Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,25.919,26.631,25.833,26.559,269892,0
2005-02-28,26.441,26.774,26.336,26.603,200189,0
2005-03-01,26.524,27.082,26.272,26.72,256776,0
2005-03-02,26.65,27.142,26.387,26.712,193001,0
2005-03-03,26.98,26.997,26.441,26.865,177250,0
2005-03-04,27.007,27.007,26.65,26.98,144765,0
2005-03-07,26.865,27.359,26.802,26.802,274796,0
2005-03-08,26.784,27.007,26.3,26.703,307938,0
2005-03-09,26.693,27.062,26.469,26.936,156386,0
2005-03-10,27.016,27.016,26.058,26.076,112420,0
2005-03-11,26.217,26.774,26.03,26.318,122090,0
2005-03-14,26.344,26.793,26.066,26.514,110658,0
2005-03-15,26.65,26.755,26.272,26.469,167900,0
2005-03-16,26.318,26.631,26.18,26.272,142105,0
2005-03-17,26.405,26.884,25.992,26.712,150951,0
2005-03-18,26.765,26.894,26.309,26.64,296220,0
2005-03-21,26.774,26.774,26.154,26.676,236697,0
2005-03-22,26.793,26.793,26.18,26.309,315061,0
2005-03-23,26.478,26.72,26.084,26.244,352428,0
2005-03-24,26.506,26.73,26.272,26.37,171602,0
2005-03-28,26.514,26.911,26.441,26.802,165079,0
2005-03-29,26.953,27.504,26.865,27.101,628477,0
2005-03-30,27.062,27.366,26.828,26.98,274812,0
2005-03-31,26.811,27.091,26.72,27.062,436379,0
2005-04-01,26.953,27.213,26.506,26.603,177710,0
2005-04-04,26.487,27.054,26.487,26.894,107162,0
2005-04-05,26.828,27.854,26.819,27.752,470743,0
2005-04-06,27.854,29.21,27.835,28.931,403252,0
2005-04-07,28.742,28.788,28.203,28.294,257629,0
2005-04-08,28.284,28.484,27.908,28.04,179955,0
2005-04-11,27.951,28.167,27.573,27.583,278252,0
2005-04-12,27.546,28.598,27.449,28.563,214753,0
2005-04-13,28.339,28.679,27.744,27.844,224022,0
2005-04-14,27.789,28.418,27.646,27.735,175731,0
2005-04-15,27.735,28.131,27.591,27.6,279443,0
2005-04-18,27.53,27.943,27.251,27.512,265644,0
2005-04-19,27.314,27.943,27.251,27.573,174648,0
2005-04-20,27.384,27.665,27.091,27.091,234111,0
2005-04-21,27.135,27.797,27.108,27.53,188978,0
2005-04-22,27.476,27.486,26.569,26.944,268531,0
2005-04-25,27.026,27.512,26.774,27.045,469649,0
2005-04-26,27.091,27.694,26.559,26.72,188042,0
2005-04-27,26.524,26.997,26.198,26.784,437852,0
2005-04-28,26.569,26.65,26.076,26.3,221793,0
2005-04-29,26.254,26.703,25.919,26.514,268105,0
2005-05-02,26.784,27.449,26.524,27.392,594367,0
2005-05-03,27.449,27.918,27.108,27.486,237133,0
2005-05-04,27.583,27.789,27.203,27.554,394402,0
2005-05-05,27.349,27.927,27.349,27.703,360403,0
2005-05-06,27.835,27.854,27.324,27.53,198433,0
2005-05-09,27.402,27.467,27.007,27.333,334153,0
2005-05-10,27.402,28.302,27.213,28.203,452735,0
2005-05-11,28.321,28.518,27.88,28.248,250496,0
2005-05-12,28.321,28.698,28.021,28.115,182752,0
2005-05-13,28.365,28.365,27.854,27.927,138810,0
2005-05-16,27.88,28.978,27.797,28.921,354809,0
2005-05-17,28.616,28.77,27.951,28.212,412113,0
2005-05-18,28.123,29.299,28.079,29.273,424806,0
2005-05-19,28.968,29.273,28.859,28.978,274876,0
2005-05-20,28.842,28.958,28.642,28.752,86244,0
2005-05-23,28.616,29.282,28.616,28.994,185226,0
2005-05-24,29.138,29.145,28.742,29.021,152483,0
2005-05-25,28.876,29.066,28.527,28.633,148873,0
2005-05-26,28.598,28.796,28.508,28.796,163908,0
2005-05-27,28.527,28.805,28.391,28.436,159003,0
2005-05-31,28.661,28.661,28.148,28.158,217616,0
2005-06-01,28.123,29.193,28.123,29.074,450201,0
2005-06-02,29.174,29.227,28.484,28.616,334288,0
2005-06-03,28.518,28.796,28.418,28.465,136381,0
2005-06-06,28.365,28.527,28.175,28.365,181037,0
2005-06-07,28.365,28.796,28.365,28.508,253899,0
2005-06-08,28.418,28.725,28.123,28.321,114173,0
2005-06-09,28.222,28.321,27.728,27.987,233223,0
2005-06-10,27.918,27.978,27.459,27.636,126456,0
2005-06-13,27.735,27.789,27.449,27.694,134489,0
2005-06-14,27.53,27.899,27.476,27.771,122079,0
2005-06-15,27.825,27.825,27.135,27.815,234098,0
2005-06-16,27.618,27.89,27.512,27.771,150635,0
2005-06-17,27.854,27.854,27.026,27.026,371525,0
2005-06-20,26.911,27.521,26.802,27.349,172267,0
2005-06-21,27.279,27.495,26.658,26.774,142451,0
2005-06-22,26.72,27.232,26.631,27.091,114997,0
2005-06-23,26.953,27.359,26.953,26.953,303593,0
2005-06-24,26.953,27.101,26.595,26.865,226466,0
2005-06-27,26.828,26.98,26.65,26.784,117168,0
2005-06-28,26.755,27.486,26.748,27.376,134153,0
2005-06-29,27.411,27.863,27.324,27.771,192867,0
2005-06-30,27.825,28.05,27.646,27.646,165615,0
2005-07-01,27.72,28.088,27.646,28.079,241002,0
2005-07-05,27.987,28.23,27.779,28.141,203947,0
2005-07-06,28.04,28.175,27.825,28.123,232302,0
2005-07-07,27.935,28.131,27.392,27.935,88125,0
2005-07-08,27.854,28.302,27.636,28.131,134998,0
2005-07-11,28.123,28.651,28.04,28.581,188072,0
2005-07-12,28.563,28.661,28.203,28.294,170458,0
2005-07-13,28.302,28.302,27.554,27.712,100289,0
2005-07-14,27.951,27.969,27.538,27.538,282030,0
2005-07-15,27.421,27.554,27.126,27.366,94004,0
2005-07-18,27.161,27.646,27.161,27.279,135448,0
2005-07-19,27.333,27.636,26.989,27.486,116946,0
2005-07-20,27.359,28.05,27.196,27.987,60452,0
2005-07-21,28.013,28.123,27.421,27.512,142970,0
2005-07-22,27.583,28.365,27.366,28.365,101443,0
2005-07-25,28.399,28.571,27.564,27.712,109207,0
2005-07-26,26.506,27.564,25.974,26.847,179252,0
2005-07-27,26.703,27.101,26.29,26.875,455585,0
2005-07-28,26.587,27.279,26.45,27.062,232144,0
2005-07-29,26.855,27.341,26.855,27.054,92278,0
2005-08-01,26.971,27.618,26.911,27.045,148936,0
2005-08-02,26.98,27.476,26.971,27.449,118801,0
2005-08-03,27.108,27.242,26.595,26.784,246581,0
2005-08-04,26.936,26.936,25.876,26.058,197469,0
2005-08-05,25.876,26.236,25.876,26.101,89624,0
2005-08-08,26.058,26.352,25.964,26.101,91521,0
2005-08-09,26.146,26.361,25.992,26.16,70087,0
2005-08-10,26.282,26.703,26.058,26.207,112627,0
2005-08-11,26.137,26.45,26.001,26.3,176278,0
2005-08-12,26.16,26.352,26.04,26.084,69884,0
2005-08-15,26.049,26.55,25.992,26.3,87869,0
2005-08-16,26.244,26.423,25.508,25.526,186908,0
2005-08-17,25.356,25.669,24.521,24.709,486099,0
2005-08-18,24.709,24.814,24.53,24.653,355531,0
2005-08-19,24.755,25.023,24.521,24.86,159075,0
2005-08-22,24.925,24.986,24.662,24.755,230190,0
2005-08-23,24.746,25.076,24.549,24.916,240758,0
2005-08-24,24.897,25.554,24.897,25.265,305807,0
2005-08-25,25.293,25.472,25.085,25.192,248839,0
2005-08-26,25.201,25.303,24.718,24.996,161862,0
2005-08-29,24.951,25.562,24.746,25.562,302173,0
2005-08-30,25.508,25.815,25.321,25.669,262536,0
2005-08-31,25.696,26.396,25.634,26.29,222282,0
2005-09-01,26.282,27.016,26.207,26.936,435555,0
2005-09-02,26.928,27.045,26.524,26.73,168736,0
2005-09-06,26.612,27.449,26.612,27.178,223043,0
2005-09-07,27.108,27.135,26.667,26.98,147325,0
2005-09-08,26.855,26.894,26.487,26.676,105700,0
2005-09-09,26.684,26.802,26.244,26.506,146485,0
2005-09-12,26.405,26.559,26.17,26.469,112734,0
2005-09-13,26.3,26.396,26.058,26.076,132138,0
2005-09-14,26.084,26.198,25.669,25.815,128457,0
2005-09-15,25.824,26.066,25.696,25.777,303807,0
2005-09-16,25.983,26.37,25.851,26.309,269442,0
2005-09-19,26.217,26.217,25.372,25.389,136243,0
2005-09-20,25.481,25.634,24.781,25.148,296748,0
2005-09-21,25.085,25.182,24.635,24.798,112753,0
2005-09-22,24.763,25.607,24.763,25.041,128560,0
2005-09-23,24.978,25.256,24.916,25.192,68279,0
2005-09-26,25.321,25.364,24.842,25.085,84332,0
2005-09-27,25.023,25.165,24.645,25.014,266632,0
2005-09-28,25.023,25.122,24.772,24.978,133633,0
2005-09-29,24.951,25.399,24.852,25.389,77501,0
2005-09-30,25.275,25.389,24.581,25.05,119537,0
2005-10-03,24.941,25.175,24.781,25.023,94217,0
2005-10-04,25.023,25.381,24.718,24.86,132032,0
2005-10-05,24.763,25.059,24.503,24.521,154135,0
2005-10-06,24.493,25.068,23.648,23.712,261001,0
2005-10-07,23.73,24.446,23.712,24.171,166513,0
2005-10-10,24.231,24.258,23.937,24.042,89774,0
2005-10-11,24.117,24.368,23.987,24.117,218979,0
2005-10-12,20.665,22.319,20.063,21.841,3203563,0
2005-10-13,21.841,21.841,21.293,21.357,811031,0
2005-10-14,21.654,22.156,21.114,21.777,741747,0
2005-10-17,21.769,21.905,21.493,21.508,320344,0
2005-10-18,21.662,21.814,21.31,21.438,555220,0
2005-10-19,21.473,21.805,21.284,21.753,539297,0
2005-10-20,21.645,21.823,21.384,21.645,456639,0
2005-10-21,21.536,22.058,21.473,21.896,327481,0
2005-10-24,21.744,22.454,21.744,22.416,226730,0
2005-10-25,21.744,22.283,21.357,21.608,414607,0
2005-10-26,21.564,22.02,21.564,21.924,322528,0
2005-10-27,21.841,21.969,21.402,21.654,300657,0
2005-10-28,21.761,21.86,21.483,21.518,284505,0
2005-10-31,21.42,21.727,21.42,21.546,282841,0
2005-11-01,21.429,21.823,21.402,21.786,182278,0
2005-11-02,21.719,22.642,21.719,22.623,350482,0
2005-11-03,22.783,22.931,22.464,22.679,374734,0
2005-11-04,22.66,22.679,22.372,22.576,139276,0
2005-11-07,22.679,22.716,22.454,22.542,139453,0
2005-11-08,22.435,22.67,22.363,22.642,120759,0
2005-11-09,22.689,22.741,22.464,22.651,167467,0
2005-11-10,22.783,22.783,22.22,22.474,559418,0
2005-11-11,22.445,23.224,22.445,23.081,253129,0
2005-11-14,23.146,23.224,22.353,22.454,440131,0
2005-11-15,22.464,22.651,22.238,22.273,123001,0
2005-11-16,22.238,22.379,21.933,22.003,78616,0
2005-11-17,22.085,22.111,21.744,21.833,154825,0
2005-11-18,21.786,21.896,21.727,21.727,341474,0
2005-11-21,21.805,21.896,21.727,21.769,398475,0
2005-11-22,21.896,22.265,21.786,22.202,284900,0
2005-11-23,22.156,22.238,21.805,21.896,174112,0
2005-11-25,21.924,21.924,21.411,21.493,173935,0
2005-11-28,21.501,21.518,20.781,20.799,322413,0
2005-11-29,20.879,20.898,20.45,20.476,328507,0
2005-11-30,20.494,20.531,20.181,20.306,355284,0
2005-12-01,20.351,20.467,20.216,20.26,287914,0
2005-12-02,20.25,20.351,20.063,20.342,511958,0
2005-12-05,20.342,20.54,20.216,20.332,299373,0
2005-12-06,20.405,20.918,20.405,20.72,615613,0
2005-12-07,20.711,21.339,20.602,21.248,325853,0
2005-12-08,21.161,21.501,21.114,21.357,243680,0
2005-12-09,21.384,21.662,21.248,21.518,288370,0
2005-12-12,21.579,21.833,21.438,21.727,365346,0
2005-12-13,21.709,22.011,21.579,21.933,315134,0
2005-12-14,21.959,22.039,21.69,21.727,206276,0
2005-12-15,21.616,22.077,21.536,21.654,349014,0
2005-12-16,21.654,21.823,21.448,21.518,407843,0
2005-12-19,21.473,21.626,21.411,21.501,287235,0
2005-12-20,21.483,21.483,21.222,21.357,205346,0
2005-12-21,21.367,21.466,21.197,21.329,162066,0
2005-12-22,19.622,21.448,19.516,21.275,898570,0
2005-12-23,21.265,21.483,21.197,21.265,274726,0
2005-12-27,21.329,21.375,21.086,21.104,262781,0
2005-12-28,21.114,21.257,21.015,21.17,257531,0
2005-12-29,21.257,21.796,21.152,21.769,215957,0
2005-12-30,21.823,21.905,21.152,21.257,158100,0
2006-01-03,21.161,21.339,20.79,20.879,263134,0
2006-01-04,20.842,20.989,20.531,20.584,263873,0
2006-01-05,20.511,20.908,20.486,20.72,227596,0
2006-01-06,20.861,20.861,20.431,20.655,135904,0
2006-01-09,20.772,20.834,20.593,20.701,342685,0
2006-01-10,20.584,21.248,20.584,21.161,277780,0
2006-01-11,21.114,21.329,20.972,21.31,430060,0
2006-01-12,21.293,21.42,21.293,21.348,329131,0
2006-01-13,21.448,21.554,21.411,21.493,228427,0
2006-01-17,21.527,21.554,21.133,21.339,269193,0
2006-01-18,21.114,21.572,21.114,21.564,157778,0
2006-01-19,21.589,21.598,21.152,21.265,212796,0
2006-01-20,21.17,21.402,20.72,20.781,361840,0
2006-01-23,20.946,20.946,20.683,20.79,367490,0
2006-01-24,20.756,20.982,20.701,20.799,104452,0
2006-01-25,20.825,20.825,20.602,20.764,95397,0
2006-01-26,20.842,21.672,20.593,21.384,269350,0
2006-01-27,21.473,21.579,21.187,21.32,69468,0
2006-01-30,21.284,21.554,21.114,21.179,183427,0
2006-01-31,21.114,21.546,21.077,21.241,515054,0
2006-02-01,21.302,21.527,21.143,21.473,109464,0
2006-02-02,21.493,21.493,21.133,21.187,197269,0
2006-02-03,21.17,21.284,21.032,21.161,129916,0
2006-02-06,21.133,21.31,21.095,21.31,112620,0
2006-02-07,21.124,21.375,21.015,21.077,268836,0
2006-02-08,21.786,21.786,21.015,21.257,115783,0
2006-02-09,17.69,19.451,17.196,18.538,1820576,0
2006-02-10,17.934,18.185,17.628,17.942,918459,0
2006-02-13,17.951,17.951,17.637,17.682,353467,0
2006-02-14,17.682,18.141,17.682,17.745,345000,0
2006-02-15,17.745,18.113,17.699,18.095,370967,0
2006-02-16,18.15,18.194,17.826,17.997,189847,0
2006-02-17,18.043,18.043,17.745,17.755,615076,0
2006-02-21,17.879,17.987,17.539,17.549,512953,0
2006-02-22,17.53,17.889,17.521,17.736,420984,0
2006-02-23,17.674,17.727,17.512,17.573,292978,0
2006-02-24,17.521,17.889,17.475,17.889,169069,0
2006-02-27,17.969,17.969,17.458,17.655,599838,0
2006-02-28,17.664,17.843,17.295,17.395,237955,0
2006-03-01,17.484,17.565,17.233,17.565,160200,0
2006-03-02,17.565,17.647,17.115,17.279,389933,0
2006-03-03,17.153,17.368,17.125,17.187,286744,0
2006-03-06,17.204,17.204,17.063,17.105,302763,0
2006-03-07,17.071,17.153,16.514,16.64,274443,0
2006-03-08,16.54,16.756,16.352,16.55,146364,0
2006-03-09,16.471,16.622,16.287,16.408,375562,0
2006-03-10,16.297,16.531,16.227,16.352,280839,0
2006-03-13,16.361,16.514,16.064,16.253,465307,0
2006-03-14,16.191,16.577,16.164,16.531,441015,0
2006-03-15,16.495,17.153,16.352,16.801,338127,0
2006-03-16,16.72,16.946,16.558,16.594,131184,0
2006-03-17,16.668,16.801,16.577,16.658,416551,0
2006-03-20,16.658,16.738,16.613,16.64,516186,0
2006-03-21,16.64,16.828,16.55,16.577,188563,0
2006-03-22,16.531,17,16.531,16.972,165794,0
2006-03-23,16.919,17.063,16.703,16.856,87723,0
2006-03-24,16.819,17.125,16.783,16.891,178102,0
2006-03-27,16.847,17.017,16.783,16.981,181233,0
2006-03-28,16.919,17.097,16.909,16.99,302965,0
2006-03-29,17.125,17.144,16.981,17,182053,0
2006-03-30,17.046,17.196,17.017,17.179,234743,0
2006-03-31,17.224,17.269,17.125,17.204,162313,0
2006-04-03,17.179,17.252,17.026,17.214,380768,0
2006-04-04,17.269,17.305,16.962,17.286,290584,0
2006-04-05,17.33,17.521,17.214,17.386,468671,0
2006-04-06,17.432,17.492,17.312,17.484,358125,0
2006-04-07,17.582,17.818,17.187,17.295,320458,0
2006-04-10,17.321,17.458,17.204,17.386,209929,0
2006-04-11,17.475,17.557,17.162,17.196,251870,0
2006-04-12,17.162,17.377,17.071,17.269,292613,0
2006-04-13,17.295,17.295,17.071,17.162,199178,0
2006-04-17,17.115,17.224,16.856,17.097,174114,0
2006-04-18,17.162,17.475,17.162,17.449,141775,0
2006-04-19,17.539,17.674,17.358,17.674,374251,0
2006-04-20,17.745,17.969,17.601,17.879,265833,0
2006-04-21,18.025,18.131,17.826,18.069,261001,0
2006-04-24,18.005,18.113,17.708,18.06,227157,0
2006-04-25,18.141,18.453,18.025,18.248,373324,0
2006-04-26,18.257,18.66,18.202,18.372,330367,0
2006-04-27,18.446,19.929,18.295,19.811,632601,0
2006-04-28,19.649,19.874,19.046,19.595,272225,0
2006-05-01,19.604,20.098,19.415,19.451,284765,0
2006-05-02,19.424,19.614,19.046,19.614,298224,0
2006-05-03,19.553,19.657,18.717,18.803,323255,0
2006-05-04,18.752,19.085,18.744,18.983,327837,0
2006-05-05,19.094,19.319,18.85,18.942,245913,0
2006-05-08,18.841,19.225,18.717,18.786,223619,0
2006-05-09,18.786,19.225,18.735,19.122,233827,0
2006-05-10,19.038,19.225,18.597,18.689,208746,0
2006-05-11,18.634,18.777,18.239,18.239,194570,0
2006-05-12,18.185,18.211,17.745,18.069,200994,0
2006-05-15,17.987,18.166,17.852,18.025,361777,0
2006-05-16,17.987,18.087,17.835,17.907,284695,0
2006-05-17,17.791,18.043,17.619,17.773,206863,0
2006-05-18,17.8,17.86,17.475,17.484,131505,0
2006-05-19,17.458,17.619,17.224,17.295,290195,0
2006-05-22,17.214,17.466,17.144,17.305,325518,0
2006-05-23,17.422,17.565,17.144,17.204,178104,0
2006-05-24,17.162,17.502,16.99,17.243,356437,0
2006-05-25,17.395,17.492,17.187,17.466,139447,0
2006-05-26,17.539,17.727,17.204,17.403,149484,0
2006-05-30,17.386,17.439,17.036,17.153,183169,0
2006-05-31,17.144,17.502,17.105,17.466,395618,0
2006-06-01,17.53,17.69,17.286,17.647,137989,0
2006-06-02,17.412,17.674,17.349,17.422,238266,0
2006-06-05,17.34,17.521,17.295,17.395,233002,0
2006-06-06,17.432,17.439,16.694,16.955,187115,0
2006-06-07,16.927,17.592,16.856,17.458,164630,0
2006-06-08,17.34,17.592,16.828,17.432,196877,0
2006-06-09,17.521,17.582,17.079,17.134,211308,0
2006-06-12,17.115,17.196,16.819,16.847,202443,0
2006-06-13,16.819,17.171,16.756,16.891,184998,0
2006-06-14,16.901,16.99,16.713,16.937,191803,0
2006-06-15,16.962,17.279,16.955,17.105,219060,0
2006-06-16,17.063,17.708,17.063,17.115,615140,0
2006-06-19,17.204,17.204,16.981,17.079,151482,0
2006-06-20,17.125,17.233,16.955,17.071,268503,0
2006-06-21,17.046,17.233,16.981,17.134,72794,0
2006-06-22,17.046,17.224,16.972,17.187,167348,0
2006-06-23,17.134,17.179,16.856,17.054,129918,0
2006-06-26,17.105,17.573,17.105,17.512,159994,0
2006-06-27,17.573,17.879,17.412,17.492,218195,0
2006-06-28,17.637,17.655,17.171,17.53,156842,0
2006-06-29,17.628,18.202,17.484,18.194,246588,0
2006-06-30,18.321,18.67,18.113,18.597,487988,0
2006-07-03,18.417,18.761,18.348,18.761,372277,0
2006-07-05,18.67,18.813,18.463,18.744,204866,0
2006-07-06,18.822,18.832,18.707,18.803,118518,0
2006-07-07,18.822,18.85,18.597,18.634,90553,0
2006-07-10,18.607,18.832,18.607,18.777,101994,0
2006-07-11,18.777,18.822,18.122,18.689,413766,0
2006-07-12,18.679,18.777,18.436,18.482,183984,0
2006-07-13,18.417,18.769,18.276,18.312,96252,0
2006-07-14,18.286,18.312,17.727,18.052,173171,0
2006-07-17,18.103,18.202,17.791,17.997,148871,0
2006-07-18,18.033,18.078,17.674,17.889,120934,0
2006-07-19,17.852,18.501,17.852,18.417,141358,0
2006-07-20,18.519,18.519,17.978,17.987,68260,0
2006-07-21,17.889,18.185,17.791,17.969,110694,0
2006-07-24,18.103,18.589,18.043,18.417,113396,0
2006-07-25,17.071,18.501,17.071,18.501,430408,0
2006-07-26,18.528,18.698,18.06,18.267,436877,0
2006-07-27,18.391,18.391,17.386,17.521,1103641,0
2006-07-28,17.647,17.781,17.312,17.439,314760,0
2006-07-31,17.8,18.025,17.484,17.924,256476,0
2006-08-01,17.924,17.924,17.312,17.492,101842,0
2006-08-02,17.592,17.951,17.582,17.664,129146,0
2006-08-03,17.565,17.86,17.432,17.835,81803,0
2006-08-04,17.978,18.15,17.708,17.951,158710,0
2006-08-07,17.889,17.987,17.601,17.781,104948,0
2006-08-08,17.781,18.286,17.655,17.682,139424,0
2006-08-09,17.852,17.951,17.565,17.573,118773,0
2006-08-10,17.521,17.745,17.312,17.682,96947,0
2006-08-11,17.674,17.674,17.358,17.492,53834,0
2006-08-14,17.637,17.773,17.458,17.717,84710,0
2006-08-15,17.907,18.033,17.818,17.843,119524,0
2006-08-16,17.879,17.942,17.717,17.781,71085,0
2006-08-17,17.708,18.043,17.708,17.942,136052,0
2006-08-18,18.033,18.043,17.755,18.015,145483,0
2006-08-21,17.978,18.015,17.727,17.879,60869,0
2006-08-22,17.879,17.907,17.69,17.879,307076,0
2006-08-23,17.879,17.942,17.243,17.243,155618,0
2006-08-24,17.243,17.781,17.196,17.628,154239,0
2006-08-25,17.557,17.8,17.358,17.647,205302,0
2006-08-28,17.619,18.078,17.502,17.959,88824,0
2006-08-29,18.043,18.078,17.8,17.997,171917,0
2006-08-30,18.06,18.615,17.852,18.257,160717,0
2006-08-31,18.339,18.795,18.202,18.408,232147,0
2006-09-01,18.453,18.634,18.312,18.408,112275,0
2006-09-05,18.472,18.707,18.463,18.589,71941,0
2006-09-06,18.472,18.555,18.015,18.185,124161,0
2006-09-07,18.131,18.276,17.889,18.06,129077,0
2006-09-08,18.141,18.248,18.015,18.122,41476,0
2006-09-11,18.025,18.202,17.942,18.202,53583,0
2006-09-12,18.248,18.642,18.202,18.624,94297,0
2006-09-13,18.67,19.165,18.538,19.113,200481,0
2006-09-14,19.029,19.122,18.752,18.951,232648,0
2006-09-15,19.094,19.198,18.914,18.992,340944,0
2006-09-18,18.914,19.182,18.744,19.131,114652,0
2006-09-19,19.191,19.191,18.597,18.933,75796,0
2006-09-20,19.056,19.182,18.85,18.974,108078,0
2006-09-21,19.056,19.056,18.707,18.904,115293,0
