Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,25.168,25.168,24.63,24.94,426886,0
2005-02-28,24.773,25.022,24.728,24.886,391852,0
2005-03-01,24.946,25.304,24.816,25.304,351863,0
2005-03-02,25.117,25.455,25.003,25.286,630474,0
2005-03-03,25.346,25.535,25.08,25.122,223526,0
2005-03-04,25.126,25.282,25.126,25.21,349353,0
2005-03-07,25.261,25.261,24.825,24.954,314912,0
2005-03-08,25.058,25.07,24.542,24.736,267417,0
2005-03-09,24.644,24.653,24.449,24.644,178242,0
2005-03-10,24.56,24.635,24.352,24.453,332679,0
2005-03-11,24.409,24.607,24.328,24.392,168487,0
2005-03-14,24.467,24.876,24.361,24.871,422617,0
2005-03-15,24.783,25.054,24.666,24.917,265447,0
2005-03-16,24.852,25.045,24.598,24.848,212607,0
2005-03-17,24.94,24.94,24.63,24.759,344169,0
2005-03-18,24.835,24.835,24.352,24.379,264675,0
2005-03-21,24.346,24.431,24.113,24.135,478425,0
2005-03-22,24.108,24.259,23.976,23.998,174549,0
2005-03-23,23.976,24.018,23.847,23.873,425353,0
2005-03-24,23.864,24.203,23.858,24.013,404591,0
2005-03-28,23.968,24.189,23.954,24.068,390444,0
2005-03-29,24.068,24.078,23.483,23.541,546186,0
2005-03-30,23.492,23.657,23.372,23.454,1036801,0
2005-03-31,23.57,23.752,23.419,23.634,634837,0
2005-04-01,23.546,23.799,23.311,23.441,432496,0
2005-04-04,23.409,23.73,23.409,23.662,350527,0
2005-04-05,23.693,24.319,23.657,24.022,628043,0
2005-04-06,24.008,24.13,23.767,23.843,306408,0
2005-04-07,23.843,23.887,23.606,23.707,424112,0
2005-04-08,23.644,23.92,23.644,23.733,315216,0
2005-04-11,23.82,23.878,23.441,23.509,459610,0
2005-04-12,23.606,23.615,23.319,23.501,769732,0
2005-04-13,23.4,23.527,23.222,23.337,450602,0
2005-04-14,23.315,23.353,22.858,23.052,1097035,0
2005-04-15,23.106,23.106,22.488,22.633,994566,0
2005-04-18,22.624,22.701,22.376,22.655,1018870,0
2005-04-19,22.701,23.168,22.668,22.998,838989,0
2005-04-20,23.106,23.106,22.843,22.903,741961,0
2005-04-21,22.903,23.038,22.863,22.978,498569,0
2005-04-22,22.867,22.973,22.642,22.843,673559,0
2005-04-25,22.774,23.182,22.678,22.678,659008,0
2005-04-26,22.638,23.278,22.604,23.209,695156,0
2005-04-27,23.177,23.738,23.083,23.578,1457061,0
2005-04-28,23.514,23.596,22.614,22.624,1640101,0
2005-04-29,18.979,19.993,18.6,19.089,12180098,0
2005-05-02,19.089,19.919,18.96,19.654,2236210,0
2005-05-03,19.558,19.821,19.536,19.77,1471366,0
2005-05-04,19.933,20.021,19.45,19.812,2691585,0
2005-05-05,19.711,20.072,19.625,19.706,1332164,0
2005-05-06,19.899,19.899,19.554,19.566,951342,0
2005-05-09,19.501,19.673,19.418,19.649,942735,0
2005-05-10,19.612,19.701,19.247,19.487,1294251,0
2005-05-11,19.549,19.554,19.271,19.533,867341,0
2005-05-12,19.678,20.021,19.473,19.527,1434492,0
2005-05-13,19.645,19.701,19.435,19.477,899837,0
2005-05-16,19.546,19.715,19.41,19.414,481702,0
2005-05-17,19.546,19.687,19.367,19.608,1196523,0
2005-05-18,19.669,19.89,19.575,19.858,1237946,0
2005-05-19,19.803,20.077,19.803,19.993,450192,0
2005-05-20,19.988,19.988,19.803,19.821,427694,0
2005-05-23,19.824,20.04,19.764,19.909,1076599,0
2005-05-24,19.933,19.933,19.706,19.706,830068,0
2005-05-25,19.645,19.957,19.621,19.821,452841,0
2005-05-26,19.933,20.049,19.77,19.975,317613,0
2005-05-27,20.016,20.179,19.981,20.03,222469,0
2005-05-31,19.858,20.077,19.847,20.045,670107,0
2005-06-01,19.966,20.126,19.881,20.016,787022,0
2005-06-02,20.134,20.247,19.947,20.08,500730,0
2005-06-03,20.13,20.173,20.011,20.098,427736,0
2005-06-06,20.142,20.142,19.738,19.961,629309,0
2005-06-07,20.04,20.483,19.943,20.409,385262,0
2005-06-08,20.512,20.512,20.196,20.323,301648,0
2005-06-09,20.319,20.414,20.206,20.233,190879,0
2005-06-10,20.238,20.435,20.192,20.422,309230,0
2005-06-13,20.414,20.647,20.323,20.647,312904,0
2005-06-14,20.507,20.749,20.507,20.656,283993,0
2005-06-15,20.713,21.069,20.568,21.022,591524,0
2005-06-16,21.017,21.246,20.893,21.138,309551,0
2005-06-17,21.223,21.241,21.087,21.176,527455,0
2005-06-20,21.128,21.232,21.069,21.186,283995,0
2005-06-21,21.152,21.274,20.976,21.199,311159,0
2005-06-22,21.223,21.416,21.199,21.371,387659,0
2005-06-23,21.323,21.86,21.114,21.445,1072907,0
2005-06-24,21.634,21.634,21.246,21.468,702947,0
2005-06-27,21.579,21.579,21.162,21.313,481352,0
2005-06-28,21.398,21.49,21.152,21.346,418377,0
2005-06-29,21.44,21.648,21.313,21.621,488806,0
2005-06-30,21.652,22.046,21.533,21.908,512723,0
2005-07-01,22.042,22.191,21.908,21.95,444398,0
2005-07-05,22.126,22.394,22.046,22.246,586950,0
2005-07-06,22.242,22.246,21.503,21.603,703908,0
2005-07-07,21.402,21.513,21.053,21.092,756015,0
2005-07-08,21.199,21.217,20.875,21.022,675582,0
2005-07-11,21.227,21.388,21.199,21.313,478140,0
2005-07-12,21.421,21.731,21.313,21.642,599690,0
2005-07-13,21.721,21.772,21.485,21.509,1138559,0
2005-07-14,21.565,21.603,21.356,21.416,545572,0
2005-07-15,21.551,21.683,21.49,21.611,616351,0
2005-07-18,21.666,21.678,21.533,21.565,504466,0
2005-07-19,21.634,21.772,21.571,21.666,676063,0
2005-07-20,21.571,21.908,21.571,21.839,869768,0
2005-07-21,21.908,21.908,21.411,21.509,408881,0
2005-07-22,21.611,21.611,21.368,21.533,307979,0
2005-07-25,21.541,21.608,21.128,21.189,406689,0
2005-07-26,21.213,21.402,21.128,21.341,519933,0
2005-07-27,21.289,21.421,21.119,21.128,684156,0
2005-07-28,21.128,21.371,20.8,20.809,907803,0
2005-07-29,21.815,23.024,21.388,22.57,3157935,0
2005-08-01,22.642,23.083,22.417,23.001,1087692,0
2005-08-02,22.926,23.083,22.592,22.75,461344,0
2005-08-03,22.732,22.908,22.45,22.533,538127,0
2005-08-04,22.426,22.764,22.237,22.255,404559,0
2005-08-05,22.349,22.363,21.959,22.038,318967,0
2005-08-08,22.195,22.278,21.616,21.758,539744,0
2005-08-09,21.875,22.112,21.791,22.002,335715,0
2005-08-10,22.097,22.524,22.074,22.2,586886,0
2005-08-11,22.228,22.468,22.209,22.232,293708,0
2005-08-12,22.205,22.4,22.052,22.255,290526,0
2005-08-15,22.228,22.843,22.223,22.646,438576,0
