,27.591,73345,0
2012-06-27,27.571,27.824,27.326,27.678,110914,0
2012-06-28,27.591,27.678,27.062,27.541,83139,0
2012-06-29,28.128,28.713,27.718,28.548,117694,0
2012-07-02,28.733,29.056,28.656,28.832,192255,0
2012-07-03,28.957,29.349,28.723,29.3,58622,0
2012-07-05,29.252,29.388,28.636,29.115,175950,0
2012-07-06,28.743,29.056,28.138,28.313,105596,0
2012-07-09,28.187,28.303,27.932,28.059,117041,0
2012-07-10,28.118,28.313,27.922,28.02,87413,0
2012-07-11,28.03,28.216,27.883,27.982,88992,0
2012-07-12,27.648,27.766,27.219,27.503,133745,0
2012-07-13,27.638,28.216,27.503,28.079,70947,0
2012-07-16,27.892,28.168,27.434,27.806,128308,0
2012-07-17,28.02,28.303,27.796,28.196,70441,0
2012-07-18,28,29.007,28,28.343,197109,0
2012-07-19,28.586,29.134,28.402,28.822,306265,0
2012-07-20,28.518,28.901,28.039,28.108,117848,0
2012-07-23,27.503,28.753,27.199,28.382,192940,0
2012-07-24,28.508,28.548,27.99,28.488,237217,0
2012-07-25,28.616,29.027,28.412,28.822,195323,0
2012-07-26,29.358,29.955,28.196,28.528,246006,0
2012-07-27,28.686,28.881,28.303,28.636,332560,0
2012-07-30,28.548,28.967,28.548,28.713,117788,0
2012-07-31,28.676,29.154,28.636,28.733,156888,0
2012-08-01,28.881,29.037,28.548,28.695,292962,0
2012-08-02,28.412,29.309,28.412,29.066,119705,0
2012-08-03,29.526,30.171,29.173,29.69,99899,0
2012-08-06,29.858,30.318,29.799,29.858,71209,0
2012-08-07,30.013,30.61,29.927,30.404,125252,0
2012-08-08,30.336,30.942,30.336,30.64,90807,0
2012-08-09,30.65,31.246,30.513,30.766,120359,0
2012-08-10,30.737,30.893,30.473,30.776,57106,0
2012-08-13,30.717,30.717,30.092,30.61,50589,0
2012-08-14,30.737,30.893,30.288,30.444,90222,0
2012-08-15,30.414,31.051,30.29,30.669,70750,0
2012-08-16,30.571,31.246,30.248,31.117,95157,0
2012-08-17,31.032,31.266,30.786,31.176,60247,0
2012-08-20,31.186,31.186,30.64,30.962,50718,0
2012-08-21,31.041,31.666,30.819,31.226,86209,0
2012-08-22,31.186,31.431,30.821,31.051,71621,0
2012-08-23,30.952,31.032,30.698,30.747,55896,0
2012-08-24,30.551,31.136,30.395,31.041,79594,0
2012-08-27,31.127,31.49,30.912,31.146,81439,0
2012-08-28,31.099,31.441,30.884,31.295,63165,0
2012-08-29,31.324,32.33,31.186,32.295,133537,0
2012-08-30,32.194,32.399,32.048,32.238,102189,0
2012-08-31,32.447,32.75,32.135,32.516,197021,0
2012-09-04,32.506,33.064,32.185,32.672,273887,0
2012-09-05,32.574,32.839,32.447,32.604,141558,0
2012-09-06,32.74,34.002,32.673,33.718,160712,0
2012-09-07,33.884,34.196,33.561,34.002,209291,0
2012-09-10,34.031,34.891,33.923,34.755,208702,0
2012-09-11,34.53,34.606,33.816,34.245,219874,0
2012-09-12,34.373,34.616,33.766,34.275,188086,0
2012-09-13,34.344,35.243,33.943,34.814,168585,0
2012-09-14,34.988,35.329,34.5,34.725,208917,0
2012-09-17,34.568,35.165,32.115,35.116,137824,0
2012-09-18,35.008,35.175,34.785,35.048,101277,0
2012-09-19,34.958,34.958,34.48,34.735,84928,0
2012-09-20,34.598,34.871,34.431,34.765,95870,0
2012-09-21,35.203,35.517,34.54,34.715,251864,0
2012-09-24,34.47,35.067,34.207,34.421,205590,0
2012-09-25,34.655,34.909,34.265,34.364,170505,0
2012-09-26,34.344,34.705,33.943,34.275,302084,0
2012-09-27,34.48,34.775,34.344,34.441,221797,0
2012-09-28,34.205,34.383,33.953,34.344,136335,0
2012-10-01,34.48,34.685,34.099,34.295,152805,0
2012-10-02,34.403,34.588,33.651,34.178,182504,0
2012-10-03,34.255,34.255,33.641,33.963,137282,0
2012-10-04,34.021,34.119,33.531,33.982,92779,0
2012-10-05,34.07,34.685,33.975,34.109,87123,0
2012-10-08,33.884,34.119,33.67,34.002,64488,0
2012-10-09,33.943,33.982,33.299,33.835,95741,0
2012-10-10,33.796,33.806,32.867,33.102,133355,0
2012-10-11,33.396,33.616,32.877,33.064,73778,0
2012-10-12,33.004,33.289,32.819,32.994,64251,0
2012-10-15,32.994,33.239,32.955,33.084,96035,0
2012-10-16,33.209,33.551,33.044,33.16,142928,0
2012-10-17,33.064,33.766,33.064,33.444,207046,0
2012-10-18,33.435,33.601,32.819,32.867,129156,0
2012-10-19,32.682,32.76,32.242,32.477,120620,0
2012-10-22,32.486,32.955,32.486,32.721,51128,0
2012-10-23,32.428,32.829,32.194,32.712,56453,0
2012-10-24,32.984,32.984,32.662,32.858,48364,0
2012-10-25,32.946,32.946,28.977,29.31,322564,0
2012-10-26,28.548,28.92,27.708,28.508,240108,0
2012-10-31,28.557,29.358,28.557,29.125,384691,0
2012-11-01,29.125,30.004,29.125,29.496,146639,0
2012-11-02,29.456,30.414,29.222,29.975,257126,0
2012-11-05,29.927,30.824,29.823,30.434,90136,0
2012-11-06,30.453,31.061,30.258,30.327,93522,0
2012-11-07,30.18,30.336,29.085,29.31,138578,0
2012-11-08,29.282,29.575,29.085,29.105,87627,0
2012-11-09,29.056,29.77,28.999,29.232,77264,0
2012-11-12,28.947,29.466,28.947,29.291,48048,0
2012-11-13,29.095,29.556,28.929,28.967,55465,0
2012-11-14,29.144,29.232,28.528,28.626,82157,0
2012-11-15,28.812,28.812,28.069,28.382,71777,0
2012-11-16,28.293,28.802,28.108,28.616,119100,0
2012-11-19,29.222,29.72,28.911,29.446,82797,0
2012-11-20,29.634,29.994,29.144,29.72,115128,0
2012-11-21,29.789,30.171,29.493,30.004,114542,0
2012-11-23,30.161,30.786,29.932,30.571,47373,0
2012-11-26,30.522,31.079,30.308,31.051,122108,0
2012-11-27,31.246,31.275,30.679,30.912,100386,0
2012-11-28,30.737,31.295,30.485,31.061,136207,0
2012-11-29,31.754,31.861,30.864,31.831,258328,0
2012-11-30,31.998,32.185,31.196,31.88,373824,0
2012-12-03,32.419,32.419,31.529,31.9,335893,0
2012-12-04,31.772,32.399,31.383,32.27,248417,0
2012-12-05,32.428,32.623,32.051,32.27,184138,0
2012-12-06,32.036,32.78,31.92,32.145,222957,0
2012-12-07,32.389,32.799,32.036,32.74,170818,0
2012-12-10,32.867,33.18,32.76,33.122,117065,0
2012-12-11,33.406,34.196,33.376,33.972,125775,0
2012-12-12,34.089,34.089,33.034,33.132,116468,0
2012-12-13,33.132,33.448,32.815,33.15,119666,0
2012-12-14,32.994,33.435,32.907,33.289,53038,0
2012-12-17,33.661,34.002,33.307,33.786,102420,0
2012-12-18,33.614,34.187,33.614,33.874,99897,0
2012-12-19,33.963,34.344,33.746,33.766,101624,0
2012-12-20,33.806,34.451,33.661,34.403,135419,0
2012-12-21,34.158,34.205,33.317,34.021,563431,0
2012-12-24,33.796,34.275,33.565,34.06,70206,0
2012-12-26,34.031,34.295,33.526,33.709,90099,0
2012-12-27,33.894,34.012,33.507,33.874,65132,0
2012-12-28,33.826,34.089,33.4,33.864,72268,0
2012-12-31,33.796,34.705,33.483,34.705,114550,0
2013-01-02,35.185,35.546,35.067,35.459,202279,0
2013-01-03,35.419,35.819,35.225,35.623,113398,0
2013-01-04,35.751,35.961,35.399,35.663,62143,0
2013-01-07,35.653,35.918,35.252,35.507,87560,0
2013-01-08,35.429,35.741,34.998,35.672,203464,0
2013-01-09,35.859,35.943,35.185,35.429,113394,0
2013-01-10,35.419,35.771,35.116,35.469,73034,0
2013-01-11,35.291,35.672,34.625,35.175,192061,0
2013-01-14,35.008,35.008,34.373,34.755,123157,0
2013-01-15,34.51,35.048,34.441,34.929,120137,0
2013-01-16,34.842,35.018,34.52,34.53,183951,0
2013-01-17,34.735,35.459,34.549,35.175,345216,0
2013-01-18,35.048,35.398,35.038,35.233,118364,0
2013-01-22,35.116,35.829,34.785,35.623,167395,0
2013-01-23,35.682,35.889,35.349,35.594,152146,0
2013-01-24,35.965,36.944,35.243,36.434,629640,0
2013-01-25,36.688,36.895,36.005,36.533,206449,0
2013-01-28,36.698,36.825,36.317,36.444,123777,0
2013-01-29,36.201,36.632,36.181,36.503,186688,0
2013-01-30,36.337,36.553,35.879,35.995,270735,0
2013-01-31,35.889,36.26,35.527,36.122,248190,0
2013-02-01,36.191,36.414,35.995,36.356,167832,0
2013-02-04,36.063,36.171,35.048,35.185,225334,0
2013-02-05,35.439,35.829,35.213,35.429,245886,0
2013-02-06,35.329,35.653,35.028,35.223,195052,0
2013-02-07,35.146,35.193,34.645,34.785,133904,0
2013-02-08,34.775,35.272,34.765,34.929,121612,0
2013-02-11,34.909,35.077,34.745,34.823,108556,0
2013-02-12,34.842,35.185,34.823,35.028,132128,0
2013-02-13,35.038,35.203,34.948,35.106,112723,0
2013-02-14,35.243,35.252,35.067,35.096,175691,0
2013-02-15,35.31,35.359,34.794,34.998,128224,0
2013-02-19,35.175,35.252,34.988,35.116,145689,0
2013-02-20,35.146,35.439,34.441,34.451,114945,0
2013-02-21,34.354,34.616,33.601,33.723,165535,0
2013-02-22,33.874,34.373,33.874,34.089,87941,0
2013-02-25,34.344,34.421,33.112,33.189,67528,0
2013-02-26,33.435,33.571,33.064,33.356,56738,0
2013-02-27,33.019,33.776,33.019,33.425,41547,0
2013-02-28,33.483,33.756,33.17,33.396,85951,0
2013-03-01,33.102,33.269,32.74,33.141,96928,0