2006-09-22,18.832,18.895,18.615,18.813,169816,0
2006-09-25,18.886,19.056,18.795,18.983,98492,0
2006-09-26,19.02,19.216,18.895,19.094,83382,0
2006-09-27,19.046,19.046,18.895,18.966,99935,0
2006-09-28,19.038,19.182,18.878,19.085,219555,0
2006-09-29,19.14,19.14,18.895,18.966,225195,0
2006-10-02,18.951,19.149,18.869,18.983,150209,0
2006-10-03,18.914,19.165,18.707,19.056,124972,0
2006-10-04,18.983,19.516,18.96,19.407,82418,0
2006-10-05,19.407,19.695,19.347,19.614,112308,0
2006-10-06,19.469,19.686,19.389,19.614,72895,0
2006-10-09,19.657,19.667,19.149,19.329,73861,0
2006-10-10,19.29,19.309,18.803,18.96,202870,0
2006-10-11,18.96,19.149,18.859,19.01,84446,0
2006-10-12,19.113,19.424,19.085,19.389,91271,0
2006-10-13,19.441,19.759,19.38,19.731,139774,0
2006-10-16,19.731,19.846,19.562,19.759,71749,0
2006-10-17,19.614,19.948,19.614,19.901,62304,0
2006-10-18,19.948,20.146,19.929,19.965,96969,0
2006-10-19,19.865,20.198,19.838,20,98217,0
2006-10-20,20.117,20.126,19.776,19.982,64463,0
2006-10-23,19.883,20.043,19.865,19.958,59423,0
2006-10-24,19.865,19.883,19.553,19.82,59717,0
2006-10-25,19.74,20,19.74,19.893,152613,0
2006-10-26,20,20,18.96,19.838,233573,0
2006-10-27,19.225,19.965,19.225,19.534,191705,0
2006-10-30,19.451,19.865,19.441,19.776,233947,0
2006-10-31,19.856,19.99,19.856,19.939,200688,0
2006-11-01,19.92,20.424,19.776,20.146,372092,0
2006-11-02,20.018,20.216,19.901,20.043,122348,0
2006-11-03,20.107,20.351,19.965,20.315,176834,0
2006-11-06,20.332,20.665,20.267,20.629,188222,0
2006-11-07,20.665,20.871,20.226,20.566,144348,0
2006-11-08,20.44,20.808,20.44,20.756,132387,0
2006-11-09,20.772,20.834,20.54,20.62,162522,0
2006-11-10,20.574,20.673,20.351,20.637,79713,0
2006-11-13,20.637,20.646,20.486,20.54,106098,0
2006-11-14,20.584,20.665,20.277,20.549,110568,0
2006-11-15,20.494,20.825,20.494,20.739,159373,0
2006-11-16,20.781,20.781,20.549,20.683,72451,0
2006-11-17,20.683,20.683,20.405,20.549,87939,0
2006-11-20,20.396,20.457,20.216,20.351,135724,0
2006-11-21,20.405,20.414,19.893,20,153331,0
2006-11-22,19.958,20,19.883,19.99,132362,0
2006-11-24,19.829,20.072,19.829,20.063,43535,0
2006-11-27,19.958,20.063,19.667,19.811,170234,0
2006-11-28,19.722,19.801,19.722,19.759,156789,0
2006-11-29,19.883,20.126,19.883,20.008,99214,0
2006-11-30,20.018,20.018,19.801,19.883,144043,0
2006-12-01,19.883,20.063,19.415,19.569,147252,0
2006-12-04,19.64,20.207,19.64,20.155,85551,0
2006-12-05,20.189,20.405,20.155,20.296,126436,0
2006-12-06,20.242,20.378,20.126,20.315,56697,0
2006-12-07,20.36,20.44,20.277,20.342,71935,0
2006-12-08,20.26,20.351,19.939,20.126,99612,0
2006-12-11,20.098,20.378,19.99,20.242,216591,0
2006-12-12,20.207,20.476,20.164,20.431,137728,0
2006-12-13,20.503,20.566,20.242,20.396,123253,0
2006-12-14,20.431,20.646,20.315,20.36,83842,0
2006-12-15,20.414,20.673,20.378,20.584,322554,0
2006-12-18,20.557,20.665,20.233,20.342,223561,0
2006-12-19,20.242,20.62,20.216,20.531,210280,0
2006-12-20,20.602,20.637,20.45,20.486,116167,0
2006-12-21,20.549,20.673,20.414,20.511,140739,0
2006-12-22,20.549,20.602,20.396,20.54,177686,0
2006-12-26,20.486,20.756,20.486,20.673,114612,0
2006-12-27,20.756,20.972,20.673,20.954,99232,0
2006-12-28,20.972,21.032,20.861,20.918,88372,0
2006-12-29,20.972,20.982,20.73,20.772,102972,0
2007-01-03,20.834,21.114,20.692,20.79,322594,0
2007-01-04,20.799,20.889,20.62,20.799,197029,0
2007-01-05,20.665,20.79,20.45,20.521,151982,0
2007-01-08,20.566,20.62,20.242,20.612,226013,0
2007-01-09,20.574,20.665,20.396,20.629,172519,0
2007-01-10,20.486,20.602,20.467,20.557,100006,0
2007-01-11,20.629,20.918,20.593,20.908,334499,0
2007-01-12,20.937,21.197,20.834,21.161,125009,0
2007-01-16,21.206,21.429,21.143,21.257,196585,0
2007-01-17,21.179,21.564,21.124,21.375,241506,0
2007-01-18,21.357,21.554,21.329,21.367,169289,0
2007-01-19,21.32,21.367,21.231,21.31,83954,0
2007-01-22,21.248,21.293,21.032,21.124,84646,0
2007-01-23,21.114,21.42,21.023,21.213,72005,0
2007-01-24,21.284,21.339,21.161,21.265,150875,0
2007-01-25,21.375,21.375,20.764,21.086,333437,0
2007-01-26,21.086,21.187,20.982,21.086,107251,0
2007-01-29,20.908,21.32,20.908,21.284,334994,0
2007-01-30,21.32,21.598,21.206,21.554,142189,0
2007-01-31,21.483,21.823,21.448,21.744,164372,0
2007-02-01,21.805,22.21,21.736,22.192,131151,0
2007-02-02,22.22,22.445,22.111,22.301,92074,0
2007-02-05,22.229,22.353,22.003,22.039,111215,0
2007-02-06,21.978,22.273,21.978,22.273,100303,0
2007-02-07,22.372,22.416,22.273,22.327,337198,0
2007-02-08,22.464,23.676,22.372,23.541,563121,0
2007-02-09,23.602,24.005,23.316,23.781,211239,0
2007-02-12,23.775,24.539,23.61,24.484,387018,0
2007-02-13,24.598,26.207,24.305,25.992,1103106,0
2007-02-14,25.992,25.992,25.545,25.678,869722,0
2007-02-15,25.597,25.669,25.389,25.508,265870,0
2007-02-16,25.508,25.758,25.211,25.696,243084,0
2007-02-20,25.678,25.815,25.49,25.687,298055,0
2007-02-21,25.545,26.093,25.472,25.937,391224,0
2007-02-22,25.885,26.076,25.526,25.964,347715,0
2007-02-23,25.919,25.964,25.625,25.704,272132,0
2007-02-26,25.66,26.058,25.327,25.895,446404,0
2007-02-27,25.615,25.768,24.573,24.607,251981,0
2007-02-28,24.607,24.833,24.117,24.581,319330,0
2007-03-01,24.221,24.798,24.117,24.616,362451,0
2007-03-02,24.465,24.869,24.286,24.314,337472,0
2007-03-05,24.107,24.53,23.972,24.033,307111,0
2007-03-06,24.202,24.438,24.098,24.202,228203,0
2007-03-07,24.134,24.376,23.997,24.024,313691,0
2007-03-08,24.221,24.671,24.015,24.258,368249,0
2007-03-09,24.402,24.53,24.186,24.428,341270,0
2007-03-12,24.35,24.781,24.35,24.718,424324,0
2007-03-13,24.581,24.789,24.171,24.212,327712,0
2007-03-14,24.258,25.068,24.258,24.879,568190,0
2007-03-15,24.941,25.192,24.888,25.023,317126,0
2007-03-16,24.986,25.22,24.852,24.978,449207,0
2007-03-19,25.085,25.256,24.978,25.247,497832,0
2007-03-20,25.265,25.453,25.085,25.418,199246,0
2007-03-21,25.508,25.796,25.381,25.796,317351,0
2007-03-22,25.876,26.001,25.696,25.833,199148,0
2007-03-23,25.903,26.001,25.713,25.876,207443,0
2007-03-26,25.868,26.236,25.768,25.928,349927,0
2007-03-27,25.903,26.058,25.805,26.001,269297,0
2007-03-28,25.895,26.058,25.885,25.937,485964,0
2007-03-29,26.02,26.101,25.903,26.011,251913,0
2007-03-30,25.964,26.414,25.741,26.264,563906,0
2007-04-02,26.29,26.577,26.18,26.37,369017,0
2007-04-03,26.336,26.543,26.236,26.405,773109,0
2007-04-04,26.344,27.036,26.344,26.936,742135,0
2007-04-05,26.953,27.521,26.865,27.324,566375,0
2007-04-09,27.43,27.628,27.324,27.495,407350,0
2007-04-10,27.546,27.854,27.504,27.712,449470,0
2007-04-11,27.665,27.675,27.196,27.6,246615,0
2007-04-12,27.476,27.789,27.187,27.72,248010,0
2007-04-13,27.675,27.88,27.53,27.779,402037,0
2007-04-16,27.825,28.275,27.684,27.908,362719,0
2007-04-17,27.835,28.004,27.675,27.918,285705,0
2007-04-18,28.098,28.24,27.744,27.908,285908,0
2007-04-19,27.665,28.06,27.306,27.421,360875,0
2007-04-20,27.72,27.935,27.421,27.854,201242,0
2007-04-23,27.88,27.969,27.744,27.908,222697,0
2007-04-24,28.013,28.069,27.573,27.863,136230,0
2007-04-25,27.987,28.079,27.609,27.779,275710,0
2007-04-26,27.779,28.069,27.402,27.88,253163,0
2007-04-27,27.854,27.854,27.036,27.583,264088,0
2007-04-30,27.694,28.069,27.196,27.242,437612,0
2007-05-01,27.279,27.728,27.045,27.72,318007,0
2007-05-02,27.486,27.854,27.251,27.854,215331,0
2007-05-03,27.797,27.797,27.521,27.744,339466,0
2007-05-04,27.825,27.89,27.628,27.854,289419,0
2007-05-07,27.806,28.069,27.735,27.854,425158,0
2007-05-08,27.703,27.854,27.333,27.815,224784,0
2007-05-09,27.684,27.854,27.504,27.646,318040,0
2007-05-10,27.538,27.538,27.072,27.306,614651,0
2007-05-11,27.314,27.538,27.203,27.341,241619,0
2007-05-14,27.222,27.806,27.222,27.288,234418,0
2007-05-15,27.222,27.538,26.928,26.961,300379,0
2007-05-16,27.135,27.288,26.837,27.036,299097,0
2007-05-17,27.062,27.251,26.748,26.884,301925,0
2007-05-18,26.928,27.151,26.748,26.989,282828,0
2007-05-21,27.062,27.815,27.062,27.703,328603,0
2007-05-22,27.752,27.863,27.583,27.854,318017,0
2007-05-23,27.854,28.123,27.752,27.978,312175,0
2007-05-24,28.004,28.222,27.694,27.918,308611,0
2007-05-25,27.96,28.222,27.761,28.123,190734,0
2007-05-29,28.222,28.436,27.996,28.193,269014,0
2007-05-30,27.987,28.374,27.806,28.374,570581,0
2007-05-31,28.391,28.391,27.96,28.131,302763,0
2007-06-01,28.284,28.77,28.212,28.616,489503,0
2007-06-04,28.571,28.761,28.427,28.518,167857,0
2007-06-05,28.391,28.633,28.115,28.311,213216,0
2007-06-06,28.158,28.294,27.854,28.05,192184,0
2007-06-07,28.021,28.141,27.735,27.863,199534,0
2007-06-08,27.771,27.969,27.384,27.583,312248,0
2007-06-11,27.495,27.951,27.314,27.797,211047,0
2007-06-12,27.591,27.628,26.855,26.884,190923,0
2007-06-13,26.901,27.675,26.72,27.486,272956,0
2007-06-14,27.504,27.835,27.504,27.735,107168,0
2007-06-15,28.115,28.203,27.735,27.771,442314,0
2007-06-18,27.789,27.789,27.126,27.187,224221,0
2007-06-19,27.072,27.349,26.918,27.203,212628,0
2007-06-20,27.178,27.341,26.595,26.621,204699,0
2007-06-21,26.524,26.65,26.254,26.361,241859,0
2007-06-22,26.29,26.414,25.777,26.101,387767,0
2007-06-25,25.992,26.198,25.669,25.815,198325,0
2007-06-26,25.833,26.076,25.615,26.066,181816,0
2007-06-27,25.913,26.543,25.913,26.506,205037,0
2007-06-28,26.559,27.036,26.431,26.595,243331,0
2007-06-29,26.65,26.819,26.3,26.309,253940,0
2007-07-02,26.441,26.621,26.198,26.45,154215,0
2007-07-03,26.533,26.684,26.396,26.587,45964,0
2007-07-05,26.577,26.755,26.12,26.55,158419,0
2007-07-06,26.487,26.944,26.487,26.712,115937,0
2007-07-09,26.703,27.026,26.703,26.819,144880,0
2007-07-10,26.658,26.936,26.379,26.423,134453,0
2007-07-11,26.387,26.676,26.29,26.676,123991,0
2007-07-12,26.837,26.837,26.431,26.784,206313,0
2007-07-13,26.72,26.928,26.487,26.774,113884,0
2007-07-16,26.676,26.693,26.137,26.17,130313,0
2007-07-17,26.18,26.936,26.18,26.188,215722,0
2007-07-18,26.188,26.543,26.066,26.469,178303,0
2007-07-19,26.595,26.631,26.379,26.387,107590,0
2007-07-20,26.336,26.478,25.751,26.02,173393,0
2007-07-23,26.058,26.603,26.058,26.29,135820,0
2007-07-24,26.17,26.414,25.868,25.895,195005,0
2007-07-25,26.049,26.569,25.947,26.3,265049,0
2007-07-26,26.29,26.774,25.615,26.587,334702,0
2007-07-27,26.46,26.72,25.472,25.696,349897,0
2007-07-30,25.642,25.919,25.211,25.651,219488,0
2007-07-31,25.815,25.815,25.059,25.068,278797,0
2007-08-01,25.031,25.824,24.978,25.805,357488,0
2007-08-02,25.903,26.901,25.876,26.569,373940,0
2007-08-03,26.612,26.793,25.435,25.472,293454,0
2007-08-06,25.66,26.29,25.22,26.03,370247,0
2007-08-07,26.127,26.217,25.418,25.545,521766,0
2007-08-08,25.741,25.876,24.033,24.565,970477,0
2007-08-09,24.277,24.341,22.75,23.91,1215536,0
2007-08-10,23.629,26.207,23.37,25.876,792864,0
2007-08-13,26.058,27.117,25.625,26.254,409106,0
2007-08-14,26.254,26.953,25.669,25.713,266883,0
2007-08-15,25.732,26.396,25.498,25.607,240047,0
2007-08-16,25.517,26.058,24.772,25.741,335999,0
2007-08-17,26.64,26.944,25.642,25.947,311221,0
2007-08-20,26.011,26.344,25.66,26.093,353230,0
2007-08-21,25.885,26.478,25.815,25.964,198170,0
2007-08-22,26.236,26.765,25.815,26.667,191892,0
2007-08-23,26.828,27.101,26.101,26.16,204380,0
2007-08-24,26.226,27.007,25.868,26.953,162517,0
2007-08-27,26.828,27.161,26.154,26.37,119513,0
2007-08-28,26.217,26.3,25.526,25.535,220177,0
2007-08-29,25.634,25.842,25.303,25.704,207894,0
2007-08-30,25.597,26.29,25.095,25.937,267813,0
2007-08-31,26.264,26.328,25.625,26.101,244034,0
2007-09-04,26.04,26.207,25.22,25.696,307454,0
2007-09-05,25.768,26.127,25.059,25.722,478007,0
2007-09-06,25.758,26.02,25.256,25.285,322263,0
2007-09-07,25.076,25.554,24.781,25.041,247551,0
2007-09-10,25.148,25.409,24.755,25.122,283613,0
2007-09-11,25.201,25.687,24.888,25.66,195474,0
2007-09-12,25.615,25.669,24.814,25.005,251815,0
2007-09-13,25.095,25.526,24.833,25.312,197384,0
2007-09-14,25.059,25.201,24.616,24.986,232016,0
2007-09-17,24.925,25.059,24.24,24.565,470593,0
2007-09-18,24.671,26.146,24.598,25.955,296104,0
2007-09-19,26.12,26.595,26.001,26.379,185945,0
2007-09-20,26.3,26.559,26.146,26.29,275883,0
2007-09-21,26.533,26.65,26.29,26.46,296581,0
2007-09-24,26.524,26.603,26.02,26.29,122215,0
2007-09-25,26.154,26.352,25.327,25.517,236977,0
2007-09-26,25.634,26.04,25.095,25.786,974609,0
2007-09-27,25.913,25.913,24.897,25.293,585671,0
2007-09-28,25.265,25.526,24.951,25.148,458127,0
2007-10-01,25.192,26.066,25.158,26.04,353639,0
2007-10-02,26.066,26.254,25.937,26.146,318994,0
2007-10-03,26.049,26.146,25.696,25.858,172576,0
2007-10-04,25.913,25.974,25.409,25.418,190715,0
2007-10-05,25.589,26.712,25.463,26.45,200660,0
2007-10-08,26.441,26.45,25.607,25.868,176331,0
2007-10-09,25.947,26.058,25.472,25.964,139360,0
2007-10-10,25.964,26.414,25.964,26.217,118806,0
2007-10-11,26.405,26.469,26.101,26.146,197306,0
2007-10-12,26.146,26.577,26.084,26.344,54403,0
2007-10-15,26.309,26.469,25.554,25.634,186066,0
2007-10-16,25.607,26.431,25.535,26.127,198554,0
2007-10-17,26.328,26.73,26.17,26.667,227991,0
2007-10-18,26.65,26.765,26.04,26.272,241902,0
2007-10-19,26.254,26.595,25.625,25.704,250844,0
2007-10-22,25.498,25.895,25.356,25.868,162259,0
2007-10-23,25.992,26.17,25.66,26.154,116397,0
2007-10-24,25.913,26.146,25.22,25.545,368723,0
2007-10-25,25.777,25.964,25.356,25.463,385695,0
2007-10-26,25.768,25.768,25.041,25.327,295003,0
2007-10-29,25.463,25.805,25.347,25.49,623828,0
2007-10-30,25.427,25.607,25.22,25.427,310740,0
2007-10-31,25.481,25.669,25.182,25.554,272244,0
2007-11-01,25.285,25.66,24.419,24.465,759555,0
2007-11-02,24.645,24.798,24.359,24.781,229281,0
2007-11-05,24.645,24.833,24.438,24.653,279746,0
2007-11-06,24.69,24.737,24.221,24.709,131870,0
2007-11-07,24.409,24.607,23.467,23.467,236634,0
2007-11-08,23.592,23.901,23.37,23.693,359147,0
2007-11-09,23.395,23.799,23.395,23.558,344036,0
2007-11-12,23.575,24.107,23.458,23.72,154287,0
2007-11-13,23.946,23.946,23.173,23.73,196041,0
2007-11-14,23.781,23.781,22.967,23.044,206761,0
2007-11-15,22.939,23.035,22.309,22.576,318132,0
2007-11-16,22.623,22.792,21.933,22.174,345978,0
2007-11-19,21.915,22.273,21.709,22.238,567972,0
2007-11-20,22.202,22.759,22.156,22.454,362353,0
2007-11-21,22.379,22.388,22.039,22.039,329047,0
2007-11-23,22.146,22.309,22.029,22.265,62566,0
2007-11-26,22.22,22.291,22.067,22.085,378599,0
2007-11-27,22.138,22.255,22.02,22.202,355929,0
2007-11-28,22.309,22.5,22.104,22.5,316661,0
2007-11-29,22.491,22.559,22.283,22.379,199051,0
2007-11-30,22.533,22.595,22.273,22.353,288780,0
2007-12-03,22.301,22.542,22.156,22.192,414519,0
2007-12-04,22.085,22.301,22.039,22.192,132007,0
2007-12-05,22.416,22.416,22.011,22.388,294495,0
2007-12-06,22.301,22.576,22.265,22.372,152277,0
2007-12-07,22.474,22.474,22.104,22.22,145988,0
2007-12-10,22.229,22.238,22.111,22.183,129335,0
2007-12-11,22.273,22.273,21.367,21.572,297662,0
2007-12-12,21.672,22.077,21.589,21.736,192091,0
2007-12-13,21.626,21.833,21.438,21.616,201563,0
2007-12-14,21.42,21.662,21.086,21.095,230556,0
2007-12-17,21.086,21.257,20.918,20.918,126433,0
2007-12-18,21.015,21.32,20.739,21.32,176072,0
2007-12-19,21.384,21.42,21.104,21.275,310121,0
2007-12-20,21.348,21.348,20.098,20.566,354504,0
2007-12-21,20.879,21.448,20.629,21.438,465524,0
2007-12-24,21.265,21.456,20.946,20.998,85447,0
2007-12-26,20.989,21.959,20.908,21.662,185869,0
2007-12-27,21.672,21.769,21.448,21.448,173799,0
2007-12-28,21.662,21.662,20.954,20.954,87800,0
2007-12-31,20.908,21.04,20.665,20.764,123612,0
2008-01-02,20.73,21.04,20.216,20.764,312326,0
2008-01-03,20.772,20.889,20.315,20.342,175711,0
2008-01-04,20.172,20.486,20.035,20.315,182469,0
2008-01-07,20.54,20.817,20.296,20.772,231630,0
2008-01-08,20.825,21.095,20.226,20.26,321314,0
2008-01-09,20.207,20.954,20.089,20.861,315911,0
2008-01-10,20.62,21.265,20.62,21.161,335409,0
2008-01-11,20.982,21.392,20.954,21.015,359043,0
2008-01-14,21.197,21.197,20.646,20.972,196262,0
2008-01-15,20.701,21.067,20.521,20.655,239209,0
2008-01-16,20.612,21.222,20.612,20.982,130716,0
2008-01-17,20.982,21.077,20.557,20.665,122159,0
2008-01-18,20.655,20.772,19.356,19.397,297186,0
2008-01-22,18.992,19.958,18.992,19.829,251571,0
2008-01-23,19.407,20.73,19.263,20.72,376746,0
2008-01-24,20.871,21.213,20.612,20.946,331048,0
2008-01-25,21.086,21.086,20.431,20.511,250466,0
2008-01-28,20.467,21.257,20.018,21.152,439210,0
2008-01-29,21.241,21.572,21.241,21.501,272931,0
2008-01-30,21.31,21.924,21.31,21.501,275355,0
2008-01-31,21.187,22.095,21.187,21.833,359773,0
2008-02-01,21.924,22.301,21.508,22.111,273735,0
2008-02-04,22.003,22.22,21.572,21.994,308944,0
2008-02-05,21.564,21.978,21.466,21.564,238550,0
2008-02-06,21.777,21.87,21.456,21.777,169628,0
2008-02-07,23.054,24.521,21.887,24.376,776862,0
2008-02-08,24.267,24.267,23.378,23.72,603280,0
2008-02-11,23.775,24.69,23.757,24.455,440124,0
2008-02-12,24.565,24.916,24.202,24.681,207979,0
2008-02-13,24.941,25.247,24.607,25.22,216058,0
2008-02-14,25.22,25.453,24.869,25.182,365704,0
2008-02-15,25.05,25.114,24.465,24.781,190612,0
2008-02-19,24.879,25.076,24.727,24.781,192953,0
2008-02-20,24.699,24.806,24.368,24.626,175575,0
2008-02-21,24.763,24.996,24.513,24.852,243679,0
2008-02-22,24.933,24.933,24.221,24.653,173331,0
2008-02-25,24.709,24.879,24.24,24.746,171422,0
2008-02-26,24.53,25.192,24.53,24.951,268415,0
2008-02-27,24.755,25.472,24.709,25.356,205641,0
2008-02-28,25.211,25.211,24.653,24.737,152881,0
2008-02-29,24.484,24.869,24.202,24.221,243948,0
2008-03-03,24.231,24.493,24.098,24.493,275724,0
2008-03-04,24.258,24.598,24.163,24.53,530905,0
2008-03-05,24.662,24.662,23.92,24.171,275467,0
2008-03-06,24.033,24.153,23.495,23.533,151114,0
2008-03-07,23.37,23.533,23.27,23.27,106977,0
2008-03-10,23.414,23.414,22.559,22.595,160503,0
2008-03-11,23.044,23.12,22.768,22.895,328661,0
2008-03-12,22.948,22.948,22.345,22.353,190451,0
2008-03-13,22.21,22.586,21.87,22.426,253664,0
2008-03-14,22.576,22.642,21.805,22.02,206147,0
2008-03-17,21.761,22.265,21.564,21.769,154130,0
2008-03-18,22.246,23.054,22.003,22.921,156022,0
2008-03-19,23.101,23.146,22.273,22.273,581179,0
2008-03-20,22.5,23.155,21.814,22.838,1035462,0
2008-03-24,22.904,23.101,22.327,22.967,743951,0
2008-03-25,23.009,23.335,22.5,23.128,281045,0
2008-03-26,23.035,24.024,22.792,23.979,334533,0
2008-03-27,24.033,24.033,23.37,23.378,211235,0
2008-03-28,23.458,23.693,22.642,22.651,218749,0
2008-03-31,22.741,23.137,22.67,23.035,460342,0
2008-04-01,23.12,23.326,22.689,23.173,411995,0
2008-04-02,23.252,23.352,22.838,23.009,209114,0
2008-04-03,22.931,23.137,22.81,22.877,211665,0
2008-04-04,22.981,22.981,22.741,22.895,110109,0
2008-04-07,23.027,23.297,22.623,22.877,344351,0
2008-04-08,22.741,23.28,22.741,23.181,80819,0
2008-04-09,23.27,23.27,22.464,22.613,108739,0
2008-04-10,22.651,23.091,22.632,22.974,143110,0
2008-04-11,22.775,22.775,21.493,21.501,353646,0
2008-04-14,21.536,21.635,21.248,21.473,187942,0
2008-04-15,21.572,21.833,21.213,21.719,134792,0
2008-04-16,21.978,22.229,21.626,22.183,142599,0
2008-04-17,22.077,22.255,21.69,21.786,96230,0
2008-04-18,22.246,22.741,22.058,22.569,189656,0
2008-04-21,22.426,23.297,22.426,22.732,196165,0
2008-04-22,22.576,22.741,21.805,22.255,133896,0
2008-04-23,22.363,22.363,21.86,22.246,163190,0
2008-04-24,22.111,23.261,21.833,22.819,214437,0