2005-08-16,22.588,22.588,21.8,21.908,373161,0
2005-08-17,21.853,22.093,21.829,21.853,218596,0
2005-08-18,21.941,21.973,21.621,21.706,257904,0
2005-08-19,21.721,21.754,21.445,21.481,349561,0
2005-08-22,21.621,21.866,21.468,21.621,399284,0
2005-08-23,21.533,21.959,21.435,21.875,559504,0
2005-08-24,21.87,21.941,21.44,21.453,328217,0
2005-08-25,21.445,21.706,21.274,21.371,329982,0
2005-08-26,21.375,21.527,21.213,21.241,367855,0
2005-08-29,21.208,21.289,20.919,21.286,450906,0
2005-08-30,21.213,21.356,20.865,20.994,433187,0
2005-08-31,20.942,21.11,20.493,20.6,1029346,0
2005-09-01,20.577,20.708,20.238,20.503,718078,0
2005-09-02,20.554,20.638,20.045,20.098,585890,0
2005-09-06,20.112,20.465,20.04,20.37,791743,0
2005-09-07,20.479,20.623,20.314,20.406,620933,0
2005-09-08,20.357,20.452,20.192,20.299,197934,0
2005-09-09,20.196,20.439,20.196,20.396,396028,0
2005-09-12,20.422,21.101,20.379,21.077,407180,0
2005-09-13,21.114,21.237,20.99,21.04,463337,0
2005-09-14,20.948,21.077,20.86,20.985,545738,0
2005-09-15,20.938,21.148,20.869,20.884,567409,0
2005-09-16,20.933,21.101,20.725,21,221816,0
2005-09-19,20.933,21.053,20.409,20.522,572194,0
2005-09-20,20.564,20.818,19.738,19.803,553156,0
2005-09-21,19.729,19.899,19.414,19.72,549947,0
2005-09-22,19.829,19.833,19.335,19.663,407450,0
2005-09-23,19.812,20.452,19.738,20.224,675156,0
2005-09-26,20.379,20.507,20.159,20.238,264847,0
2005-09-27,20.337,20.503,20.021,20.452,279020,0
2005-09-28,20.507,20.66,20.342,20.374,675994,0
2005-09-29,20.351,20.652,20.196,20.512,344404,0
2005-09-30,20.581,20.78,20.309,20.6,566000,0
2005-10-03,20.647,20.713,20.291,20.422,377475,0
2005-10-04,20.469,20.474,20.151,20.229,601211,0
2005-10-05,20.108,20.299,19.862,19.957,799759,0
2005-10-06,19.957,20.088,19.909,19.997,835583,0
2005-10-07,20.054,20.262,19.988,20.151,981950,0
2005-10-10,20.291,20.652,20.238,20.577,748736,0
2005-10-11,20.675,20.733,19.947,19.961,628397,0
2005-10-12,19.957,20.021,19.649,19.711,360296,0
2005-10-13,19.779,19.824,19.57,19.697,292211,0
2005-10-14,19.842,20.351,19.669,20.025,755303,0
2005-10-17,20.118,20.351,19.957,20.054,401553,0
2005-10-18,20.035,20.108,19.829,19.851,533255,0
2005-10-19,19.851,20.173,19.444,20.151,441949,0
2005-10-20,20.122,20.196,19.659,19.755,310681,0
2005-10-21,19.803,20.025,19.57,19.649,365518,0
2005-10-24,19.743,19.928,19.423,19.928,454779,0
2005-10-25,19.862,20.021,19.533,19.663,824563,0
2005-10-26,19.751,19.779,19.467,19.725,852217,0
2005-10-27,19.58,19.764,18.632,19.054,2053596,0
2005-10-28,18.202,19.006,18.202,18.679,4626089,0
2005-10-31,18.719,19.026,18.673,18.837,649994,0
2005-11-01,18.786,18.955,18.577,18.878,983801,0
2005-11-02,18.859,19.353,18.845,19.298,714862,0
2005-11-03,19.284,19.938,19.284,19.881,949618,0
2005-11-04,19.947,20.035,19.829,19.938,745994,0
2005-11-07,19.905,20.173,19.905,20.103,529616,0
2005-11-08,20.062,20.108,19.885,20.049,281378,0
2005-11-09,19.993,20.103,19.711,19.764,731252,0
2005-11-10,19.711,19.988,19.527,19.784,818205,0
2005-11-11,19.76,19.981,19.654,19.947,588113,0
2005-11-14,19.971,20.151,19.862,20.016,377391,0
2005-11-15,20.021,20.021,19.418,19.458,1013706,0
2005-11-16,19.45,19.541,19.329,19.414,520198,0
2005-11-17,19.387,19.673,19.387,19.598,1185036,0
2005-11-18,19.669,20.192,19.598,20.112,321036,0
2005-11-21,20.142,20.179,19.975,20.13,237521,0
2005-11-22,20.045,20.465,19.988,20.396,363763,0
2005-11-23,20.365,20.699,20.351,20.541,247886,0
2005-11-25,20.541,20.713,20.452,20.614,131736,0
2005-11-28,20.647,20.725,20.351,20.493,351550,0
2005-11-29,20.46,20.704,20.46,20.469,460202,0
2005-11-30,20.422,20.73,20.422,20.638,278194,0
2005-12-01,19.909,20.503,19.872,20.04,1049559,0
2005-12-02,20.224,20.351,19.993,20.238,547168,0
2005-12-05,20.247,20.247,19.975,20.025,354486,0
2005-12-06,20.155,20.271,19.895,20.164,728256,0
2005-12-07,20.276,20.666,20.164,20.666,421750,0
2005-12-08,20.684,20.69,20.479,20.666,539122,0
2005-12-09,20.581,20.68,20.465,20.564,417473,0
2005-12-12,20.572,20.675,20.517,20.605,439795,0
2005-12-13,20.581,20.911,20.545,20.833,452538,0
2005-12-14,20.684,20.884,20.675,20.828,346156,0
2005-12-15,20.78,20.952,20.733,20.766,495791,0
2005-12-16,20.865,20.903,20.708,20.776,366572,0
2005-12-19,20.884,20.956,20.753,20.776,356265,0
2005-12-20,20.911,20.98,20.69,20.78,361566,0
2005-12-21,20.838,20.994,20.771,20.952,278402,0
2005-12-22,20.99,21,20.842,20.98,183760,0
2005-12-23,20.875,21.069,20.875,20.971,138191,0
2005-12-27,21.057,21.194,20.776,20.865,188706,0
2005-12-28,20.814,21.203,20.814,21.064,320709,0
2005-12-29,20.976,21.74,20.976,21.541,452277,0
2005-12-30,21.445,21.518,21.134,21.189,232289,0
2006-01-03,21.172,21.223,20.581,21.061,493116,0
2006-01-04,20.966,21.101,20.842,20.924,379519,0
2006-01-05,20.879,21.074,20.855,20.889,558341,0
2006-01-06,21.119,21.286,21,21.057,489604,0
2006-01-09,21.044,22.349,21.044,21.993,1153959,0
2006-01-10,21.889,22.153,21.134,21.277,723348,0
2006-01-11,21.246,21.286,21.008,21.013,529861,0
2006-01-12,21.017,21.11,20.976,21.036,628183,0
2006-01-13,20.98,21.203,20.976,21.157,216782,0
2006-01-17,21.044,21.128,20.903,20.966,383667,0
2006-01-18,20.865,21.194,20.753,20.8,749728,0
2006-01-19,20.79,21.172,20.79,21.074,330740,0
2006-01-20,21.128,21.128,20.8,20.824,646180,0
2006-01-23,20.786,20.786,20.126,20.134,817833,0
2006-01-24,20.138,21.533,20.138,21.128,2037513,0
2006-01-25,21.189,21.736,21.176,21.398,1098077,0
2006-01-26,21.541,21.744,21.286,21.657,1064247,0
2006-01-27,22.908,24.147,21.839,22.921,5686138,0
2006-01-30,22.872,23.083,22.57,22.973,1070563,0
2006-01-31,22.968,23.038,22.665,22.93,867811,0
2006-02-01,22.784,22.973,22.678,22.849,863973,0
2006-02-02,22.936,22.936,22.619,22.724,578369,0
2006-02-03,22.651,22.76,22.533,22.642,526497,0
2006-02-06,22.478,22.701,22.468,22.633,452741,0