2013-03-04,32.975,33.122,32.438,32.955,88263,0
2013-03-05,33.327,34.695,33.327,34.665,146557,0
2013-03-06,34.842,35.165,34.645,34.958,130839,0
2013-03-07,34.919,35.536,34.919,35.185,128399,0
2013-03-08,35.213,35.564,34.735,35.048,80794,0
2013-03-11,35.067,35.146,34.515,34.655,40469,0
2013-03-12,34.54,34.655,34.129,34.46,60358,0
2013-03-13,34.383,34.588,34.235,34.393,64052,0
2013-03-14,34.48,34.881,34.021,34.099,97068,0
2013-03-15,34.285,34.645,33.746,33.835,167329,0
2013-03-18,33.601,33.766,33.102,33.17,64388,0
2013-03-19,33.239,33.531,32.867,33.112,57819,0
2013-03-20,33.435,33.571,33.054,33.299,66776,0
2013-03-21,32.984,33.189,32.652,32.849,203340,0
2013-03-22,32.887,33.492,32.887,33.15,81478,0
2013-03-25,33.356,35.058,33.356,33.923,198001,0
2013-03-26,34.07,34.138,33.376,33.581,42961,0
2013-03-27,33.269,33.699,33.102,33.386,77894,0
2013-03-28,33.483,34.109,33.16,33.963,173302,0
2013-04-01,33.943,33.943,32.486,32.604,140969,0
2013-04-02,32.77,32.77,31.772,31.96,112229,0
2013-04-03,31.95,32.175,31.9,32.105,116301,0
2013-04-04,32.194,32.662,31.97,32.409,114414,0
2013-04-05,31.764,32.379,31.705,32.233,60735,0
2013-04-08,30.962,32.712,30.962,32.477,52879,0
2013-04-09,32.556,32.633,31.772,32.204,87547,0
2013-04-10,32.128,32.819,32.128,32.594,63160,0
2013-04-11,32.594,33.054,31.998,32.145,132660,0
2013-04-12,32.066,32.682,31.92,32.389,142477,0
2013-04-15,32.28,32.379,31.735,31.88,183399,0
2013-04-16,31.841,32.35,31.772,32.095,75838,0
2013-04-17,31.715,32.016,30.65,30.796,123866,0
2013-04-18,30.903,31.617,30.727,31.519,149936,0
2013-04-19,31.557,31.92,31.353,31.802,116793,0
2013-04-22,31.577,32.125,31.256,31.841,106026,0
2013-04-23,32.026,32.726,31.97,32.604,68131,0
2013-04-24,32.74,33.444,32.574,33.064,95757,0
2013-04-25,33.014,33.161,31.562,32.428,265067,0
2013-04-26,32.046,32.27,31.666,32.165,131626,0
2013-04-29,32.251,32.438,31.95,32.194,70310,0
2013-04-30,32.223,32.77,31.94,32.75,79401,0
2013-05-01,32.584,32.702,31.821,32.026,170916,0
2013-05-02,31.998,32.712,31.998,32.27,72208,0
2013-05-03,32.731,33.709,32.233,33.483,137451,0
2013-05-06,33.689,33.826,33.356,33.454,59253,0
2013-05-07,33.483,33.796,33.307,33.766,69024,0
2013-05-08,33.709,34.305,33.709,34.119,61531,0
2013-05-09,33.982,34.295,33.796,33.933,45696,0
2013-05-10,33.454,34.403,33.299,34.285,47926,0
2013-05-13,34.205,34.51,34.089,34.295,54765,0
2013-05-14,34.275,35.077,34.275,34.909,84159,0
2013-05-15,34.735,35.008,34.675,34.909,82038,0
2013-05-16,34.909,35.399,34.549,34.695,94794,0
2013-05-17,34.755,35.3,34.616,34.695,149825,0
2013-05-20,34.578,36.434,34.578,35.672,146905,0
2013-05-21,35.574,36.082,35.252,35.672,86900,0
2013-05-22,35.603,35.789,34.49,34.725,129899,0
2013-05-23,34.549,35.028,34.07,35.028,94209,0
2013-05-24,34.938,35.262,34.431,34.804,85300,0
2013-05-28,35.329,35.908,35.165,35.584,94876,0
2013-05-29,35.429,36.063,35.329,35.712,58128,0
2013-05-30,35.722,36.307,34.735,34.968,282583,0
2013-05-31,34.755,35.389,34.755,34.938,116194,0
2013-06-03,35.106,35.369,34.675,34.958,179836,0
2013-06-04,34.938,35.213,34.354,34.5,110825,0
2013-06-05,34.364,34.785,34.138,34.403,59548,0
2013-06-06,34.49,34.891,34.129,34.245,98009,0
2013-06-07,34.549,34.851,34.235,34.46,83883,0
2013-06-10,34.655,35.185,34.46,34.919,60944,0
2013-06-11,34.51,35.077,34.119,34.205,57351,0
2013-06-12,34.334,34.63,33.132,33.317,73739,0
2013-06-13,33.259,33.806,33.084,33.699,65519,0
2013-06-14,33.651,33.651,33.18,33.425,37140,0
2013-06-17,33.786,33.933,33.004,33.337,54027,0
2013-06-18,33.483,34.616,33.464,34.421,99369,0
2013-06-19,34.5,34.705,33.806,33.874,155582,0
2013-06-20,33.464,33.464,32.79,32.994,74317,0
2013-06-21,33.093,33.425,32.399,32.867,205657,0
2013-06-24,32.477,33.093,32.438,32.447,222518,0
2013-06-25,32.692,32.94,32.428,32.594,399814,0
2013-06-26,32.917,32.917,32.506,32.536,393544,0
2013-06-27,32.79,33.034,32.223,32.27,164009,0
2013-06-28,32.155,32.556,31.794,32.261,515469,0
2013-07-01,32.419,32.877,32.185,32.623,189882,0
2013-07-02,32.536,33.406,32.31,33.16,198737,0
2013-07-03,33.102,33.718,33.014,33.551,57343,0
2013-07-05,33.943,34.109,33.473,33.854,78237,0
2013-07-08,33.826,34.05,33.531,33.571,98094,0
2013-07-09,33.621,33.963,33.337,33.788,405825,0
2013-07-10,33.709,35.018,33.709,34.948,97878,0
2013-07-11,35.31,35.498,34.998,35.459,74324,0
2013-07-12,35.469,35.879,35.3,35.731,107994,0
2013-07-15,35.839,36.293,35.067,36.241,139619,0
2013-07-16,36.28,36.513,36.033,36.404,121527,0
2013-07-17,36.454,36.642,36.171,36.563,75698,0
2013-07-18,36.593,36.593,35.918,36.337,68182,0
2013-07-19,36.122,36.366,35.3,36.27,126247,0
2013-07-22,36.376,36.474,36.191,36.366,66487,0
2013-07-23,36.394,36.444,36.127,36.27,166018,0
2013-07-24,36.347,36.394,35.584,36.082,244061,0
2013-07-25,35.937,36.231,35.794,36.015,366373,0
2013-07-26,35.722,35.908,35.555,35.574,216800,0
2013-07-29,35.419,35.574,35.077,35.156,163727,0
2013-07-30,35.282,37.136,35.282,36.289,402029,0
2013-07-31,36.211,36.459,34.119,36.142,328658,0
2013-08-01,36.251,37.059,36.251,36.825,138572,0
2013-08-02,36.563,36.563,35.096,35.349,169182,0
2013-08-05,35.339,35.97,35.185,35.937,96118,0
2013-08-06,35.369,35.918,35.319,35.789,75578,0
2013-08-07,35.623,35.985,35.291,35.741,70310,0
2013-08-08,35.995,36.142,35.429,35.633,97200,0
2013-08-09,35.517,35.799,35.185,35.603,58660,0
2013-08-12,35.213,36.132,35.213,35.918,110292,0
2013-08-13,35.889,35.995,35.41,35.536,110385,0
2013-08-14,36.241,37.354,35.965,37.049,211341,0
2013-08-15,36.622,36.678,35.97,36.152,137574,0
2013-08-16,35.985,36.385,35.937,36.024,67100,0
2013-08-19,35.985,36.152,35.761,35.937,83683,0
2013-08-20,35.839,36.024,35.507,35.908,68665,0
2013-08-21,35.761,36.332,35.546,35.965,82471,0
2013-08-22,36.005,37.119,36.005,36.728,55810,0
2013-08-23,36.728,37.069,36.142,36.356,90843,0
2013-08-26,36.327,36.885,36.181,36.376,59183,0
2013-08-27,35.799,36.127,35.488,35.692,64176,0
2013-08-28,35.682,36.241,35.663,35.731,48508,0
2013-08-29,35.643,36.347,35.643,36.063,51511,0
2013-08-30,35.937,36.112,35.223,35.3,55243,0
2013-09-03,35.672,36.092,34.909,35.185,88130,0
2013-09-04,35.175,36.092,35.146,35.937,89031,0
2013-09-05,35.975,37.069,35.918,36.347,119728,0
2013-09-06,36.394,36.869,35.498,36.221,97769,0
2013-09-09,36.171,36.776,35.849,36.444,89808,0
2013-09-10,36.698,37.138,36.533,36.65,154002,0
2013-09-11,36.513,36.944,36.513,36.885,135411,0
2013-09-12,36.915,37.578,36.825,37.099,156878,0
2013-09-13,37.265,37.471,36.875,37.158,94858,0
2013-09-16,37.578,38.035,37.079,37.148,110084,0
2013-09-17,37.188,37.509,36.766,37.246,97839,0
2013-09-18,37.138,37.832,36.845,37.509,101786,0
2013-09-19,37.705,38.252,37.354,37.648,82025,0
2013-09-20,37.697,38.781,37.697,38.213,229202,0
2013-09-23,38.117,38.458,37.773,37.803,56612,0
2013-09-24,37.822,38.272,37.109,37.861,139258,0
2013-09-25,37.861,37.964,37.265,37.451,86155,0
2013-09-26,37.509,37.783,37.227,37.471,100580,0
2013-09-27,37.178,37.959,37.069,37.658,61680,0
2013-09-30,37.412,37.822,37.168,37.638,105751,0
2013-10-01,37.548,38.272,37.499,37.822,91064,0
2013-10-02,37.481,37.891,37.022,37.451,63539,0
2013-10-03,37.402,37.628,36.747,37.119,140893,0
2013-10-04,37.022,37.999,36.993,37.911,67839,0
2013-10-07,37.49,37.989,37.275,37.745,126057,0
2013-10-08,37.628,38.262,37.588,37.871,148876,0
2013-10-09,37.881,38.536,37.608,37.735,89165,0
2013-10-10,38.108,38.732,37.949,38.488,59076,0
2013-10-11,38.556,39.778,38.556,39.494,187238,0
2013-10-14,39.366,39.366,38.752,39.084,122560,0
2013-10-15,38.136,38.995,38.136,38.408,115427,0
2013-10-16,38.536,38.791,38.117,38.692,59140,0
2013-10-17,38.478,38.937,38.183,38.887,97101,0
2013-10-18,38.791,39.954,38.791,39.621,161870,0
2013-10-21,39.212,39.514,38.448,38.556,116950,0
2013-10-22,38.576,38.801,38.332,38.594,76636,0
2013-10-23,38.352,38.81,37.745,37.891,68555,0
2013-10-24,38.078,38.683,37.901,38.242,83594,0
2013-10-25,38.39,38.39,37.461,38.088,61085,0
2013-10-28,38.019,38.546,36.944,38.232,102319,0
2013-10-29,38.546,43.581,38.546,41.536,515791,0
2013-10-30,41.673,42.005,40.931,41.068,212006,0