2008-04-25,22.885,22.885,22.407,22.716,157515,0
2008-04-28,22.642,23.343,22.273,22.913,209041,0
2008-04-29,22.967,22.967,22.291,22.623,168381,0
2008-04-30,22.716,23.583,22.464,22.931,203439,0
2008-05-01,22.958,23.081,22.768,23.044,158901,0
2008-05-02,23.28,23.558,22.724,23.12,153130,0
2008-05-05,23.11,23.189,22.533,23.128,83283,0
2008-05-06,23.035,23.514,22.741,22.991,149347,0
2008-05-07,23.063,23.335,22.416,22.454,75823,0
2008-05-08,22.542,22.768,22.104,22.301,115372,0
2008-05-09,22.111,23.035,21.736,23.009,149451,0
2008-05-12,23.054,23.352,22.732,23.137,125813,0
2008-05-13,23.081,23.316,22.586,23.035,191694,0
2008-05-14,23.044,23.387,22.407,23.091,132050,0
2008-05-15,23.044,23.189,22.724,22.974,113313,0
2008-05-16,23.11,23.198,22.819,23.091,159965,0
2008-05-19,23.035,23.414,22.716,22.981,138673,0
2008-05-20,23.044,23.234,22.819,23.181,79538,0
2008-05-21,23.288,23.882,23.28,23.405,126039,0
2008-05-22,23.533,23.62,23.28,23.524,149575,0
2008-05-23,23.361,23.467,23.044,23.072,87425,0
2008-05-27,23.091,23.834,23.091,23.667,165662,0
2008-05-28,23.825,23.901,23.583,23.834,159722,0
2008-05-29,23.809,24.267,23.809,24.117,87372,0
2008-05-30,24.107,24.107,23.712,23.979,246542,0
2008-06-02,24.06,24.186,23.424,23.62,285814,0
2008-06-03,23.766,24.134,23.55,23.73,153716,0
2008-06-04,23.775,24.521,23.748,24.221,115575,0
2008-06-05,24.212,24.484,24.134,24.455,93092,0
2008-06-06,24.267,24.558,24.153,24.153,115367,0
2008-06-09,24.153,24.153,23.361,23.62,98454,0
2008-06-10,23.395,23.541,23.288,23.361,117853,0
2008-06-11,23.361,23.541,23.11,23.11,155668,0
2008-06-12,23.326,23.72,23.101,23.476,119453,0
2008-06-13,23.73,23.844,23.316,23.703,131630,0
2008-06-16,23.657,24.438,23.505,24.438,123384,0
2008-06-17,24.465,24.493,24.117,24.314,103054,0
2008-06-18,24.249,24.521,24.153,24.163,82925,0
2008-06-19,24.163,24.438,23.91,24.305,94120,0
2008-06-20,24.202,24.277,23.592,24.06,313610,0
2008-06-23,24.212,24.24,23.882,23.987,82229,0
2008-06-24,23.766,24.221,23.638,24.126,179654,0
2008-06-25,24.143,24.428,23.575,24.202,167793,0
2008-06-26,24.033,24.419,23.946,24.314,199613,0
2008-06-27,24.212,24.341,23.809,24.033,546604,0
2008-06-30,23.997,24.117,23.467,23.854,185734,0
2008-07-01,23.558,24.438,22.974,22.999,361860,0
2008-07-02,22.939,23.424,22.623,22.783,197939,0
2008-07-03,22.792,22.8,22.353,22.482,50551,0
2008-07-07,22.569,22.921,22.407,22.707,158098,0
2008-07-08,22.783,23.146,22.689,22.895,283223,0
2008-07-09,22.958,23.703,22.829,23.072,335035,0
2008-07-10,23.091,23.937,23.081,23.757,193586,0
2008-07-11,23.505,25.239,23.505,24.916,290285,0
2008-07-14,24.968,25.165,24.755,24.933,389007,0
2008-07-15,24.616,25.364,24.616,24.806,267653,0
2008-07-16,24.86,25.805,24.645,25.678,214100,0
2008-07-17,25.777,26.04,24.296,25.165,509163,0
2008-07-18,25.201,25.704,24.521,25.211,265815,0
2008-07-21,25.312,25.597,24.986,25.247,156068,0
2008-07-22,25.068,25.669,25.068,25.463,423874,0
2008-07-23,25.472,25.508,25.095,25.285,247354,0
2008-07-24,25.545,27.298,25.526,26.569,731503,0
2008-07-25,26.684,27.333,26.684,27.333,488142,0
2008-07-28,27.314,27.72,27.082,27.359,554352,0
2008-07-29,27.402,28.212,27.341,27.854,393431,0
2008-07-30,27.943,28.418,27.43,27.835,375680,0
2008-07-31,27.872,28.302,27.306,27.306,387582,0
2008-08-01,27.467,27.96,26.971,27.684,348755,0
2008-08-04,27.573,27.996,27.467,27.712,295359,0
2008-08-05,27.815,27.943,27.392,27.927,351623,0
2008-08-06,27.935,28.427,27.872,28.123,364833,0
2008-08-07,27.996,28.427,27.72,27.927,295157,0
2008-08-08,28.031,28.752,27.918,28.661,157509,0
2008-08-11,28.698,29.183,28.212,28.796,296044,0
2008-08-12,28.752,29.371,28.508,28.661,207356,0
2008-08-13,28.608,29.102,28.608,28.913,246336,0
2008-08-14,28.633,28.968,28.302,28.716,248724,0
2008-08-15,28.796,28.796,28.284,28.661,342143,0
2008-08-18,28.616,28.616,27.844,28.266,417856,0
2008-08-19,28.275,28.275,27.609,27.935,393691,0
2008-08-20,27.987,28.167,27.694,27.899,318197,0
2008-08-21,27.712,27.899,27.178,27.546,294747,0
2008-08-22,27.728,27.969,27.512,27.854,133322,0
2008-08-25,27.761,27.761,26.875,27.222,331097,0
2008-08-26,27.187,27.987,27.187,27.806,263247,0
2008-08-27,27.951,28.581,27.951,28.581,372066,0
2008-08-28,28.591,28.778,28.518,28.752,457227,0
2008-08-29,28.67,28.823,28.581,28.716,147010,0
2008-09-02,28.921,29.461,28.544,28.778,238069,0
2008-09-03,28.67,29.083,28.5,28.949,225090,0
2008-09-04,28.823,29.083,28.642,28.689,249208,0
2008-09-05,28.689,28.752,27.987,28.563,165669,0
2008-09-08,28.788,29.021,28.399,28.931,191363,0
2008-09-09,29.03,29.353,28.339,28.374,236991,0
2008-09-10,28.212,29.264,28.212,29.083,185748,0
2008-09-11,29.138,29.193,28.474,29.003,224616,0
2008-09-12,29.012,29.012,28.357,28.484,188075,0
2008-09-15,28.266,28.455,27.538,27.538,240712,0
2008-09-16,27.761,28.67,27.675,28.518,319830,0
2008-09-17,28.222,28.455,27.854,27.854,360859,0
2008-09-18,28.339,28.742,27.072,27.844,492576,0
2008-09-19,28.484,31.429,28.329,29.64,778550,0
2008-09-22,29.83,30.126,29.03,29.201,614217,0
2008-09-23,29.21,29.22,28.527,28.886,407416,0
2008-09-24,28.679,29.227,28.679,29.039,199600,0
2008-09-25,29.193,29.39,28.725,28.805,170316,0
2008-09-26,28.679,29.155,28.23,29.057,114921,0
2008-09-29,28.679,29.533,27.854,28.266,297773,0
2008-09-30,28.508,28.968,27.815,28.752,361460,0
2008-10-01,28.536,28.698,27.835,28.518,304172,0
2008-10-02,28.598,28.796,27.117,27.142,245432,0
2008-10-03,27.306,28.418,26.936,26.997,222506,0
2008-10-06,26.524,26.971,24.968,25.372,376110,0
2008-10-07,25.722,25.722,24.258,24.616,342060,0
2008-10-08,24.35,24.888,23.514,24.231,429359,0
2008-10-09,24.565,25.211,22.363,22.398,561531,0
2008-10-10,21.978,25.005,21.058,24.186,627865,0
2008-10-13,24.755,24.888,22.974,23.533,506713,0
2008-10-14,24.078,24.324,22.877,23.405,448036,0
2008-10-15,23.414,23.433,21.032,21.104,289691,0
2008-10-16,21.339,22.595,20.332,22.482,384496,0
2008-10-17,22.077,24.781,22.077,22.363,286012,0
2008-10-20,22.81,23.326,22.301,23.326,212628,0
2008-10-21,22.967,23.834,22.416,22.482,309587,0
2008-10-22,21.248,22.077,20.954,20.963,321310,0
2008-10-23,22.273,22.913,21.006,21.448,604890,0
2008-10-24,20.566,21.654,20.306,21.152,519599,0
2008-10-27,21.006,21.635,20.673,20.72,330528,0
2008-10-28,20.998,21.536,19.553,20.918,667339,0
2008-10-29,20.817,21.727,20.574,21.473,613835,0
2008-10-30,21.823,22.491,21.411,22.491,218306,0
2008-10-31,22.319,23.703,22.146,23.541,234857,0
2008-11-03,23.433,23.757,23.081,23.667,170879,0
2008-11-04,23.781,23.809,23.018,23.12,219126,0
2008-11-05,22.931,23.433,22.885,23.072,1131284,0
2008-11-06,22.867,23.414,22.372,22.426,311423,0
2008-11-07,22.604,23.044,22.464,22.877,178771,0
2008-11-10,23.164,23.575,22.524,23.11,213535,0
2008-11-11,22.948,23.12,22.509,22.632,179228,0
2008-11-12,22.482,22.848,22.029,22.327,500865,0
2008-11-13,22.398,24.033,22.111,23.937,720920,0
2008-11-14,23.676,24.078,22.829,23.081,824610,0
2008-11-17,22.958,23.476,22.445,22.474,520921,0
2008-11-18,22.491,22.768,21.626,22.238,482524,0
2008-11-19,22.183,22.569,21.152,21.161,306808,0
2008-11-20,21.015,21.049,18.869,18.983,379626,0
2008-11-21,19.263,19.82,18.052,19.811,735485,0
2008-11-24,19.838,20.842,19.235,20.711,347302,0
2008-11-25,20.842,20.842,20.035,20.549,264874,0
2008-11-26,20.117,21.546,20.117,21.456,182384,0
2008-11-28,21.197,21.501,20.764,21.124,61508,0
2008-12-01,20.673,21.197,19.235,19.432,207796,0
2008-12-02,19.776,21.006,19.478,21.006,414443,0
2008-12-03,20.531,21.554,20.503,21.42,290441,0
2008-12-04,21.222,21.536,20.431,20.808,216080,0
2008-12-05,20.476,22.202,20.476,21.924,339350,0
2008-12-08,22.319,22.416,21.753,22.192,509022,0
2008-12-09,22.165,22.454,21.032,21.143,277453,0
2008-12-10,21.284,21.448,20.486,20.79,240088,0
2008-12-11,20.54,21.357,20.26,20.476,208444,0
2008-12-12,20.267,21.302,20.043,21.104,213529,0
2008-12-15,21.187,21.222,20.378,20.808,241390,0
2008-12-16,21.04,21.994,20.549,21.95,252840,0
2008-12-17,21.206,22.464,21.206,22.085,184714,0
2008-12-18,22.156,22.948,21.719,22.111,156271,0
2008-12-19,22.509,22.509,21.17,21.456,566135,0
2008-12-22,21.626,21.626,20.146,20.54,370892,0
2008-12-23,20.54,20.612,19.929,20.098,191749,0
2008-12-24,20.172,20.172,19.731,19.958,60374,0
2008-12-26,20.126,20.368,19.965,20.306,66363,0
2008-12-29,20.351,20.549,19.929,20.242,204123,0
2008-12-30,20.378,20.963,20,20.739,238239,0
2008-12-31,20.852,21.626,20.842,21.508,321321,0
2009-01-02,21.546,21.645,20.982,21.554,149381,0
2009-01-05,17.53,17.745,14.879,15.33,5130379,0
2009-01-06,15.641,15.724,15.113,15.292,1833311,0
2009-01-07,15.246,15.301,14.824,14.986,899889,0
2009-01-08,15.003,15.349,14.429,15.32,771941,0
2009-01-09,15.301,15.366,14.79,14.861,586229,0
2009-01-12,15.113,15.301,14.654,14.897,636875,0
2009-01-13,14.933,15.157,14.781,14.977,392740,0
2009-01-14,14.87,14.977,14.592,14.816,379229,0
2009-01-15,14.754,15.096,14.574,15.003,483690,0
2009-01-16,15.013,15.481,14.745,15.462,539601,0
2009-01-20,15.265,15.526,14.672,14.681,600717,0
2009-01-21,14.707,14.915,14.177,14.861,550093,0
2009-01-22,14.6,14.824,14.034,14.438,463343,0
2009-01-23,14.053,14.42,13.925,14.099,359950,0
2009-01-26,14.063,14.063,13.317,13.629,677044,0
2009-01-27,13.612,13.91,13.557,13.774,318575,0
2009-01-28,13.819,14.116,13.656,14.116,440815,0
2009-01-29,13.91,14.213,13.836,13.91,336201,0
2009-01-30,14.099,14.374,13.72,14.063,284596,0
2009-02-02,13.836,14.392,13.783,14.231,452225,0
2009-02-03,13.989,14.574,13.925,14.222,473789,0
2009-02-04,14.288,14.816,14.108,14.222,319365,0
2009-02-05,14.951,15.921,14.288,15.376,744090,0
2009-02-06,15.31,15.931,15.048,15.885,301990,0
2009-02-09,15.743,15.83,15.077,15.32,449378,0
2009-02-10,15.265,15.715,14.824,15.077,426224,0
2009-02-11,15.149,15.202,14.754,15.048,289035,0
2009-02-12,14.861,15.105,14.555,15.013,212665,0
2009-02-13,15.077,15.508,14.644,14.995,121713,0
2009-02-17,14.634,14.888,14.438,14.447,203736,0
2009-02-18,14.374,14.374,13.891,14.204,443003,0
2009-02-19,14.332,14.447,13.918,14.025,171220,0
2009-02-20,13.836,14.053,13.567,13.873,229319,0
2009-02-23,13.943,13.98,13.359,13.412,195569,0
2009-02-24,13.532,13.881,13.118,13.764,223014,0
2009-02-25,13.703,13.745,12.893,13.281,255667,0
2009-02-26,13.352,13.497,12.73,12.74,171071,0
2009-02-27,12.73,12.804,12.202,12.212,288460,0
2009-03-02,12.04,12.111,10.801,11.061,562047,0
2009-03-03,11.123,11.347,10.935,11.007,530167,0
2009-03-04,11.115,11.582,10.729,11.444,282308,0
2009-03-05,11.238,11.444,10.861,10.881,438035,0
2009-03-06,10.871,11.042,10.448,10.504,479054,0
2009-03-09,10.423,10.871,10.385,10.495,385277,0
2009-03-10,10.674,11.15,10.638,11.141,391044,0
2009-03-11,11.177,11.463,10.774,10.817,183976,0
2009-03-12,10.817,11.6,10.6,11.519,224402,0
2009-03-13,11.529,12.032,11.267,11.94,210938,0
2009-03-16,12.023,12.272,11.582,11.653,228208,0
2009-03-17,11.61,11.931,11.427,11.931,157805,0
2009-03-18,11.858,12.184,11.635,11.94,313159,0
2009-03-19,12.04,12.085,11.635,11.789,133571,0
2009-03-20,11.913,12.047,11.366,11.366,197191,0
2009-03-23,11.618,12.014,11.276,12.014,165333,0
2009-03-24,11.931,12.156,11.635,11.986,204388,0
2009-03-25,12.047,12.615,11.967,12.552,293441,0
2009-03-26,12.796,13.855,12.786,13.836,716216,0
2009-03-27,13.637,14.034,13.29,13.317,431477,0
2009-03-30,13.169,13.497,12.615,12.813,230489,0
2009-03-31,13.001,13.29,12.685,12.945,205912,0
2009-04-01,12.777,12.937,12.006,12.902,355089,0
2009-04-02,13.198,14.278,12.859,13.656,367674,0
2009-04-03,13.656,13.656,13.169,13.395,108305,0
2009-04-06,13.263,13.395,12.641,12.73,272244,0
2009-04-07,12.65,13.027,12.46,12.487,254071,0
2009-04-08,12.59,12.786,12.4,12.703,139098,0
2009-04-09,12.945,13.728,12.945,13.62,204332,0
2009-04-13,13.395,13.728,13.244,13.675,144652,0
2009-04-14,13.506,13.665,13.161,13.395,206161,0
2009-04-15,13.344,13.999,13.344,13.999,192239,0
2009-04-16,14.089,14.348,13.802,14.204,164192,0
2009-04-17,14.25,14.87,14.177,14.771,223583,0
2009-04-20,14.6,14.707,13.459,13.603,241714,0
2009-04-21,13.585,14.383,13.576,14.25,234665,0
2009-04-22,14.017,14.141,13.478,13.557,454264,0
2009-04-23,11.221,12.22,10.495,11.669,1436553,0
2009-04-24,11.85,11.986,11.229,11.247,554466,0
2009-04-27,11.016,11.238,10.881,11.061,572388,0
2009-04-28,11.007,11.808,11.007,11.323,551970,0
2009-04-29,11.323,11.85,11.107,11.677,300804,0
2009-04-30,11.818,12.281,11.482,11.967,960889,0
2009-05-01,11.996,12.032,11.677,11.818,389494,0
2009-05-04,11.886,11.958,11.591,11.808,263985,0
2009-05-05,11.752,12.174,11.618,12.006,478647,0
2009-05-06,12.093,12.093,11.825,11.977,265483,0
2009-05-07,11.977,12.192,11.905,12.102,347388,0
2009-05-08,12.22,12.65,12.156,12.624,214419,0
2009-05-11,12.409,12.615,12.156,12.561,139490,0
2009-05-12,12.58,12.777,12.329,12.58,268546,0
2009-05-13,12.373,12.552,12.281,12.391,284097,0
2009-05-14,12.409,12.722,12.337,12.677,238841,0
2009-05-15,12.66,12.955,12.487,12.876,332413,0
2009-05-18,12.945,13.359,12.796,13.281,389215,0
2009-05-19,13.226,13.44,12.85,13.056,347085,0
2009-05-20,13.102,13.422,12.883,13.019,755833,0
2009-05-21,12.992,13.253,12.937,13.143,377368,0
2009-05-22,13.253,13.352,12.974,13.226,170758,0
2009-05-26,13.151,14.132,13.102,13.827,577138,0
2009-05-27,13.793,14.132,13.523,13.881,451267,0
2009-05-28,13.91,13.98,13.54,13.836,206497,0
2009-05-29,13.918,14.149,13.675,14.149,299141,0
2009-06-01,14.357,14.905,14.357,14.79,298758,0
2009-06-02,14.771,14.87,14.367,14.707,314326,0
2009-06-03,14.626,14.861,14.438,14.806,273870,0
2009-06-04,14.879,14.879,14.34,14.771,195282,0
2009-06-05,14.834,15.013,14.411,14.754,338899,0
2009-06-08,14.754,15.03,14.681,14.816,194834,0
2009-06-09,14.87,14.915,14.483,14.493,229043,0
2009-06-10,14.592,14.806,14.296,14.564,196355,0
2009-06-11,14.583,15.039,14.456,14.626,241101,0
2009-06-12,14.574,14.806,14.574,14.745,169800,0
2009-06-15,14.672,14.672,14.296,14.42,311117,0
2009-06-16,14.574,14.574,14.213,14.241,139962,0
2009-06-17,14.288,14.466,14.125,14.401,272467,0
2009-06-18,14.42,14.87,14.332,14.626,92033,0
2009-06-19,14.852,14.905,14.592,14.634,274210,0
2009-06-22,14.592,14.592,14.132,14.149,206425,0
2009-06-23,14.195,14.306,13.523,13.532,207309,0
2009-06-24,13.567,13.594,13.244,13.422,134394,0
2009-06-25,13.359,13.881,13.359,13.873,331580,0
2009-06-26,13.845,14.063,13.72,13.881,704941,0
2009-06-29,13.836,14.34,13.567,14.159,196677,0
2009-06-30,14.125,14.213,13.901,13.943,204658,0
2009-07-01,14.08,14.296,13.98,14.195,242274,0
2009-07-02,14.08,14.08,13.576,13.665,379163,0
2009-07-06,13.684,13.819,13.478,13.72,141240,0
2009-07-07,13.764,13.901,13.478,13.478,111919,0
2009-07-08,13.567,13.774,13.523,13.72,311509,0
2009-07-09,13.755,13.819,13.548,13.576,139287,0
2009-07-10,13.478,13.694,13.325,13.532,152320,0
2009-07-13,13.62,13.845,13.325,13.774,124113,0
2009-07-14,13.809,13.901,13.54,13.647,114629,0
2009-07-15,13.793,14.564,13.745,14.493,312875,0
2009-07-16,14.475,15.292,14.195,15.255,375004,0
2009-07-17,15.292,15.383,15.105,15.31,284794,0
2009-07-20,15.393,15.393,15.03,15.292,213448,0
2009-07-21,15.399,15.641,15.132,15.185,215146,0
2009-07-22,15.166,15.408,15.132,15.236,189337,0
2009-07-23,15.273,15.813,15.273,15.724,267846,0
2009-07-24,15.687,15.804,15.49,15.751,121978,0
2009-07-27,15.813,16.019,15.498,15.84,224143,0
2009-07-28,15.734,16.046,15.443,15.876,250815,0
2009-07-29,15.813,15.967,15.605,15.903,326529,0
2009-07-30,15.113,16.027,14.511,15.876,367666,0
2009-07-31,15.545,16.01,15.545,15.796,355177,0
2009-08-03,15.949,16.287,15.715,16.201,336061,0
2009-08-04,16.156,16.173,15.949,16.173,333444,0
2009-08-05,16.1,16.109,15.813,16.073,289248,0
2009-08-06,16.183,16.287,15.84,15.967,223824,0
2009-08-07,16.1,16.279,15.903,16.148,323687,0
2009-08-10,16.037,16.433,15.949,16.38,143716,0
2009-08-11,16.262,16.478,16.054,16.119,150219,0
2009-08-12,16.183,16.461,16.083,16.262,105081,0
2009-08-13,16.389,16.398,15.976,16.253,48613,0
2009-08-14,16.279,16.344,15.779,15.985,104669,0
2009-08-17,15.847,15.894,15.526,15.605,102986,0
2009-08-18,15.941,15.941,15.366,15.563,125691,0
2009-08-19,15.452,15.931,15.383,15.894,68595,0
2009-08-20,15.84,16.201,15.678,16.119,126645,0
2009-08-21,16.352,16.577,16.173,16.361,181412,0
2009-08-24,16.344,16.398,16.209,16.27,119906,0
2009-08-25,16.287,16.558,16.003,16.244,183983,0
2009-08-26,16.191,16.326,16.119,16.234,82809,0
2009-08-27,16.201,16.433,16.109,16.344,83926,0
2009-08-28,16.408,16.408,15.967,16.109,75032,0
2009-08-31,16.037,16.128,15.885,16.019,168252,0
2009-09-01,15.931,16.461,15.84,15.949,416428,0
2009-09-02,15.84,16.09,15.84,15.976,147196,0
2009-09-03,15.958,16.486,15.876,16.297,206811,0
2009-09-04,16.326,16.668,16.191,16.558,87368,0
2009-09-08,16.658,16.658,16.244,16.38,89178,0
2009-09-09,16.218,16.792,16.218,16.613,159678,0
2009-09-10,16.668,17.071,16.523,17.046,120512,0
2009-09-11,17.008,17.179,16.891,17.097,112584,0
2009-09-14,17.026,17.321,16.864,17.243,112257,0
2009-09-15,17.171,17.647,17.079,17.619,154703,0
2009-09-16,17.717,18.095,17.699,18.095,106507,0
2009-09-17,18.113,18.511,17.969,18.382,180394,0
2009-09-18,18.417,18.58,18.356,18.491,174516,0
2009-09-21,18.339,18.689,17.942,17.959,213855,0
2009-09-22,18.087,18.087,17.791,17.835,319560,0
2009-09-23,17.907,18.321,17.791,18.185,232994,0
2009-09-24,18.194,18.211,17.934,18.158,288324,0
2009-09-25,18.166,18.398,17.628,17.699,160416,0
2009-09-28,17.826,18.321,17.637,18.052,132529,0
2009-09-29,18.095,18.095,17.655,17.736,100132,0
2009-09-30,17.8,17.8,17.026,17.224,187353,0
2009-10-01,17.097,17.233,16.819,16.882,125321,0
2009-10-02,16.838,16.919,16.568,16.632,92542,0
2009-10-05,16.568,16.713,16.371,16.486,144388,0
2009-10-06,16.577,17.125,16.371,17,94974,0
2009-10-07,16.99,17.655,16.713,17.619,187334,0
2009-10-08,17.674,18.025,17.628,17.951,355277,0
2009-10-09,17.934,18.356,17.763,18.257,131526,0
2009-10-12,18.248,18.482,18.131,18.436,121688,0
2009-10-13,18.364,18.436,18.025,18.131,94497,0
2009-10-14,18.329,18.563,18.033,18.501,138440,0
2009-10-15,18.446,18.803,18.103,18.769,251975,0
2009-10-16,18.707,19.122,18.538,19.038,164515,0
2009-10-19,19.085,19.92,18.886,19.793,265681,0
2009-10-20,19.759,20,19.604,19.958,195023,0
2009-10-21,19.874,20.332,19.874,20.267,642521,0
2009-10-22,21.508,21.95,20.898,21.067,784308,0
2009-10-23,20.927,21.213,20,20.098,304792,0
2009-10-26,20.098,20.673,19.874,20.172,262058,0
2009-10-27,20.286,20.871,20.072,20.45,701343,0
2009-10-28,20.54,20.665,19.731,19.74,317795,0
2009-10-29,19.686,19.75,18.96,19.253,237569,0
2009-10-30,19.094,19.3,18.869,19.038,273726,0
2009-11-02,19.191,19.569,18.869,19.3,233888,0
2009-11-03,19.272,19.397,18.992,19.172,180795,0
2009-11-04,19.198,19.364,18.942,18.942,169534,0
2009-11-05,19.14,19.722,18.951,19.441,220802,0
2009-11-06,19.329,19.811,19.272,19.784,273005,0
2009-11-09,19.865,20.405,19.722,20.368,193625,0
2009-11-10,20.342,20.467,19.929,19.958,118386,0
2009-11-11,20,20.053,19.595,19.632,149467,0
2009-11-12,19.657,19.767,19.364,19.397,154868,0
2009-11-13,19.516,19.75,19.309,19.595,128624,0
2009-11-16,19.587,20.503,19.587,20.315,154125,0
2009-11-17,20.207,20.494,20.089,20.378,112258,0
2009-11-18,20.387,20.387,19.759,20.233,83105,0
2009-11-19,20.035,20.072,19.3,19.38,96963,0
2009-11-20,19.216,19.553,18.923,19.282,126608,0