2006-02-07,22.732,22.94,22.619,22.732,637406,0
2006-02-08,22.791,22.93,22.688,22.81,322634,0
2006-02-09,22.714,22.987,22.688,22.787,408380,0
2006-02-10,22.774,22.867,22.651,22.755,479914,0
2006-02-13,22.093,22.488,21.754,22.459,1704776,0
2006-02-14,22.407,22.784,22.407,22.711,723108,0
2006-02-15,22.628,22.673,22.205,22.363,457251,0
2006-02-16,22.344,22.502,22.157,22.358,312484,0
2006-02-17,22.278,22.281,22.014,22.126,813318,0
2006-02-21,22.038,22.121,21.616,21.82,496819,0
2006-02-22,21.889,22.692,21.815,22.511,644431,0
2006-02-23,22.435,22.561,22.376,22.39,398087,0
2006-02-24,22.502,22.727,22.112,22.655,459529,0
2006-02-27,22.642,22.958,22.628,22.815,307598,0
2006-02-28,22.74,22.964,22.322,22.358,491949,0
2006-03-01,22.43,22.592,22.214,22.45,498249,0
2006-03-02,22.553,22.825,22.407,22.801,609674,0
2006-03-03,22.819,22.899,22.354,22.561,446708,0
2006-03-06,22.633,22.633,22.278,22.371,253525,0
2006-03-07,22.366,22.575,22.121,22.223,228820,0
2006-03-08,22.083,22.45,22.083,22.205,254778,0
2006-03-09,22.074,22.426,22.042,22.344,284726,0
2006-03-10,22.349,22.912,22.219,22.908,672910,0
2006-03-13,22.805,23.345,22.805,23.149,559047,0
2006-03-14,23.083,23.506,23.083,23.473,574102,0
2006-03-15,23.423,23.838,23.386,23.752,514248,0
2006-03-16,23.878,24.121,23.667,23.671,424002,0
2006-03-17,23.791,23.799,23.319,23.752,464162,0
2006-03-20,23.767,23.852,23.536,23.674,313729,0
2006-03-21,23.701,24.073,23.382,23.985,524854,0
2006-03-22,23.855,24.593,23.855,24.213,735684,0
2006-03-23,24.118,24.449,23.958,23.981,597110,0
2006-03-24,24.073,24.092,23.794,23.838,334327,0
2006-03-27,23.911,23.92,23.808,23.847,297292,0
2006-03-28,23.954,23.995,23.662,23.73,256093,0
2006-03-29,23.82,23.82,23.333,23.396,598900,0
2006-03-30,23.311,24.121,23.311,23.813,565853,0
2006-03-31,23.887,23.887,23.596,23.674,412906,0
2006-04-03,23.73,24.48,23.73,23.99,906287,0
2006-04-04,23.93,23.976,23.487,23.527,445860,0
2006-04-05,23.396,23.61,23.145,23.522,687224,0
2006-04-06,23.404,23.858,23.404,23.688,207545,0
2006-04-07,23.743,24.013,23.615,23.693,592925,0
2006-04-10,23.761,23.954,23.519,23.56,434000,0
2006-04-11,24.495,25.304,24.49,25.126,2408559,0
2006-04-12,24.866,25.296,24.866,25.026,599147,0
2006-04-13,25.04,25.094,24.825,24.886,575291,0
2006-04-17,24.768,24.982,24.607,24.64,581096,0
2006-04-18,24.626,24.895,24.598,24.728,817332,0
2006-04-19,24.713,24.886,24.662,24.852,677842,0
2006-04-20,24.926,25.342,24.773,25.327,449156,0
2006-04-21,25.318,25.594,25.261,25.442,516741,0
2006-04-24,25.168,25.405,25.108,25.215,1057990,0
2006-04-25,25.342,25.346,24.603,24.792,843311,0
2006-04-26,24.777,25.003,24.533,24.811,528213,0
2006-04-27,24.672,24.926,24.251,24.423,721336,0
2006-04-28,22.2,23.301,22.2,22.592,2778944,0
2006-05-01,22.665,22.727,22.024,22.07,1357461,0
2006-05-02,22.083,22.39,21.875,22.34,1165900,0
2006-05-03,22.242,22.483,22.136,22.307,489357,0
2006-05-04,22.307,22.371,22.2,22.327,430228,0
2006-05-05,22.385,22.692,22.376,22.524,824752,0
2006-05-08,22.464,22.724,22.464,22.575,521640,0
2006-05-09,22.597,22.688,22.561,22.614,602685,0
2006-05-10,22.642,22.682,22.533,22.642,320068,0
2006-05-11,22.642,22.696,22.246,22.444,787477,0
2006-05-12,22.376,22.376,22.038,22.038,582659,0
2006-05-15,22.014,22.195,21.866,22.117,340748,0
2006-05-16,22.303,22.371,21.806,21.829,347364,0
2006-05-17,21.81,22.029,21.537,21.86,374272,0
2006-05-18,21.959,22.385,21.959,22.162,515294,0
2006-05-19,22.167,22.422,21.652,22.117,800893,0
2006-05-22,22.117,22.185,21.38,21.976,910302,0
2006-05-23,21.984,22.136,21.629,21.82,747206,0
2006-05-24,21.844,22.153,21.453,21.829,923781,0
2006-05-25,21.87,22.038,21.696,21.88,1643201,0
2006-05-26,21.917,22.024,21.736,21.898,303229,0
2006-05-30,21.758,21.853,21.11,21.294,638704,0
2006-05-31,21.299,21.341,20.541,21.013,1359042,0
2006-06-01,21.013,21.351,20.776,21.277,1355851,0
2006-06-02,21.309,21.363,20.948,21.157,676804,0
2006-06-05,21.143,21.44,20.838,20.838,593397,0
2006-06-06,20.879,20.942,20.8,20.847,574374,0
2006-06-07,20.809,21.083,20.742,20.828,406574,0
2006-06-08,20.742,20.907,20.474,20.762,735608,0
2006-06-09,20.833,21.003,20.704,20.753,314259,0
2006-06-12,20.609,20.699,20.243,20.243,651277,0
2006-06-13,20.409,20.474,20.103,20.159,778321,0
2006-06-14,20.224,20.465,20.142,20.281,486845,0
2006-06-15,20.357,20.559,20.347,20.422,468325,0
2006-06-16,20.422,20.503,20.267,20.295,356468,0
2006-06-19,20.319,20.422,19.938,20.016,449672,0
2006-06-20,19.993,20.253,19.938,20.098,650232,0
2006-06-21,20.077,20.233,20.054,20.142,496899,0
2006-06-22,20.142,20.295,20.035,20.164,216480,0
2006-06-23,20.206,20.262,20.122,20.169,120672,0
2006-06-26,20.146,20.351,20.146,20.202,138500,0
2006-06-27,20.247,20.276,19.981,19.993,285411,0
2006-06-28,20.058,20.206,19.943,19.961,280553,0
2006-06-29,20.058,20.568,19.928,20.554,314238,0
2006-06-30,20.541,20.804,20.094,20.094,2937955,0
2006-07-03,20.159,20.465,20.159,20.224,281092,0
2006-07-05,20.112,20.253,19.985,20.103,447289,0
2006-07-06,20.192,20.314,20.072,20.182,342072,0
2006-07-07,20.192,20.247,19.938,19.997,421209,0
2006-07-10,20.138,20.267,19.909,19.909,410815,0
2006-07-11,19.881,19.938,19.541,19.829,371063,0
2006-07-12,19.895,20.045,19.687,19.751,341540,0
2006-07-13,19.743,19.824,19.473,19.501,266126,0
2006-07-14,19.514,19.751,19.302,19.487,345005,0
2006-07-17,19.458,19.58,19.329,19.454,355188,0
2006-07-18,19.45,19.824,19.026,19.358,447275,0
2006-07-19,19.312,20.159,19.312,19.881,414859,0
2006-07-20,19.829,19.829,19.418,19.458,300905,0
2006-07-21,19.397,19.546,19.03,19.501,298103,0
2006-07-24,19.687,20.333,19.678,20.196,369081,0
2006-07-25,20.049,20.971,20.049,20.907,755407,0
2006-07-26,20.721,20.758,20.196,20.609,517772,0
2006-07-27,20.721,20.907,20.108,20.173,302332,0
2006-07-28,20.833,22.417,20.753,21.941,2020392,0