2013-10-31,41.136,41.441,39.346,39.964,618825,0
2013-11-01,39.914,40.764,38.752,39.327,647783,0
2013-11-04,39.806,41.935,39.522,41.321,333011,0
2013-11-05,40.648,42.857,40.648,42.406,191337,0
2013-11-06,42.768,43.6,42.768,42.807,378274,0
2013-11-07,42.807,43.288,41.673,41.812,332536,0
2013-11-08,41.802,42.729,41.712,42.085,338472,0
2013-11-11,41.888,42.493,41.575,41.772,224016,0
2013-11-12,41.654,41.841,41.302,41.468,206174,0
2013-11-13,41.117,41.802,41.117,41.556,167291,0
2013-11-14,41.536,41.888,41.195,41.458,184277,0
2013-11-15,41.401,41.792,41.165,41.565,204229,0
2013-11-18,41.752,42.337,41.575,41.821,159822,0
2013-11-19,41.565,42.649,41.526,42.055,246446,0
2013-11-20,42.24,43.248,42.055,42.926,173943,0
2013-11-21,43.169,43.372,41.935,42.886,200136,0
2013-11-22,42.719,43.491,42.611,42.964,175838,0
2013-11-25,42.974,44.105,42.964,43.764,250069,0
2013-11-26,43.686,44.44,43.307,43.541,254469,0
2013-11-27,43.63,44.058,43.541,43.981,189086,0
2013-11-29,44.135,44.381,43.912,44.049,73787,0
2013-12-02,44.049,44.215,43.62,43.754,121147,0
2013-12-03,43.571,44.205,42.679,43.1,243417,0
2013-12-04,42.639,43.676,42.278,42.406,145805,0
2013-12-05,42.926,44.185,42.406,43.412,280151,0
2013-12-06,43.63,44.068,42.669,43.218,154810,0
2013-12-09,43.208,43.922,43.021,43.316,197177,0
2013-12-10,42.974,43.61,42.699,42.886,180695,0
2013-12-11,43.071,43.071,42.134,42.357,171795,0
2013-12-12,42.268,42.426,41.821,42.124,139146,0
2013-12-13,42.258,42.535,41.888,42.134,161562,0
2013-12-16,42.085,43.541,42.065,43.08,134856,0
2013-12-17,43.248,44.595,43.248,44.41,270840,0
2013-12-18,44.342,44.715,42.867,43.011,290382,0
2013-12-19,43.1,43.862,42.926,43.382,239529,0
2013-12-20,43.571,43.833,43.149,43.62,390247,0
2013-12-23,43.922,44.235,43.412,43.794,192872,0
2013-12-24,43.706,44.175,43.531,44.03,92168,0
2013-12-26,44.185,44.595,43.942,43.991,101602,0
2013-12-27,44.165,44.371,43.872,44.095,116644,0
2013-12-30,44.095,44.705,44.068,44.381,95975,0
2013-12-31,44.362,44.81,44.011,44.665,114904,0
2014-01-02,44.342,44.675,43.666,44.195,200350,0
2014-01-03,44.135,45.124,44.095,45.115,214163,0
2014-01-06,45.22,45.399,44.42,44.848,199522,0
2014-01-07,44.898,45.289,44.508,44.967,157777,0
2014-01-08,44.724,45.201,44.4,45.134,158084,0
2014-01-09,45.066,45.191,44.449,44.771,190313,0
2014-01-10,45.006,45.163,44.41,45.075,145292,0
2014-01-13,44.938,45.075,44.625,44.888,131992,0
2014-01-14,45.115,46.022,44.878,45.983,125239,0
2014-01-15,46.022,46.745,45.505,46.648,159620,0
2014-01-16,46.638,46.638,45.505,46.16,138487,0
2014-01-17,46.248,46.902,46.052,46.199,164529,0
2014-01-21,46.13,46.414,45.661,45.857,134141,0
2014-01-22,45.857,46.277,45.408,46.209,193486,0
2014-01-23,45.399,46.277,41.421,42.025,491952,0
2014-01-24,41.381,41.391,39.436,40.09,334658,0
2014-01-27,40.227,40.316,39.474,39.856,263369,0
2014-01-28,39.788,40.678,39.396,40.422,252084,0
2014-01-29,40.022,40.413,39.308,39.514,188269,0
2014-01-30,39.993,40.07,39.64,39.846,245773,0
2014-01-31,39.142,39.954,39.142,39.406,211960,0
2014-02-03,39.406,39.464,37.803,38.223,250096,0
2014-02-04,38.702,39.969,38.702,39.464,287362,0
2014-02-05,39.806,40.032,38.702,39.426,161421,0
2014-02-06,39.758,39.846,39.005,39.232,256317,0
2014-02-07,39.308,39.895,39.182,39.564,169241,0
2014-02-10,39.494,39.65,38.859,39.278,119255,0
2014-02-11,39.386,39.728,38.976,39.524,186497,0
2014-02-12,39.582,40.432,39.514,39.564,158594,0
2014-02-13,39.103,40.306,39.103,40.002,155750,0
2014-02-14,39.944,40.491,39.621,40.354,187284,0
2014-02-18,40.509,41.331,40.326,40.451,157362,0
2014-02-19,42.318,42.611,41.331,41.526,220209,0
2014-02-20,42.144,42.298,41.401,42.065,128656,0
2014-02-21,42.268,42.486,41.381,41.468,171524,0
2014-02-24,41.595,42.055,41.252,41.722,95297,0
2014-02-25,41.673,42.347,41.437,41.995,134413,0
2014-02-26,41.866,42.827,41.866,42.318,174333,0
2014-02-27,42.173,43.199,42.136,43.179,125432,0
2014-02-28,43.223,43.823,42.768,43.169,198974,0
2014-03-03,42.787,42.991,42.352,42.495,159025,0
2014-03-04,42.857,44.001,42.709,43.862,207876,0
2014-03-05,43.666,43.932,43.117,43.676,103984,0
2014-03-06,43.823,44.175,43.571,43.981,161218,0
2014-03-07,43.882,44.244,43.551,43.892,116540,0
2014-03-10,44.026,44.357,43.64,43.961,146036,0
2014-03-11,43.912,44.049,43.431,43.571,113092,0
2014-03-12,43.248,43.833,43.1,43.686,87714,0
2014-03-13,43.784,43.862,42.778,43.071,134214,0
2014-03-14,42.926,43.658,42.926,43.258,116292,0
2014-03-17,43.441,44.235,43.412,43.922,111242,0
2014-03-18,43.814,44.518,43.481,44.508,132798,0
2014-03-19,44.352,44.615,43.461,43.971,73118,0
2014-03-20,43.814,44.742,43.784,44.665,107507,0
2014-03-21,44.81,45.408,44.293,44.595,282852,0
2014-03-24,44.595,44.595,43.676,44.342,68351,0
2014-03-25,44.488,44.888,43.814,43.971,74040,0
2014-03-26,44.145,44.312,42.817,42.847,116133,0
2014-03-27,42.817,43.318,42.221,42.739,69271,0
2014-03-28,42.476,43.451,42.24,42.327,74627,0
2014-03-31,42.62,43.268,42.515,43.001,153078,0
2014-04-01,43.451,44.058,43.021,43.981,132656,0
2014-04-02,44.039,44.449,43.59,44.42,52568,0
2014-04-03,44.518,44.801,43.932,44.264,71290,0
2014-04-04,44.615,44.615,42.288,42.416,86707,0
2014-04-07,42.268,42.62,41.575,42.095,101056,0
2014-04-08,42.104,42.797,41.536,42.476,90145,0
2014-04-09,42.639,43.421,42.347,43.199,98716,0
2014-04-10,43.119,43.119,41.242,41.381,97393,0
2014-04-11,40.481,41.683,39.865,40.403,98908,0
2014-04-14,40.698,40.783,39.885,40.364,85058,0
2014-04-15,40.481,41.107,39.318,40.921,117641,0
2014-04-16,41.205,41.673,40.509,40.727,70806,0
2014-04-17,40.598,41.55,40.373,41.361,71742,0
2014-04-21,42.867,42.978,41.205,41.841,75187,0
2014-04-22,41.812,42.871,41.464,42.759,113463,0
2014-04-23,42.563,43.344,42.015,42.24,112121,0
2014-04-24,43.155,44.332,41.341,44.165,140566,0
2014-04-25,44.02,44.43,42.583,43.248,159660,0
2014-04-28,43.031,43.666,40.842,42.495,165623,0
2014-04-29,42.935,43.011,41.975,42.249,89994,0
2014-04-30,41.898,42.544,41.292,42.387,134440,0
2014-05-01,42.183,42.24,41.401,41.792,139381,0
2014-05-02,41.772,41.821,41.272,41.526,136566,0
2014-05-05,41.195,41.831,40.832,41.262,165763,0
2014-05-06,41.165,41.431,40.227,40.442,111574,0
2014-05-07,37.638,41.038,37.638,40.792,126802,0
2014-05-08,40.764,41.663,40.172,41.195,199653,0
2014-05-09,41.009,41.497,40.393,41.331,192888,0
2014-05-12,41.107,42.63,41.085,42.308,102064,0
2014-05-13,42.387,42.701,41.019,41.242,156007,0
2014-05-14,41.038,41.038,39.914,40.1,137442,0
2014-05-15,40.276,40.802,39.494,40.461,134202,0
2014-05-16,40.519,40.832,40.07,40.688,105104,0
2014-05-19,40.559,41.468,40.247,41.146,88586,0
2014-05-20,40.921,41.411,40.227,40.842,147132,0
2014-05-21,40.941,41.479,40.403,40.861,129248,0
2014-05-22,40.861,41.732,40.559,41.252,72390,0
2014-05-23,41.312,41.441,40.764,41.146,91343,0
2014-05-27,41.772,42.797,41.575,42.025,115411,0
2014-05-28,41.925,42.298,41.802,42.095,88710,0
2014-05-29,42.249,42.318,41.88,42.211,65981,0
2014-05-30,42.278,42.495,41.98,42.055,95293,0
2014-06-02,42.114,42.505,41.546,41.907,87849,0
2014-06-03,41.702,42.416,41.411,41.888,91850,0
2014-06-04,41.692,42.446,41.391,42.24,74926,0
2014-06-05,42.221,43.804,41.975,43.561,124022,0
2014-06-06,43.912,44.478,43.501,43.63,163174,0
2014-06-09,43.872,45.143,43.774,44.086,140894,0
2014-06-10,44.068,44.362,43.6,44.001,116337,0
2014-06-11,43.902,44.958,43.843,44.838,207894,0
2014-06-12,44.371,44.918,43.63,43.715,121402,0
2014-06-13,44.165,44.371,43.501,43.744,153809,0
2014-06-16,43.62,43.951,42.906,43.021,191310,0
2014-06-17,42.945,43.754,42.733,43.228,129454,0
2014-06-18,43.268,43.451,42.817,43.421,78028,0
2014-06-19,43.706,43.706,43.127,43.392,95119,0
2014-06-20,43.531,43.814,43.119,43.561,197336,0
2014-06-23,43.491,43.696,42.957,43.344,69426,0
2014-06-24,43.179,44.068,42.857,42.872,99158,0
2014-06-25,42.669,43.061,42.015,42.945,97715,0
2014-06-26,42.991,43.402,42.495,43.297,92628,0
2014-06-27,43.208,43.942,43.001,43.764,405288,0
2014-06-30,43.6,43.853,43.316,43.64,132364,0
2014-07-01,43.843,45.359,43.61,44.724,140224,0
2014-07-02,44.555,44.997,44.332,44.488,71726,0
2014-07-03,44.705,45.349,44.508,45.036,63134,0