2009-11-23,19.553,20.155,19.329,19.553,103356,0
2009-11-24,19.516,19.578,19.094,19.516,82919,0
2009-11-25,19.543,19.948,19.415,19.75,69596,0
2009-11-27,19.165,19.415,18.869,19.085,49369,0
2009-11-30,19,19.085,18.372,18.679,239837,0
2009-12-01,18.822,19.01,18.597,18.974,127789,0
2009-12-02,19.038,19.469,18.886,19.389,126818,0
2009-12-03,19.469,19.595,18.914,18.96,73661,0
2009-12-04,19.337,19.622,18.744,19.046,193488,0
2009-12-07,19.085,19.272,18.803,18.96,138173,0
2009-12-08,18.795,19.131,18.463,19.056,214996,0
2009-12-09,19.075,19.198,18.96,19.131,143588,0
2009-12-10,19.14,19.389,18.786,18.822,77585,0
2009-12-11,18.886,19.113,18.624,18.992,122810,0
2009-12-14,19.029,19.371,18.966,19.263,200152,0
2009-12-15,19.282,20.155,19.282,19.846,162863,0
2009-12-16,20.026,20.146,19.676,19.713,107536,0
2009-12-17,19.676,19.846,19.263,19.562,160491,0
2009-12-18,19.731,20.026,18.951,20.026,511615,0
2009-12-21,20.053,20.825,20.008,20.799,287021,0
2009-12-22,20.764,21.114,20.701,21.006,146565,0
2009-12-23,21.04,21.32,20.842,21.104,99666,0
2009-12-24,21.179,21.241,21.058,21.187,19205,0
2009-12-28,21.179,21.265,21.049,21.222,67673,0
2009-12-29,21.265,21.429,21.049,21.284,78242,0
2009-12-30,21.152,21.302,20.683,20.825,88022,0
2009-12-31,20.861,20.989,20.44,20.486,131050,0
2010-01-04,20.739,21.152,20.637,20.799,265122,0
2010-01-05,20.842,20.842,19.811,20.089,380906,0
2010-01-06,20.136,20.277,19.488,19.948,485784,0
2010-01-07,19.99,20.396,19.667,20.368,122896,0
2010-01-08,20.286,20.593,20.277,20.549,79925,0
2010-01-11,20.574,20.72,20.242,20.378,97311,0
2010-01-12,20.198,20.494,19.92,20.018,104343,0
2010-01-13,20.136,20.25,19.793,20.072,104506,0
2010-01-14,19.982,20.557,19.982,20.457,63360,0
2010-01-15,20.557,20.629,20.351,20.574,304412,0
2010-01-19,20.549,21.049,20.431,20.655,179443,0
2010-01-20,20.467,20.655,19.901,20.387,160926,0
2010-01-21,20.467,20.521,19.595,19.811,138224,0
2010-01-22,19.75,19.929,19.356,19.389,76845,0
2010-01-25,19.478,19.686,19.066,19.64,89908,0
2010-01-26,19.569,19.776,19.415,19.614,113226,0
2010-01-27,19.507,19.657,19.104,19.553,114886,0
2010-01-28,19.562,19.657,18.933,19.478,173096,0
2010-01-29,19.569,19.948,19.3,19.329,167502,0
2010-02-01,19.389,20.155,19.165,20.098,244933,0
2010-02-02,20.216,20.673,20.043,20.521,200450,0
2010-02-03,20.368,20.44,20,20.36,152741,0
2010-02-04,20.296,20.44,19.911,20.008,374923,0
2010-02-05,20.081,20.216,19.253,19.543,213748,0
2010-02-08,19.632,20.008,19.424,19.92,267411,0
2010-02-09,20.164,20.531,20.008,20.098,235126,0
2010-02-10,19.974,20.323,19.776,20.107,176033,0
2010-02-11,20.155,20.296,19.893,20.181,117406,0
2010-02-12,20.063,20.198,19.929,20.198,125051,0
2010-02-16,20.378,20.378,19.974,20.198,105659,0
2010-02-17,20.306,20.566,19.92,20.053,265567,0
2010-02-18,20,20.323,19.901,20.117,181498,0
2010-02-19,20.136,20.342,19.893,20.026,162303,0
2010-02-22,20.053,20.164,19.846,19.92,158163,0
2010-02-23,19.838,20.043,19.704,19.838,75506,0
2010-02-24,19.829,20.181,19.776,19.901,74844,0
2010-02-25,19.64,20.081,19.507,19.657,59229,0
2010-02-26,19.614,19.784,19.46,19.657,131766,0
2010-03-01,19.801,19.99,19.632,19.929,119453,0
2010-03-02,19.92,20.063,19.829,20.008,186549,0
2010-03-03,20.098,20.486,19.911,20.198,327533,0
2010-03-04,20.296,20.457,20.172,20.457,67913,0
2010-03-05,20.476,20.879,20.424,20.879,223120,0
2010-03-08,20.889,20.963,20.655,20.946,187485,0
2010-03-09,20.946,21.067,20.315,20.963,75540,0
2010-03-10,20.946,21.339,20.946,21.302,153430,0
2010-03-11,21.161,21.483,21.143,21.375,290738,0
2010-03-12,21.375,21.501,21.006,21.448,212668,0
2010-03-15,21.473,21.662,21.124,21.598,134280,0
2010-03-16,21.579,21.589,21.375,21.572,108393,0
2010-03-17,21.662,22.011,21.654,21.719,124364,0
2010-03-18,21.753,22.138,21.589,21.985,125750,0
2010-03-19,22.13,22.445,22.085,22.327,225277,0
2010-03-22,22.174,22.775,22.077,22.559,278211,0
2010-03-23,22.524,22.689,22.104,22.67,159043,0
2010-03-24,22.533,22.533,22.345,22.372,144466,0
2010-03-25,22.445,22.464,22.138,22.174,109377,0
2010-03-26,22.174,22.202,21.786,22.003,246457,0
2010-03-29,22.146,22.156,21.699,21.805,98339,0
2010-03-30,21.761,22.095,21.727,21.805,86672,0
2010-03-31,21.68,21.851,21.392,21.392,114233,0
2010-04-01,21.501,21.915,21.501,21.896,117988,0
2010-04-05,21.933,21.959,21.719,21.786,158555,0
2010-04-06,21.744,21.905,21.68,21.727,143981,0
2010-04-07,21.635,21.823,21.448,21.564,105281,0
2010-04-08,21.554,21.635,21.284,21.546,140232,0
2010-04-09,21.598,21.635,21.248,21.564,156743,0
2010-04-12,21.626,21.626,21.508,21.589,166350,0
2010-04-13,21.579,21.654,21.402,21.608,198228,0
2010-04-14,21.709,22.372,21.564,22.345,148081,0
2010-04-15,22.265,22.464,22.265,22.327,89819,0
2010-04-16,22.336,22.542,22.229,22.309,82244,0
2010-04-19,22.283,22.464,22.029,22.454,89057,0
2010-04-20,22.482,22.533,22.301,22.533,94512,0
2010-04-21,22.586,22.651,22.238,22.464,49351,0
2010-04-22,22.445,22.576,22.077,22.388,72067,0
2010-04-23,22.388,22.416,22.246,22.398,90485,0
2010-04-26,22.445,22.75,22.121,22.138,56282,0
2010-04-27,22.121,22.569,21.709,21.887,98784,0
2010-04-28,22.011,22.22,21.69,22.067,56267,0
2010-04-29,21.564,22.011,19.939,20.963,588401,0
2010-04-30,20.898,20.898,19.939,19.982,362841,0
2010-05-03,20.008,20.117,19.578,20.072,319833,0
2010-05-04,19.767,20.164,19.713,20.098,350308,0
2010-05-05,20.018,20.216,19.883,19.893,253155,0
2010-05-06,19.776,20,19.046,19.432,250796,0
2010-05-07,19.587,20.233,18.571,18.67,361439,0
2010-05-10,19.309,19.578,18.904,19.165,259635,0
2010-05-11,19.056,19.182,18.803,19.104,227963,0
2010-05-12,19.198,19.649,19.085,19.632,265240,0
2010-05-13,19.525,19.767,19.397,19.649,243234,0
2010-05-14,19.507,19.578,19.01,19.165,234969,0
2010-05-17,19.29,19.488,18.859,19.389,153326,0
2010-05-18,19.595,19.695,19.3,19.451,212716,0
2010-05-19,19.415,19.516,19.075,19.235,192043,0
2010-05-20,18.85,19.046,17.699,17.699,300344,0
2010-05-21,17.557,17.708,16.955,17.466,489909,0
2010-05-24,17.502,17.69,17.252,17.475,140222,0
2010-05-25,17.214,17.321,16.901,17.286,147494,0
2010-05-26,17.377,17.592,17.171,17.214,171954,0
2010-05-27,17.61,17.727,17.412,17.708,98655,0
2010-05-28,17.708,17.708,17.358,17.466,117239,0
2010-06-01,17.349,17.582,17.295,17.305,344642,0
2010-06-02,17.358,17.87,17.295,17.86,176738,0
2010-06-03,17.8,18.491,17.8,18.364,191797,0
2010-06-04,17.969,18.166,17.717,17.808,250035,0
2010-06-07,17.835,18.052,17.412,17.432,160377,0
2010-06-08,17.449,17.601,17.088,17.243,118944,0
2010-06-09,17.34,17.808,17.34,17.432,149605,0
2010-06-10,17.647,17.898,17.539,17.818,149609,0
2010-06-11,17.592,18.391,17.422,18.382,131085,0
2010-06-14,18.555,18.555,18.166,18.22,115561,0
2010-06-15,18.364,18.607,18.103,18.229,171831,0
2010-06-16,18.095,18.257,18.052,18.069,86378,0
2010-06-17,18.185,18.211,17.924,18.025,62994,0
2010-06-18,18.166,18.166,17.647,17.808,245974,0
2010-06-21,17.924,18.194,17.53,17.628,81117,0
2010-06-22,17.708,17.942,17.349,17.368,94454,0
2010-06-23,17.349,17.403,16.981,17.269,63549,0
2010-06-24,17.187,17.432,17,17.036,57090,0
2010-06-25,17.162,17.69,17.017,17.69,197269,0
2010-06-28,17.717,17.86,17.349,17.637,65684,0
2010-06-29,17.34,17.34,16.874,16.972,170944,0
2010-06-30,16.927,17.105,16.64,16.738,313513,0
2010-07-01,16.783,16.783,15.912,16.119,182875,0
2010-07-02,16.227,16.335,15.949,16.046,172476,0
2010-07-06,16.183,16.227,15.705,15.724,177503,0
2010-07-07,15.83,16.148,15.678,16.119,219410,0
2010-07-08,16.297,16.326,15.958,16.183,152249,0
2010-07-09,16.201,16.262,15.976,16.109,189902,0
2010-07-12,16.073,16.156,15.687,15.734,240746,0
2010-07-13,15.985,16.01,15.724,15.866,353181,0
2010-07-14,15.857,15.857,15.641,15.769,334023,0
2010-07-15,15.83,15.83,15.415,15.734,412109,0
2010-07-16,15.582,15.769,15.265,15.301,810250,0
2010-07-19,15.339,15.443,15.273,15.408,272504,0
2010-07-20,15.219,15.582,15.193,15.573,297524,0
2010-07-21,15.623,15.804,15.048,15.132,245912,0
2010-07-22,15.366,15.894,15.366,15.857,264796,0
2010-07-23,15.743,16.425,15.623,16.164,153944,0
2010-07-26,16.164,16.234,15.967,16.173,284263,0
2010-07-27,16.234,16.585,16.209,16.425,151034,0
2010-07-28,16.335,16.558,15.976,16.173,192517,0
2010-07-29,16.262,16.81,16.173,16.713,238740,0
2010-07-30,16.443,17.475,16.443,17.279,204642,0
2010-08-02,17.573,17.835,17.458,17.557,176474,0
2010-08-03,17.432,17.978,17.422,17.549,214752,0
2010-08-04,17.637,18.113,17.637,18.103,308784,0
2010-08-05,17.969,18.22,17.818,17.826,164876,0
2010-08-06,17.674,17.791,17.279,17.61,198564,0
2010-08-09,17.727,17.959,17.573,17.907,157277,0
2010-08-10,17.664,17.826,17.321,17.699,210520,0
2010-08-11,17.349,17.727,16.594,16.937,279326,0
2010-08-12,16.847,17.745,16.765,17.637,237378,0
2010-08-13,17.53,17.907,17.233,17.647,143970,0
2010-08-16,17.521,17.898,17.262,17.403,194600,0
2010-08-17,17.619,17.682,17.321,17.492,127638,0
2010-08-18,17.458,17.843,17.144,17.549,83578,0
2010-08-19,17.432,17.432,16.882,17.008,153328,0
2010-08-20,16.891,16.891,16.425,16.72,116719,0
2010-08-23,16.819,16.927,16.415,16.443,127747,0
2010-08-24,16.209,16.316,15.931,16.128,208899,0
2010-08-25,15.976,16.937,15.903,16.882,160001,0
2010-08-26,16.937,16.99,16.558,16.577,114022,0
2010-08-27,16.72,17.204,16.531,17.171,108559,0
2010-08-30,17.046,17.33,16.585,16.585,82127,0
2010-08-31,16.55,16.748,16.398,16.632,97280,0
2010-09-01,16.919,17.144,16.585,16.856,164807,0
2010-09-02,16.962,17.262,16.729,17.071,102140,0
2010-09-03,17.269,17.549,16.891,17.233,55365,0
2010-09-07,17.179,17.204,16.783,16.981,128493,0
2010-09-08,17.036,17.458,17.036,17.386,318017,0
2010-09-09,17.61,17.61,17.305,17.475,66388,0
2010-09-10,17.521,17.647,17.286,17.422,64990,0
2010-09-13,17.628,17.87,17.458,17.727,94217,0
2010-09-14,17.708,17.708,17.377,17.557,132141,0
2010-09-15,17.539,18.175,17.539,18.025,75519,0
2010-09-16,18.052,18.095,17.745,18.015,60978,0
2010-09-17,17.582,18.96,17.439,18.257,181888,0
2010-09-20,18.239,19.038,17.997,18.983,109153,0
2010-09-21,19,19.14,18.786,18.803,132074,0
2010-09-22,18.707,18.974,18.679,18.803,264610,0
2010-09-23,18.615,18.974,18.58,18.859,140598,0
2010-09-24,19.149,19.225,18.914,19.207,105427,0
2010-09-27,19.191,19.38,19.094,19.272,97966,0
2010-09-28,19.319,19.704,19.182,19.657,156877,0
2010-09-29,19.543,20.117,19.424,20.008,306031,0
2010-09-30,20.126,20.226,18.869,20.136,251806,0
2010-10-01,20.306,20.351,19.811,20.216,150206,0
2010-10-04,20.136,20.164,19.811,19.865,150306,0
2010-10-05,20.107,20.808,19.974,20.503,138184,0
2010-10-06,20.531,20.982,20.242,20.825,178247,0
2010-10-07,20.889,21.179,20.673,21.067,206631,0
2010-10-08,21.124,21.589,20.908,21.339,317236,0
2010-10-11,21.32,21.32,20.898,20.898,83205,0
2010-10-12,20.908,20.989,20.574,20.764,69036,0
2010-10-13,20.799,21.197,20.683,20.772,116763,0
2010-10-14,20.711,21.058,20.531,20.701,79322,0
2010-10-15,20.954,21.179,20.531,20.739,110648,0
2010-10-18,20.772,21.049,20.612,21.006,52336,0
2010-10-19,20.683,20.808,20.226,20.342,80111,0
2010-10-20,20.44,20.612,20.405,20.494,83687,0
2010-10-21,20.646,20.764,20.063,20.54,98609,0
2010-10-22,20.602,20.602,20.181,20.467,66914,0
2010-10-25,20.584,20.889,20.378,20.45,159153,0
2010-10-26,20.286,20.692,20.226,20.566,177414,0
2010-10-27,20.387,20.834,20.226,20.711,81152,0
2010-10-28,20.781,20.781,19.337,19.874,383971,0
2010-10-29,19.731,19.92,19.478,19.776,209869,0
2010-11-01,19.982,20.043,19.191,19.371,130756,0
2010-11-02,19.587,19.829,19.488,19.74,111739,0
2010-11-03,19.695,19.82,19.432,19.776,47812,0
2010-11-04,19.965,20.267,19.965,20.098,211516,0
2010-11-05,20.164,20.286,20.035,20.117,210231,0
2010-11-08,20.155,20.189,19.893,19.939,54098,0
2010-11-09,19.948,19.974,19.722,19.948,257683,0
2010-11-10,20.008,20.683,19.856,20.646,150875,0
2010-11-11,20.486,20.908,20.486,20.748,97343,0
2010-11-12,20.521,20.701,20.267,20.45,54674,0
2010-11-15,20.566,20.79,20.387,20.396,40966,0
2010-11-16,20.233,20.242,19.207,19.507,230203,0
2010-11-17,19.488,19.874,19.337,19.695,55080,0
2010-11-18,19.901,20.242,19.632,19.713,97913,0
2010-11-19,19.713,20.155,19.441,19.874,77390,0
2010-11-22,19.82,19.939,19.356,19.632,53109,0
2010-11-23,19.488,19.657,19.263,19.622,79442,0
2010-11-24,19.801,20.36,19.801,20.207,82305,0
2010-11-26,20.063,20.306,20.043,20.072,16061,0
2010-11-29,19.901,20.008,19.488,19.893,48119,0
2010-11-30,19.649,19.649,19.165,19.329,118650,0
2010-12-01,19.676,20.739,19.676,20.557,236440,0
2010-12-02,20.584,20.898,20.405,20.756,79169,0
2010-12-03,20.748,21.348,20.673,21.302,112455,0
2010-12-06,21.284,21.608,21.231,21.536,146430,0
2010-12-07,21.805,22.319,21.429,21.896,187396,0
2010-12-08,22.048,22.482,22.048,22.265,190568,0
2010-12-09,22.482,22.509,22.273,22.345,115416,0
2010-12-10,22.379,22.533,22.22,22.482,161555,0
2010-12-13,22.509,22.913,22.309,22.363,130704,0
2010-12-14,22.464,22.913,22.21,22.67,98586,0
2010-12-15,22.524,23.12,22.464,22.613,129953,0
2010-12-16,22.724,22.724,22.21,22.416,168231,0
2010-12-17,22.454,22.783,21.95,22.697,269073,0
2010-12-20,22.75,23.361,22.75,23.146,112146,0
2010-12-21,23.234,23.685,23.234,23.602,78524,0
2010-12-22,23.629,24.088,23.458,23.937,79221,0
2010-12-23,23.834,23.972,23.834,23.929,73193,0
2010-12-27,23.946,23.946,23.215,23.791,96097,0
2010-12-28,23.809,24.088,23.592,23.766,148049,0
2010-12-29,23.873,23.882,23.72,23.834,39907,0
2010-12-30,23.979,23.979,23.825,23.834,51252,0
2010-12-31,23.972,24.305,23.748,23.748,95292,0
2011-01-03,23.955,24.193,23.505,23.892,238643,0
2011-01-04,24.042,24.042,23.137,23.27,305322,0
2011-01-05,23.326,23.414,23.297,23.378,445009,0
2011-01-06,23.361,23.414,23.224,23.306,162061,0
2011-01-07,23.361,23.37,22.66,22.931,74352,0
2011-01-10,22.75,23.198,22.551,22.792,208464,0
2011-01-11,22.848,23.467,22.724,23.395,77417,0
2011-01-12,23.657,23.781,23.37,23.405,135030,0
2011-01-13,24.107,24.107,23.28,23.288,50595,0
2011-01-14,23.326,23.443,23.207,23.28,89369,0
2011-01-18,23.173,23.524,23.173,23.405,168403,0
2011-01-19,23.533,23.91,23.243,23.361,105576,0
2011-01-20,23.181,23.524,23.181,23.326,149018,0
2011-01-21,23.405,23.424,23.173,23.198,133955,0
2011-01-24,23.155,23.602,23.155,23.467,74358,0
2011-01-25,23.306,23.378,23.146,23.288,74317,0
2011-01-26,23.514,24.107,23.326,23.955,106447,0
2011-01-27,23.863,23.892,23.326,23.602,81289,0
2011-01-28,23.524,23.685,23.018,23.378,155591,0
2011-01-31,23.524,23.667,23.207,23.458,76044,0
2011-02-01,23.62,23.766,23.37,23.476,171856,0
2011-02-02,23.361,23.825,23.326,23.37,61384,0
2011-02-03,23.361,23.495,22.858,23.486,104525,0
2011-02-04,23.495,23.863,23.458,23.757,130103,0
2011-02-07,23.844,25.293,23.844,24.681,294959,0
2011-02-08,24.539,24.539,23.486,24.107,204164,0
2011-02-09,23.809,23.882,23.37,23.712,78122,0
2011-02-10,23.486,23.892,23.486,23.667,66778,0
2011-02-11,23.541,24.107,23.541,24.107,68888,0
2011-02-14,23.955,24.314,23.799,24.126,48856,0
2011-02-15,24.024,24.324,23.809,23.834,93158,0
2011-02-16,23.937,24.153,23.809,24.134,38774,0
2011-02-18,24.359,24.737,24.258,24.626,74821,0
2011-02-22,25.265,25.275,24.212,24.409,90409,0
2011-02-23,24.117,24.392,23.667,23.703,101101,0
2011-02-24,23.657,23.882,23.27,23.844,113620,0
2011-02-25,23.955,24.07,23.72,23.844,114357,0
2011-02-28,23.873,24.015,23.352,23.791,115121,0
2011-03-01,24.193,24.193,23.361,23.495,124682,0
2011-03-02,23.657,23.657,23.173,23.433,73367,0
2011-03-03,23.693,23.963,23.541,23.901,118900,0
2011-03-04,23.901,23.929,23.676,23.809,139512,0
2011-03-07,24.06,24.06,23.189,23.352,77275,0
2011-03-08,24.078,24.078,23.297,23.781,68806,0
2011-03-09,24.005,24.005,23.667,23.676,33892,0
2011-03-10,23.37,23.638,22.741,23.027,147839,0
2011-03-11,23.352,23.352,22.533,23.12,183796,0
2011-03-14,22.939,23.173,22.651,22.885,80504,0
2011-03-15,23.343,23.343,22.309,22.867,123266,0
2011-03-16,22.867,23.297,22.464,22.759,142386,0
2011-03-17,23.137,23.137,22.716,22.981,89505,0
2011-03-18,23.189,23.495,23.12,23.486,154114,0
2011-03-21,23.799,24.143,23.11,23.946,58815,0
2011-03-22,24.186,24.193,23.873,23.92,39974,0
2011-03-23,23.929,24.07,23.387,23.955,62741,0
2011-03-24,23.901,23.901,23.667,23.854,31107,0
2011-03-25,23.997,24.231,23.809,24.088,83673,0
2011-03-28,24.126,24.126,23.781,23.799,52970,0
2011-03-29,23.657,23.844,23.486,23.844,201045,0
2011-03-30,23.712,23.987,23.524,23.541,112466,0
2011-03-31,22.759,23.766,22.759,23.61,87855,0
2011-04-01,23.387,23.91,23.37,23.55,113853,0
2011-04-04,23.433,23.781,23.433,23.685,100553,0
2011-04-05,23.602,23.972,23.458,23.901,59819,0
2011-04-06,24.221,24.737,24.07,24.419,78833,0
2011-04-07,24.465,24.823,24.376,24.772,80328,0
2011-04-08,24.96,25.104,24.392,24.438,68376,0
2011-04-11,24.521,24.521,24.153,24.277,49130,0
2011-04-12,24.134,24.383,23.972,24.35,102216,0
2011-04-13,24.419,24.446,23.781,24.042,144851,0
2011-04-14,23.781,24.258,23.766,24.212,60070,0
2011-04-15,24.249,24.607,24.088,24.558,143381,0
2011-04-18,24.258,24.598,24.051,24.558,97517,0
2011-04-19,24.653,24.916,24.484,24.709,146210,0
2011-04-20,24.96,25.104,24.709,25.005,70576,0
2011-04-21,25.285,25.285,25.023,25.22,52131,0
2011-04-25,25.247,25.293,24.906,25.104,55558,0
2011-04-26,25.122,25.427,25.014,25.356,171696,0
2011-04-27,25.337,25.805,25.085,25.256,197106,0
2011-04-28,25.059,25.49,25.059,25.427,125939,0
2011-04-29,25.885,26.18,25.201,25.229,187983,0
2011-05-02,25.293,25.589,25.22,25.562,290596,0
2011-05-03,25.517,25.919,25.435,25.517,220072,0
2011-05-04,25.571,25.751,24.916,25.201,100359,0
2011-05-05,24.888,25.472,24.833,25.014,127782,0
2011-05-06,25.347,25.66,25.041,25.418,156774,0
2011-05-09,25.347,25.651,25.192,25.463,51319,0
2011-05-10,25.669,26.111,25.625,26.058,62173,0
2011-05-11,25.903,26.154,25.571,25.696,107887,0
2011-05-12,25.58,26.18,25.381,26.04,65209,0
2011-05-13,26.084,26.084,25.364,25.418,73336,0
2011-05-16,25.312,25.389,24.86,24.879,74544,0
2011-05-17,24.755,25.13,24.607,25.059,101798,0
2011-05-18,25.229,25.58,25.139,25.545,93758,0
2011-05-19,25.625,26.049,25.49,25.876,72031,0
2011-05-20,25.758,26.18,25.713,25.895,124609,0
2011-05-23,25.453,25.49,25.041,25.312,75018,0
2011-05-24,25.327,25.327,24.549,24.581,113139,0
2011-05-25,24.626,24.806,24.402,24.772,101925,0
2011-05-26,24.86,25.095,24.53,25.014,82847,0
2011-05-27,25.085,25.122,24.814,25.041,41271,0
2011-05-31,25.076,25.508,24.916,25.427,195117,0
2011-06-01,25.247,25.517,24.727,24.823,199930,0
2011-06-02,24.806,24.823,24.368,24.598,46303,0
2011-06-03,24.202,24.69,23.882,23.963,85616,0
2011-06-06,23.963,24.143,23.693,23.91,102518,0
2011-06-07,24.06,24.177,23.809,23.92,52282,0
2011-06-08,23.815,24.186,23.693,24.098,71152,0
2011-06-09,24.163,24.332,23.929,23.955,65146,0
2011-06-10,23.757,23.946,23.198,23.486,109779,0
2011-06-13,23.575,23.72,23.316,23.433,92591,0
2011-06-14,23.62,23.775,23.424,23.667,83014,0
2011-06-15,23.405,23.567,23.137,23.352,132056,0
2011-06-16,23.361,24.033,23.361,24.015,108751,0
2011-06-17,24.134,24.428,23.738,23.929,158148,0
2011-06-20,23.873,24.718,23.873,24.598,229068,0
2011-06-21,24.814,24.968,24.455,24.699,121329,0
2011-06-22,24.513,24.789,24.286,24.465,81142,0
2011-06-23,24.212,24.277,23.766,24.231,79978,0
2011-06-24,24.231,24.558,23.809,24.402,467084,0
2011-06-27,24.305,24.671,24.171,24.653,115759,0