2006-07-31,21.533,22.093,21.453,22.074,560200,0
2006-08-01,21.634,21.634,20.956,21.134,641186,0
2006-08-02,21.097,21.611,21.044,21.468,489064,0
2006-08-03,21.393,22.459,21.232,22.223,876775,0
2006-08-04,22.255,22.614,21.959,22.214,476576,0
2006-08-07,22.228,22.228,21.608,22.042,425183,0
2006-08-08,22.033,22.162,21.565,21.662,465885,0
2006-08-09,21.758,21.796,21.148,21.223,243990,0
2006-08-10,21.148,21.727,20.99,21.509,198537,0
2006-08-11,21.621,21.856,21.318,21.678,386005,0
2006-08-14,21.81,21.922,21.286,21.421,482028,0
2006-08-15,21.603,22.274,21.556,22.147,583210,0
2006-08-16,22.237,22.642,21.955,22.638,423019,0
2006-08-17,22.57,22.682,22.444,22.52,309036,0
2006-08-18,22.553,22.575,22.107,22.336,261479,0
2006-08-21,22.07,22.107,21.255,21.453,828268,0
2006-08-22,21.44,21.687,21.092,21.36,455764,0
2006-08-23,21.337,21.523,20.865,21.074,305687,0
2006-08-24,21.074,21.128,20.713,20.79,436686,0
2006-08-25,20.8,21.128,20.713,20.898,268760,0
2006-08-28,20.842,21.36,20.776,21.213,213115,0
2006-08-29,21.176,21.898,21.172,21.776,428840,0
2006-08-30,21.829,22.083,21.368,21.7,365398,0
2006-08-31,21.758,21.796,21.485,21.674,190293,0
2006-09-01,21.744,22.002,21.721,21.959,239804,0
2006-09-05,21.749,22.219,21.652,22.205,532413,0
2006-09-06,21.993,22.074,21.776,21.866,381085,0
2006-09-07,21.815,22.195,21.527,21.856,420215,0
2006-09-08,21.936,22.157,21.7,22.088,290020,0
2006-09-11,21.976,22.74,21.866,22.711,499195,0
2006-09-12,22.66,23.56,22.66,23.427,517518,0
2006-09-13,23.4,23.441,23.121,23.306,421330,0
2006-09-14,23.196,23.396,22.936,23.278,296784,0
2006-09-15,23.45,24.05,23.2,23.882,845617,0
2006-09-18,23.838,24.022,23.61,23.976,365672,0
2006-09-19,23.958,23.958,23.362,23.906,364282,0
2006-09-20,23.976,24.584,23.954,24.199,864964,0
2006-09-21,24.199,24.328,23.536,23.791,413234,0
2006-09-22,23.82,24.022,23.446,24.022,518679,0
2006-09-25,24.059,24.463,23.892,24.449,638444,0
2006-09-26,24.384,24.612,24.162,24.305,578361,0
2006-09-27,24.283,25.08,24.283,25.007,989323,0
2006-09-28,24.89,25.332,24.792,25.2,1185258,0
2006-09-29,25.163,25.191,24.783,24.783,718755,0
2006-10-02,24.681,25.08,24.376,24.768,358083,0
2006-10-03,23.423,24.045,23.13,23.427,1970549,0
2006-10-04,23.353,23.813,23.079,23.761,536416,0
2006-10-05,23.711,24.193,23.657,24.166,441991,0
2006-10-06,24.156,24.64,23.93,24.418,742005,0
2006-10-09,24.333,24.471,23.981,24.427,384868,0
2006-10-10,24.392,24.565,24.236,24.342,319330,0
2006-10-11,24.227,24.449,24.065,24.361,325340,0
2006-10-12,24.418,24.763,24.236,24.759,294683,0
2006-10-13,24.69,24.949,24.676,24.797,360565,0
2006-10-16,24.844,24.913,24.56,24.844,523929,0
2006-10-17,24.644,24.681,24.255,24.551,408810,0
2006-10-18,24.617,24.676,24.346,24.551,350879,0
2006-10-19,24.555,24.644,24.427,24.644,257937,0
2006-10-20,24.65,24.65,24.274,24.486,327377,0
2006-10-23,24.44,24.89,24.388,24.852,458199,0
2006-10-24,24.716,25.215,24.565,24.926,375094,0
2006-10-25,24.959,25.186,24.7,25.049,499457,0
2006-10-26,25,25.559,24.922,25.3,545671,0
2006-10-27,25.769,25.965,25.036,25.364,1251212,0
2006-10-30,25.304,25.418,25.007,25.274,358696,0
2006-10-31,25.065,25.296,24.686,24.787,593699,0
2006-11-01,24.736,24.857,24.217,24.265,299807,0
2006-11-02,24.135,24.366,23.838,24.176,529084,0
2006-11-03,24.269,24.495,23.976,24.162,284743,0
2006-11-06,24.245,24.754,24.227,24.681,732399,0
2006-11-07,24.736,25.205,24.713,24.754,372603,0
2006-11-08,24.598,24.954,24.486,24.857,274027,0
2006-11-09,24.917,24.936,24.346,24.538,225528,0
2006-11-10,24.476,24.862,24.346,24.835,276444,0
2006-11-13,24.821,25.084,24.612,24.852,232197,0
2006-11-14,24.876,25.432,24.476,25.395,443426,0
2006-11-15,25.228,25.928,25.228,25.742,1024293,0
2006-11-16,25.752,25.85,25.497,25.651,417671,0
2006-11-17,26.192,26.713,26.002,26.173,707571,0
2006-11-20,26.113,26.781,26.071,26.58,635306,0
2006-11-21,26.61,27.005,26.492,26.845,587775,0
2006-11-22,27.019,27.246,26.845,27.091,646558,0
2006-11-24,26.845,27.109,26.721,26.882,178967,0
2006-11-27,26.808,26.845,26.211,26.255,766619,0
2006-11-28,26.211,26.255,25.946,26.154,643772,0
2006-11-29,26.192,26.507,26.108,26.274,415259,0
2006-11-30,26.261,26.341,25.985,26.127,490597,0
2006-12-01,26.154,26.557,25.797,26.145,431064,0
2006-12-04,26.127,26.492,26.127,26.488,495067,0
2006-12-05,26.619,26.619,26.248,26.318,569951,0
2006-12-06,26.255,27.287,26.192,27.223,860687,0
2006-12-07,27.328,27.772,27.005,27.127,719248,0
2006-12-08,26.999,27.054,26.695,26.798,274575,0
2006-12-11,26.794,26.982,26.614,26.859,259810,0
2006-12-12,26.899,26.938,26.401,26.593,455466,0
2006-12-13,26.676,26.839,26.46,26.566,368445,0
2006-12-14,26.648,26.925,26.433,26.767,495413,0
2006-12-15,26.825,26.872,26.066,26.066,708175,0
2006-12-18,26.182,26.206,25.427,25.473,862050,0
2006-12-19,25.469,25.625,25.145,25.3,660923,0
2006-12-20,25.243,25.304,25.016,25.243,916430,0
2006-12-21,25.243,25.716,24.622,24.69,1028530,0
2006-12-22,25.065,25.196,24.593,25.058,684731,0
2006-12-26,24.963,25.256,24.963,25.089,543601,0
2006-12-27,25.08,25.4,24.973,25.291,367449,0
2006-12-28,25.154,25.196,24.801,25.036,473434,0
2006-12-29,24.949,25.003,24.593,24.728,500329,0
2007-01-03,24.811,25.304,24.728,25.104,849003,0
2007-01-04,24.968,25.391,24.797,25.336,428601,0
2007-01-05,25.261,25.261,24.672,24.931,768270,0
2007-01-08,24.931,24.954,24.551,24.754,500439,0
2007-01-09,24.83,24.83,24.096,24.463,952327,0
2007-01-10,24.379,24.56,24.147,24.283,602063,0
2007-01-11,24.292,24.635,24.259,24.542,511498,0
2007-01-12,25.228,25.821,25.094,25.711,1326491,0
2007-01-16,25.742,26.274,25.711,26.187,999045,0
2007-01-17,26.123,26.401,26.08,26.219,606013,0
2007-01-18,26.243,26.364,25.793,25.868,445728,0
2007-01-19,25.789,26.085,25.432,25.942,322998,0
2007-01-22,25.915,26.039,25.464,25.797,593731,0
2007-01-23,25.702,26.062,25.59,25.937,433408,0