2014-07-07,44.715,44.948,44.498,44.595,82932,0
2014-07-08,44.41,44.685,43.814,44.293,129150,0
2014-07-09,44.771,45.066,44.115,44.42,149975,0
2014-07-10,43.521,44.235,43.248,43.823,165185,0
2014-07-11,43.706,44.332,43.571,44.105,132999,0
2014-07-14,44.605,44.675,43.734,43.784,116950,0
2014-07-15,43.774,43.932,42.759,43.362,98609,0
2014-07-16,43.59,44.011,42.729,43.501,116185,0
2014-07-17,43.278,43.531,42.406,42.544,130297,0
2014-07-18,42.456,43.268,42.329,43.041,130381,0
2014-07-21,42.807,43.031,42.466,42.669,76528,0
2014-07-22,43.071,43.326,42.768,42.964,100998,0
2014-07-23,43.031,43.031,42.065,42.231,117543,0
2014-07-24,41.205,41.205,39.202,39.602,514164,0
2014-07-25,39.103,39.554,38.312,38.907,333052,0
2014-07-28,39.406,40.578,39.142,39.826,252358,0
2014-07-29,39.816,40.072,39.152,39.572,218065,0
2014-07-30,39.836,39.856,39.416,39.65,109289,0
2014-07-31,39.142,39.718,39.101,39.278,236142,0
2014-08-01,39.318,39.592,38.478,38.84,231501,0
2014-08-04,39.084,39.396,38.761,39.288,689229,0
2014-08-05,39.093,39.728,39.093,39.582,182343,0
2014-08-06,39.241,40.207,39.19,40.022,108151,0
2014-08-07,40.227,40.227,39.666,39.944,149824,0
2014-08-08,39.954,40.754,39.76,40.708,186756,0
2014-08-11,40.316,41.478,40.263,41.391,166231,0
2014-08-12,41.331,41.45,40.383,40.568,123974,0
2014-08-13,40.745,41.366,40.469,41.195,181813,0
2014-08-14,41.185,41.312,40.955,41.222,65072,0
2014-08-15,41.624,41.87,40.608,41.048,107994,0
2014-08-18,41.341,41.802,40.911,41.692,125865,0
2014-08-19,41.812,42.192,41.423,42.154,87919,0
2014-08-20,42.025,42.025,41.351,41.391,112869,0
2014-08-21,41.351,41.546,40.708,41.087,129467,0
2014-08-22,41.107,41.121,40.63,41.029,106877,0
2014-08-25,41.242,41.272,40.881,41.242,108138,0
2014-08-26,41.222,41.702,41.195,41.683,72028,0
2014-08-27,41.683,41.683,41.302,41.468,127294,0
2014-08-28,41.441,41.702,41.117,41.516,61479,0
2014-08-29,41.391,42.085,41.391,41.925,100116,0
2014-09-02,42.192,42.258,41.712,42.015,69283,0
2014-09-03,42.24,42.268,41.634,41.712,69758,0
2014-09-04,41.712,41.831,41.507,41.663,155148,0
2014-09-05,41.441,41.692,41,41.556,192112,0
2014-09-08,41.381,41.502,40.961,41.331,82645,0
2014-09-09,41.262,41.262,40.519,40.608,120246,0
2014-09-10,40.539,40.911,40.364,40.832,186940,0
2014-09-11,40.658,42.221,40.658,42.114,163665,0
2014-09-12,41.536,42.367,41.441,42.211,160577,0
2014-09-15,42.134,42.134,41.252,41.812,86837,0
2014-09-16,41.683,42.436,41.371,41.634,149448,0
2014-09-17,41.575,42.391,41.411,42.085,119491,0
2014-09-18,42.104,42.778,42.104,42.62,126695,0
2014-09-19,42.679,42.933,41.585,41.634,240085,0
2014-09-22,41.272,41.526,40.698,40.951,126444,0
2014-09-23,40.688,41.247,40.559,41.038,162884,0
2014-09-24,41.205,41.624,40.754,41.431,86711,0
2014-09-25,41.458,41.458,40.658,41.205,119054,0
2014-09-26,41.441,41.595,40.951,41.078,169097,0
2014-09-29,40.852,41.048,40.519,40.842,113753,0
2014-09-30,40.774,40.774,40.336,40.509,131827,0
2014-10-01,40.491,40.822,39.836,40.688,215436,0
2014-10-02,40.598,41.029,40.129,40.931,96942,0
2014-10-03,41.663,41.663,41.097,41.282,81389,0
2014-10-06,41.361,41.614,41.058,41.087,173506,0
2014-10-07,40.708,40.941,40.373,40.491,83378,0
2014-10-08,40.326,41.361,40.022,41.185,130153,0
2014-10-09,41.146,41.146,39.993,40.257,180551,0
2014-10-10,40.022,40.466,39.611,39.718,179093,0
2014-10-13,39.788,40.167,39.192,39.212,150863,0
2014-10-14,39.611,40.388,39.611,40.12,215347,0
2014-10-15,39.494,41.321,38.623,40.931,159082,0
2014-10-16,40.336,41.812,40.336,41.634,293168,0
2014-10-17,41.851,42.24,41.078,41.441,166338,0
2014-10-20,41.341,42.242,41.302,42.104,105560,0
2014-10-21,42.387,42.515,42.095,42.298,211251,0
2014-10-22,42.231,42.406,41.841,41.955,150465,0
2014-10-23,43.001,44.958,42.554,44.948,380039,0
2014-10-24,45.299,45.838,44.595,45.759,231201,0
2014-10-27,45.621,46.511,45.253,46.13,206557,0
2014-10-28,46.189,47.752,45.946,47.596,210316,0
2014-10-29,47.685,48.26,46.951,47.304,162649,0
2014-10-30,46.99,47.547,46.61,46.873,193339,0
2014-10-31,47.888,47.888,46.824,47.137,271714,0
2014-11-03,47.098,47.715,46.655,47.147,169431,0
2014-11-04,46.404,46.677,45.327,46.404,386399,0
2014-11-05,46.61,47.019,45.992,46.716,175913,0
2014-11-06,46.687,47.157,46.344,46.511,173491,0
2014-11-07,46.344,46.805,45.862,46.775,87694,0
2014-11-10,46.844,46.902,46.229,46.638,168966,0
2014-11-11,46.854,46.854,46.229,46.315,176473,0
2014-11-12,46.061,46.951,45.905,46.873,110247,0
2014-11-13,46.775,47.508,46.295,46.492,156282,0
2014-11-14,46.344,47.059,46.081,46.541,94212,0
2014-11-17,46.885,46.885,46.248,46.414,121014,0
2014-11-18,46.61,47.958,46.61,47.118,165666,0
2014-11-19,46.951,47.248,45.7,45.896,120341,0
2014-11-20,45.838,46.824,45.534,46.571,83639,0
2014-11-21,47.194,47.194,45.573,45.828,104824,0
2014-11-24,46.042,46.561,45.436,46.492,111230,0
2014-11-25,46.716,47.023,46.012,46.111,94514,0
2014-11-26,46.13,46.775,46.13,46.6,105978,0
2014-11-28,46.58,46.937,46.14,46.229,60839,0
2014-12-01,46.394,46.803,45.524,45.592,186398,0
2014-12-02,45.808,46.052,44.883,45.651,155319,0
2014-12-03,45.691,46.111,45.259,45.399,233222,0
2014-12-04,45.416,45.719,44.801,44.958,116966,0
2014-12-05,45.201,45.886,44.948,45.269,149571,0
2014-12-08,44.928,45.475,43.794,43.892,208186,0
2014-12-09,43.344,44.734,42.974,44.665,246499,0
2014-12-10,44.585,44.997,44.575,44.695,203840,0
2014-12-11,44.958,45.828,44.685,45.466,186604,0
2014-12-12,44.655,45.239,44.381,44.535,131656,0
2014-12-15,44.888,45.299,44.235,44.235,142088,0
2014-12-16,44.155,44.615,43.501,43.521,119477,0
2014-12-17,43.561,44.508,43.061,44.449,168168,0
2014-12-18,45.124,45.191,44.381,44.987,99437,0
2014-12-19,44.888,45.075,44.381,44.928,267919,0
2014-12-22,44.888,46.071,44.888,46.002,114410,0
2014-12-23,46.13,46.745,45.983,46.032,105768,0
2014-12-24,46.032,46.854,46.022,46.61,143488,0
2014-12-26,46.58,48.123,46.58,47.508,190060,0
2014-12-29,47.44,47.812,46.667,46.755,100710,0
2014-12-30,46.629,46.657,46.13,46.315,74874,0
2014-12-31,46.394,47.127,45.992,46.248,71536,0
2015-01-02,46.629,47.137,45.085,45.759,92929,0
2015-01-05,45.408,45.944,44.488,44.829,124941,0
2015-01-06,44.781,44.878,43.353,44.274,121127,0
2015-01-07,44.665,45.095,44.381,44.715,85276,0
2015-01-08,44.362,45.992,44.362,45.115,121671,0
2015-01-09,45.006,45.369,44.459,44.781,75024,0
2015-01-12,44.625,44.843,43.696,44.185,113942,0
2015-01-13,44.4,45.436,43.238,44.135,161281,0
2015-01-14,43.6,44.468,43.6,44.095,106673,0
2015-01-15,44.03,44.635,43.451,43.912,159982,0
2015-01-16,43.724,45.186,43.724,45.046,129263,0
2015-01-20,45.115,45.847,44.948,45.359,285065,0
2015-01-21,45.249,45.915,44.967,45.066,234785,0
2015-01-22,45.196,45.719,44.284,45.456,155765,0
2015-01-23,45.329,45.935,45.329,45.739,88895,0
2015-01-26,45.681,46.052,45.105,45.749,156737,0
2015-01-27,45.249,45.729,44.878,45.466,134168,0
2015-01-28,45.389,46.334,44.82,44.908,252520,0
2015-01-29,48.221,48.867,46.667,47.371,444113,0
2015-01-30,47.284,48.867,47.044,48.29,528001,0
2015-02-02,47.978,49.444,47.194,49.394,448911,0
2015-02-03,49.424,50.528,47.928,48.72,477947,0
2015-02-04,48.103,49.794,48.103,49.454,227893,0
2015-02-05,49.756,49.952,49.082,49.776,211675,0
2015-02-06,49.493,50.107,49.112,49.355,170041,0
2015-02-09,49.228,50.245,49.228,49.844,270203,0
2015-02-10,50.107,50.598,49.561,50.498,125586,0
2015-02-11,50.558,51.536,50.127,51.34,154642,0
2015-02-12,51.652,52.159,51.124,51.182,162312,0
2015-02-13,50.891,51.536,50.608,50.998,206242,0
2015-02-17,51.018,51.182,50.068,50.439,166013,0
2015-02-18,50.245,50.851,49.701,50.429,181567,0
2015-02-19,50.245,50.782,49.961,50.137,156643,0
2015-02-20,49.914,50.573,49.609,50.352,174114,0
2015-02-23,50.107,50.391,49.669,50.216,153913,0
2015-02-24,50.255,50.692,50.087,50.372,125207,0
2015-02-25,50.538,51.271,50.226,50.498,98458,0
2015-02-26,50.498,51.261,50.255,50.871,94248,0
2015-02-27,51.055,51.055,50.468,50.638,123182,0
2015-03-02,50.722,51.163,50.648,50.958,202286,0
2015-03-03,50.958,51.143,50.187,50.401,130661,0
2015-03-04,50.167,50.167,49.276,49.364,198294,0
2015-03-05,49.579,49.766,49.022,49.561,113779,0