2011-06-28,24.814,25.247,24.653,25.104,151827,0
2011-06-29,25.13,25.175,24.842,25.068,136164,0
2011-06-30,25.059,25.625,24.916,25.589,125196,0
2011-07-01,25.669,26.309,25.418,26.207,223665,0
2011-07-05,26.146,26.533,25.895,26.396,130390,0
2011-07-06,26.318,26.55,25.732,26.254,92404,0
2011-07-07,26.127,26.712,25.919,26.076,119366,0
2011-07-08,25.713,25.974,25.427,25.868,79792,0
2011-07-11,25.526,25.571,24.968,24.996,131021,0
2011-07-12,25.005,25.148,24.709,24.925,107300,0
2011-07-13,24.978,25.175,24.842,25.085,112169,0
2011-07-14,25.165,25.265,24.474,24.645,113463,0
2011-07-15,24.681,24.772,24.446,24.662,108647,0
2011-07-18,24.368,24.446,23.825,23.882,177190,0
2011-07-19,24.015,24.763,23.775,24.718,111263,0
2011-07-20,24.798,25.122,24.438,25.014,82665,0
2011-07-21,25.068,25.696,25.041,25.481,78356,0
2011-07-22,25.535,25.625,25.068,25.265,56439,0
2011-07-25,24.916,25.312,24.906,25.076,62527,0
2011-07-26,25.076,25.076,24.493,24.513,57384,0
2011-07-27,24.341,24.35,23.467,23.629,214624,0
2011-07-28,23.072,23.703,22.931,23.361,183029,0
2011-07-29,23.297,23.693,23.018,23.361,142739,0
2011-08-01,23.693,23.799,22.948,23.378,227671,0
2011-08-02,23.352,23.476,22.679,22.697,329695,0
2011-08-03,22.858,23.343,21.823,23.316,399552,0
2011-08-04,22.716,23.361,22.058,22.058,196326,0
2011-08-05,22.077,22.379,21.114,21.709,271650,0
2011-08-08,21.049,21.719,19.929,19.929,213308,0
2011-08-09,19.929,20.998,19.441,20.879,263662,0
2011-08-10,20.306,20.584,19.415,19.478,292614,0
2011-08-11,19.578,20.683,19.451,20.378,223974,0
2011-08-12,20.549,20.954,20.053,20.889,161054,0
2011-08-15,21.086,21.438,20.781,21.077,33410,0
2011-08-16,20.834,21.067,20.503,20.799,96086,0
2011-08-17,20.898,21.179,20.431,20.692,84544,0
2011-08-18,20.117,20.136,19.46,19.534,300109,0
2011-08-19,19.172,20.043,19.172,19.676,200364,0
2011-08-22,20.172,20.378,19.534,19.632,165526,0
2011-08-23,19.578,20.861,19.337,20.781,528834,0
2011-08-24,20.387,21.206,20.026,20.834,157627,0
2011-08-25,20.954,20.954,20.378,20.54,144018,0
2011-08-26,20.457,21.104,20.242,21.058,128085,0
2011-08-29,21.339,21.753,21.023,21.293,190260,0
2011-08-30,21.17,21.402,20.808,21.222,336078,0
2011-08-31,21.384,21.527,20.889,21.067,198189,0
2011-09-01,21.275,21.348,20.54,20.72,154345,0
2011-09-02,22.246,22.246,20.126,20.126,101910,0
2011-09-06,19.497,20.242,18.951,20.164,135064,0
2011-09-07,20.531,20.871,20.424,20.62,329651,0
2011-09-08,20.44,20.692,20.107,20.216,239591,0
2011-09-09,19.982,20.233,19.198,19.604,178332,0
2011-09-12,19.243,19.731,19.157,19.704,255578,0
2011-09-13,19.784,20.296,19.759,20.155,247894,0
2011-09-14,20.378,20.989,20,20.683,161921,0
2011-09-15,20.711,21.241,20.45,21.114,117582,0
2011-09-16,21.284,21.339,21.023,21.124,134648,0
2011-09-19,20.26,21.058,20.26,20.79,77719,0
2011-09-20,21.086,21.231,20.315,20.332,78878,0
2011-09-21,20.216,20.494,19.29,19.319,103987,0
2011-09-22,19.172,19.329,18.427,18.698,214185,0
2011-09-23,18.717,19.676,18.717,19.38,214113,0
2011-09-26,19.543,19.92,19.263,19.731,140915,0
2011-09-27,20.043,20.918,20.043,20.692,153962,0
2011-09-28,20.503,21.04,20.342,20.566,241840,0
2011-09-29,21.058,21.329,20.198,20.602,127972,0
2011-09-30,20.131,21.321,20.131,20.671,305903,0
2011-10-03,19.958,20.834,19.497,19.516,315024,0
2011-10-04,19.356,20.908,19.235,20.898,254329,0
2011-10-05,20.908,21.501,20.772,21.411,146977,0
2011-10-06,21.508,21.709,21.058,21.438,126929,0
2011-10-07,21.554,21.796,21.067,21.42,149794,0
2011-10-10,21.616,22.138,21.527,21.887,145874,0
2011-10-11,21.823,22.02,21.508,21.823,101934,0
2011-10-12,22.067,22.363,21.851,22.156,81992,0
2011-10-13,22.003,22.81,21.851,22.651,169106,0
2011-10-14,22.958,23.387,22.613,23.181,152319,0
2011-10-17,22.8,22.981,22.435,22.559,231503,0
2011-10-18,22.491,23.181,22.363,22.974,147156,0
2011-10-19,22.981,23.533,22.867,23.297,171254,0
2011-10-20,23.37,23.449,22.66,22.939,125790,0
2011-10-21,23.164,23.424,22.967,23.27,123193,0
2011-10-24,23.198,23.91,23.173,23.844,88615,0
2011-10-25,23.558,23.757,23.181,23.252,96324,0
2011-10-26,23.815,23.863,23.189,23.657,135280,0
2011-10-27,23.61,24.324,22.613,23.791,330495,0
2011-10-28,23.676,23.901,23.234,23.306,192058,0
2011-10-31,22.885,23.786,22.885,23.605,164821,0
2011-11-01,22.81,23.387,22.551,22.651,358896,0
2011-11-02,22.904,23.224,22.759,23.189,119614,0
2011-11-03,23.514,23.997,23.189,23.937,131646,0
2011-11-04,23.73,23.844,23.424,23.73,60592,0
2011-11-07,23.92,24.359,23.648,24.35,273216,0
2011-11-08,24.565,25.418,24.258,25.005,132871,0
2011-11-09,24.933,24.933,23.987,24.005,202193,0
2011-11-10,24.314,24.573,24.171,24.521,121433,0
2011-11-11,24.565,25.005,24.221,24.258,136830,0
2011-11-14,24.088,24.163,23.775,23.815,171357,0
2011-11-15,23.72,23.901,23.352,23.815,188492,0
2011-11-16,23.648,23.863,23.361,23.378,209882,0
2011-11-17,23.361,23.61,23.335,23.414,190438,0
2011-11-18,23.486,23.533,23.288,23.335,119779,0
2011-11-21,22.948,23.198,22.867,22.931,86026,0
2011-11-22,22.921,23.072,22.741,22.848,57641,0
2011-11-23,22.741,22.921,22.174,22.22,162193,0
2011-11-25,22.138,22.319,21.942,21.95,91186,0
2011-11-28,22.551,22.999,22.551,22.858,146620,0
2011-11-29,22.877,22.913,22.576,22.848,136065,0
2011-11-30,23.549,23.722,23.368,23.621,327397,0
2011-12-01,23.414,23.72,23.361,23.467,140996,0
2011-12-02,23.738,24.024,23.198,23.261,112877,0
2011-12-05,23.592,23.834,23.433,23.657,148072,0
2011-12-06,23.458,23.638,23.335,23.476,148217,0
2011-12-07,23.198,23.575,22.792,23.424,103921,0
2011-12-08,22.999,23.091,22.319,22.336,92238,0
2011-12-09,22.426,23.443,22.426,23.261,102199,0
2011-12-12,23.044,23.044,22.474,22.775,71549,0
2011-12-13,22.775,23.137,22.273,22.363,102244,0
2011-12-14,22.21,22.353,21.933,21.969,112338,0
2011-12-15,22.22,22.533,22.095,22.301,147102,0
2011-12-16,22.524,22.632,21.985,22.165,222716,0
2011-12-19,22.229,22.482,21.672,21.736,63108,0
2011-12-20,22.121,22.697,22.121,22.651,108517,0
2011-12-21,22.651,23.128,22.491,23.091,72102,0
2011-12-22,23.234,23.405,22.921,23.316,86706,0
2011-12-23,23.288,23.343,22.877,23.044,47234,0
2011-12-27,22.948,23.495,22.948,23.252,27383,0
2011-12-28,23.326,23.405,22.768,22.819,77059,0
2011-12-29,22.829,23.198,22.8,23.11,62532,0
2011-12-30,23.252,23.443,23.027,23.063,77244,0
2012-01-03,23.458,23.667,23.261,23.361,132421,0
2012-01-04,23.602,24.402,23.458,23.757,439085,0
2012-01-05,23.73,23.834,23.433,23.775,330503,0
2012-01-06,23.602,24.06,23.449,23.929,333215,0
2012-01-09,23.775,24.177,23.766,24.07,198643,0
2012-01-10,24.107,24.368,24.015,24.163,124865,0
2012-01-11,23.963,24.202,23.963,24.134,201025,0
2012-01-12,24.24,24.376,23.799,24.258,130611,0
2012-01-13,24.296,24.598,23.863,24.383,207405,0
2012-01-17,24.573,24.781,24.285,24.616,170324,0
2012-01-18,24.737,25.104,24.503,25.005,127074,0
2012-01-19,25.158,25.389,25.014,25.356,78734,0
2012-01-20,25.498,25.669,25.256,25.615,200655,0
2012-01-23,25.696,25.833,25.409,25.58,70219,0
2012-01-24,25.427,25.964,25.389,25.815,112860,0
2012-01-25,25.796,26.236,25.751,26.111,181597,0
2012-01-26,26.188,26.387,26.093,26.352,218124,0
2012-01-27,26.244,26.506,26.154,26.46,145381,0
2012-01-30,26.282,26.469,26.093,26.328,123795,0
2012-01-31,26.244,26.758,26.235,26.414,128708,0
2012-02-01,26.506,27.036,26.469,26.774,274453,0
2012-02-02,26.837,26.875,26.577,26.784,427739,0
2012-02-03,26.865,27.591,26.865,27.376,128041,0
2012-02-06,27.251,27.495,26.953,27.333,57466,0
2012-02-07,27.346,27.57,27.057,27.346,144561,0
2012-02-08,27.464,27.551,27.001,27.129,85128,0
2012-02-09,27.182,27.182,26.37,26.405,107062,0
2012-02-10,26.217,26.264,25.842,25.876,190503,0
2012-02-13,26.396,26.487,25.868,25.992,155348,0
2012-02-14,25.842,26.478,25.678,26.431,156115,0
2012-02-15,27.27,28.689,26.55,26.784,478795,0
2012-02-16,26.901,27.504,26.559,26.837,325864,0
2012-02-17,26.944,27.324,26.784,27.091,173894,0
2012-02-21,27.126,27.126,26.703,26.855,209147,0
2012-02-22,26.73,26.928,26.559,26.658,132348,0
2012-02-23,26.73,27.101,26.569,26.847,123260,0
2012-02-24,26.947,27.165,26.913,26.93,107190,0
2012-02-27,26.703,26.944,26.244,26.875,142534,0
2012-02-28,26.936,27.27,26.658,27.135,180260,0
2012-02-29,27.274,27.397,26.727,26.809,174626,0
2012-03-01,26.961,27.349,26.928,26.944,164345,0
2012-03-02,27.057,27.191,26.074,26.091,150904,0
2012-03-05,26.065,26.431,25.756,26.423,142467,0
2012-03-06,26.153,26.379,26.118,26.309,154425,0
2012-03-07,26.216,26.343,25.981,26.074,93314,0
2012-03-08,26.281,26.515,25.918,26.515,85492,0
2012-03-09,26.479,26.956,26.253,26.722,117214,0
2012-03-12,26.83,26.858,26.216,26.37,98810,0
2012-03-13,26.488,26.57,26.263,26.451,227405,0
2012-03-14,26.361,26.66,26.343,26.544,114354,0
2012-03-15,26.614,26.786,26.379,26.551,181829,0
2012-03-16,26.83,26.84,26.414,26.56,147199,0
2012-03-19,26.515,27.03,26.506,26.896,156651,0
2012-03-20,26.678,26.868,26.622,26.705,103369,0
2012-03-21,26.868,26.984,26.651,26.804,195004,0
2012-03-22,26.66,26.83,26.414,26.786,92661,0
2012-03-23,26.777,26.904,26.506,26.75,131415,0
2012-03-26,27.111,27.691,26.984,27.446,126298,0
2012-03-27,27.426,27.597,27.227,27.436,93732,0
2012-03-28,27.398,27.719,27.165,27.274,89016,0
2012-03-29,27.085,27.319,26.804,27.191,82207,0
2012-03-30,27.398,27.398,26.974,26.974,132538,0
2012-04-02,27.011,27.363,26.786,27.363,147426,0
2012-04-03,27.407,27.509,27.057,27.472,179311,0
2012-04-04,27.208,27.284,27.095,27.191,187476,0
2012-04-05,27.03,27.5,27.03,27.227,101805,0
2012-04-09,26.887,26.93,26.534,26.767,122195,0
2012-04-10,26.758,26.758,25.999,26.028,184367,0
2012-04-11,26.226,26.327,25.935,26.118,182130,0
2012-04-12,26.009,26.46,25.99,26.405,158754,0
2012-04-13,26.343,26.387,25.756,25.873,167044,0
2012-04-16,25.892,26.169,25.756,25.901,126518,0
2012-04-17,25.999,26.84,25.999,26.651,180232,0
2012-04-18,26.498,26.712,26.226,26.46,103252,0
2012-04-19,26.515,26.578,26.11,26.379,136502,0
2012-04-20,26.974,26.974,26.441,26.642,114186,0
2012-04-23,26.405,26.46,25.972,26.309,96148,0
2012-04-24,26.253,26.712,26.057,26.587,102407,0
2012-04-25,26.904,27.246,26.695,26.877,173959,0
2012-04-26,26.159,26.159,25.394,26.009,134599,0
2012-04-27,26.153,26.361,25.821,26.309,143745,0
2012-04-30,26.226,26.263,25.738,25.821,158015,0
2012-05-01,25.802,26.153,25.638,25.666,226805,0
2012-05-02,25.403,26.091,25.403,26.019,161096,0
2012-05-03,26.076,26.076,25.558,25.601,297469,0
2012-05-04,25.467,25.477,25.107,25.107,119541,0
2012-05-07,25.168,25.486,24.98,25.368,57730,0
2012-05-08,25.195,25.458,25.061,25.233,70717,0
2012-05-09,24.947,25.437,23.257,24.856,101643,0
2012-05-10,24.983,25.41,24.922,25.164,84252,0
2012-05-11,24.943,25.078,24.709,24.843,56617,0
2012-05-14,24.87,25.612,24.573,25.297,260441,0
2012-05-15,25.233,25.612,25.177,25.43,87010,0
2012-05-16,25.458,25.558,25.052,25.107,49692,0
2012-05-17,25.186,25.186,24.59,24.598,56106,0
2012-05-18,24.548,24.69,24.229,24.349,164385,0
2012-05-21,24.445,25.061,24.331,25.043,101330,0
2012-05-22,24.998,25.251,24.558,24.728,128599,0
2012-05-23,24.445,24.747,24.357,24.653,150596,0
2012-05-24,24.816,24.816,24.391,24.682,186082,0
2012-05-25,24.712,24.767,24.55,24.592,70300,0
2012-05-29,24.69,24.87,24.375,24.573,72629,0
2012-05-30,24.238,24.529,24.229,24.256,242594,0
2012-05-31,24.331,24.339,24.002,24.192,135264,0
2012-06-01,23.678,24,23.541,23.558,184641,0
2012-06-04,23.596,23.734,23.355,23.508,92708,0
2012-06-05,23.358,23.658,23.358,23.621,105992,0
2012-06-06,23.695,24.256,23.629,24.248,66734,0
2012-06-07,24.567,24.922,24.382,24.655,139373,0
2012-06-08,24.592,24.802,24.409,24.655,72474,0
2012-06-11,24.912,24.912,24.123,24.123,111454,0
2012-06-12,24.285,24.285,23.876,24.21,110685,0
2012-06-13,24.2,24.559,24.066,24.14,73988,0
2012-06-14,24.168,24.628,24.075,24.541,81016,0
2012-06-15,24.429,24.75,24.34,24.655,172185,0
2012-06-18,24.485,24.785,24.382,24.703,122800,0
2012-06-19,24.785,25.637,24.785,25.391,214405,0
2012-06-20,25.303,25.303,24.983,25.147,129386,0
2012-06-21,25.074,25.338,24.34,24.376,119351,0
2012-06-22,24.567,24.912,24.438,24.811,127465,0
2012-06-25,24.655,24.655,24.266,24.266,151849,0
2012-06-26,24.313,24.419,23.914,23.959,164711,0
2012-06-27,24,24.456,23.867,24.392,108874,0
2012-06-28,24.238,24.494,24.028,24.446,83826,0
2012-06-29,24.93,25.174,24.759,25.129,108906,0
2012-07-02,25.256,25.41,24.966,25.401,108355,0
2012-07-03,25.475,25.709,25.357,25.629,31587,0
2012-07-05,25.558,25.737,25.211,25.511,54201,0
2012-07-06,25.229,25.539,25.201,25.475,128065,0
2012-07-09,25.381,25.637,25.303,25.583,113103,0
2012-07-10,25.747,25.747,25.328,25.558,84580,0
2012-07-11,25.637,25.764,25.41,25.709,67669,0
2012-07-12,25.484,25.629,25.112,25.575,65977,0
2012-07-13,25.62,26.147,25.606,25.936,55007,0
2012-07-16,25.865,25.865,25.511,25.665,52523,0
2012-07-17,25.737,26.02,25.42,25.945,61700,0
2012-07-18,25.954,26.399,25.764,26.02,61340,0
2012-07-19,26.076,26.12,25.583,26.111,70614,0
2012-07-20,25.918,25.936,25.501,25.865,148783,0
2012-07-23,25.456,25.575,25.112,25.112,91347,0
2012-07-24,25.285,25.285,24.402,24.429,53326,0
2012-07-25,24.712,25.112,24.438,24.619,108441,0
2012-07-26,22.506,24.02,22.506,23.475,299666,0
2012-07-27,23.422,24.55,23.422,24.522,122076,0
2012-07-30,24.638,25.129,24.638,25.083,113309,0
2012-07-31,25.002,25.381,24.874,24.922,96378,0
2012-08-01,24.993,25.219,24.367,24.409,93368,0
2012-08-02,24.238,24.367,23.558,23.776,109039,0
2012-08-03,23.992,24.983,23.992,24.465,115847,0
2012-08-06,24.465,24.856,24.331,24.655,59819,0
2012-08-07,24.75,24.912,24.494,24.55,113010,0
2012-08-08,24.438,24.684,24.075,24.446,100785,0
2012-08-09,24.494,24.675,24.35,24.446,49602,0
2012-08-10,24.475,24.475,24.075,24.15,59344,0
2012-08-13,24.168,24.541,23.924,24.429,49387,0
2012-08-14,24.655,24.655,22.768,24.131,79328,0
2012-08-15,24.028,24.559,24.028,24.541,55652,0
2012-08-16,24.55,24.74,24.34,24.6,59428,0
2012-08-17,24.514,24.93,24.376,24.912,48908,0
2012-08-20,24.785,24.93,24.583,24.884,102327,0
2012-08-21,25.066,25.192,24.884,24.983,52182,0
2012-08-22,24.874,24.874,24.275,24.367,41312,0
2012-08-23,24.402,24.438,24.066,24.14,28432,0
2012-08-24,24.094,24.485,24.094,24.331,33786,0
2012-08-27,24.392,24.456,24.094,24.275,66787,0
2012-08-28,24.2,24.628,24.02,24.567,38432,0
2012-08-29,24.628,24.974,24.402,24.902,63960,0
2012-08-30,24.793,24.838,24.61,24.619,19309,0
2012-08-31,24.884,24.884,24.531,24.541,47883,0
2012-09-04,24.55,25.112,24.402,25.03,65102,0
2012-09-05,25.147,25.147,24.802,24.974,57035,0
2012-09-06,25.03,25.129,24.893,24.957,109705,0
2012-09-07,24.974,25.021,24.884,24.983,63771,0
2012-09-10,24.974,25.057,24.785,25.011,71387,0
2012-09-11,24.974,25.038,24.93,25.038,95110,0
2012-09-12,25.138,25.165,24.873,25.165,124084,0
2012-09-13,25.202,25.34,25.084,25.165,257420,0
2012-09-14,25.314,25.931,25.057,25.878,279390,0
2012-09-17,25.686,26.125,24.71,26.108,45449,0
2012-09-18,25.968,26.728,25.968,26.709,79053,0
2012-09-19,26.728,26.938,25.844,25.888,97965,0
2012-09-20,25.816,25.897,25.677,25.768,97086,0
2012-09-21,26.117,26.134,25.778,25.915,199783,0
2012-09-24,25.844,26.178,25.778,26.158,251541,0
2012-09-25,26.336,26.362,25.816,25.834,109583,0
2012-09-26,25.941,26.168,25.577,25.65,69219,0
2012-09-27,25.806,26.186,25.559,26.134,46464,0
2012-09-28,25.968,26.117,25.816,26.025,92773,0
2012-10-01,26.152,26.425,26.016,26.328,60443,0
2012-10-02,26.362,26.682,26.215,26.509,72609,0
2012-10-03,26.509,26.847,26.398,26.663,43114,0
2012-10-04,26.737,26.885,26.509,26.783,68837,0
2012-10-05,26.819,27.01,25.996,26.225,102045,0
2012-10-08,26.062,26.328,25.986,26.089,51007,0
2012-10-09,26.035,26.035,25.148,25.305,75109,0
2012-10-10,25.413,25.551,25.048,25.532,169907,0
2012-10-11,25.778,25.941,25.703,25.86,287771,0
2012-10-12,25.941,26.186,25.797,25.906,71293,0
2012-10-15,25.897,26.134,25.732,26.125,90130,0
2012-10-16,26.31,26.406,26.098,26.225,55348,0
2012-10-17,26.235,26.263,25.996,26.215,50683,0
2012-10-18,26.215,26.215,25.677,25.722,162592,0
2012-10-19,25.504,25.613,24.937,24.974,72450,0
2012-10-22,24.947,25.138,24.801,24.937,66228,0
2012-10-23,24.607,24.983,24.607,24.921,62047,0
2012-10-24,25.074,25.074,24.757,24.883,32992,0
2012-10-25,25.011,25.44,24.538,24.59,47985,0
2012-10-26,24.663,25.084,24.261,24.957,110659,0
2012-10-31,24.901,25.888,24.827,25.285,84412,0
2012-11-01,25.314,25.403,24.72,24.901,94328,0
2012-11-02,25.057,25.183,24.511,24.636,86407,0
2012-11-05,24.682,25.113,24.128,24.937,89994,0
2012-11-06,24.957,25.23,24.919,25.03,107081,0
2012-11-07,24.801,24.801,24.29,24.472,76458,0
2012-11-08,24.511,24.616,24.243,24.328,87439,0
2012-11-09,24.179,24.818,24.179,24.529,55404,0
2012-11-12,24.452,24.864,23.86,24.71,43085,0
2012-11-13,24.511,24.901,24.243,24.271,47494,0
2012-11-14,24.388,24.388,23.65,23.724,57610,0
2012-11-15,23.688,24.07,23.185,23.476,130891,0
2012-11-16,23.476,23.879,23.413,23.761,71293,0
2012-11-19,24.098,24.243,23.796,24.243,70591,0
2012-11-20,24.014,24.188,23.944,24.179,24031,0
2012-11-21,24.179,24.261,23.996,24.234,253038,0
2012-11-23,24.354,24.425,24.309,24.425,47059,0
2012-11-26,24.281,24.827,24.175,24.818,79246,0
2012-11-27,24.739,24.818,24.482,24.663,100534,0
2012-11-28,24.491,24.974,24.3,24.957,89993,0
2012-11-29,25.074,25.522,25.074,25.257,59451,0
2012-11-30,25.529,25.529,25.038,25.23,99181,0
2012-12-03,25.449,25.532,24.974,25.021,107409,0
2012-12-04,25.002,25.569,25.002,25.559,106338,0
2012-12-05,25.613,25.668,25.148,25.233,160627,0
2012-12-06,25.138,25.22,25.021,25.175,49154,0
2012-12-07,25.33,25.376,25.021,25.249,62509,0
2012-12-10,25.175,25.486,25.157,25.383,74014,0
2012-12-11,25.613,25.659,25.217,25.586,116638,0
2012-12-12,25.659,25.659,25.24,25.305,65320,0
2012-12-13,25.376,25.376,24.89,25.029,57822,0
2012-12-14,24.936,25.092,24.717,24.843,69349,0
2012-12-17,25.029,25.33,24.862,25.323,53817,0
2012-12-18,25.314,25.557,25.23,25.277,111140,0
2012-12-19,25.157,25.413,25.128,25.277,86488,0
2012-12-20,25.211,25.698,25.174,25.661,76031,0
2012-12-21,25.413,25.781,25.082,25.533,387218,0
2012-12-24,25.579,25.715,25.164,25.459,39484,0
2012-12-26,25.459,25.715,25.128,25.286,50358,0
2012-12-27,24.834,25.715,24.834,25.635,107302,0
2012-12-28,25.459,25.652,25.137,25.22,50463,0
2012-12-31,25.257,25.744,25.001,25.661,67691,0
2013-01-02,25.799,25.799,25.635,25.754,297417,0
2013-01-03,25.79,25.799,25.635,25.734,64311,0
2013-01-04,25.799,26.02,25.661,25.9,127004,0
2013-01-07,25.698,25.891,25.698,25.781,53066,0
2013-01-08,25.829,25.935,25.642,25.799,54659,0
2013-01-09,25.881,26.173,25.881,26.076,80369,0
2013-01-10,26.121,26.561,25.847,25.917,61097,0
2013-01-11,25.935,26.049,25.761,25.945,69901,0
2013-01-14,25.809,25.991,25.754,25.847,66726,0
2013-01-15,25.635,26.191,25.579,26,96836,0
2013-01-16,25.953,26.129,25.847,25.982,94694,0
2013-01-17,26.121,26.386,26.03,26.149,94859,0
2013-01-18,26.163,26.377,26.067,26.277,251020,0
2013-01-22,26.163,26.616,26.163,26.46,180599,0
2013-01-23,26.552,26.634,26.394,26.46,131775,0
2013-01-24,26.44,26.707,26.44,26.689,148347,0
2013-01-25,27.029,27.029,26.588,26.874,137152,0
2013-01-28,26.983,27.131,26.707,27.049,136696,0
2013-01-29,27.096,27.278,26.983,27.104,146638,0
2013-01-30,27.057,27.14,26.865,26.894,85398,0
2013-01-31,26.846,27.104,26.836,26.963,129202,0