2007-01-24,25.967,26.253,25.868,26.211,529009,0
2007-01-25,26.159,26.369,25.501,25.937,1075253,0
2007-01-26,27.519,28.133,27.068,27.893,4161528,0
2007-01-29,27.397,28.584,27.37,28.392,1703795,0
2007-01-30,28.005,28.593,27.806,28.536,1560194,0
2007-01-31,28.384,28.833,28.259,28.785,885160,0
2007-02-01,28.752,29.161,28.685,29.086,766223,0
2007-02-02,28.827,29.041,28.699,28.864,497110,0
2007-02-05,28.757,29.329,28.648,29.086,715434,0
2007-02-06,29.067,29.238,28.657,28.936,503288,0
2007-02-07,29.005,29.018,28.644,29.013,327954,0
2007-02-08,29.062,29.644,29.018,29.636,1083917,0
2007-02-09,29.622,29.649,28.804,28.861,528478,0
2007-02-12,28.651,28.922,28.301,28.887,498342,0
2007-02-13,29.049,29.175,28.887,29.041,301972,0
2007-02-14,29.077,29.311,28.747,28.972,300104,0
2007-02-15,28.932,29.013,28.721,28.932,217207,0
2007-02-16,28.968,29.041,28.597,29.027,288748,0
2007-02-20,28.942,29.466,28.909,29.283,679287,0
2007-02-21,29.22,29.521,28.823,28.977,577560,0
2007-02-22,28.857,29.287,28.508,28.666,381709,0
2007-02-23,28.716,29.054,28.412,28.892,474314,0
2007-02-26,28.896,29.036,28.587,28.738,450071,0
2007-02-27,28.442,28.494,27.749,27.749,665676,0
2007-02-28,27.865,28.339,27.351,28.222,978923,0
2007-03-01,27.823,28.494,27.548,28.212,556160,0
2007-03-02,28.084,28.236,27.588,27.605,666021,0
2007-03-05,27.351,27.744,26.967,26.967,618500,0
2007-03-06,27.068,27.681,27.037,27.444,446346,0
2007-03-07,27.417,27.74,27.283,27.46,432612,0
2007-03-08,27.677,28.034,27.667,27.855,368578,0
2007-03-09,28.029,28.16,27.823,28.029,416469,0
2007-03-12,28.069,28.178,27.754,27.792,214094,0
2007-03-13,27.548,27.561,27.063,27.077,473597,0
2007-03-14,27.083,27.417,26.935,27.301,681656,0
2007-03-15,27.183,27.686,27.119,27.638,355096,0
2007-03-16,27.633,27.695,27.169,27.219,592937,0
2007-03-19,27.421,27.731,27.402,27.519,308338,0
2007-03-20,27.569,27.879,27.506,27.764,326207,0
2007-03-21,27.744,28.042,27.417,28.042,346352,0
2007-03-22,27.839,28.093,27.695,28.01,299991,0
2007-03-23,27.686,27.686,27.051,27.223,849160,0
2007-03-26,27.26,27.633,26.882,27.615,544693,0
2007-03-27,27.47,27.595,27.246,27.283,400156,0
2007-03-28,27.26,27.301,26.671,26.798,676054,0
2007-03-29,26.903,26.982,26.524,26.89,316594,0
2007-03-30,26.953,27.949,26.921,27.662,1023664,0
2007-04-02,27.831,28.098,27.726,27.977,681399,0
2007-04-03,28.019,28.548,27.893,28.325,542644,0
2007-04-04,28.181,28.584,28.107,28.471,429365,0
2007-04-05,28.434,28.457,28.205,28.253,350856,0
2007-04-09,28.253,28.571,28.222,28.392,400411,0
2007-04-10,28.205,28.499,28.138,28.407,343803,0
2007-04-11,28.471,28.58,28.205,28.388,495338,0
2007-04-12,28.259,28.877,28.133,28.837,644198,0
2007-04-13,28.963,28.963,28.552,28.857,534034,0
2007-04-16,28.909,29.329,28.877,29.301,307920,0
2007-04-17,29.283,29.283,28.906,29.072,243891,0
2007-04-18,28.982,29.157,28.721,28.958,251124,0
2007-04-19,28.712,28.9,28.657,28.671,368785,0
2007-04-20,28.968,28.991,28.522,28.587,613953,0
2007-04-23,28.485,29.147,28.471,28.991,609627,0
2007-04-24,29.054,29.054,27.92,28.038,1108439,0
2007-04-25,28.138,28.644,28.103,28.562,603598,0
2007-04-26,28.466,28.883,28.047,28.712,655308,0
2007-04-27,28.457,29.301,27.448,28.357,1254289,0
2007-04-30,28.339,28.648,27.772,27.792,670076,0
2007-05-01,27.772,27.843,27.196,27.749,670256,0
2007-05-02,27.709,28.651,27.667,28.376,648889,0
2007-05-03,28.412,28.587,28.029,28.451,410211,0
2007-05-04,28.442,28.548,28.306,28.548,429560,0
2007-05-07,28.552,28.712,28.407,28.531,428108,0
2007-05-08,28.434,28.648,28.124,28.587,481834,0
2007-05-09,28.611,29.036,28.466,28.837,330271,0
2007-05-10,28.699,28.932,28.544,28.734,450384,0
2007-05-11,28.587,28.918,28.539,28.726,300560,0
2007-05-14,28.611,28.68,28.33,28.412,427081,0
2007-05-15,28.348,28.909,28.2,28.259,329568,0
2007-05-16,28.407,28.616,28.348,28.616,269326,0
2007-05-17,28.616,28.861,28.379,28.827,311714,0
2007-05-18,28.827,29.233,28.485,29.142,428669,0
2007-05-21,29.054,29.589,29.054,29.476,356994,0
2007-05-22,29.365,30.06,29.361,29.781,449388,0
2007-05-23,29.89,30.12,29.627,29.758,418045,0
2007-05-24,29.703,29.927,29.456,29.545,356048,0
2007-05-25,29.5,29.781,29.5,29.685,228797,0
2007-05-29,29.787,30.188,29.69,29.974,433829,0
2007-05-30,29.839,30.701,29.781,30.664,524111,0
2007-05-31,30.616,31.091,30.607,30.955,487654,0
2007-06-01,31.02,31.491,30.831,31.247,681973,0
2007-06-04,31.2,31.319,30.886,31.209,405500,0
2007-06-05,31.001,31.052,30.548,30.745,371483,0
2007-06-06,30.503,30.503,29.969,30.389,565663,0
2007-06-07,30.192,30.384,29.663,29.663,615716,0
2007-06-08,29.777,30.278,29.753,30.054,466400,0
2007-06-11,29.923,30.069,29.744,29.859,223426,0
2007-06-12,29.715,29.9,29.374,29.456,255259,0
2007-06-13,29.508,29.908,29.378,29.796,381684,0
2007-06-14,29.763,30.161,29.763,29.894,285266,0
2007-06-15,30.244,30.585,30.143,30.43,412071,0
2007-06-18,30.475,30.659,30.23,30.466,150274,0
2007-06-19,30.297,30.625,30.087,30.594,310000,0
2007-06-20,30.631,30.631,30.161,30.198,236529,0
2007-06-21,30.097,30.338,29.819,30.261,291112,0
2007-06-22,30.083,30.343,29.815,30.027,431679,0
2007-06-25,30.054,30.374,29.772,30.003,316259,0
2007-06-26,30.003,30.188,29.744,29.977,254170,0
2007-06-27,29.829,30.585,29.631,30.53,458089,0
2007-06-28,30.625,30.835,30.426,30.567,251986,0
2007-06-29,30.589,31.024,30.235,30.49,423428,0
2007-07-02,30.594,31.069,30.594,30.777,286867,0
2007-07-03,30.772,30.899,30.521,30.538,265571,0
2007-07-05,30.589,30.891,30.297,30.835,197106,0
2007-07-06,30.908,31.102,30.768,30.937,137501,0
2007-07-09,30.932,30.964,30.534,30.782,243398,0
2007-07-10,30.508,30.621,29.99,30.009,306047,0
2007-07-11,30.003,30.301,29.864,30.221,396243,0
2007-07-12,30.329,31.069,30.27,30.908,437372,0
2007-07-13,30.831,31.001,30.576,30.932,179869,0
2007-07-16,30.899,31.096,30.494,30.538,248828,0