2015-03-06,49.228,49.648,48.933,48.993,107845,0
2015-03-09,48.993,50.275,48.993,49.844,140893,0
2015-03-10,49.141,49.776,48.192,48.319,125035,0
2015-03-11,48.554,49.814,48.27,49.638,163097,0
2015-03-12,49.894,50.137,49.238,49.884,118896,0
2015-03-13,49.638,50.265,49.286,49.717,92087,0
2015-03-16,48.671,49.315,47.988,48.113,237789,0
2015-03-17,47.978,48.056,47.108,47.458,143860,0
2015-03-18,47.264,47.478,46.6,47.43,134243,0
2015-03-19,47.254,47.988,47.214,47.724,78275,0
2015-03-20,48.084,48.582,47.695,48.438,184892,0
2015-03-23,48.368,48.661,48.143,48.27,78683,0
2015-03-24,48.27,48.651,48.133,48.378,61494,0
2015-03-25,48.428,48.428,46.697,46.805,427082,0
2015-03-26,46.716,47.596,46.315,47.371,268587,0
2015-03-27,47.41,48.143,47.165,47.918,117258,0
2015-03-30,48.143,48.572,47.577,47.968,201262,0
2015-03-31,47.988,48.933,47.988,48.837,387775,0
2015-04-01,49.296,49.786,48.428,49.052,237483,0
2015-04-02,49.561,50.235,49.208,49.814,230833,0
2015-04-06,49.599,49.924,49.218,49.364,222238,0
2015-04-07,49.542,49.658,48.651,48.7,117579,0
2015-04-08,48.907,49.374,48.671,48.924,129332,0
2015-04-09,48.77,49.296,47.978,48.153,126013,0
2015-04-10,48.418,48.681,48.27,48.3,74183,0
2015-04-13,48.73,48.73,47.968,48.066,60677,0
2015-04-14,48.398,48.973,47.888,48.466,343691,0
2015-04-15,48.661,49.032,48.368,48.681,138373,0
2015-04-16,48.428,48.476,47.802,48.123,89217,0
2015-04-17,47.792,48.192,47.147,47.234,119916,0
2015-04-20,47.508,48.378,47.42,48.231,80829,0
2015-04-21,48.837,48.933,48.309,48.408,188019,0
2015-04-22,48.428,48.76,47.82,48.651,91987,0
2015-04-23,48.544,49.082,48.202,49.003,71215,0
2015-04-24,49.102,49.102,48.153,48.378,67284,0
2015-04-27,48.602,49.315,47.938,48.028,117054,0
2015-04-28,48.143,49.112,47.724,49.062,155309,0
2015-04-29,48.897,48.897,48.046,48.27,96385,0
2015-04-30,44.215,46.364,43.189,46.229,337039,0
2015-05-01,46.219,46.315,44.715,45.379,300307,0
2015-05-04,45.259,46.531,44.888,46.13,218758,0
2015-05-05,45.857,46.022,45.173,45.954,398534,0
2015-05-06,46.334,46.334,44.645,44.928,270771,0
2015-05-07,44.868,45.651,44.791,45.319,102279,0
2015-05-08,45.818,45.818,45.153,45.279,157572,0
2015-05-11,45.269,45.886,45.153,45.21,98431,0
2015-05-12,45.563,45.563,44.371,44.958,106130,0
2015-05-13,45.153,45.563,44.645,45.153,89814,0
2015-05-14,45.309,45.768,45.016,45.612,122681,0
2015-05-15,45.709,45.867,45.095,45.289,112271,0
2015-05-18,45.163,45.818,45.066,45.671,90574,0
2015-05-19,45.641,45.641,45.095,45.408,92562,0
2015-05-20,45.495,46.061,45.269,45.992,120942,0
2015-05-21,45.983,46.002,45.21,45.524,94440,0
2015-05-22,45.485,45.7,44.967,45.016,118281,0
2015-05-26,44.734,45.134,44.095,44.928,204882,0
2015-05-27,45.006,45.505,44.715,45.359,96079,0
2015-05-28,45.719,45.719,45.036,45.379,130827,0
2015-05-29,45.269,45.651,44.848,45.134,108356,0
2015-06-01,45.456,45.592,44.848,45.534,103142,0
2015-06-02,45.299,46.012,44.977,45.319,137240,0
2015-06-03,45.681,45.681,44.908,45.456,132606,0
2015-06-04,45.249,45.553,44.645,45.085,109482,0
2015-06-05,45.095,45.416,44.585,45.026,108253,0
2015-06-08,44.715,45.095,44.555,44.967,113268,0
2015-06-09,44.829,45.359,44.391,45.201,135173,0
2015-06-10,45.046,46.111,44.766,45.983,145423,0
2015-06-11,46.061,46.472,45.913,46.268,81974,0
2015-06-12,46.14,46.239,45.818,45.925,77966,0
2015-06-15,45.612,46.706,45.201,46.58,146829,0
2015-06-16,46.404,47.577,46.219,47.38,141816,0
2015-06-17,47.488,47.655,47.059,47.284,95771,0
2015-06-18,47.324,48.123,46.98,47.695,115416,0
2015-06-19,47.724,47.812,46.873,47.137,320771,0
2015-06-22,47.294,47.39,46.482,46.873,174045,0
2015-06-23,46.873,47.088,46.374,46.902,97448,0
2015-06-24,46.785,47.214,46.629,46.775,85436,0
2015-06-25,47,47.204,46.657,47.108,123193,0
2015-06-26,47.078,47.605,46.716,46.951,176706,0
2015-06-29,46.619,46.619,45.739,45.847,143451,0
2015-06-30,45.925,46.14,45.592,46.042,110756,0
2015-07-01,46.374,46.521,45.249,46.101,145292,0
2015-07-02,46.101,46.101,44.545,45.534,73158,0
2015-07-06,44.342,45.553,44.342,44.967,149795,0
2015-07-07,44.82,44.888,43.991,44.41,185198,0
2015-07-08,43.932,44.165,43.402,43.882,194305,0
2015-07-09,44.468,44.468,42.974,43.051,126057,0
2015-07-10,43.491,43.872,43.139,43.823,120329,0
2015-07-13,43.823,44.44,43.814,44.274,263472,0
2015-07-14,44.165,44.352,43.902,44.135,67504,0
2015-07-15,44.235,44.235,43.62,43.764,54790,0
2015-07-16,43.882,44.125,43.326,43.451,77251,0
2015-07-17,43.59,43.59,43.199,43.382,52796,0
2015-07-20,43.353,43.353,42.719,42.906,73977,0
2015-07-21,42.817,43.336,42.817,43.051,64359,0
2015-07-22,42.739,42.935,42.278,42.768,118383,0
2015-07-23,42.778,42.778,40.628,42.035,389734,0
2015-07-24,41.821,41.955,41.536,41.821,243827,0
2015-07-27,41.497,41.916,40.792,41.614,129844,0
2015-07-28,41.802,42.563,41.371,41.792,324557,0
2015-07-29,41.831,42.466,41.321,42.278,186733,0
2015-07-30,41.802,46.091,40.559,44.918,295703,0
2015-07-31,44.948,45.446,43.991,44.312,184072,0
2015-08-03,44.362,44.362,43.307,43.862,115289,0
2015-08-04,43.823,44.03,42.867,43.061,63132,0
2015-08-05,43.784,44.125,43.441,43.62,172205,0
2015-08-06,43.744,44.039,43.1,43.814,133331,0
2015-08-07,43.63,43.951,43.139,43.471,132708,0
2015-08-10,43.715,44.675,43.715,44.575,100169,0
2015-08-11,44.312,44.43,43.744,43.902,138017,0
2015-08-12,43.658,44.575,43.021,44.302,123910,0
2015-08-13,44.322,44.715,44.175,44.518,149386,0
2015-08-14,44.468,44.695,44.068,44.675,173023,0
2015-08-17,44.535,44.868,43.932,44.771,70704,0
2015-08-18,44.518,44.829,43.666,43.774,118486,0
2015-08-19,43.666,44.185,43.228,43.686,63132,0
2015-08-20,43.541,43.823,43.326,43.392,115825,0
2015-08-21,43.149,43.862,42.837,43.248,113882,0
2015-08-24,42.486,43.071,41.146,41.401,162768,0
2015-08-25,42.583,42.583,40.727,40.783,200239,0
2015-08-26,41.516,42.095,40.891,41.925,136392,0
2015-08-27,42.173,42.886,41.831,42.406,130661,0
2015-08-28,42.144,42.797,41.995,42.544,110812,0
2015-08-31,42.337,42.544,41.925,42.397,125852,0
2015-09-01,41.624,42.201,40.832,40.931,102524,0
2015-09-02,41.371,41.742,40.931,41.742,67531,0
2015-09-03,41.851,42.308,41.851,42.005,71111,0
2015-09-04,41.488,41.702,41.195,41.252,54945,0
2015-09-08,41.605,42.114,41.536,41.812,109994,0
2015-09-09,41.888,42.327,41.381,41.585,89631,0
2015-09-10,41.536,42.154,41.391,41.526,185147,0
2015-09-11,41.214,41.916,40.99,41.898,72033,0
2015-09-14,41.916,42.025,41.282,41.585,101194,0
2015-09-15,41.702,43.001,41.702,42.397,77150,0
2015-09-16,42.563,43.149,42.318,42.544,124726,0
2015-09-17,42.554,43.336,42.104,42.759,101697,0
2015-09-18,42.055,42.827,41.995,42.144,198498,0
2015-09-21,42.327,42.739,41.712,41.925,101501,0
2015-09-22,41.468,41.712,41.175,41.536,81754,0
2015-09-23,41.331,41.497,40.306,40.471,98625,0
2015-09-24,40.129,40.296,39.107,39.983,166233,0
2015-09-25,40.413,40.852,39.816,40.06,101400,0
2015-09-28,39.983,39.983,37.394,37.528,347662,0
2015-09-29,37.471,37.658,36.983,37.364,228069,0
2015-09-30,37.735,38.39,37.148,37.861,170667,0
2015-10-01,37.697,38.732,37.628,37.822,292121,0
2015-10-02,37.441,38.956,37.441,38.566,111119,0
2015-10-05,38.84,39.68,38.84,39.67,133904,0
2015-10-06,39.554,40.11,39.278,40.032,92804,0
2015-10-07,40.296,41.165,39.964,40.764,97275,0
2015-10-08,40.802,41.175,40.461,41.165,88609,0
2015-10-09,41.232,41.536,40.628,40.736,84619,0
2015-10-12,40.774,40.792,40.422,40.638,80706,0
2015-10-13,40.345,40.608,39.993,40.051,65485,0
2015-10-14,39.983,40.736,39.983,40.413,156856,0
2015-10-15,40.549,40.708,40.032,40.598,185914,0
2015-10-16,40.727,40.727,40.336,40.618,113166,0
2015-10-19,40.413,40.901,40.349,40.491,184803,0
2015-10-20,40.403,41.411,40.403,41.107,126672,0
2015-10-21,41.45,41.742,40.598,40.648,148669,0
2015-10-22,40.961,41.516,39.494,40.022,160640,0
2015-10-23,40.326,41.087,39.924,40.822,151433,0
2015-10-26,40.754,41.441,40.11,40.345,86768,0
2015-10-27,40.227,40.668,39.856,40.07,196657,0
2015-10-28,40.177,41.155,40.129,40.736,162072,0
2015-10-29,41.136,42.991,40.276,40.852,168723,0
2015-10-30,40.568,41.683,40.568,41.214,125443,0
2015-11-02,41.351,42.104,40.754,41.702,175478,0
2015-11-03,41.565,42.554,41.565,42.318,163813,0