2013-02-01,27.039,27.184,27.02,27.086,110288,0
2013-02-04,26.973,27.084,26.865,26.911,97633,0
2013-02-05,26.963,27.368,26.884,27.148,150125,0
2013-02-06,27,27.359,27,27.14,87742,0
2013-02-07,27.112,27.167,26.919,27.039,59678,0
2013-02-08,27.039,27.433,27.039,27.176,55341,0
2013-02-11,27,27.288,26.983,27.23,87389,0
2013-02-12,27.201,27.23,27.076,27.23,37107,0
2013-02-13,27.201,27.35,26.745,27.029,131539,0
2013-02-14,27.201,27.884,26.716,27.866,216095,0
2013-02-15,27.939,28.396,27.772,28.259,151949,0
2013-02-19,28.251,28.644,28.038,28.222,137077,0
2013-02-20,28.278,28.278,27.634,27.663,107087,0
2013-02-21,27.808,28.077,27.55,27.965,259077,0
2013-02-22,28.148,28.563,27.983,28.462,128366,0
2013-02-25,28.526,28.883,28.087,28.087,167006,0
2013-02-26,28.213,28.54,28.168,28.175,129835,0
2013-02-27,28.213,28.518,28.124,28.204,99091,0
2013-02-28,28.232,28.809,28.232,28.563,147944,0
2013-03-01,28.315,28.874,28.288,28.644,109110,0
2013-03-04,28.507,28.507,28.057,28.105,224231,0
2013-03-05,28.096,28.462,28.077,28.123,184931,0
2013-03-06,28.251,28.482,28.251,28.424,111662,0
2013-03-07,28.472,28.59,28.371,28.507,89761,0
2013-03-08,28.672,29.031,28.591,28.958,118063,0
2013-03-11,28.938,29.453,28.765,29.188,103626,0
2013-03-12,29.196,29.567,29.196,29.352,75648,0
2013-03-13,29.39,29.665,29.215,29.61,123260,0
2013-03-14,29.702,30.037,29.536,29.904,114998,0
2013-03-15,29.979,29.997,29.656,29.702,308910,0
2013-03-18,29.407,29.702,28.984,29.574,162638,0
2013-03-19,29.711,30.58,29.711,30.478,209964,0
2013-03-20,30.636,31.042,30.312,30.541,81849,0
2013-03-21,30.43,30.81,30.266,30.386,112085,0
2013-03-22,30.44,30.588,30.257,30.303,74429,0
2013-03-25,30.45,30.671,30.266,30.486,98475,0
2013-03-26,30.681,30.954,30.588,30.947,61649,0
2013-03-27,30.848,31.65,30.848,31.63,760575,0
2013-03-28,31.713,31.805,31.158,31.418,148429,0
2013-04-01,31.447,31.447,30.884,31.197,123931,0
2013-04-02,31.39,31.594,30.947,31.112,115352,0
2013-04-03,30.994,31.168,30.681,31.012,138199,0
2013-04-04,31.007,31.224,30.782,31.131,69547,0
2013-04-05,30.772,31.032,30.524,30.57,144463,0
2013-04-08,30.607,30.734,30.44,30.626,109370,0
2013-04-09,30.734,30.829,30.44,30.44,81834,0
2013-04-10,30.598,31.371,30.588,31.363,155769,0
2013-04-11,31.254,31.437,31.15,31.316,66639,0
2013-04-12,31.187,31.299,30.734,30.82,62348,0
2013-04-15,30.762,30.762,29.758,29.86,190507,0
2013-04-16,30.055,30.514,29.933,30.275,150538,0
2013-04-17,30.007,30.136,29.37,29.73,178489,0
2013-04-18,29.86,30.099,29.491,29.665,127079,0
2013-04-19,29.628,30.228,29.602,30.191,93210,0
2013-04-22,30.136,30.285,29.647,29.923,70345,0
2013-04-23,29.85,30.357,29.638,30.348,56252,0
2013-04-24,30.338,30.44,30.035,30.09,79927,0
2013-04-25,29.748,30.218,29.647,29.988,131850,0
2013-04-26,29.988,29.988,29.251,29.27,114479,0
2013-04-29,29.39,29.39,29.167,29.205,92294,0
2013-04-30,29.167,29.167,28.577,28.899,242162,0
2013-05-01,28.807,28.927,28.328,28.513,220241,0
2013-05-02,28.605,28.753,28.487,28.622,328153,0
2013-05-03,28.622,28.975,28.622,28.79,224816,0
2013-05-06,28.743,28.984,28.735,28.984,162492,0
2013-05-07,28.966,29.324,28.881,29.261,159739,0
2013-05-08,29.148,29.628,29.148,29.628,133137,0
2013-05-09,29.574,29.739,29.491,29.527,169743,0
2013-05-10,29.618,29.979,29.564,29.86,132381,0
2013-05-13,29.777,30.127,29.665,30.055,74137,0
2013-05-14,30.072,30.514,30.045,30.505,136233,0
2013-05-15,30.421,30.468,30.218,30.44,98516,0
2013-05-16,30.421,30.551,30.294,30.468,89273,0
2013-05-17,30.626,30.858,30.413,30.848,139139,0
2013-05-20,30.726,31.344,30.726,31.141,171344,0
2013-05-21,31.234,31.612,30.524,30.663,233202,0
2013-05-22,30.626,30.866,30.459,30.697,215632,0
2013-05-23,30.514,30.954,30.514,30.937,97086,0
2013-05-24,30.893,31.418,30.681,31.4,234644,0
2013-05-28,31.788,32.16,31.215,31.4,172786,0
2013-05-29,31.244,31.244,30.57,30.688,184406,0
2013-05-30,30.792,31.061,30.532,30.671,138214,0
2013-05-31,30.48,30.722,30.294,30.378,105791,0
2013-06-03,30.495,30.671,29.941,30.626,168405,0
2013-06-04,30.743,30.743,29.979,30.026,123327,0
2013-06-05,29.969,29.979,29.315,29.5,176773,0
2013-06-06,29.444,29.787,29.425,29.777,201645,0
2013-06-07,29.842,30.055,29.638,29.869,196449,0
2013-06-10,29.888,29.933,29.594,29.913,101987,0
2013-06-11,29.594,29.878,29.067,29.73,49765,0
2013-06-12,29.796,29.823,29.425,29.472,118660,0
2013-06-13,29.575,30.288,29.221,30.251,74430,0
2013-06-14,30.166,30.269,29.852,29.999,83701,0
2013-06-17,30.148,30.193,29.462,29.648,79094,0
2013-06-18,29.648,29.749,29.351,29.686,118698,0
2013-06-19,29.759,29.759,29.161,29.186,57268,0
2013-06-20,28.823,28.823,28.081,28.23,117348,0
2013-06-21,28.267,28.286,28.044,28.267,240897,0
2013-06-24,28.192,28.564,27.755,28.482,151068,0
2013-06-25,28.787,28.787,28.073,28.304,111626,0
2013-06-26,28.463,28.573,28.173,28.192,45219,0
2013-06-27,28.414,28.646,28.323,28.628,67536,0
2013-06-28,28.684,29.221,28.453,28.953,318651,0
2013-07-01,29.166,29.657,28.902,29.434,90669,0
2013-07-02,29.585,29.657,29.24,29.444,64543,0
2013-07-03,29.269,29.527,29.195,29.36,33291,0
2013-07-05,29.805,29.805,29.295,29.61,50757,0
2013-07-08,29.657,29.749,29.454,29.694,121248,0
2013-07-09,29.722,29.926,29.454,29.712,69737,0
2013-07-10,29.769,30.193,29.648,30.075,48187,0
2013-07-11,30.381,30.529,30.158,30.307,112445,0
2013-07-12,30.333,30.73,30.261,30.651,101284,0
2013-07-15,30.641,30.779,30.537,30.632,76404,0
2013-07-16,30.759,30.807,30.482,30.529,60168,0
2013-07-17,30.723,30.754,30.454,30.594,107856,0
2013-07-18,30.612,30.685,30.546,30.641,80626,0
2013-07-19,30.51,30.749,30.371,30.73,88475,0
2013-07-22,30.602,30.944,30.491,30.661,74133,0
2013-07-23,30.632,30.693,30.381,30.445,129663,0
2013-07-24,30.352,30.584,29.834,30.51,212507,0
2013-07-25,30.602,31.308,30.307,31.289,177512,0
2013-07-26,31.04,31.195,30.749,30.982,66152,0
2013-07-29,30.882,31.253,30.713,30.759,137257,0
2013-07-30,30.769,30.917,30.435,30.667,115063,0
2013-07-31,30.739,30.89,30.381,30.4,119213,0
2013-08-01,30.584,30.836,30.537,30.612,99979,0
2013-08-02,30.602,30.713,30.297,30.537,70487,0
2013-08-05,30.556,30.798,30.371,30.779,76260,0
2013-08-06,30.769,30.873,30.445,30.5,76845,0
2013-08-07,30.463,30.622,30.176,30.185,82275,0
2013-08-08,30.361,30.5,30.075,30.4,62941,0
2013-08-09,30.409,30.409,30.065,30.202,43605,0
2013-08-12,30.048,30.491,29.926,30.482,52702,0
2013-08-13,30.425,31.186,30.009,30.085,26783,0
2013-08-14,29.999,30.333,29.789,29.805,91656,0
2013-08-15,29.454,29.519,28.833,28.925,54874,0
2013-08-16,28.74,29.11,28.722,28.796,87012,0
2013-08-19,29.138,29.231,28.674,28.804,55125,0
2013-08-20,28.796,29.269,28.796,29.186,62812,0
2013-08-21,29.056,29.287,28.906,28.906,42344,0
2013-08-22,28.982,29.397,28.963,29.26,40360,0
2013-08-23,29.278,29.416,29.156,29.305,53103,0
2013-08-26,29.278,29.595,29.26,29.509,55091,0
2013-08-27,29.166,29.454,29.166,29.324,143394,0
2013-08-28,29.269,29.416,29.092,29.146,56934,0
2013-08-29,29.156,29.351,29.082,29.295,62197,0
2013-08-30,29.565,29.639,28.6,28.813,131096,0
2013-09-03,29.093,29.484,28.925,29.353,154752,0
2013-09-04,29.521,30.182,29.428,29.931,127217,0
2013-09-05,29.894,30.702,29.894,30.172,222086,0
2013-09-06,30.222,30.789,29.851,30.677,90058,0
2013-09-09,30.827,30.899,30.576,30.817,99061,0
2013-09-10,31.001,31.112,30.798,30.992,75234,0
2013-09-11,30.992,31.111,30.836,30.934,75483,0
2013-09-12,30.899,30.982,30.592,30.667,66229,0
2013-09-13,30.722,30.864,30.554,30.722,130265,0
2013-09-16,31.112,31.112,30.676,31.001,127303,0
2013-09-17,30.917,31.001,30.768,30.982,62910,0
2013-09-18,30.972,31.746,30.788,31.43,101143,0
2013-09-19,31.513,31.72,31.095,31.234,47828,0
2013-09-20,31.224,31.634,31.05,31.264,212938,0
2013-09-23,31.29,31.495,31.011,31.335,64823,0
2013-09-24,31.485,31.513,31.05,31.187,56929,0
2013-09-25,31.317,31.373,30.872,30.908,58651,0
2013-09-26,31.05,31.158,30.748,31.079,73471,0
2013-09-27,30.854,31.121,30.601,31.001,64376,0
2013-09-30,30.722,31.718,30.712,31.616,140929,0
2013-10-01,31.54,31.932,31.54,31.885,117644,0
2013-10-02,31.82,31.932,31.325,31.373,81099,0
2013-10-03,31.383,31.392,30.854,30.952,117083,0
2013-10-04,30.882,31.54,30.798,31.14,101722,0
2013-10-07,30.864,31.112,30.676,30.982,71967,0
2013-10-08,31.05,31.29,30.952,31.177,135556,0
2013-10-09,31.264,31.784,31.079,31.598,126641,0
2013-10-10,31.98,32.016,31.449,31.98,60592,0
2013-10-11,31.644,32.772,31.644,32.752,97043,0
2013-10-14,32.63,33.032,32.63,33.032,54138,0
2013-10-15,32.872,33.162,32.835,32.919,68963,0
2013-10-16,33.05,33.803,32.975,33.646,118410,0
2013-10-17,33.412,34.044,33.404,34.027,82387,0
2013-10-18,34.129,34.635,34.044,34.473,109669,0
2013-10-21,34.412,34.903,34.323,34.864,128792,0
2013-10-22,34.94,35.193,34.448,34.625,82600,0
2013-10-23,34.517,35.213,34.402,35.058,56929,0
2013-10-24,33.728,34.448,32.044,34.082,181422,0
2013-10-25,34.216,34.216,33.748,34.11,67993,0
2013-10-28,34.187,34.353,33.776,33.887,202153,0
2013-10-29,34.072,34.305,33.682,34.054,84536,0
2013-10-30,34.149,34.167,33.728,33.944,68746,0
2013-10-31,33.394,34.001,33.394,33.768,111845,0
2013-11-01,33.711,33.972,33.236,33.758,230082,0
2013-11-04,34.187,34.996,33.794,34.959,156442,0
2013-11-05,34.752,35.193,34.43,34.874,133945,0
2013-11-06,34.996,35.058,34.491,34.707,62408,0
2013-11-07,34.78,34.78,34.036,34.072,66489,0
2013-11-08,34.044,35.014,34.018,34.81,79379,0
2013-11-11,34.652,34.972,34.281,34.652,59001,0
2013-11-12,34.241,34.855,34.241,34.752,72182,0
2013-11-13,34.207,34.903,34.207,34.855,97525,0
2013-11-14,34.883,35.031,34.707,34.847,42324,0
2013-11-15,34.79,34.79,34.139,34.392,240608,0
2013-11-18,34.509,35.022,33.095,34.726,112680,0
2013-11-19,34.8,35.377,34.402,35.33,102961,0
2013-11-20,35.377,35.6,33.748,35.349,335345,0
2013-11-21,35.572,36.373,34.79,36.102,164990,0
2013-11-22,36.189,36.774,35.841,36.577,114612,0
2013-11-25,36.084,37.63,36.084,36.886,116651,0
2013-11-26,36.886,37.647,36.886,37.406,150704,0
2013-11-27,37.333,37.927,37.007,37.824,112032,0
2013-11-29,38.077,38.338,37.746,37.899,98120,0
2013-12-02,37.817,38.282,37.389,37.547,157147,0
2013-12-03,37.397,37.808,37.193,37.675,145008,0
2013-12-04,37.434,37.685,36.438,36.691,148878,0
2013-12-05,36.587,36.866,36.334,36.735,73795,0
2013-12-06,37.081,37.333,37.007,37.127,53171,0
2013-12-09,37.147,37.323,36.672,37.304,137277,0
2013-12-10,37.09,37.499,37.09,37.193,139852,0
2013-12-11,37.147,37.518,36.343,36.54,144577,0
2013-12-12,36.559,36.559,34.614,36.289,104390,0
2013-12-13,36.279,37.009,36.062,36.84,151753,0
2013-12-16,36.719,38.308,36.624,38.225,308418,0
2013-12-17,38.308,38.308,37.896,38.122,137323,0
2013-12-18,38.29,38.72,38.151,38.358,173126,0
2013-12-19,38.215,38.367,38.131,38.181,69784,0
2013-12-20,38.448,38.974,38.281,38.72,240122,0
2013-12-23,38.927,39.133,38.628,38.842,107615,0
2013-12-24,38.992,39.301,38.936,39.002,41573,0
2013-12-26,39.264,42.641,38.664,39.338,70854,0
2013-12-27,39.506,39.834,38.946,39.198,63159,0
2013-12-30,39.066,39.769,38.983,39.751,304355,0
2013-12-31,39.853,40.201,39.555,39.77,299761,0
2014-01-02,39.769,40.095,39.535,40.061,276799,0
2014-01-03,40.061,42.085,39.277,39.685,532211,0
2014-01-06,39.741,40.023,39.066,39.779,107509,0
2014-01-07,39.974,40.901,39.974,40.752,153997,0
2014-01-08,40.629,40.911,40.358,40.696,236496,0
2014-01-09,40.835,41.424,40.509,41.219,144913,0
2014-01-10,41.304,41.922,40.826,41.154,135079,0
2014-01-13,41.118,41.406,40.611,40.901,100456,0
2014-01-14,41.192,41.398,40.977,41.304,106225,0
2014-01-15,41.529,41.819,41.192,41.246,141599,0
2014-01-16,41.237,41.622,40.845,41.012,167053,0
2014-01-17,40.845,40.901,40.424,40.725,162863,0
2014-01-21,41.06,41.06,40.49,40.742,161047,0
2014-01-22,40.854,40.93,40.49,40.696,461239,0
2014-01-23,40.462,40.686,40.237,40.452,286403,0
2014-01-24,40.574,40.574,39.535,39.9,289957,0
2014-01-27,40.2,41.744,39.48,39.497,201659,0
2014-01-28,39.497,39.721,39.236,39.328,301191,0
2014-01-29,39.059,39.46,38.807,39.049,186376,0
2014-01-30,39.281,39.396,38.954,39.012,214055,0
2014-01-31,38.404,39.338,38.055,39.255,217072,0
2014-02-03,39.47,39.817,38.739,38.918,230221,0
2014-02-04,38.927,39.208,38.692,38.816,147737,0
2014-02-05,38.61,39.076,38.534,38.797,132949,0
2014-02-06,38.936,39.45,38.61,38.674,190258,0
2014-02-07,38.833,40.051,38.833,39.974,148079,0
2014-02-10,39.834,40.845,39.638,40.809,173242,0
2014-02-11,40.967,42.295,40.967,41.735,257648,0
2014-02-12,41.632,42.779,41.398,42.688,361763,0
2014-02-13,42.577,44.888,42.362,44.795,401492,0
2014-02-14,44.625,45.065,43.647,44.485,316005,0
2014-02-18,44.681,45.394,44.513,45.159,392116,0
2014-02-19,45.102,45.944,45.102,45.422,310665,0
2014-02-20,45.394,45.394,44.159,45.291,265039,0
2014-02-21,45.903,45.903,44.644,44.7,201949,0
2014-02-24,44.915,45.168,44.607,44.635,155645,0
2014-02-25,44.495,44.915,43.97,44.243,293117,0
2014-02-26,44.364,44.364,43.533,43.785,266261,0
2014-02-27,43.549,44.038,43.483,43.708,175025,0
2014-02-28,42.186,45.675,42.186,43.625,163417,0
2014-03-03,43.325,44.038,43.109,43.559,136534,0
2014-03-04,43.747,44.438,43.747,43.97,299659,0
2014-03-05,43.998,43.998,43.185,43.597,184740,0
2014-03-06,43.849,44.047,43.436,43.885,106512,0
2014-03-07,43.97,43.98,43.41,43.678,125081,0
2014-03-10,43.503,43.932,43.503,43.794,106049,0
2014-03-11,44.11,44.355,43.277,43.353,148358,0
2014-03-12,43.119,43.398,42.5,42.577,134699,0
2014-03-13,43.664,44.715,42.548,42.567,248914,0
2014-03-14,42.557,43.174,42.117,42.134,229963,0
2014-03-17,42.247,42.67,42.125,42.247,247156,0
2014-03-18,42.351,43.188,42.163,43.188,276249,0
2014-03-19,43.235,43.3,42.577,42.831,88320,0
2014-03-20,42.68,42.883,42.187,42.417,142383,0
2014-03-21,42.821,42.821,42.05,42.06,291351,0
2014-03-24,42.407,42.407,41.053,41.204,132886,0
2014-03-25,41.298,41.889,40.781,40.811,131430,0
2014-03-26,41.111,41.111,40.321,40.387,160341,0
2014-03-27,40.321,40.726,39.935,40.377,94860,0
2014-03-28,40.321,40.743,39.663,39.935,120636,0
2014-03-31,40.03,40.998,39.935,40.837,180059,0
2014-04-01,41.25,41.392,40.536,40.847,108935,0
2014-04-02,41.006,41.415,40.733,41.241,144707,0
2014-04-03,40.989,41.41,40.726,40.791,85310,0
2014-04-04,41.102,41.102,39.56,39.878,163888,0
2014-04-07,39.503,40.059,39.465,39.776,176273,0
2014-04-08,39.776,40.874,39.776,40.658,172690,0
2014-04-09,40.894,41.645,40.527,41.419,329506,0
2014-04-10,41.806,41.806,40.132,40.575,253190,0
2014-04-11,40.199,40.726,39.85,40.112,127354,0
2014-04-14,40.518,40.828,39.202,39.691,125383,0
2014-04-15,39.718,42.802,38.78,42.53,801817,0
2014-04-16,43.235,46.12,43.235,45.311,694331,0
2014-04-17,45.302,45.94,44.316,44.786,505022,0
2014-04-21,45.058,45.113,44.072,44.316,239673,0
2014-04-22,44.068,44.774,44.068,44.145,314481,0
2014-04-23,44.173,44.231,43.477,43.883,174101,0
2014-04-24,44.644,45.113,41.919,42.202,628318,0
2014-04-25,41.879,43.064,41.879,42.641,280755,0
2014-04-28,42.802,43.751,42.088,43.554,318973,0
2014-04-29,43.574,43.855,43.139,43.337,217052,0
2014-04-30,43.3,43.647,42.991,43.544,201275,0
2014-05-01,43.477,43.818,42.972,43.761,228887,0
2014-05-02,43.809,44.588,43.431,44.353,216336,0
2014-05-05,44.005,44.363,43.574,43.938,144907,0
2014-05-06,43.938,44.081,43.544,43.564,151906,0
2014-05-07,43.693,43.918,43.188,43.828,183224,0
2014-05-08,43.909,44.625,43.847,44.062,193622,0
2014-05-09,43.683,45.274,43.683,45.198,252220,0
2014-05-12,45.294,46.929,44.516,46.637,272804,0
2014-05-13,46.712,46.977,45.743,46.665,354360,0
2014-05-14,46.655,46.655,45.839,46.214,165071,0
2014-05-15,45.977,46.562,45.096,46.316,226018,0
2014-05-16,46.214,46.665,45.997,46.627,136294,0
2014-05-19,46.655,47.437,46.25,46.476,125410,0
2014-05-20,46.383,46.383,44.126,44.259,523943,0
2014-05-21,43.958,44.437,42.577,42.867,823683,0
2014-05-22,43.103,43.487,42.341,42.661,276944,0
2014-05-23,42.914,42.914,41.575,41.682,512697,0
2014-05-27,41.87,42.202,41.702,41.879,456148,0
2014-05-28,41.636,42.202,41.595,41.929,436380,0
2014-05-29,41.879,42.68,41.749,42.332,151249,0
2014-05-30,42.436,42.596,42.117,42.202,194019,0
2014-06-02,42.202,42.202,41.6,41.731,188523,0
2014-06-03,41.543,42.012,41.365,41.712,261727,0
2014-06-04,41.664,41.879,41.365,41.552,189479,0
2014-06-05,41.618,42.68,41.356,42.482,155414,0
2014-06-06,42.736,43.093,42.624,42.727,132176,0
2014-06-09,42.698,42.952,42.417,42.707,126143,0
2014-06-10,42.624,43.064,42.069,42.247,109803,0
2014-06-11,42.125,42.426,41.919,41.965,129029,0
2014-06-12,42.022,42.108,41.517,41.899,175112,0
2014-06-13,42.089,42.409,41.542,41.579,76833,0
2014-06-16,41.73,41.984,41.088,41.275,230958,0
2014-06-17,41.353,41.671,41.039,41.455,240121,0
2014-06-18,41.598,41.604,40.937,41.315,151152,0
2014-06-19,41.445,41.56,41.002,41.117,204588,0
2014-06-20,40.947,42.287,40.879,41.974,447374,0
2014-06-23,42.324,42.324,41.229,41.399,141573,0
2014-06-24,41.256,41.721,40.652,40.691,189885,0
2014-06-25,40.539,41.2,40.255,41.039,138475,0
2014-06-26,41.039,41.039,39.925,40.87,250620,0
2014-06-27,40.701,41.663,40.143,41.455,425638,0
2014-06-30,41.493,41.757,40.889,41.681,146278,0
2014-07-01,41.795,43.033,41.795,42.919,207667,0
2014-07-02,42.947,42.947,42.428,42.513,143203,0
2014-07-03,42.644,42.899,42.382,42.825,56511,0
2014-07-07,42.551,43.136,41.919,41.956,127852,0
2014-07-08,41.889,41.889,40.908,40.974,163672,0
2014-07-09,41.02,41.344,40.785,41.126,84900,0
2014-07-10,40.379,41.863,40.379,41.786,167172,0
2014-07-11,41.711,41.889,41.344,41.408,127231,0
2014-07-14,41.805,41.899,40.842,41.002,158995,0
2014-07-15,40.937,40.994,40.248,40.578,125161,0
2014-07-16,40.851,40.851,40.104,40.153,92376,0
2014-07-17,40.123,40.578,39.482,39.697,259582,0
2014-07-18,39.633,41.653,39.596,41.55,251689,0
2014-07-21,41.266,41.266,40.257,40.369,71525,0
2014-07-22,40.795,40.795,39.954,40.331,142230,0
2014-07-23,36.716,37,34.457,36.574,1835493,0
2014-07-24,36.509,36.716,36.189,36.518,492589,0
2014-07-25,37.009,37.198,36.189,37.142,465027,0
2014-07-28,37.169,37.886,37.103,37.639,392627,0
2014-07-29,37.613,37.721,36.847,37.103,240650,0
2014-07-30,37.47,37.47,36.744,37.179,608485,0
2014-07-31,36.877,37.47,36.734,36.82,310322,0
2014-08-01,36.773,37.264,36.121,36.301,334910,0
2014-08-04,37.093,37.093,35.564,36.337,367348,0
2014-08-05,36.217,36.452,35.499,35.725,160126,0
2014-08-06,35.279,36.027,35.167,35.492,148643,0
2014-08-07,35.659,35.659,34.981,35.12,194833,0
2014-08-08,34.981,35.13,34.242,34.658,279795,0
2014-08-11,34.894,35.554,34.632,34.932,124614,0
2014-08-12,34.81,34.991,34.052,34.486,137751,0
2014-08-13,34.583,35.48,34.533,35.327,135458,0
2014-08-14,35.327,35.452,33.846,35.261,105248,0
2014-08-15,35.612,35.933,35.072,35.376,169538,0
2014-08-18,35.554,35.754,35.347,35.424,104012,0
2014-08-19,35.515,35.64,35.062,35.505,171561,0
2014-08-20,35.433,35.472,34.952,35.289,140253,0
2014-08-21,35.317,35.64,34.932,35.499,173896,0
2014-08-22,35.592,35.763,35.407,35.515,137394,0
2014-08-25,35.744,35.772,35.433,35.754,118791,0
2014-08-26,35.499,36.915,35.405,36.82,272446,0
2014-08-27,36.82,37.093,36.565,37.009,195218,0
2014-08-28,36.895,37.15,36.452,36.952,167470,0
2014-08-29,36.952,37.369,36.754,37.292,146292,0
2014-09-02,37.433,37.766,37.235,37.577,243904,0
2014-09-03,37.451,37.858,37.292,37.658,320184,0
2014-09-04,37.706,38.254,37.387,38.142,356124,0