2007-07-17,30.548,31.038,30.548,30.697,274595,0
2007-07-18,30.461,30.475,29.974,30.348,359354,0
2007-07-19,30.494,30.701,30.097,30.548,352864,0
2007-07-20,30.48,30.649,29.955,30.283,246406,0
2007-07-23,30.338,30.895,30.198,30.602,378564,0
2007-07-24,30.283,30.64,29.868,30.018,589114,0
2007-07-25,30.125,30.371,29.744,30.192,653256,0
2007-07-26,29.955,30.106,28.986,29.347,567872,0
2007-07-27,29.347,29.347,27.977,28.376,2267271,0
2007-07-30,28.362,28.575,27.839,28.191,1037833,0
2007-07-31,28.339,28.475,27.801,27.834,488996,0
2007-08-01,27.81,28.019,27.228,27.977,737835,0
2007-08-02,28.034,28.597,27.533,28.508,647548,0
2007-08-03,28.548,28.548,26.845,26.882,750971,0
2007-08-06,26.849,27.196,26.123,26.614,920896,0
2007-08-07,26.483,27.264,26.178,26.872,864724,0
2007-08-08,26.962,27.109,26.61,27.059,1170262,0
2007-08-09,26.877,26.877,25.821,26.7,1032553,0
2007-08-10,26.437,27.426,25.972,27.2,696178,0
2007-08-13,27.898,27.967,26.907,27.005,608093,0
2007-08-14,26.982,27.105,26.278,26.318,659884,0
2007-08-15,26.383,26.447,25.308,25.308,553593,0
2007-08-16,25.2,25.965,24.57,25.864,640797,0
2007-08-17,26.69,26.69,25.104,25.569,671612,0
2007-08-20,25.63,26.721,25.611,26.309,396316,0
2007-08-21,26.192,26.351,25.836,26.062,163939,0
2007-08-22,26.405,26.794,26.206,26.538,305608,0
2007-08-23,26.717,26.962,26.019,26.141,301773,0
2007-08-24,26.123,26.61,26.053,26.314,253602,0
2007-08-27,26.173,26.178,25.233,25.807,476911,0
2007-08-28,25.585,25.585,25.108,25.132,642556,0
2007-08-29,25.233,26.006,25.045,26.006,379452,0
2007-08-30,25.858,26.071,25.742,25.989,311566,0
2007-08-31,26.332,26.606,25.882,26.601,331135,0
2007-09-04,26.725,27.213,26.192,27.179,561899,0
2007-09-05,26.953,27.019,26.225,26.29,343275,0
2007-09-06,26.341,26.45,25.413,25.896,377729,0
2007-09-07,25.793,25.942,25.058,25.132,593598,0
2007-09-10,25.145,25.395,24.37,24.83,418861,0
2007-09-11,24.931,25.271,24.759,25.173,271583,0
2007-09-12,25.126,25.322,24.83,24.9,229109,0
2007-09-13,25.049,25.687,24.603,25.442,323212,0
2007-09-14,25.251,25.355,25.061,25.094,321968,0
2007-09-17,25.012,25.117,24.644,25.003,470233,0
2007-09-18,25.049,25.719,24.72,25.535,587144,0
2007-09-19,25.692,26.364,25.535,26.066,613185,0
2007-09-20,25.994,26.253,25.336,25.469,260057,0
2007-09-21,25.678,25.687,25.08,25.183,478542,0
2007-09-24,25.14,25.21,24.816,25.145,537692,0
2007-09-25,24.936,25.136,24.7,25.104,614068,0
2007-09-26,25.223,25.342,24.418,24.946,608977,0
2007-09-27,25.098,25.098,24.565,24.724,469967,0
2007-09-28,24.672,24.862,24.524,24.555,398476,0
2007-10-01,24.495,25.432,24.459,25.205,492130,0
2007-10-02,25.251,25.291,24.598,24.816,435038,0
2007-10-03,24.724,24.759,23.57,23.697,1055851,0
2007-10-04,23.743,23.828,23.139,23.667,976273,0
2007-10-05,23.738,24.342,23.62,23.944,482766,0
2007-10-08,23.971,24.213,23.785,23.868,435928,0
2007-10-09,23.902,23.93,23.25,23.341,491481,0
2007-10-10,23.278,23.353,22.964,22.998,743792,0
2007-10-11,23.26,23.26,22.422,22.588,479879,0
2007-10-12,22.583,22.93,22.506,22.736,897445,0
2007-10-15,22.665,23.088,22.307,22.872,1396431,0
2007-10-16,22.769,23.02,22.468,22.834,1021213,0
2007-10-17,23.016,23.187,22.488,22.711,503062,0
2007-10-18,22.496,23.034,22.464,22.755,466049,0
2007-10-19,22.727,22.81,22.088,22.232,652458,0
2007-10-22,22.167,22.701,21.574,22.543,1195699,0
2007-10-23,22.81,22.81,22.412,22.506,963260,0
2007-10-24,22.246,22.819,21.969,22.769,1003532,0
2007-10-25,22.58,23.287,22.444,22.746,1156757,0
2007-10-26,21.537,22.642,21.044,21.375,2507910,0
2007-10-29,21.533,21.786,20.771,21.077,1480590,0
2007-10-30,20.875,21.691,20.875,21.509,677624,0
2007-10-31,21.696,21.984,21.346,21.642,1087620,0
2007-11-01,21.313,21.416,20.512,20.629,996858,0
2007-11-02,20.814,20.99,20.243,20.656,760213,0
2007-11-05,20.406,20.643,19.997,20.456,686769,0
2007-11-06,20.587,20.838,19.862,20.78,945312,0
2007-11-07,20.568,20.67,19.803,19.847,1797927,0
2007-11-08,20.03,20.758,19.566,20.69,1343348,0
2007-11-09,20.447,21.584,20.025,21.476,1409653,0
2007-11-12,21.565,21.687,20.924,21.503,1427516,0
2007-11-13,21.791,22.724,21.678,22.543,786103,0
2007-11-14,22.692,23.522,22.692,22.964,1502743,0
2007-11-15,22.619,22.678,21.718,21.946,1144504,0
2007-11-16,22.002,22.002,20.694,21.281,1107147,0
2007-11-19,21.134,21.194,20.401,20.68,857185,0
2007-11-20,20.78,21.268,20.577,21.157,728554,0
2007-11-21,21.074,21.11,20.479,20.507,699214,0
2007-11-23,20.713,21.371,20.489,21.286,262408,0
2007-11-26,21.274,21.598,21.074,21.157,572031,0
2007-11-27,21.152,21.241,20.493,21.064,600631,0
2007-11-28,21.346,21.713,20.847,21.611,776022,0
2007-11-29,21.561,21.749,20.919,21.537,602182,0
2007-11-30,21.848,22.371,21.166,21.313,781537,0
2007-12-03,21.277,21.556,20.938,21.022,634155,0
2007-12-04,20.776,20.824,20.21,20.414,779652,0
2007-12-05,20.762,20.889,20.527,20.809,649073,0
2007-12-06,20.69,21.289,20.619,21.264,595688,0
2007-12-07,21.363,21.481,20.875,21.203,383646,0
2007-12-10,21.255,21.416,20.833,21.303,245105,0
2007-12-11,21.332,21.594,20.43,20.479,611493,0
2007-12-12,21.053,21.119,20.196,20.396,381192,0
2007-12-13,20.257,20.276,19.803,20.206,480955,0
2007-12-14,19.981,20.21,19.697,19.847,593046,0
2007-12-17,19.683,19.779,19.312,19.335,444289,0
2007-12-18,19.536,19.966,19.302,19.858,453044,0
2007-12-19,19.851,20.229,19.491,20.067,536529,0
2007-12-20,20.253,20.253,19.678,20.13,339483,0
2007-12-21,20.447,20.833,20.267,20.666,817548,0
2007-12-24,20.758,20.916,20.406,20.694,140518,0
2007-12-26,20.522,20.522,19.909,20.182,288486,0
2007-12-27,20.067,20.276,19.546,19.562,296744,0
2007-12-28,19.803,20.146,19.729,19.895,523428,0
2007-12-31,19.76,19.971,19.57,19.57,396741,0
2008-01-02,19.536,19.833,19.225,19.397,479864,0
2008-01-03,19.397,19.536,18.723,18.804,473939,0
2008-01-04,18.659,18.754,17.759,17.91,1785006,0