2015-11-04,42.397,42.886,42.249,42.719,102442,0
2015-11-05,42.563,42.563,41.078,42.025,189904,0
2015-11-06,41.87,42.144,41.742,42.075,152456,0
2015-11-09,41.907,42.025,41.556,41.861,86964,0
2015-11-10,41.851,41.851,41.205,41.468,140485,0
2015-11-11,41.624,42.347,41.507,41.975,126569,0
2015-11-12,41.663,41.88,40.774,40.971,93724,0
2015-11-13,40.745,41.078,40.217,40.618,120531,0
2015-11-16,40.578,41.068,40.129,40.881,121147,0
2015-11-17,40.99,40.99,39.582,39.65,148876,0
2015-11-18,39.68,40.754,39.514,40.549,121863,0
2015-11-19,40.628,40.792,39.944,40.051,115109,0
2015-11-20,40.207,40.792,39.846,40.316,179877,0
2015-11-23,40.177,40.901,39.954,40.668,155014,0
2015-11-24,40.568,41.097,37.999,40.745,116337,0
2015-11-25,40.678,41.038,40.422,40.678,81854,0
2015-11-27,40.754,41.195,40.539,40.901,97613,0
2015-11-30,40.99,41.401,40.842,41.009,131072,0
2015-12-01,41.205,41.536,40.852,41.478,94299,0
2015-12-02,41.575,41.831,41.381,41.673,109822,0
2015-12-03,41.88,42.221,41.331,41.411,119214,0
2015-12-04,41.468,42.095,41.431,41.792,76740,0
2015-12-07,41.782,41.965,40.668,41.068,102626,0
2015-12-08,40.608,41.146,40.286,40.698,88191,0
2015-12-09,40.745,41.391,40.373,40.501,130866,0
2015-12-10,40.364,40.901,40.276,40.608,93008,0
2015-12-11,40.032,41.321,40.032,41.222,235745,0
2015-12-14,41.048,41.048,40.432,40.529,209979,0
2015-12-15,40.832,41.888,40.745,41.654,118792,0
2015-12-16,41.792,42.173,41.361,41.975,193384,0
2015-12-17,42.065,42.446,41.752,41.802,148773,0
2015-12-18,41.812,42.24,41.516,41.88,451536,0
2015-12-21,42.211,42.357,41.821,42.183,82571,0
2015-12-22,42.308,44.391,41.762,44.205,225968,0
2015-12-23,44.312,44.734,43.62,44.011,160946,0
2015-12-24,43.981,44.165,43.62,43.892,49858,0
2015-12-28,43.764,43.764,43.159,43.63,62979,0
2015-12-29,44.086,44.254,43.6,43.804,94542,0
2015-12-30,43.784,43.823,43.344,43.431,42736,0
2015-12-31,43.268,43.268,42.544,42.787,118008,0
2016-01-04,42.124,42.505,41.654,42.367,136442,0
2016-01-05,42.505,42.709,41.965,42.268,83669,0
2016-01-06,41.752,42.005,41.536,41.585,112293,0
2016-01-07,41.282,42.649,41.282,42.201,254972,0
2016-01-08,42.347,43.001,40.227,40.276,242113,0
2016-01-11,40.227,40.871,39.509,39.895,158321,0
2016-01-12,40.051,40.432,39.103,39.582,81001,0
2016-01-13,39.621,39.904,38.029,38.136,152235,0
2016-01-14,38.458,40.227,38.173,39.758,142345,0
2016-01-15,38.83,39.356,38.108,38.81,128689,0
2016-01-19,39.269,39.738,39.054,39.366,111630,0
2016-01-20,38.859,39.572,38.566,39.232,172632,0
2016-01-21,39.162,39.192,38.282,38.81,160509,0
2016-01-22,39.182,39.499,38.653,39.318,173684,0
2016-01-25,39.142,40.07,39.059,39.464,104094,0
2016-01-26,39.572,40.403,38.976,40.07,124623,0
2016-01-27,39.895,40.217,39.396,39.564,112857,0
2016-01-28,39.534,41.126,36.708,38.966,228267,0
2016-01-29,38.897,40.149,38.566,39.718,200722,0
2016-02-01,39.504,40.267,39.079,39.484,106158,0
2016-02-02,39.005,39.005,37.725,38.009,105610,0
2016-02-03,38.362,38.742,37.725,38.604,66943,0
2016-02-04,38.556,38.897,37.628,38.108,81087,0
2016-02-05,37.989,38.536,37.471,38.292,158713,0
2016-02-08,37.842,38.488,37.079,38.352,111233,0
2016-02-09,37.999,38.312,36.708,36.915,106101,0
2016-02-10,36.993,37.422,35.314,35.389,117602,0
2016-02-11,33.746,34.851,33.746,34.705,148908,0
2016-02-12,34.851,35.156,34.255,34.54,152556,0
2016-02-16,34.909,35.613,34.403,35.399,104937,0
2016-02-17,35.623,36.043,35.479,35.899,163335,0
2016-02-18,35.937,36.583,35.829,36.484,118955,0
2016-02-19,36.454,37.109,36.424,36.563,100415,0
2016-02-22,36.875,37.198,36.063,36.102,99843,0
2016-02-23,35.908,36.698,35.908,36.063,83574,0
2016-02-24,35.789,36.954,35.658,36.825,80089,0
2016-02-25,36.935,36.935,36.464,36.776,79749,0
2016-02-26,36.915,37.461,36.747,37.059,81057,0
2016-02-29,37.089,38.262,37.089,37.588,121439,0
2016-03-01,37.92,38.232,37.618,38.203,74582,0
2016-03-02,38.136,38.771,37.929,38.498,131166,0
2016-03-03,38.478,39.112,38.408,39.044,99813,0
2016-03-04,39.044,39.044,38.478,38.801,107361,0
2016-03-07,38.623,39.68,38.585,39.554,186967,0
2016-03-08,39.336,39.336,38.163,38.4,160965,0
2016-03-09,38.556,38.937,38.468,38.633,39427,0
2016-03-10,38.878,39.192,38.127,38.673,105778,0
2016-03-11,38.966,39.318,38.742,39.152,63500,0
2016-03-14,38.966,39.65,38.883,39.572,100849,0
2016-03-15,39.335,39.335,38.639,38.992,142532,0
2016-03-16,38.954,38.992,38.453,38.807,204556,0
2016-03-17,38.777,39.699,38.56,39.484,108840,0
2016-03-18,39.729,39.876,39.302,39.63,200833,0
2016-03-21,39.572,40.072,39.258,39.484,95767,0
2016-03-22,39.335,40.082,38.659,39.699,77561,0
2016-03-23,39.592,39.68,38.551,38.629,122225,0
2016-03-24,38.443,38.973,38.147,38.629,96043,0
2016-03-28,38.629,39.045,38.395,38.797,93451,0
2016-03-29,38.629,40.19,38.483,40.132,87096,0
2016-03-30,40.18,40.828,40.102,40.553,72285,0
2016-03-31,40.663,40.663,40.092,40.16,63079,0
2016-04-01,39.817,40.907,38.914,40.683,149644,0
2016-04-04,40.633,40.818,40.142,40.26,104671,0
2016-04-05,39.956,40.102,39.355,39.699,111205,0
2016-04-06,39.769,40.289,39.355,40.102,75615,0
2016-04-07,39.906,40.732,39.365,39.582,99671,0
2016-04-08,39.857,40.24,39.317,39.68,114013,0
2016-04-11,39.876,39.997,39.355,39.534,95823,0
2016-04-12,39.534,40.465,39.317,40.2,74245,0
2016-04-13,40.455,41.162,40.309,41.016,67270,0
2016-04-14,40.848,41.202,40.558,40.877,78247,0
2016-04-15,40.732,41.594,39.774,41.22,122624,0
2016-04-18,41.094,41.22,40.673,40.741,124501,0
2016-04-19,40.558,41.23,40.377,40.986,120164,0
2016-04-20,40.867,40.867,40.215,40.485,162169,0
2016-04-21,40.407,40.613,40.07,40.593,84265,0
2016-04-22,40.673,41.114,40.673,41.104,77525,0
2016-04-25,40.937,41.035,40.279,40.703,62875,0
2016-04-26,40.897,41.564,40.613,40.857,137460,0
2016-04-27,40.769,42.046,40.769,41.574,81654,0
2016-04-28,40.475,41.851,37.669,41.545,347666,0
2016-04-29,41.202,41.25,40.324,41.123,212726,0
2016-05-02,41.143,41.143,40.769,41.075,122519,0
2016-05-03,40.749,41.182,40.455,41.035,104612,0
2016-05-04,41.045,41.182,40.513,40.713,179919,0
2016-05-05,40.877,40.877,40.445,40.722,113101,0
2016-05-06,40.533,41.094,40.523,41.094,112280,0
2016-05-09,41.045,41.29,40.668,41.026,77592,0
2016-05-10,40.986,41.467,40.882,41.27,53269,0
2016-05-11,41.202,41.496,40.927,40.996,64052,0
2016-05-12,40.947,41.182,40.043,40.387,91028,0
2016-05-13,40.24,41.707,40.082,40.693,80995,0
2016-05-16,40.857,41.339,40.857,40.947,84801,0
2016-05-17,40.769,41.035,39.445,39.64,108046,0
2016-05-18,39.554,40.25,39.21,39.847,84284,0
2016-05-19,39.602,40.072,39.21,39.21,130491,0
2016-05-20,39.534,40.152,39.21,39.976,224698,0
2016-05-23,40.122,40.348,39.65,39.936,98252,0
2016-05-24,40.092,41.32,40.092,41.23,78192,0
2016-05-25,41.23,41.477,41.035,41.211,72352,0
2016-05-26,41.369,41.409,41.055,41.211,91264,0
2016-05-27,41.359,41.926,41.24,41.821,161055,0
2016-05-31,41.861,42.375,41.72,42.35,181954,0
2016-06-01,42.203,42.683,41.861,41.996,105817,0
2016-06-02,41.861,42.223,41.663,42.213,56200,0
2016-06-03,42.194,42.606,41.851,42.489,88489,0
2016-06-06,42.38,42.921,42.016,42.36,65161,0
2016-06-07,42.419,42.673,42.116,42.498,85861,0
2016-06-08,42.489,43.106,42.223,42.901,67566,0
2016-06-09,42.723,42.986,42.557,42.921,64379,0
2016-06-10,42.643,43.047,42.28,42.606,154490,0
2016-06-13,42.449,42.881,42.34,42.459,109718,0
2016-06-14,42.27,42.624,41.981,42.459,74284,0
2016-06-15,42.548,42.606,42.076,42.116,64366,0
2016-06-16,41.831,42.449,41.555,42.37,90427,0
2016-06-17,42.489,42.548,41.732,42.056,157306,0
2016-06-20,42.587,42.832,42.35,42.518,108805,0
2016-06-21,42.597,42.932,42.339,42.674,76168,0
2016-06-22,42.664,43.039,42.222,42.508,46328,0
2016-06-23,43.009,43.633,42.913,43.503,58790,0
2016-06-24,41.759,42.639,41.137,41.56,81943,0
2016-06-27,41.196,41.196,39.806,40.2,95777,0
2016-06-28,40.595,40.94,40.132,40.555,68084,0
2016-06-29,40.801,41.374,40.496,40.585,56746,0
2016-06-30,40.715,41.759,40.515,41.739,91344,0
2016-07-01,41.59,41.924,41.39,41.886,74012,0
2016-07-05,41.639,42.084,40.665,41.156,57204,0
2016-07-06,41.02,42.873,40.535,42.114,110916,0
2016-07-07,42.124,42.734,41.729,42.154,123009,0