2014-09-05,37.973,38.302,37.812,38.244,333027,0
2014-09-08,38.244,38.351,38.085,38.331,199387,0
2014-09-09,38.234,38.302,37.387,37.46,233198,0
2014-09-10,37.359,37.658,37.301,37.359,133058,0
2014-09-11,37.292,37.641,36.447,37.614,353729,0
2014-09-12,37.559,38.004,37.378,37.748,248767,0
2014-09-15,37.641,37.69,37.273,37.311,407441,0
2014-09-16,37.341,37.597,37.121,37.414,174670,0
2014-09-17,37.404,37.404,36.153,36.411,170879,0
2014-09-18,36.532,36.799,36.076,36.542,137050,0
2014-09-19,36.761,36.761,35.525,35.689,344726,0
2014-09-22,35.67,35.906,35.472,35.848,160441,0
2014-09-23,35.736,36.039,35.433,35.452,147347,0
2014-09-24,35.554,35.622,35.113,35.462,79405,0
2014-09-25,35.395,35.395,34.73,34.766,180032,0
2014-09-26,34.862,35.631,34.646,35.49,104245,0
2014-09-29,35.147,35.916,35.147,35.897,99575,0
2014-09-30,35.945,35.945,34.929,34.959,167310,0
2014-10-01,35.005,35.574,34.748,35.405,223777,0
2014-10-02,35.346,35.829,34.959,35.755,173194,0
2014-10-03,35.68,36.173,35.593,35.755,80701,0
2014-10-06,35.964,36.276,35.622,36.066,107375,0
2014-10-07,35.829,36.779,35.564,36.305,341233,0
2014-10-08,36.248,37.748,36.248,37.66,173037,0
2014-10-09,37.491,37.568,36.779,37.15,231185,0
2014-10-10,36.922,37.908,36.922,37.331,186008,0
2014-10-13,37.301,37.937,37.044,37.568,197247,0
2014-10-14,37.68,37.917,36.998,37.51,227619,0
2014-10-15,36.731,37.768,36.695,37.597,266945,0
2014-10-16,37.168,37.633,36.646,37.442,293265,0
2014-10-17,37.879,38.023,37.15,37.301,229158,0
2014-10-20,37.131,37.549,37.121,37.404,91427,0
2014-10-21,38.053,38.053,37.335,37.917,131359,0
2014-10-22,37.917,37.972,37.187,37.301,120261,0
2014-10-23,37.51,38.166,37.311,37.976,205118,0
2014-10-24,38.885,39.688,37.321,38.933,154596,0
2014-10-27,38.885,40.888,38.385,38.733,149567,0
2014-10-28,38.876,39.987,38.574,39.929,221059,0
2014-10-29,39.949,39.977,39.255,39.682,157923,0
2014-10-30,39.399,40.054,39.351,39.891,97947,0
2014-10-31,40.462,40.509,39.474,39.844,182378,0
2014-11-03,39.901,40.263,39.578,39.853,99386,0
2014-11-04,39.789,40.29,39.673,39.919,87653,0
2014-11-05,40.176,41.61,39.38,39.541,123587,0
2014-11-06,39.844,39.853,39.522,39.853,105321,0
2014-11-07,39.817,39.881,39.303,39.635,154893,0
2014-11-10,39.588,39.987,39.371,39.939,101830,0
2014-11-11,39.997,40.651,39.949,40.243,80864,0
2014-11-12,40.118,40.603,40.007,40.328,103962,0
2014-11-13,40.803,40.803,39.682,40.158,93399,0
2014-11-14,40.346,40.395,39.682,39.817,82347,0
2014-11-17,39.464,39.939,39.464,39.588,86242,0
2014-11-18,39.483,40.166,39.483,40.044,99969,0
2014-11-19,39.919,40.109,39.502,39.578,105158,0
2014-11-20,39.331,39.655,38.981,39.588,65452,0
2014-11-21,40.148,40.148,39.399,39.769,83466,0
2014-11-24,39.769,40.337,39.673,40.128,115215,0
2014-11-25,40.166,40.263,39.769,40.035,81855,0
2014-11-26,40.118,40.85,39.958,40.594,128272,0
2014-11-28,41.325,41.325,40.044,40.263,61349,0
2014-12-01,40.472,41.098,40.063,40.309,179263,0
2014-12-02,40.509,40.783,40.186,40.472,112250,0
2014-12-03,40.679,41.437,40.091,41.354,108988,0
2014-12-04,41.543,41.704,41.326,41.467,100455,0
2014-12-05,41.409,42.14,41.409,41.857,94228,0
2014-12-08,41.789,42.254,41.467,41.903,132354,0
2014-12-09,41.467,42.597,40.66,42.453,200484,0
2014-12-10,42.387,42.662,41.619,41.893,171752,0
2014-12-11,42.132,42.884,41.883,41.999,160064,0
2014-12-12,41.513,41.969,40.722,41.503,158658,0
2014-12-15,41.532,41.683,40.392,40.597,113183,0
2014-12-16,40.989,41.273,40.235,40.265,136756,0
2014-12-17,40.265,41.323,39.634,41.254,166939,0
2014-12-18,41.703,42.066,41.208,41.989,110136,0
2014-12-19,42.085,42.942,42.008,42.762,673657,0
2014-12-22,42.656,43.848,42.018,42.818,170378,0
2014-12-23,43.028,43.2,42.104,42.809,133224,0
2014-12-24,42.932,43.49,42.628,43.21,48748,0
2014-12-26,43.362,43.485,42.809,43.047,35776,0
2014-12-29,43.085,43.5,42.742,42.982,93020,0
2014-12-30,42.609,43.105,42.59,42.865,55890,0
2014-12-31,42.991,43.372,42.637,42.857,109436,0
2015-01-02,43.028,43.181,42.428,42.894,194859,0
2015-01-05,42.704,43.515,42.704,43.2,162634,0
2015-01-06,43.162,43.372,42.552,42.8,189759,0
2015-01-07,42.991,43.63,42.38,43.428,177578,0
2015-01-08,43.812,44.22,43.123,43.485,522651,0
2015-01-09,43.573,43.753,42.972,43.105,161132,0
2015-01-12,43.191,43.972,42.904,43.812,151313,0
2015-01-13,44.19,44.676,43.563,44.583,197209,0
2015-01-14,43.437,44.802,43.437,44.602,148609,0
2015-01-15,44.602,44.602,43.61,43.903,99849,0
2015-01-16,43.723,45.135,43.465,45.041,141960,0
2015-01-20,45.403,45.403,44.001,45.002,224304,0
2015-01-21,44.666,44.943,43.991,44.326,145614,0
2015-01-22,44.031,45.487,43.942,45.457,156750,0
2015-01-23,45.413,45.963,44.992,45.059,143563,0
2015-01-26,44.676,45.622,44.496,45.565,151624,0
2015-01-27,44.878,45.803,44.863,45.393,120038,0
2015-01-28,44.802,45.506,44.287,44.933,631768,0
2015-01-29,44.878,45.448,44.457,45.383,119357,0
2015-01-30,45.248,45.679,44.612,45.413,249533,0
2015-02-02,45.496,45.695,44.734,45.612,144180,0
2015-02-03,45.869,46.231,45.555,46.032,128835,0
2015-02-04,45.973,46.364,45.616,45.764,127660,0
2015-02-05,45.963,46.689,45.754,46.423,543487,0
2015-02-06,46.478,46.859,45.695,45.973,107662,0
2015-02-09,45.754,46.037,44.602,44.749,99100,0
2015-02-10,45.125,45.286,44.666,44.983,97565,0
2015-02-11,45.125,45.307,44.429,44.841,99416,0
2015-02-12,45.002,45.25,44.764,44.973,190163,0
2015-02-13,45.783,46.898,45.783,46.689,142492,0
2015-02-17,46.374,47.137,46.136,47.068,110499,0
2015-02-18,47.137,48.031,47.023,47.958,165725,0
2015-02-19,48.005,48.46,47.804,48.26,125026,0
2015-02-20,48.367,48.758,47.794,48.67,217529,0
2015-02-23,48.748,49.367,48.415,49.328,98046,0
2015-02-24,49.226,49.567,48.758,48.939,121046,0
2015-02-25,49.034,49.206,48.596,49.119,555409,0
2015-02-26,49.005,49.71,48.852,48.861,107380,0
2015-02-27,49.299,49.596,48.767,48.9,126841,0
2015-03-02,48.977,49.662,48.852,48.957,122324,0
2015-03-03,48.48,48.776,48.059,48.748,266781,0
2015-03-04,48.415,48.625,47.958,48.625,71022,0
2015-03-05,48.824,49.044,48.298,49.015,75428,0
2015-03-06,48.776,48.861,47.385,48.079,122427,0
2015-03-09,47.709,48.547,47.709,48.233,76584,0
2015-03-10,47.633,48.166,47.366,47.928,117918,0
2015-03-11,47.899,48.47,47.784,48.098,126519,0
2015-03-12,48.472,49.162,48.089,48.961,133125,0
2015-03-13,48.932,49.314,48.426,49.171,110133,0
2015-03-16,49.23,49.956,49.23,49.353,90280,0
2015-03-17,49.028,49.257,48.607,49.103,111389,0
2015-03-18,48.873,49.583,48.406,49.23,100835,0
2015-03-19,49.24,49.86,49.064,49.622,75234,0
2015-03-20,49.994,49.994,49.372,49.65,514729,0
2015-03-23,49.64,49.669,49.323,49.544,62904,0
2015-03-24,49.478,49.679,49.047,49.162,126644,0
2015-03-25,49.275,49.573,47.688,47.756,144305,0
2015-03-26,47.707,48.079,47.019,47.275,119956,0
2015-03-27,47.612,48.367,47.23,48.196,103135,0
2015-03-30,48.435,48.981,48.367,48.779,80563,0
2015-03-31,48.549,48.779,47.975,48.319,89586,0
2015-04-01,48.549,49.143,48.041,48.981,101463,0
2015-04-02,49.133,49.726,48.873,48.922,107626,0
2015-04-06,49.257,49.257,48.359,48.568,207102,0
2015-04-07,48.435,48.902,47.083,47.133,314210,0
2015-04-08,46.962,47.995,46.962,47.411,102193,0
2015-04-09,47.275,47.898,46.731,46.854,254195,0
2015-04-10,46.778,47.831,46.778,47.163,116613,0
2015-04-13,47.496,48.299,47.275,47.323,125391,0
2015-04-14,47.037,47.592,44.911,46.5,317761,0
2015-04-15,46.636,46.893,46.162,46.712,132965,0
2015-04-16,46.577,47.859,46.167,46.472,460384,0
2015-04-17,46.043,46.549,45.466,46.214,121943,0
2015-04-20,46.339,47.054,46.023,46.606,79992,0
2015-04-21,46.683,47.073,46.577,46.883,50455,0
2015-04-22,46.883,47.23,46.327,47.23,132268,0
2015-04-23,49.459,52.3,48.808,51.899,408879,0
2015-04-24,50.598,51.517,49.763,51.104,317308,0
2015-04-27,51.201,51.755,49.343,49.612,194356,0
2015-04-28,49.822,49.869,48.702,49.669,88520,0
2015-04-29,49.497,49.497,48.376,48.598,103551,0
2015-04-30,48.367,48.491,47.505,48.069,196655,0
2015-05-01,48.28,48.836,47.343,48.005,170845,0
2015-05-04,48.932,49.514,48.234,49.028,130093,0
2015-05-05,48.942,49.534,48.27,48.672,142005,0
2015-05-06,48.759,50.798,48.416,50.742,246895,0
2015-05-07,50.723,51.439,50.157,51.238,192121,0
2015-05-08,51.678,52.941,51.238,52.799,289443,0
2015-05-11,52.79,53.573,52.673,53.038,292577,0
2015-05-12,52.589,52.711,51.171,51.314,132405,0
2015-05-13,51.507,51.574,50.98,51.152,112255,0
2015-05-14,51.353,53.008,51.084,52.999,135736,0
2015-05-15,53.066,53.066,52.138,52.434,125413,0
2015-05-18,52.196,53.535,52.046,53.44,83554,0
2015-05-19,53.708,53.822,53.028,53.671,82080,0
2015-05-20,53.631,53.909,53.315,53.698,79099,0
2015-05-21,53.525,53.679,52.941,53.286,57890,0
2015-05-22,53.173,53.831,52.77,52.932,67188,0
2015-05-26,52.559,53.048,52.213,52.55,106720,0
2015-05-27,52.481,53.373,52.242,53.286,106372,0
2015-05-28,53.324,53.693,53.114,53.43,78502,0
2015-05-29,53.755,53.822,52.884,53.153,156634,0
2015-06-01,53.582,53.746,52.462,53.306,147672,0
2015-06-02,52.941,53.841,52.941,53.698,105024,0
2015-06-03,53.861,54.549,53.631,54.483,109195,0
2015-06-04,54.503,54.588,53.726,53.89,114313,0
2015-06-05,53.909,54.529,53.209,53.671,129885,0
2015-06-08,53.601,53.909,53.163,53.392,59979,0
2015-06-09,53.306,53.651,52.904,53.133,128442,0
2015-06-10,53.402,53.812,53.209,53.592,330740,0
2015-06-11,53.641,54.188,53.428,54.15,300254,0
2015-06-12,54.044,54.322,53.661,53.996,102243,0
2015-06-15,54.361,54.486,53.171,54.024,195848,0
2015-06-16,54.024,54.591,53.698,54.447,111200,0
2015-06-17,54.678,55.004,54.284,54.65,152014,0
2015-06-18,55.063,55.524,54.678,55.235,112968,0
2015-06-19,55.388,56.321,54.889,56.118,395965,0
2015-06-22,56.359,56.405,55.657,55.965,104954,0
2015-06-23,55.85,56.532,55.59,56.522,140421,0
2015-06-24,56.474,56.474,55.745,56.032,97351,0
2015-06-25,56.052,56.425,55.887,56.396,64138,0
2015-06-26,56.532,56.982,56.253,56.772,223855,0
2015-06-29,56.561,56.801,55.312,55.544,86940,0
2015-06-30,53.671,56.302,53.671,55.965,99443,0
2015-07-01,56.386,56.474,54.563,56.415,171068,0
2015-07-02,56.512,56.512,55.456,56.243,101619,0
2015-07-06,55.514,56.982,55.514,56.869,81422,0
2015-07-07,57.041,57.128,56.321,56.953,91000,0
2015-07-08,56.522,56.84,55.887,56.386,160239,0
2015-07-09,57.473,58.261,55.735,55.782,141185,0
2015-07-10,56.341,56.405,55.916,56.176,164196,0
2015-07-13,56.415,57.154,56.331,57.09,71531,0
2015-07-14,56.934,57.53,56.79,57.444,92188,0
2015-07-15,57.357,57.949,56.684,57.071,82661,0
2015-07-16,57.453,58.089,56.953,57.588,163675,0
2015-07-17,57.627,57.819,57.282,57.646,89335,0
2015-07-20,57.588,57.868,57.128,57.809,87043,0
2015-07-21,57.684,57.972,57.09,57.404,159405,0
2015-07-22,54.745,55.657,53.91,55.341,581087,0
2015-07-23,55.534,55.946,54.707,55.436,240932,0
2015-07-24,55.284,56.194,55.119,55.416,176899,0
2015-07-27,55.304,55.416,54.61,55.053,167943,0
2015-07-28,55.416,56.012,54.506,55.446,165966,0
2015-07-29,55.59,55.667,54.351,54.774,130773,0
2015-07-30,54.572,54.774,54.284,54.6,235726,0
2015-07-31,54.668,55.053,54.284,54.477,217714,0
2015-08-03,54.428,54.985,54.178,54.6,112319,0
2015-08-04,54.15,54.812,54.12,54.38,83814,0
2015-08-05,54.765,55.255,54.543,54.917,107242,0
2015-08-06,54.716,54.994,53.444,53.862,87876,0
2015-08-07,53.631,54.092,52.93,53.978,124734,0
2015-08-10,54.284,54.496,53.42,53.862,145453,0
2015-08-11,53.611,54.313,53.362,53.794,114662,0
2015-08-12,53.131,53.688,52.708,53.391,145350,0
2015-08-13,53.554,53.891,53.171,53.401,129940,0
2015-08-14,53.237,53.919,53.046,53.852,116300,0
2015-08-17,53.573,54.716,53.564,54.65,79129,0
2015-08-18,54.745,55.034,54.467,54.62,127754,0
2015-08-19,54.322,54.899,53.737,54.533,103703,0
2015-08-20,54.044,54.236,53.459,53.516,91417,0
2015-08-21,52.507,53.621,52.344,52.633,241141,0
2015-08-24,50.038,51.46,49.684,49.856,440179,0
2015-08-25,50.213,51.451,49.905,50.231,146912,0
2015-08-26,51.268,51.268,50.116,51.01,165549,0
2015-08-27,51.355,51.681,50.5,51.125,180021,0
2015-08-28,50.855,51.71,50.5,51.643,108910,0
2015-08-31,51.375,51.806,50.404,50.961,160448,0
2015-09-01,50.26,50.404,48.781,49.347,176794,0
2015-09-02,49.875,49.944,48.309,49.205,310483,0
2015-09-03,49.215,49.769,48.714,48.984,183665,0
2015-09-04,48.387,49.175,48.234,48.628,128898,0
2015-09-08,49.243,49.962,48.885,49.819,84128,0
2015-09-09,50.154,50.164,48.895,48.993,103494,0
2015-09-10,48.984,49.592,48.805,49.126,71650,0
2015-09-11,48.77,49.744,48.751,49.647,139700,0
2015-09-14,49.744,49.898,49.195,49.426,88881,0
2015-09-15,49.531,49.937,49.28,49.676,65443,0
2015-09-16,49.753,50.139,49.56,49.676,101637,0
2015-09-17,49.657,50.496,49.657,50.014,103687,0
2015-09-18,49.195,50.466,49.195,49.792,482779,0
2015-09-21,50.197,50.94,49.898,50.148,145196,0
2015-09-22,49.812,50.264,48.529,49.84,218416,0
2015-09-23,49.955,50.37,49.289,49.445,107197,0
2015-09-24,49.309,49.476,47.951,48.837,236780,0
2015-09-25,49.299,49.299,46.533,47.081,204207,0
2015-09-28,46.774,46.774,44.847,45.83,149794,0
2015-09-29,45.858,46.563,45.298,45.406,105889,0
2015-09-30,45.83,46.351,45.539,46.032,186888,0
2015-10-01,46.109,46.109,44.931,45.529,234701,0
2015-10-02,44.921,46.958,44.865,46.958,150797,0
2015-10-05,47.081,47.505,45.618,46.572,194220,0
2015-10-06,46.649,47.228,45.416,46.301,191971,0
2015-10-07,46.388,46.802,45.683,46.523,234230,0
2015-10-08,46.503,46.745,44.827,45.712,183258,0
2015-10-09,45.926,46.301,45.444,45.82,204727,0
2015-10-12,46.783,47.68,45.83,46.523,241416,0
2015-10-13,46.252,47.131,46.119,46.474,182013,0
2015-10-14,46.398,46.958,45.992,46.138,124454,0
2015-10-15,46.428,47.525,45.906,47.486,140322,0
2015-10-16,47.68,48.036,47.313,47.806,115430,0
2015-10-19,47.719,48.414,47.604,48.202,100366,0
2015-10-20,48.124,50.042,47.209,47.652,233142,0
2015-10-21,47.854,48.046,46.281,46.995,124869,0
2015-10-22,40.863,42.926,38.588,38.837,975928,0
2015-10-23,39.138,40.209,38.635,38.896,236982,0
2015-10-26,38.772,39.36,38.462,38.801,174651,0
2015-10-27,38.732,39.878,38.569,39.118,298482,0
2015-10-28,39.158,39.898,37.613,39.581,276807,0
2015-10-29,39.628,39.765,38.752,39.262,152249,0
2015-10-30,39.301,39.628,38.954,39.108,143745,0
2015-11-02,39.36,40.613,38.847,40.469,360539,0
2015-11-03,40.469,40.469,39.36,39.957,227336,0
2015-11-04,40.016,40.401,39.543,39.755,126426,0
2015-11-05,39.823,39.986,39.225,39.804,119890,0
2015-11-06,39.572,40.169,38.772,39.938,112734,0
2015-11-09,39.784,39.869,39.031,39.563,115969,0
2015-11-10,39.581,39.948,39.205,39.765,167598,0
2015-11-11,39.755,39.755,38.762,38.877,95000,0
2015-11-12,38.742,38.742,37.817,37.902,118958,0
2015-11-13,37.641,38.095,36.582,36.968,231900,0
2015-11-16,37.363,40.902,37.363,39.996,584934,0
2015-11-17,39.86,40.671,39.301,40.217,220906,0
2015-11-18,40.449,40.825,39.986,40.766,203793,0
2015-11-19,40.661,40.661,39.745,40.323,206076,0
2015-11-20,40.342,40.989,39.755,40.796,319743,0
2015-11-23,40.651,41.095,40.391,40.844,106305,0
2015-11-24,40.641,41.317,40.246,41.027,139077,0
2015-11-25,41.095,41.742,40.863,41.529,127461,0
2015-11-27,41.461,41.847,40.979,41.422,70939,0
2015-11-30,41.539,41.539,40.651,40.979,186370,0
2015-12-01,41.162,41.653,40.391,40.776,159450,0
2015-12-02,40.661,41.017,40.449,40.729,185125,0
2015-12-03,40.825,41.027,40.401,40.632,315269,0
2015-12-04,40.593,41.268,40.545,41.104,95728,0
2015-12-07,40.989,41.364,40.622,41.027,112113,0
2015-12-08,40.613,40.951,40.441,40.834,78876,0
2015-12-09,40.593,41.441,40.073,40.209,90644,0
2015-12-10,40.13,40.506,39.543,40.13,118646,0
2015-12-11,39.53,40.267,39.395,39.792,100118,0
2015-12-14,39.743,40.114,39.088,39.578,118662,0
2015-12-15,39.868,40.595,39.83,39.965,271038,0
2015-12-16,40.343,40.886,39.956,40.683,153273,0
2015-12-17,40.789,41.458,40.547,41.225,178868,0
2015-12-18,41.254,42.001,40.925,41.273,373426,0
2015-12-21,41.574,41.846,40.537,41.157,119830,0
2015-12-22,41.264,41.807,40.673,41.487,113943,0
2015-12-23,41.536,41.856,41.448,41.632,106000,0
2015-12-24,41.7,42.601,41.7,42.184,56227,0
2015-12-28,41.933,42.62,41.816,42.534,75454,0
2015-12-29,42.688,43.294,42.562,43.153,87515,0
2015-12-30,43.202,43.289,42.718,42.98,53403,0
2015-12-31,42.776,43.076,42.591,42.678,85713,0
2016-01-04,42.145,42.184,40.712,41.148,181678,0
2016-01-05,41.497,41.685,41.109,41.283,185748,0
2016-01-06,40.838,41.923,40.838,41.148,123030,0
2016-01-07,40.576,40.93,39.336,40.209,120928,0
2016-01-08,40.189,40.828,39.462,39.57,290550,0
2016-01-11,39.56,39.723,38.086,38.484,110537,0
2016-01-12,38.725,39.684,38.474,39.684,185450,0
2016-01-13,39.782,40.304,38.454,38.638,172402,0
2016-01-14,38.823,39.103,38.076,38.775,197326,0
2016-01-15,37.863,38.512,36.604,37.834,530618,0
2016-01-19,38.048,38.048,36.303,36.672,218295,0
2016-01-20,36.158,37.573,35.616,37.155,222926,0
2016-01-21,37.204,37.961,36.331,37.476,243032,0
2016-01-22,37.805,38.038,37.03,37.872,181769,0
2016-01-25,37.795,37.941,37.002,37.097,96331,0
2016-01-26,37.283,37.911,36.875,37.872,171808,0
2016-01-27,37.815,37.951,37.079,37.378,176608,0
2016-01-28,40.451,40.741,34.426,35.635,434260,0
2016-01-29,35.567,35.819,35.082,35.79,235507,0
2016-02-01,35.702,36.788,35.344,36.246,217137,0
2016-02-02,35.995,36.865,35.508,36.217,176784,0
2016-02-03,36.255,36.459,35.17,35.577,139841,0
2016-02-04,35.518,36.401,34.889,35.781,203349,0
2016-02-05,35.693,36.971,35.21,35.257,132743,0
2016-02-08,35.072,36.06,34.482,35.664,142066,0
2016-02-09,35.423,35.809,34.569,35.423,90811,0
2016-02-10,35.625,36.284,34.406,35.393,102136,0
2016-02-11,34.869,35.432,34.638,35.034,73572,0
2016-02-12,35.248,35.606,34.462,35.508,126327,0
2016-02-16,35.819,36.535,35.363,36.255,110464,0
2016-02-17,36.42,36.769,34.609,36.138,117023,0
2016-02-18,36.138,36.227,35.588,35.732,81167,0
2016-02-19,35.702,37.069,35.285,37.002,244103,0
2016-02-22,37.204,37.564,36.381,36.778,113227,0
2016-02-23,36.662,37.301,36.469,36.962,77939,0
2016-02-24,36.759,37.882,36.672,37.795,142202,0
2016-02-25,37.971,38.241,37.476,38.086,133607,0
2016-02-26,38.232,38.348,37.815,38.105,77775,0
2016-02-29,38.019,38.91,35.955,38.493,192895,0
2016-03-01,38.619,38.735,37.738,38.629,134677,0
2016-03-02,38.454,38.987,38.348,38.871,100725,0
2016-03-03,38.706,39.143,37.976,38.745,270321,0
2016-03-04,38.881,40.372,38.881,39.733,240259,0
2016-03-07,39.49,40.402,39.49,40.334,204881,0
2016-03-08,40.267,40.267,39.123,39.18,137771,0
2016-03-09,39.153,39.907,39.153,39.451,121709,0
2016-03-10,39.693,40.619,38.706,39.471,164469,0
2016-03-11,39.754,40.572,39.432,40.532,75917,0
2016-03-14,40.456,40.883,40.113,40.474,119882,0
2016-03-15,40.183,40.357,39.111,39.238,126305,0
2016-03-16,39.209,39.54,38.206,38.761,119399,0
2016-03-17,38.712,38.712,37.544,38.449,239813,0
2016-03-18,38.692,39.599,38.265,39.345,310103,0
2016-03-21,39.296,39.814,39.063,39.179,94186,0
2016-03-22,39.043,40.357,38.868,38.975,128143,0
2016-03-23,38.811,39.262,38.362,38.41,154989,0
2016-03-24,38.265,38.586,37.466,37.933,160584,0
2016-03-28,37.963,38.702,37.963,38.576,92027,0
2016-03-29,38.469,40.532,38.396,40.123,167151,0
2016-03-30,40.213,40.552,39.794,39.842,151797,0
2016-03-31,40.018,41.126,39.724,40.835,357084,0
2016-04-01,40.699,41.789,40.203,41.671,125528,0
2016-04-04,41.828,42.217,41.4,41.565,83265,0
2016-04-05,41.332,41.545,39.058,40.417,85671,0