2008-01-07,17.985,18.418,17.914,18.107,952269,0
2008-01-08,18.133,18.254,17.443,17.487,879061,0
2008-01-09,17.435,17.529,16.382,16.902,1535803,0
2008-01-10,16.696,18.249,16.484,18,1388962,0
2008-01-11,17.826,17.826,17.024,17.074,914657,0
2008-01-14,17.154,17.154,16.649,17.033,1193784,0
2008-01-15,16.696,16.882,15.548,15.894,1892424,0
2008-01-16,15.884,16.858,15.769,16.692,1280169,0
2008-01-17,16.686,16.747,16.339,16.516,882077,0
2008-01-18,16.534,16.844,15.861,16.025,1403459,0
2008-01-22,15.385,16.854,15.385,16.696,1504587,0
2008-01-23,16.335,18.697,16.293,18.641,1408597,0
2008-01-24,18.673,18.799,17.687,17.976,1151650,0
2008-01-25,18.348,18.367,17.544,17.549,758318,0
2008-01-28,17.168,18.249,16.902,18.169,1258842,0
2008-01-29,18.249,18.595,17.691,18.534,725678,0
2008-01-30,17.089,19.162,17.089,18.507,1316419,0
2008-01-31,18.15,19.631,17.976,19.382,1688096,0
2008-02-01,17.174,18.969,16.983,18.221,3103236,0
2008-02-04,18.207,18.809,18.019,18.381,1397571,0
2008-02-05,17.952,18.409,17.886,18.019,1265435,0
2008-02-06,18.24,18.697,17.868,18.12,942862,0
2008-02-07,18.057,18.781,17.971,18.467,971855,0
2008-02-08,18.391,18.645,18.094,18.262,592648,0
2008-02-11,18.339,18.503,17.776,18.399,733578,0
2008-02-12,18.452,19.04,18.258,19.026,778434,0
2008-02-13,19.247,19.514,19.006,19.171,844099,0
2008-02-14,19.18,19.387,18.507,18.809,547649,0
2008-02-15,18.683,19.067,18.462,19.044,348539,0
2008-02-19,19.054,19.536,18.71,18.851,353735,0
2008-02-20,19.062,19.162,18.746,18.951,469173,0
2008-02-21,19.016,19.312,18.742,18.901,350579,0
2008-02-22,19.185,19.387,18.737,19.373,455271,0
2008-02-25,19.405,19.631,18.905,19.558,299959,0
2008-02-26,19.391,19.872,19.225,19.764,382528,0
2008-02-27,19.454,19.928,19.423,19.602,729300,0
2008-02-28,19.527,19.669,19.089,19.212,266767,0
2008-02-29,19.089,19.193,18.311,18.348,633664,0
2008-03-03,18.399,18.498,18.098,18.444,581719,0
2008-03-04,18.226,19.207,18.211,18.969,752274,0
2008-03-05,19.097,19.284,18.71,18.942,509657,0
2008-03-06,18.878,18.878,18.12,18.154,999327,0
2008-03-07,17.957,18.439,17.862,18.154,880456,0
2008-03-10,18.297,18.595,18.197,18.211,538679,0
2008-03-11,18.706,18.955,18.409,18.951,782372,0
2008-03-12,18.932,19.697,18.773,19.344,581951,0
2008-03-13,19.162,19.625,18.447,19.501,449390,0
2008-03-14,19.536,19.536,18.507,18.71,571948,0
2008-03-17,18.216,19.115,18.216,18.628,580697,0
2008-03-18,19.431,19.431,18.521,19.077,799650,0
2008-03-19,19.256,19.829,19.111,19.157,713248,0
2008-03-20,19.349,20.342,19.077,19.858,1162572,0
2008-03-24,19.938,20.257,19.751,19.847,1010024,0
2008-03-25,20.187,20.187,19.701,19.833,861915,0
2008-03-26,19.938,20.159,19.64,19.755,881775,0
2008-03-27,19.821,20.142,19.097,19.101,788403,0
2008-03-28,19.089,19.18,18.6,18.669,935217,0
2008-03-31,18.669,19.748,18.425,19.546,1034294,0
2008-04-01,19.812,20.13,19.793,19.985,565011,0
2008-04-02,19.933,20.938,19.829,20.536,1184818,0
2008-04-03,20.392,20.479,20.169,20.456,436022,0
2008-04-04,20.541,20.647,20.314,20.43,519307,0
2008-04-07,19.473,19.706,19.243,19.363,1113576,0
2008-04-08,19.288,19.45,18.979,19.035,796291,0
2008-04-09,19.08,19.215,18.178,18.211,813447,0
2008-04-10,18.197,19.115,18.154,18.938,1154789,0
2008-04-11,18.719,19.03,18.391,18.457,683840,0
2008-04-14,18.422,18.719,18.123,18.316,483168,0
2008-04-15,18.476,18.608,17.943,18.159,1260086,0
2008-04-16,18.381,18.651,18.235,18.376,521380,0
2008-04-17,18.331,18.659,17.822,18.471,604803,0
2008-04-18,18.777,19.265,18.481,19.157,754448,0
2008-04-21,19.08,19.57,18.873,19.271,630841,0
2008-04-22,19.142,19.247,18.358,18.728,612671,0
2008-04-23,18.892,19.067,18.462,18.507,784939,0
2008-04-24,18.7,19.035,18.422,18.687,1187346,0
2008-04-25,17.804,19.519,17.759,19.048,2142255,0
2008-04-28,18.659,19.105,18.655,18.752,810865,0
2008-04-29,18.752,19.02,18.659,18.892,724387,0
2008-04-30,18.989,19.089,18.577,18.628,580871,0
2008-05-01,18.655,19.367,18.422,18.706,779509,0
2008-05-02,18.868,18.951,18.697,18.786,383041,0
2008-05-05,18.697,18.737,18.363,18.439,448204,0
2008-05-06,18.302,18.7,18.006,18.321,1581901,0
2008-05-07,18.302,18.592,18.169,18.202,586866,0
2008-05-08,18.311,18.434,18.094,18.28,377225,0
2008-05-09,18.128,18.539,18.128,18.293,238057,0
2008-05-12,18.28,18.7,18.202,18.586,400467,0
2008-05-13,18.562,18.855,18.439,18.759,452776,0
2008-05-14,18.764,19.256,18.764,19.044,545519,0
2008-05-15,19.016,19.225,18.828,19.085,522175,0
2008-05-16,19.089,19.235,18.804,19.077,538734,0
2008-05-19,19.105,19.885,19.071,19.511,680641,0
2008-05-20,19.691,19.755,19.225,19.321,407142,0
2008-05-21,19.401,19.659,18.457,18.892,552242,0
2008-05-22,18.818,19.18,18.706,18.828,278606,0
2008-05-23,18.7,18.882,18.381,18.613,295612,0
2008-05-27,18.572,19.115,18.572,18.878,284968,0
2008-05-28,18.914,19.312,18.909,19.225,391369,0
2008-05-29,19.229,19.58,19.193,19.458,250130,0
2008-05-30,19.519,19.519,19.18,19.454,280889,0
2008-06-02,19.473,19.477,18.645,18.923,885732,0
2008-06-03,19.044,19.044,18.632,18.728,627926,0
2008-06-04,18.693,18.946,18.637,18.737,458632,0
2008-06-05,18.818,19.067,18.618,18.868,473071,0
2008-06-06,18.737,18.773,18.498,18.534,396434,0
2008-06-09,18.53,18.558,18.216,18.307,532259,0
2008-06-10,18.254,18.608,18.202,18.485,291308,0
2008-06-11,18.425,18.434,18.146,18.164,1208177,0
2008-06-12,18.275,18.572,17.98,17.988,876777,0
2008-06-13,18.254,18.316,18.01,18.211,828456,0
2008-06-16,18.231,18.6,17.886,18.539,784690,0
2008-06-17,18.539,18.539,17.89,17.943,714673,0
2008-06-18,17.781,18.371,17.141,17.404,875210,0
2008-06-19,17.448,17.89,17.36,17.75,705273,0
2008-06-20,17.61,17.614,17.083,17.341,607686,0
2008-06-23,17.478,17.478,16.868,16.878,337770,0
2008-06-24,16.892,17.131,16.474,16.872,372972,0
2008-06-25,17.005,17.831,16.951,17.448,857227,0
2008-06-26,17.197,17.197,16.594,16.808,783901,0