2016-07-08,42.489,44.912,42.449,44.697,168718,0
2016-07-11,44.726,45.188,44.449,45.032,127468,0
2016-07-12,45.091,45.953,45.091,45.741,106642,0
2016-07-13,45.721,46.185,45.697,45.86,112807,0
2016-07-14,46.254,46.254,45.68,45.908,62164,0
2016-07-15,46.205,46.215,45.761,45.996,69571,0
2016-07-18,46.135,46.436,46.046,46.215,71619,0
2016-07-19,46.066,46.302,45.938,45.957,88000,0
2016-07-20,46.205,46.361,45.682,46.254,120663,0
2016-07-21,46.096,46.215,45.524,45.721,71114,0
2016-07-22,45.632,45.889,45.367,45.79,59706,0
2016-07-25,45.751,45.899,45.397,45.741,62206,0
2016-07-26,45.642,46.312,45.642,46.096,163792,0
2016-07-27,46.076,46.441,45.85,46.264,159957,0
2016-07-28,48.788,50.257,47.554,49.448,572119,0
2016-07-29,49.073,52.157,48.709,51.872,277041,0
2016-08-01,51.518,51.872,49.083,49.388,369197,0
2016-08-02,49.24,49.842,48.818,49.318,142607,0
2016-08-03,49.289,49.812,49.073,49.338,115983,0
2016-08-04,49.388,49.703,49.013,49.133,76913,0
2016-08-05,49.438,49.664,49.201,49.458,168180,0
2016-08-08,49.478,49.792,49.318,49.398,156849,0
2016-08-09,49.507,49.892,49.25,49.289,103385,0
2016-08-10,49.348,49.348,48.471,48.856,140848,0
2016-08-11,49.073,49.308,48.314,49.033,118790,0
2016-08-12,48.915,49.478,48.678,48.866,115477,0
2016-08-15,48.846,49.507,48.846,49.192,73997,0
2016-08-16,49.053,49.053,48.443,48.462,64232,0
2016-08-17,48.383,48.906,48.058,48.333,199796,0
2016-08-18,48.668,49.333,48.284,49.299,102041,0
2016-08-19,49.192,49.93,49.192,49.595,101275,0
2016-08-22,49.358,49.822,49.149,49.812,48643,0
2016-08-23,49.999,50.257,49.783,49.872,76074,0
2016-08-24,49.822,49.93,49.448,49.783,80290,0
2016-08-25,49.674,50.247,49.438,49.763,82893,0
2016-08-26,49.743,50.527,49.368,49.537,82566,0
2016-08-29,49.458,49.989,46.634,49.683,49480,0
2016-08-30,49.713,50.413,49.713,50.068,77215,0
2016-08-31,49.97,50.137,48.579,49.013,124134,0
2016-09-01,49.043,49.418,48.579,49.408,45075,0
2016-09-02,49.507,49.902,49.438,49.872,31240,0
2016-09-06,49.872,49.96,49.26,49.615,34416,0
2016-09-07,49.644,50.048,49.398,50.048,53910,0
2016-09-08,49.892,50.277,49.468,50.237,45245,0
2016-09-09,49.792,50.068,48.668,48.688,122261,0
2016-09-12,48.599,49.763,48.403,49.153,54142,0
2016-09-13,48.718,49.22,47.939,48.304,70609,0
2016-09-14,48.294,48.306,47.485,47.811,92039,0
2016-09-15,47.733,48.906,47.733,48.788,61832,0
2016-09-16,48.808,49.008,48.239,48.963,115683,0
2016-09-19,49.063,49.783,49.063,49.585,50428,0
2016-09-20,49.96,50.207,49.674,49.94,53376,0
2016-09-21,49.93,51.083,49.615,51.006,121970,0
2016-09-22,51.153,51.636,50.917,51.616,211952,0
2016-09-23,51.468,52.12,51.043,51.755,84824,0
2016-09-26,51.418,52.217,50.957,51.735,125941,0
2016-09-27,51.606,52.326,51.399,52.296,188347,0
2016-09-28,52.316,52.691,52.187,52.562,189914,0
2016-09-29,52.474,52.82,51.979,52.156,70813,0
2016-09-30,52.503,52.592,52.127,52.335,105781,0
2016-10-03,52.186,52.484,51.89,52.295,94571,0
2016-10-04,52.305,52.434,51.713,52.118,74098,0
2016-10-05,52.295,52.8,51.969,52.256,142558,0
2016-10-06,52.365,53.413,52.196,53.324,83488,0
2016-10-07,53.264,53.492,52.632,53.117,134952,0
2016-10-10,53.572,53.918,53.294,53.314,60653,0
2016-10-11,53.067,53.067,51.653,52.019,47450,0
2016-10-12,52.009,52.395,51.504,52.196,30160,0
2016-10-13,51.703,52.127,51.272,51.732,67120,0
2016-10-14,52.069,52.395,51.524,51.623,44841,0
2016-10-17,51.404,52.009,50.109,51.386,32640,0
2016-10-18,51.761,52.009,51.267,51.82,60247,0
2016-10-19,51.77,52.051,51.494,51.86,48583,0
2016-10-20,51.643,52.146,51.327,52.039,48566,0
2016-10-21,51.673,52.186,51.148,51.979,42229,0
2016-10-24,52.088,52.661,52.009,52.395,61257,0
2016-10-25,52.295,52.415,51.484,52.039,72199,0
2016-10-26,51.79,52.186,50.762,51.187,69362,0
2016-10-27,54.402,56.004,52.355,54.858,365077,0
2016-10-28,54.788,56.192,54.67,55.234,190638,0
2016-10-31,55.362,55.451,53.582,54.66,300754,0
2016-11-01,54.738,55.312,53.938,54.136,141379,0
2016-11-02,54.184,54.482,53.72,53.977,85612,0
2016-11-03,54.016,54.016,53.314,53.65,95406,0
2016-11-04,53.463,54.224,52.602,53.819,118406,0
2016-11-07,54.402,55.638,53.838,55.638,108329,0
2016-11-08,55.322,55.638,54.738,55.164,124631,0
2016-11-09,54.492,56.232,53.591,55.945,194465,0
2016-11-10,56.341,56.856,53.941,56.202,163268,0
2016-11-11,56.004,58.101,56.004,58.101,220694,0
2016-11-14,58.507,58.696,56.252,57.113,204068,0
2016-11-15,56.866,58.477,56.866,58.231,125349,0
2016-11-16,58.201,58.497,57.242,58.359,148441,0
2016-11-17,58.359,59.139,55.803,58.527,106828,0
2016-11-18,58.587,59.299,58.161,59.229,166203,0
2016-11-21,59.299,59.991,58.477,59.398,88952,0
2016-11-22,59.446,60.544,59.446,60.505,105544,0
2016-11-23,60.277,61.139,59.812,59.941,142988,0
2016-11-25,59.862,60.193,59.842,60.011,38354,0
2016-11-28,59.715,60.14,58.43,59.744,260925,0
2016-11-29,59.941,60.377,59.289,59.446,224205,0
2016-11-30,59.635,59.991,58.923,58.933,136898,0
2016-12-01,59.179,59.67,57.339,57.914,140351,0
2016-12-02,57.835,59.209,57.78,59.012,93928,0
2016-12-05,58.773,59.832,58.773,59.635,183043,0
2016-12-06,59.625,60.397,59.471,60.208,156269,0
2016-12-07,59.812,61.227,59.734,61.039,105924,0
2016-12-08,61.267,62.197,60.277,62.117,208520,0
2016-12-09,62.097,62.78,61.247,61.731,143501,0
2016-12-12,61.623,61.806,59.891,61.672,74774,0
2016-12-13,61.92,62.177,61.395,61.969,98189,0
2016-12-14,61.535,62.068,60.457,60.713,104289,0
2016-12-15,60.564,62.117,60.397,61.525,161867,0
2016-12-16,61.91,62.988,60.773,60.901,324155,0
2016-12-19,61.169,62.899,61.089,62.247,268998,0
2016-12-20,62.642,63.24,62.622,63.126,122603,0
2016-12-21,63.265,63.473,62.759,62.938,103084,0
2016-12-22,63.018,63.028,62.045,62.372,101242,0
2016-12-23,62.353,63.096,61.777,62.958,88290,0
2016-12-27,62.848,63.929,62.641,63.572,90508,0
2016-12-28,63.802,63.802,62.254,62.392,106446,0
2016-12-29,62.324,63.255,62.284,63.215,73032,0
2016-12-30,63.572,63.572,62.324,62.661,63178,0
2017-01-03,62.918,63.533,61.907,62.878,118725,0
2017-01-04,62.878,64.049,62.006,63.969,84665,0
2017-01-05,63.929,64.316,63.385,63.855,74420,0
2017-01-06,63.86,64.376,63.166,63.275,69068,0
2017-01-09,62.938,63.493,62.767,63.038,183156,0
2017-01-10,62.809,63.582,62.671,62.928,112839,0
2017-01-11,62.908,63.425,62.343,63.365,177059,0
2017-01-12,63.425,63.543,62.065,63.225,122381,0
2017-01-13,63.622,64.971,63.176,63.91,127161,0
2017-01-17,64.009,64.009,62.372,62.898,106771,0
2017-01-18,63.048,63.91,62.938,63.395,48602,0
2017-01-19,63.415,63.84,62.898,62.938,69321,0
2017-01-20,63.008,64.089,62.878,62.878,121213,0
2017-01-23,62.581,63.47,62.581,63.116,95541,0
2017-01-24,63.395,64.903,63.395,64.564,106559,0
2017-01-25,65.13,65.954,64.436,65.358,183571,0
2017-01-26,66.062,68.744,65.417,67.6,271863,0
2017-01-27,68.106,68.76,66.806,67.639,292045,0
2017-01-30,67.442,68.433,66.311,67.233,195025,0
2017-01-31,67.055,67.233,66.043,66.965,138497,0
2017-02-01,67.442,68.196,66.748,67.095,182417,0
2017-02-02,66.708,68.116,66.361,67.59,138077,0
2017-02-03,67.996,68.533,67.829,68.403,141158,0
2017-02-06,68.344,68.393,67.496,68.126,152568,0
2017-02-07,68.235,68.583,67.724,68.265,148586,0
2017-02-08,68.324,68.324,66.151,66.846,217406,0
2017-02-09,67.154,67.922,66.341,66.459,338605,0
2017-02-10,66.757,68.216,66.341,67.452,233698,0
2017-02-13,67.819,68.691,67.55,67.986,119987,0
2017-02-14,67.819,68.483,66.892,67.432,153901,0
2017-02-15,67.372,68.393,67.005,68.294,98201,0
2017-02-16,68.265,68.959,68.001,68.94,227726,0
2017-02-17,68.87,69.326,68.443,68.691,221736,0
2017-02-21,69.038,69.703,69.038,69.464,147289,0
2017-02-22,69.772,70.179,68.88,69.087,149826,0
2017-02-23,69.267,69.42,68.443,69.048,161566,0
2017-02-24,68.453,69.474,68.255,68.84,157028,0
2017-02-27,68.88,69.664,68.216,69.474,131820,0
2017-02-28,69.366,69.366,68.563,68.661,198160,0
2017-03-01,69.544,70.358,68.527,70.338,127881,0
2017-03-02,70.041,70.258,69.454,69.772,127096,0
2017-03-03,69.971,70.288,68.969,69.386,75117,0
2017-03-06,69.117,69.117,68.503,68.77,97186,0
2017-03-07,68.949,69.871,68.79,68.88,241824,0
2017-03-08,69.187,69.415,68.487,68.602,108366,0
2017-03-09,68.612,69.028,68.296,68.681,119576,0