2016-04-06,38.946,42.626,38.946,40.766,80233,0
2016-04-07,40.737,41.205,40.203,40.552,114988,0
2016-04-08,40.689,41.01,40.163,40.377,52337,0
2016-04-11,40.503,41.117,39.714,39.744,148125,0
2016-04-12,39.814,40.417,39.375,40.407,209052,0
2016-04-13,40.67,41.808,40.484,41.799,199768,0
2016-04-14,41.905,42.82,41.418,41.905,61420,0
2016-04-15,41.671,42.364,41.657,42.257,55663,0
2016-04-18,42.247,42.539,40.859,42.247,40397,0
2016-04-19,41.885,42.801,40.298,41.77,174144,0
2016-04-20,41.875,42.354,41.751,42.013,228521,0
2016-04-21,42.033,42.374,41.662,41.858,143842,0
2016-04-22,41.994,42.149,41.292,41.828,180280,0
2016-04-25,41.905,42.655,41.731,41.905,58302,0
2016-04-26,41.955,43.415,41.955,43.015,154413,0
2016-04-27,43.025,43.6,42.597,43.229,324856,0
2016-04-28,43.815,44.574,40.991,41.272,466362,0
2016-04-29,41.282,41.329,39.939,40.328,304083,0
2016-05-02,40.261,41.4,40.183,41.351,189879,0
2016-05-03,41.136,41.605,40.679,40.737,133155,0
2016-05-04,40.484,42.431,40.484,41.741,200345,0
2016-05-05,41.895,42.198,40.922,41.865,211407,0
2016-05-06,41.595,42.033,41.282,41.789,194373,0
2016-05-09,41.662,42.271,41.605,41.721,246286,0
2016-05-10,41.818,41.818,41.146,41.282,86880,0
2016-05-11,41.195,41.302,40.377,40.417,53190,0
2016-05-12,40.64,40.64,39.335,39.734,180185,0
2016-05-13,39.627,39.87,39.063,39.316,59919,0
2016-05-16,39.442,39.842,39.151,39.56,80742,0
2016-05-17,39.51,39.55,38.401,38.751,201696,0
2016-05-18,38.683,38.985,38.35,38.606,135349,0
2016-05-19,38.459,38.955,37.923,37.943,311546,0
2016-05-20,38.196,38.255,37.778,38.118,752808,0
2016-05-23,38.255,38.658,37.903,37.943,130043,0
2016-05-24,38.079,38.897,38.032,38.517,105901,0
2016-05-25,38.517,38.731,38.196,38.692,83661,0
2016-05-26,38.625,38.625,37.953,38.069,89233,0
2016-05-27,38.088,38.707,38.007,38.469,202544,0
2016-05-31,38.469,38.926,38.079,38.771,181628,0
2016-06-01,38.673,40.008,38.137,39.978,200948,0
2016-06-02,39.978,41.107,39.884,41.078,150238,0
2016-06-03,41.029,41.029,40.367,40.728,95319,0
2016-06-06,40.592,41.605,40.592,41.176,107717,0
2016-06-07,41.126,41.652,40.699,41.477,83474,0
2016-06-08,41.418,41.789,40.64,41.711,91225,0
2016-06-09,41.585,41.994,41.254,41.804,154172,0
2016-06-10,41.633,41.915,41.195,41.858,181274,0
2016-06-13,41.661,42.434,41.661,42.2,165531,0
2016-06-14,42.072,42.414,41.398,42.268,113205,0
2016-06-15,42.356,42.356,41.88,42.12,344395,0
2016-06-16,41.818,42.366,41.123,42.259,159692,0
2016-06-17,42.239,42.649,41.828,42.101,407656,0
2016-06-20,42.229,43.56,42.125,43.236,364911,0
2016-06-21,43.364,43.364,42.718,43.129,211594,0
2016-06-22,43.089,43.862,43.046,43.55,111854,0
2016-06-23,43.99,44.567,43.99,44.508,115741,0
2016-06-24,42.855,43.5,42.024,43.246,195888,0
2016-06-27,42.933,43.226,42.346,42.992,188387,0
2016-06-28,43.031,43.69,42.983,43.5,127094,0
2016-06-29,43.92,45.036,43.891,44.909,125247,0
2016-06-30,45.065,46.748,44.85,46.69,279607,0
2016-07-01,46.826,47.56,46.523,47.54,136223,0
2016-07-05,47.658,48.196,46.219,47.246,148426,0
2016-07-06,46.925,47.54,46.797,47.002,168427,0
2016-07-07,46.855,47.09,46.137,46.7,228496,0
2016-07-08,47.06,47.883,46.955,47.619,100236,0
2016-07-11,47.932,48.372,47.688,48.254,108185,0
2016-07-12,48.226,48.989,48.226,48.519,133268,0
2016-07-13,48.86,48.9,47.814,48.088,128668,0
2016-07-14,48.391,48.489,48.029,48.401,75061,0
2016-07-15,48.763,48.93,48.343,48.91,94905,0
2016-07-18,49.065,49.065,48.353,48.391,118483,0
2016-07-19,48.186,48.43,47.833,47.873,119791,0
2016-07-20,47.883,48.391,47.883,48.098,111038,0
2016-07-21,47.893,48.181,47.374,47.51,88906,0
2016-07-22,47.463,47.51,47.1,47.237,87690,0
2016-07-25,46.982,47.51,46.719,47.09,110615,0
2016-07-26,47.06,47.741,47.022,47.305,115184,0
2016-07-27,47.285,47.443,46.992,47.15,215603,0
2016-07-28,41.475,41.48,37.465,39.05,1506691,0
2016-07-29,38.903,40.301,38.844,39.754,430997,0
2016-08-01,39.91,40.311,39.206,39.294,223781,0
2016-08-02,39.294,40.175,38.511,38.864,284568,0
2016-08-03,38.951,39.235,38.179,39.168,149113,0
2016-08-04,39.235,39.431,38.707,38.766,140719,0
2016-08-05,39.069,39.343,38.385,38.541,217121,0
2016-08-08,38.404,38.516,37.914,38.179,104941,0
2016-08-09,38.305,39.079,38.219,38.834,142220,0
2016-08-10,38.971,38.971,37.739,37.904,132253,0
2016-08-11,38.09,38.394,37.856,38.09,88024,0
2016-08-12,38.081,38.09,37.436,37.836,62907,0
2016-08-15,38.043,38.903,37.885,38.678,250081,0
2016-08-16,38.473,38.874,38.443,38.678,239354,0
2016-08-17,38.746,39.05,38.433,38.825,209945,0
2016-08-18,38.746,39.549,38.521,39.168,216051,0
2016-08-19,39.168,39.245,38.501,39.158,129648,0
2016-08-22,39.088,39.734,38.726,39.704,100125,0
2016-08-23,39.704,40.205,39.618,39.676,143949,0
2016-08-24,39.734,39.964,39.001,39.148,119275,0
2016-08-25,39.05,39.304,37.588,39.04,72272,0
2016-08-26,39.383,39.509,39.069,39.255,91591,0
2016-08-29,39.383,39.734,39.153,39.499,90731,0
2016-08-30,39.402,39.91,39.148,39.676,67439,0
2016-08-31,39.724,40.058,39.383,39.91,107830,0
2016-09-01,39.724,40.058,39.284,39.676,115490,0
2016-09-02,39.95,40.105,39.489,40.095,105334,0
2016-09-06,40.233,41.509,40.115,41.231,141969,0
2016-09-07,41.143,41.73,40.849,41.554,148090,0
2016-09-08,41.416,41.416,40.908,41.173,116120,0
2016-09-09,40.83,40.967,39.794,39.861,66738,0
2016-09-12,39.704,39.851,39.128,39.779,105129,0
2016-09-13,39.685,39.724,38.652,38.722,125304,0
2016-09-14,38.633,38.776,37.798,37.827,107236,0
2016-09-15,37.798,38.092,37.463,38.082,125895,0
2016-09-16,38.191,38.811,38.191,38.338,218608,0
2016-09-19,38.555,39.095,38.274,39.036,87180,0
2016-09-20,39.155,39.232,38.318,38.909,63699,0
2016-09-21,38.899,39.41,38.555,38.918,67799,0
2016-09-22,39.232,39.625,38.933,39.361,171928,0
2016-09-23,39.282,39.41,38.731,39.155,119586,0
2016-09-26,38.839,38.899,38.388,38.436,73969,0
2016-09-27,38.515,39.075,38.299,39.046,54376,0
2016-09-28,38.977,39.881,38.682,39.851,148795,0
2016-09-29,39.871,39.891,38.643,38.811,71675,0
2016-09-30,39.115,39.548,38.791,39.381,69488,0
2016-10-03,39.361,39.468,38.909,39.017,102131,0
2016-10-04,39.145,39.528,38.864,39.292,87898,0
2016-10-05,39.282,40.393,39.213,40.039,87842,0
2016-10-06,39.891,40.516,39.223,39.665,63478,0
2016-10-07,39.577,40.083,39.381,39.548,68016,0
2016-10-10,39.597,40.56,39.597,40.383,46245,0
2016-10-11,40.353,40.353,38.535,38.682,139941,0
2016-10-12,38.417,39.095,38.338,38.771,46607,0
2016-10-13,38.584,39.232,38.407,38.859,71875,0
2016-10-14,38.918,39.026,38.24,38.545,48967,0
2016-10-17,38.417,38.731,38.131,38.604,59645,0
2016-10-18,38.997,39.911,38.515,39.665,64295,0
2016-10-19,39.804,39.861,39.262,39.625,51233,0
2016-10-20,39.429,39.891,39.292,39.448,93853,0
2016-10-21,39.125,39.125,38.525,38.731,94879,0
2016-10-24,38.967,39.361,38.967,39.135,82406,0
2016-10-25,39.125,39.188,38.318,38.555,74315,0
2016-10-26,38.318,38.456,37.267,37.463,95868,0
2016-10-27,37.769,38.211,36.962,37.109,235919,0
2016-10-28,37.965,40.216,37.965,39.321,620265,0
2016-10-31,39.115,39.635,38.515,39.321,254992,0
2016-11-01,39.341,39.438,38.151,38.682,183419,0
2016-11-02,38.594,38.957,38.171,38.574,121273,0
2016-11-03,38.702,39.193,38.388,38.515,111038,0
2016-11-04,38.496,39.438,38.427,39.095,192370,0
2016-11-07,39.814,40.609,39.341,40.363,135744,0
2016-11-08,40.294,41.366,39.794,41.15,154615,0
2016-11-09,41.041,42.025,38.466,41.926,276258,0
2016-11-10,42.556,43.352,41.69,43.155,291749,0
2016-11-11,43.195,44.09,43.116,43.844,227497,0
2016-11-14,44.236,44.571,43.735,44.04,244310,0
2016-11-15,44,44.311,43.43,44.03,196052,0
2016-11-16,44.01,44.216,43.342,43.735,244143,0
2016-11-17,43.863,44.743,43.863,44.08,162615,0
2016-11-18,44.236,45.819,44.236,44.871,324731,0
2016-11-21,45.003,46.15,44.649,45.663,135493,0
2016-11-22,45.673,45.824,44.157,44.335,256715,0
2016-11-23,44.04,44.552,43.519,44.345,152240,0
2016-11-25,44.365,44.748,44.05,44.311,60390,0
2016-11-28,44.393,44.728,43.883,43.892,184127,0
2016-11-29,44.148,44.355,43.844,43.931,106339,0
2016-11-30,43.892,43.916,42.792,42.84,144305,0
2016-12-01,42.792,43.16,42.271,42.693,134610,0
2016-12-02,42.811,43.136,42.497,42.624,90964,0
2016-12-05,42.801,43.509,42.614,43.106,157544,0
2016-12-06,43.223,43.627,42.437,43.204,117331,0
2016-12-07,43.126,43.878,42.517,43.775,106625,0
2016-12-08,43.765,44.482,42.959,44.442,127525,0
2016-12-09,44.472,45.554,44.472,44.934,115396,0
2016-12-12,44.748,45.407,44.271,44.896,100747,0
2016-12-13,45.143,45.389,44.48,44.565,103452,0
2016-12-14,44.52,44.687,44.116,44.273,58928,0
2016-12-15,44.46,44.924,44.081,44.48,150791,0
2016-12-16,44.638,44.796,44.046,44.233,231712,0
2016-12-19,44.263,44.56,43.65,43.977,106402,0
2016-12-20,43.977,44.363,43.443,43.809,90622,0
2016-12-21,43.67,43.67,43.177,43.177,70703,0
2016-12-22,43.049,43.286,42.793,43.004,96144,0
2016-12-23,43.049,43.473,42.94,43.118,88460,0
2016-12-27,43.019,43.69,43.019,43.443,99986,0
2016-12-28,43.443,43.937,43.206,43.403,66661,0
2016-12-29,43.423,43.937,43.326,43.79,48140,0
2016-12-30,43.646,43.957,43.413,43.611,59354,0
2017-01-03,44.086,44.086,43.306,43.631,73089,0
2017-01-04,43.898,45.128,43.7,44.727,139468,0
2017-01-05,44.619,45.083,43.78,44.026,80169,0
2017-01-06,44.233,44.49,43.544,44.313,302418,0
2017-01-09,44.125,44.638,43.893,44.164,157252,0
2017-01-10,44.116,45.013,43.873,44.974,85100,0
2017-01-11,45.083,45.24,44.45,44.954,133103,0
2017-01-12,44.826,44.826,43.523,44.006,122105,0
2017-01-13,44.184,44.48,43.996,44.283,90635,0
2017-01-17,44.096,44.313,43.403,43.878,59143,0
2017-01-18,44.026,44.026,43.118,43.375,87984,0
2017-01-19,43.326,43.355,42.841,43.078,69618,0
2017-01-20,43.049,43.443,42.693,42.91,141475,0
2017-01-23,42.793,43.138,42.125,42.279,118614,0
2017-01-24,42.338,43.069,42.13,42.604,114210,0
2017-01-25,42.92,43.523,42.846,43.306,68015,0
2017-01-26,43.039,43.039,42.003,42.239,101398,0
2017-01-27,42.259,43.108,41.844,42.871,126233,0
2017-01-30,42.556,43.177,42.041,42.96,148156,0
2017-01-31,42.9,44.116,42.798,44.026,165708,0
2017-02-01,44.223,44.343,43.423,43.71,255182,0
2017-02-02,41.439,41.656,40.393,40.986,531912,0
2017-02-03,41.311,42.328,40.817,42.269,324544,0
2017-02-06,42.071,42.298,41.819,42.249,116987,0
2017-02-07,42.219,42.831,41.963,42.536,145910,0
2017-02-08,42.466,42.556,42.101,42.269,109141,0
2017-02-09,42.486,42.793,41.951,42.693,180126,0
2017-02-10,42.95,43.128,42.693,43.108,55925,0
2017-02-13,43.296,43.72,42.165,43.236,92104,0
2017-02-14,43.206,43.503,41.928,42.92,185539,0
2017-02-15,42.653,43.147,42.556,42.723,121640,0
2017-02-16,42.723,43.113,42.358,42.841,474041,0
2017-02-17,42.881,43.078,42.585,42.95,178994,0
2017-02-21,43.039,43.241,42.289,42.496,182978,0
2017-02-22,42.387,42.496,41.36,41.499,205074,0
2017-02-23,41.518,41.548,40.709,41.183,383281,0
2017-02-24,40.659,42.368,40.659,42.12,123260,0
2017-02-27,42.091,42.279,41.716,41.913,102181,0
2017-02-28,41.746,42.426,41.084,41.094,147038,0
2017-03-01,41.469,42.2,41.044,41.4,214370,0
2017-03-02,41.301,41.696,41.143,41.351,112085,0
2017-03-03,41.341,41.646,40.738,40.995,95471,0
2017-03-06,40.866,40.936,40.343,40.343,221907,0
2017-03-07,40.096,40.817,40.086,40.166,109026,0
2017-03-08,40.393,40.729,40.027,40.067,204728,0
2017-03-09,40.086,40.086,39.524,39.603,183754,0
2017-03-10,39.811,39.988,39.237,39.721,171755,0
2017-03-13,39.731,40.674,39.582,40.654,246606,0
2017-03-14,40.337,41.388,40.257,41.101,141563,0
2017-03-15,41.309,42.569,41.269,42.122,212478,0
2017-03-16,42.192,42.192,41.785,42.103,116489,0
2017-03-17,41.894,42.748,41.537,42.609,194398,0
2017-03-20,42.44,42.5,41.944,42.222,83038,0
2017-03-21,42.53,42.658,42.192,42.311,132093,0
2017-03-22,42.43,42.43,41.493,41.835,94713,0
2017-03-23,41.775,42.678,41.676,42.653,89425,0
2017-03-24,42.698,42.748,42.162,42.321,96599,0
2017-03-27,41.766,42.658,41.607,42.5,64910,0
2017-03-28,42.361,42.569,41.865,42.54,107027,0
2017-03-29,42.629,43.164,42.282,43.036,136613,0
2017-03-30,43.144,43.378,42.663,43.314,129969,0
2017-03-31,43.314,44.147,43.085,44.068,183127,0
2017-04-03,44.068,44.346,40.228,43.164,186482,0
2017-04-04,43.184,43.601,42.837,43.269,147635,0
2017-04-05,43.392,43.75,43.214,43.452,154526,0
2017-04-06,43.402,44.068,42.713,44.048,116061,0
2017-04-07,43.859,44.682,42.162,44.643,205427,0
2017-04-10,44.584,44.832,44.306,44.634,136037,0
2017-04-11,44.544,45.178,43.855,45.1,94738,0
2017-04-12,45.11,45.178,43.795,44.862,128455,0
2017-04-13,44.812,44.92,40.605,44.862,123883,0
2017-04-17,44.98,45.884,44.657,45.754,86798,0
2017-04-18,45.744,45.809,44.892,45.694,87466,0
2017-04-19,45.952,46.152,45.769,45.894,172629,0
2017-04-20,46.012,47.064,45.849,46.916,93154,0
2017-04-21,46.896,47.312,46.27,46.975,178436,0
2017-04-24,47.7,48.126,47.094,47.124,184725,0
2017-04-25,47.134,47.968,46.816,46.836,210071,0
2017-04-26,46.846,47.97,46.846,47.759,232729,0
2017-04-27,43.67,50.19,43.542,48.791,493353,0
2017-04-28,48.592,49.118,48.324,48.781,184952,0
2017-05-01,48.97,50.329,48.93,50.071,270434,0
2017-05-02,50.19,50.597,49.431,50.398,219393,0
2017-05-03,50.15,50.646,49.843,50.18,145312,0
2017-05-04,50.339,51.087,50.12,50.646,244416,0
2017-05-05,50.904,50.904,49.773,50.051,121468,0
2017-05-08,50.061,50.515,49.634,49.803,84111,0
2017-05-09,49.803,50.428,49.555,50.18,113325,0
2017-05-10,50.16,50.775,50.011,50.597,127715,0
2017-05-11,50.368,50.398,49.614,50.091,203607,0
2017-05-12,49.882,50.904,49.882,50.656,153524,0
2017-05-15,50.587,51.103,50.368,50.547,77980,0
2017-05-16,50.736,50.835,50.155,50.726,78745,0
2017-05-17,50.11,50.498,49.754,49.803,129318,0
2017-05-18,49.634,50.2,49.218,49.336,91739,0
2017-05-19,49.228,50.051,49.228,49.336,136452,0
2017-05-22,49.436,49.783,49.123,49.555,100131,0
2017-05-23,49.773,49.773,49.228,49.426,114662,0
2017-05-24,49.386,50.071,47.179,49.575,111219,0
2017-05-25,49.744,50.2,49.614,50.16,46559,0
2017-05-26,49.952,50.547,49.664,50.398,65757,0
2017-05-30,50.269,50.269,49.8,50.11,51363,0
2017-05-31,50.339,50.508,49.754,50.378,79801,0
2017-06-01,50.488,51.5,50.26,51.5,73740,0
2017-06-02,51.688,51.936,51.47,51.857,100956,0
2017-06-05,51.827,51.956,49.078,51.133,113269,0
2017-06-06,50.726,51.43,50.284,50.954,78612,0
2017-06-07,51.232,51.599,51.004,51.45,102849,0
2017-06-08,51.311,52.343,50.835,51.688,132273,0
2017-06-09,51.569,51.996,50.736,51.659,104119,0
2017-06-12,51.778,52.115,50.914,52.055,112200,0
2017-06-13,52.245,52.583,51.846,52.285,103194,0
2017-06-14,52.275,52.613,51.199,51.398,82153,0
2017-06-15,50.91,51.647,50.526,50.805,102057,0
2017-06-16,50.053,51.089,49.964,50.721,210805,0
2017-06-19,51.02,52.006,51,51.518,96738,0
2017-06-20,51.308,51.498,50.462,50.591,64487,0
2017-06-21,50.671,51.368,50.524,50.691,90137,0
2017-06-22,50.701,51.408,50.472,51.358,60136,0
2017-06-23,51.378,51.782,50.8,51.219,137752,0
2017-06-26,51.348,51.637,50.925,50.98,80063,0
2017-06-27,50.93,50.93,49.884,49.984,131810,0
2017-06-28,50.183,50.571,49.187,49.675,221398,0
2017-06-29,49.804,50.945,49.291,50.751,189698,0
2017-06-30,50.711,51.189,50.492,50.741,166893,0
2017-07-03,50.91,50.91,50.253,50.571,31330,0
2017-07-05,50.581,51.632,49.665,49.984,117410,0
2017-07-06,49.814,50.347,49.366,50.233,116598,0
2017-07-07,50.342,50.96,48.579,50.82,73754,0
2017-07-10,50.751,50.82,49.784,49.954,103015,0
2017-07-11,50.013,50.362,47.224,50.203,152175,0
2017-07-12,50.402,51.01,50.004,50.89,90388,0
2017-07-13,50.83,50.83,50.103,50.472,95556,0
2017-07-14,50.332,51.796,47.673,50.551,126176,0
2017-07-17,50.541,50.86,50.133,50.651,76212,0
2017-07-18,50.512,50.87,50.213,50.551,62086,0
2017-07-19,50.641,51.059,50.153,50.89,75665,0
2017-07-20,50.82,50.83,50.163,50.272,85965,0
2017-07-21,50.521,50.706,49.635,49.914,160612,0
2017-07-24,49.814,50.312,49.157,49.675,89526,0
2017-07-25,49.715,50.571,49.451,50.452,102037,0
2017-07-26,50.512,50.512,49.675,49.784,108618,0
2017-07-27,50.691,50.691,48.489,49.774,249080,0
2017-07-28,49.665,51.627,49.54,50.96,219552,0
2017-07-31,51.239,51.239,50.556,51.119,133795,0
2017-08-01,51.109,51.796,50.885,51.109,109171,0
2017-08-02,51.318,51.318,48.465,48.758,214355,0
2017-08-03,48.788,49.605,48.3,48.539,108513,0
2017-08-04,47.902,49.276,47.483,49.177,159467,0
2017-08-07,49.187,49.615,48.868,49.426,75292,0
2017-08-08,49.436,49.954,49.416,49.804,145179,0
2017-08-09,49.764,49.804,49.177,49.441,118260,0
2017-08-10,49.396,49.476,48.948,49.217,85626,0
2017-08-11,49.446,49.555,48.798,49.097,90222,0
2017-08-14,49.476,50.163,48.461,49.944,154957,0
2017-08-15,50.083,50.362,49.715,49.755,59248,0
2017-08-16,49.934,49.944,49.286,49.446,71218,0
2017-08-17,49.346,49.675,48.729,48.729,111960,0
2017-08-18,48.4,48.788,48.001,48.41,295929,0
2017-08-21,48.539,48.709,48.001,48.35,77027,0
2017-08-22,48.489,49.496,48.489,49.476,58379,0
2017-08-23,49.177,49.177,47.942,48.191,98341,0
2017-08-24,48.539,49.127,48.161,49.007,73490,0
2017-08-25,49.187,49.256,48.34,48.37,52465,0
2017-08-28,48.639,48.748,47.972,48.36,82037,0
2017-08-29,48.25,48.938,47.842,48.758,96314,0
2017-08-30,48.828,48.828,48.111,48.32,62704,0
2017-08-31,48.41,49.615,48.41,49.406,87810,0
2017-09-01,49.316,49.844,48.778,49.725,59022,0
2017-09-05,49.555,50.312,48.908,49.187,82488,0
2017-09-06,49.306,49.371,48.808,49.147,64166,0
2017-09-07,49.346,49.994,48.448,49.336,74958,0
2017-09-08,49.047,49.695,48.988,49.366,83692,0
2017-09-11,49.486,50.203,49.386,49.964,61342,0
2017-09-12,50.063,50.432,49.715,50.322,52863,0
2017-09-13,50.173,51.199,49.844,50.9,107628,0
2017-09-14,50.87,51.99,50.42,51.82,200623,0
2017-09-15,51.92,51.98,50.9,51.83,270294,0
2017-09-18,51.88,52.38,51.54,51.94,127604,0
2017-09-19,52.04,52.04,51.015,51.53,128490,0
2017-09-20,51.68,52.2,50.49,50.76,108338,0
2017-09-21,50.73,50.73,50.1,50.25,76099,0
2017-09-22,49.97,51.38,49.97,50.74,80363,0
2017-09-25,50.72,51.3,50.3,50.8,77315,0
2017-09-26,50.98,51.71,50.74,51.25,108168,0
2017-09-27,51.38,52.57,51.09,52.36,112420,0
2017-09-28,52.14,52.88,52.05,52.52,97688,0
2017-09-29,52.65,52.69,52.15,52.47,106041,0
2017-10-02,52.73,53.7,52.25,53.7,101292,0
2017-10-03,53.96,54.115,52.4,53.28,106561,0
2017-10-04,53.51,54.21,53.51,53.62,71126,0
2017-10-05,53.62,54.47,53.32,54.21,89573,0
2017-10-06,54.14,54.46,53.92,54.24,50109,0
2017-10-09,54.06,54.39,52.85,53,131120,0
2017-10-10,53,53,51.71,52.33,121198,0
2017-10-11,52.43,52.94,49.15,52.19,74093,0
2017-10-12,52.18,52.97,52.14,52.46,105141,0
2017-10-13,52,52.14,51.78,52.11,108203,0
2017-10-16,51.96,52.72,51.96,52.49,79699,0
2017-10-17,52.55,53.375,52.16,52.39,60734,0
2017-10-18,52.63,53.37,52.36,53,73927,0
2017-10-19,52.98,53.76,51.71,53.43,66485,0
2017-10-20,53.77,53.92,53.2,53.29,60622,0
2017-10-23,53.35,53.625,52.61,52.91,56395,0
2017-10-24,52.9,53.27,52.1,52.89,50447,0
2017-10-25,52.65,53.92,51.95,53.15,85060,0
2017-10-26,53.16,53.34,52.63,52.89,72283,0
2017-10-27,52.67,53.18,52.44,52.7,100663,0
2017-10-30,52.42,52.58,51.06,51.69,95811,0
2017-10-31,51.74,52.47,51.22,52.22,116373,0
2017-11-01,52.22,52.76,49.09,52.36,66723,0
2017-11-02,52.36,53.63,52.11,53.21,118288,0
2017-11-03,54,54.47,52,53.37,118854,0
2017-11-06,53.3,53.42,51.74,51.94,70675,0
2017-11-07,51.93,51.93,50.335,50.96,138068,0
2017-11-08,50.72,51.46,50.515,50.98,97408,0
2017-11-09,50.89,51.53,50.61,51.16,75685,0
2017-11-10,51.03,51.5,49.66,49.79,115611,0