2017-03-10,69.167,69.474,68.433,68.642,185444,0
2017-03-13,68.592,69.405,68.443,69.177,105850,0
2017-03-14,68.691,69.296,68.383,69.107,66178,0
2017-03-15,69.386,70.308,68.979,70.12,189192,0
2017-03-16,70.308,71.012,68.562,70.725,118680,0
2017-03-17,71.319,73.204,71.29,72.917,558989,0
2017-03-20,72.927,73.234,72.282,73.154,159857,0
2017-03-21,73.414,74.646,71.942,72.07,233834,0
2017-03-22,71.912,72.608,71.049,72.498,141106,0
2017-03-23,72.408,73.489,70.845,72.866,76078,0
2017-03-24,73.204,74.23,72.445,72.926,150394,0
2017-03-27,72.11,73.542,71.643,73.106,127505,0
2017-03-28,72.816,74.05,72.718,73.284,91089,0
2017-03-29,73.324,74.458,72.658,74.268,144415,0
2017-03-30,74.438,75.562,74.045,75.402,142164,0
2017-03-31,75.562,76.596,75.104,76.198,178676,0
2017-04-03,76.07,76.626,74.508,74.696,821555,0
2017-04-04,74.568,76.228,73.073,74.984,146256,0
2017-04-05,75.472,75.472,73.782,73.93,149620,0
2017-04-06,74,74.538,73.275,74.14,202362,0
2017-04-07,73.98,74.398,73.602,73.852,196764,0
2017-04-10,73.9,75.154,73.036,73.424,152114,0
2017-04-11,73.424,73.503,72.13,73.224,186941,0
2017-04-12,73.324,73.324,71.334,71.544,166377,0
2017-04-13,71.285,71.614,69.862,70.062,159372,0
2017-04-17,70.191,70.927,69.504,70.818,133244,0
2017-04-18,70.658,71.056,69.927,70.927,143948,0
2017-04-19,71.434,71.852,70.559,70.758,168198,0
2017-04-20,71.066,72.728,70.758,72.588,169250,0
2017-04-21,72.36,72.438,71.614,72.1,149519,0
2017-04-24,72.916,73.512,72.548,73.374,187573,0
2017-04-25,73.9,74.607,73.9,74.16,154892,0
2017-04-26,74.268,76.178,73.662,76.118,229507,0
2017-04-27,74.13,79.282,73.543,78.864,318624,0
2017-04-28,79.54,79.559,77.302,77.93,191472,0
2017-05-01,78.238,79.004,77.482,78.586,196681,0
2017-05-02,78.636,78.854,77.552,78.198,274220,0
2017-05-03,77.88,78.804,77.084,78.218,313617,0
2017-05-04,78.346,78.496,77.581,78.198,144099,0
2017-05-05,78.298,78.416,77.352,77.59,170671,0
2017-05-08,77.581,78.854,77.203,77.402,157392,0
2017-05-09,77.67,78.456,77.094,77.65,125766,0
2017-05-10,77.82,78.486,77.73,77.85,177300,0
2017-05-11,77.65,78.208,76.913,77.272,179351,0
2017-05-12,77.064,77.422,75.86,76.089,142842,0
2017-05-15,76.328,77.552,76.308,76.894,124889,0
2017-05-16,76.954,78.048,76.756,77.59,191050,0
2017-05-17,76.576,77.79,73.542,73.612,283715,0
2017-05-18,73.602,74.598,72.251,74.428,265216,0
2017-05-19,74.598,75.004,73.96,74.408,344138,0
2017-05-22,74.538,75.542,73.88,75.452,254606,0
2017-05-23,75.85,76.183,74.801,75.84,135346,0
2017-05-24,76.06,76.755,75.452,76.108,202759,0
2017-05-25,76.368,77.084,75.702,75.94,123951,0
2017-05-26,75.87,76.288,75.194,76.03,131094,0
2017-05-30,75.85,76.462,75.392,75.79,93996,0
2017-05-31,76.01,76.438,74.896,75.084,233222,0
2017-06-01,75.294,76.338,74.538,76.288,208120,0
2017-06-02,76.546,77.248,75.692,76.388,346879,0
2017-06-05,76.228,76.863,75.542,76.08,178472,0
2017-06-06,75.632,76.403,75.402,76.128,257752,0
2017-06-07,76.218,76.984,75.755,76.766,184085,0
2017-06-08,76.914,79.125,76.644,78.496,351435,0
2017-06-09,78.685,81.41,77.289,77.958,340482,0
2017-06-12,77.63,78.406,75.78,76.776,277335,0
2017-06-13,77.094,79.941,76.576,76.904,165208,0
2017-06-14,77.034,77.6,75.214,75.84,186874,0
2017-06-15,74.876,75.823,73.772,75.184,191600,0
2017-06-16,74.816,75.482,74.04,74.09,324162,0
2017-06-19,74.598,75.612,74.01,74.368,266136,0
2017-06-20,74.16,75.148,73.264,73.692,162110,0
2017-06-21,73.812,74.719,72.912,74.131,150644,0
2017-06-22,73.921,74.26,72.63,73.852,112924,0
2017-06-23,73.901,74.37,72.296,74.171,963520,0
2017-06-26,74.48,74.849,74.021,74.39,161259,0
2017-06-27,76.604,77.093,73.413,73.532,321503,0
2017-06-28,74.121,76.115,72.994,75.607,316406,0
2017-06-29,75.707,75.707,73.133,74.51,423134,0
2017-06-30,74.609,74.983,73.293,73.632,203712,0
2017-07-03,73.961,74.729,73.283,73.383,94029,0
2017-07-05,73.383,75.058,73.333,74.5,178529,0
2017-07-06,73.981,75.158,73.353,73.971,190557,0
2017-07-07,74.27,75.148,73.537,74.839,176819,0
2017-07-10,74.58,75.526,73.643,74.679,141882,0
2017-07-11,74.799,75.537,74.315,75.367,309434,0
2017-07-12,75.597,76.455,75.278,75.976,133944,0
2017-07-13,75.976,76.474,75.437,76.375,150380,0
2017-07-14,76.175,77.931,75.946,77.601,135879,0
2017-07-17,77.512,78.12,76.903,77.691,108052,0
2017-07-18,77.352,78.04,76.993,77.671,94430,0
2017-07-19,77.96,79.287,77.671,79.167,92300,0
2017-07-20,79.068,79.666,78.733,79.466,84709,0
2017-07-21,79.696,79.696,78.758,78.778,115019,0
2017-07-24,78.798,80.015,73.991,79.716,133166,0
2017-07-25,79.825,80.239,79.377,79.706,145133,0
2017-07-26,79.786,81.172,77.912,80.723,151279,0
2017-07-27,79.097,79.546,72.595,73.423,413445,0
2017-07-28,72.655,73.862,72.056,72.924,359678,0
2017-07-31,72.914,74.739,70.75,73.951,343406,0
2017-08-01,74.25,76.086,72.485,74.679,264024,0
2017-08-02,74.699,74.988,71.538,73.133,180897,0
2017-08-03,73.323,73.492,71.169,71.408,130830,0
2017-08-04,70.76,71.408,70.491,71.308,175180,0
2017-08-07,71.598,72.316,71.089,71.647,207059,0
2017-08-08,71.637,71.917,69.912,70.411,249089,0
2017-08-09,69.992,70.53,69.045,70.291,115415,0
2017-08-10,69.802,70.83,69.384,69.653,143600,0
2017-08-11,69.533,70.78,69.533,70.281,297249,0
2017-08-14,70.909,71.388,70.64,70.79,163803,0
2017-08-15,71.139,71.139,68.785,69.044,200917,0
2017-08-16,69.423,70.7,69.423,69.872,286374,0
2017-08-17,69.643,70.53,68.037,68.057,155274,0
2017-08-18,67.818,69.124,67.818,68.675,290019,0
2017-08-21,68.665,69.214,68.015,68.765,180476,0
2017-08-22,69.044,69.723,68.815,69.473,124073,0
2017-08-23,69.034,70.196,68.985,69.473,156264,0
2017-08-24,69.603,69.792,69.064,69.334,88840,0
2017-08-25,69.523,69.753,68.695,69.264,129675,0
2017-08-28,69.064,70.141,68.915,70.072,123763,0
2017-08-29,69.384,70.73,69.124,70.271,101027,0
2017-08-30,70.381,71.747,70.097,71.348,196730,0
2017-08-31,71.498,71.947,70.894,71.428,114350,0
2017-09-01,71.318,71.538,70.885,71.368,187987,0
2017-09-05,71.009,71.348,69.956,70.76,244339,0
2017-09-06,70.899,71.877,68.906,71.328,267746,0
2017-09-07,71.637,71.917,70.63,71.887,167737,0
2017-09-08,71.937,71.937,70.361,70.52,123847,0
2017-09-11,70.899,72.435,70.84,71.907,154113,0
2017-09-12,71.987,72.898,71.508,72.515,132451,0
2017-09-13,72.705,73.878,72.131,73.483,231303,0
2017-09-14,73.453,74.24,72.914,73.323,142889,0
2017-09-15,73.672,73.842,73.064,73.562,241256,0
2017-09-18,73.951,74.869,73.911,74.47,202489,0
2017-09-19,74.779,75.367,74.191,74.978,134363,0
2017-09-20,75.038,75.038,74.021,74.58,139044,0
2017-09-21,74.57,74.829,73.832,74.42,118674,0
2017-09-22,74.26,75.82,74.03,75.53,104000,0
2017-09-25,75.43,76.28,74.16,74.75,114880,0
2017-09-26,74.95,75.49,74.42,74.57,104571,0
2017-09-27,74.98,78,73.7,77.78,158134,0
2017-09-28,77.27,78.51,76.5,78.43,128298,0
2017-09-29,78.96,80.09,78.604,79.93,155207,0
2017-10-02,79.96,81.05,79.36,80.79,115737,0
2017-10-03,80.71,81.22,80.16,81.1,112938,0
2017-10-04,80.94,81.2,80.3103,80.9,160152,0
2017-10-05,81.15,81.26,80,80.39,68678,0
2017-10-06,80.09,80.94,80.09,80.82,55171,0
2017-10-09,80.82,81.48,80.585,81.02,52944,0
2017-10-10,81.4,81.4,80.47,81.19,65242,0
2017-10-11,81.3,81.845,80.9,81.65,61920,0
2017-10-12,81.62,82.81,80.445,82.49,79967,0
2017-10-13,82.726,83.1774,82.5,83.09,84259,0
2017-10-16,83.1,83.51,82.48,83.3,67060,0
2017-10-17,83.48,84.1033,83.13,83.57,70233,0
2017-10-18,84.05,85.39,83.81,84.93,103219,0
2017-10-19,84.55,85.07,83.2,84.66,121964,0
2017-10-20,85.45,86.31,84.88,84.92,93903,0
2017-10-23,85.13,85.68,84.475,84.81,66693,0
2017-10-24,85,86.02,84.45,85.54,129438,0
2017-10-25,85.53,86.1,84.68,85.38,121195,0
2017-10-26,92.13,94.547,89.75,91.41,197254,0
2017-10-27,93.28,97.7,91.78,96.16,308240,0
2017-10-30,95.54,95.54,93.71,95.01,243403,0
2017-10-31,95.6,97.97,93.625,96.67,154900,0
2017-11-01,97.36,98.33,94,95.71,168385,0
2017-11-02,95.85,97.69,95.3,96.91,139780,0
2017-11-03,97.19,97.97,96.495,97.43,155720,0
2017-11-06,97.44,98.21,96.36,97.48,155791,0
2017-11-07,97.49,97.49,96.33,97.26,183249,0
2017-11-08,96.77,98.945,95.465,98.89,155017,0
2017-11-09,98.24,98.62,92.81,96.8,145751,0
2017-11-10,96.58,97.7,95.29,97.13,182142,0