2008-06-27,16.733,16.915,16.44,16.566,829809,0
2008-06-30,16.672,16.785,16.287,16.316,928706,0
2008-07-01,16.172,16.928,15.866,16.435,952240,0
2008-07-02,16.293,16.696,16.159,16.236,809847,0
2008-07-03,16.44,16.44,15.835,15.93,365030,0
2008-07-07,16.063,16.269,15.625,15.879,719969,0
2008-07-08,15.935,16.626,15.677,16.622,428302,0
2008-07-09,16.677,16.677,15.844,15.871,482136,0
2008-07-10,15.879,15.982,15.319,15.589,792575,0
2008-07-11,15.481,15.589,14.785,15.178,684990,0
2008-07-14,15.366,15.682,14.94,14.969,885509,0
2008-07-15,14.857,16.011,14.677,15.853,1221910,0
2008-07-16,15.963,16.817,15.737,16.608,838783,0
2008-07-17,16.645,17.225,16.561,17.154,995205,0
2008-07-18,17.079,17.478,16.763,17.093,649273,0
2008-07-21,16.988,17.197,16.844,16.946,752235,0
2008-07-22,16.539,18.367,16.511,18.075,1122338,0
2008-07-23,17.854,18.946,17.737,18.457,1000704,0
2008-07-24,18.413,18.457,17.529,17.674,1206798,0
2008-07-25,15.823,17.567,15.823,16.259,3535567,0
2008-07-28,16.09,16.377,15.709,15.839,1685604,0
2008-07-29,15.849,16.747,15.607,16.524,1302350,0
2008-07-30,16.768,17.123,16.511,16.759,994629,0
2008-07-31,16.516,16.96,16.493,16.561,876665,0
2008-08-01,16.561,16.813,16.204,16.686,659270,0
2008-08-04,16.956,17.174,16.52,16.649,825066,0
2008-08-05,16.91,17.914,16.91,17.46,1074852,0
2008-08-06,17.763,17.763,17.123,17.483,814573,0
2008-08-07,17.558,17.558,17.164,17.219,746702,0
2008-08-08,17.188,18.271,17.188,18,1003401,0
2008-08-11,18.037,19.185,18.037,18.321,1697992,0
2008-08-12,18.235,18.632,17.619,17.817,752327,0
2008-08-13,17.773,17.962,17.015,17.492,643304,0
2008-08-14,17.75,18.262,17.511,17.9,431293,0
2008-08-15,18.53,18.53,17.59,17.997,506111,0
2008-08-18,17.992,18.297,17.804,17.845,381607,0
2008-08-19,18.085,18.085,17.669,18.051,571136,0
2008-08-20,18.422,18.425,17.661,17.845,459946,0
2008-08-21,17.701,18.051,17.701,17.934,926457,0
2008-08-22,18.085,18.376,17.976,18.141,626594,0
2008-08-25,18.089,18.101,17.243,17.604,689587,0
2008-08-26,17.619,17.781,17.452,17.553,802396,0
2008-08-27,17.492,17.966,17.464,17.795,476881,0
2008-08-28,17.572,18.128,17.572,18.089,340414,0
2008-08-29,17.89,18.187,17.89,17.934,204713,0
2008-09-02,18.339,18.714,18.014,18.302,566644,0
2008-09-03,18.293,18.604,18.285,18.422,617962,0
2008-09-04,17.595,18.187,17.595,17.992,634929,0
2008-09-05,17.858,18.187,17.737,17.786,660520,0
2008-09-08,18.865,18.909,17.896,18.399,699035,0
2008-09-09,18.687,18.714,18.146,18.258,653518,0
2008-09-10,18.491,18.828,18.075,18.386,266841,0
2008-09-11,18.673,19.057,18.12,18.878,739990,0
2008-09-12,18.664,19.057,18.275,18.595,331699,0
2008-09-15,18.042,19.185,18.029,18.452,579434,0
2008-09-16,19.203,19.536,17.795,19.225,1110837,0
2008-09-17,19.035,19.669,18.613,18.714,1067882,0
2008-09-18,19.261,20.911,19.247,20.527,2055721,0
2008-09-19,21.189,21.973,20.138,20.855,2164108,0
2008-09-22,20.855,20.855,19.279,19.598,802145,0
2008-09-23,19.57,20.021,19.054,19.387,594246,0
2008-09-24,19.101,20.151,18.339,19.048,446918,0
2008-09-25,19.006,19.76,19.006,19.444,465761,0
2008-09-26,19.45,19.971,18.842,19.284,285839,0
2008-09-29,19.353,19.41,17.858,18.354,486425,0
2008-09-30,18.288,18.878,17.929,18.628,317729,0
2008-10-01,18.207,18.439,17.691,18.154,530987,0
2008-10-02,17.976,18.071,17.384,17.691,461449,0
2008-10-03,17.868,18.923,16.854,16.887,439269,0
2008-10-06,16.584,16.887,15.663,16.185,715613,0
2008-10-07,16.236,17.033,15.431,15.431,484719,0
2008-10-08,15.256,16.863,15.256,15.491,792980,0
2008-10-09,15.69,16.172,14.908,14.988,900133,0
2008-10-10,14.754,15.982,13.846,15.857,848712,0
2008-10-13,16.682,16.83,15.755,16.149,687902,0
2008-10-14,16.706,16.71,14.835,15.079,530482,0
2008-10-15,17,17.754,14.205,14.228,758834,0
2008-10-16,14.32,15.315,14.266,15.129,756056,0
2008-10-17,14.655,16.09,14.384,15.398,619748,0
2008-10-20,15.494,15.849,14.011,14.585,760400,0
2008-10-21,14.296,14.625,14.058,14.1,599442,0
2008-10-22,13.992,14.266,13.387,13.574,668930,0
2008-10-23,13.366,14.187,12.886,13.78,869633,0
2008-10-24,12.944,15.457,12.478,13.918,1732073,0
2008-10-27,14.002,15.579,14.002,14.47,807266,0
2008-10-28,15.096,17.285,14.677,16.608,1490345,0
2008-10-29,16.719,17.009,15.939,16.552,639398,0
2008-10-30,17.253,17.435,15.366,15.746,330749,0
2008-10-31,15.741,17.404,15.607,16.373,493060,0
2008-11-03,16.287,16.488,15.677,16.053,390959,0
2008-11-04,16.264,16.677,15.827,16.377,471314,0
2008-11-05,16.159,16.41,14.988,15.26,388193,0
2008-11-06,15.023,15.835,14.895,14.955,268986,0
2008-11-07,15.115,15.37,14.917,15.37,185126,0
2008-11-10,15.764,15.823,14.625,14.812,299752,0
2008-11-11,14.659,16.462,14.659,15.431,576837,0
2008-11-12,15.156,15.376,14.785,15.079,553094,0
2008-11-13,15.147,16.795,14.441,16.795,641989,0
2008-11-14,16.264,16.781,15.649,15.982,905496,0
2008-11-17,15.797,16.414,15.366,15.871,502953,0
2008-11-18,15.982,15.982,14.659,15.667,977924,0
2008-11-19,15.486,16.035,13.671,13.837,872424,0
2008-11-20,13.688,14.42,13.027,14.133,432813,0
2008-11-21,14.164,15.457,13.101,15.457,835781,0
2008-11-24,15.504,15.525,13.141,13.688,1437000,0
2008-11-25,13.89,13.932,11.574,13.246,1449699,0
2008-11-26,12.971,14.191,12.78,14.119,598166,0
2008-11-28,13.88,14.109,13.43,14.002,121304,0
2008-12-01,13.683,13.832,12.73,12.846,670174,0
2008-12-02,13.206,14.857,12.611,14.794,921037,0
2008-12-03,14.428,15.275,14.224,14.611,654430,0
2008-12-04,14.358,15.298,14.029,14.812,561598,0
2008-12-05,14.598,15.741,13.942,15.667,459516,0
2008-12-08,15.737,16.428,15.7,16.316,568174,0
2008-12-09,16.09,16.756,15.504,15.584,783421,0
2008-12-10,15.806,16.64,15.346,16.293,715300,0
2008-12-11,16.103,16.103,14.768,15.056,649387,0
2008-12-12,14.758,15.37,14.488,15.332,638246,0
2008-12-15,15.486,15.732,14.446,14.7,847149,0
2008-12-16,14.935,15.819,14.595,15.788,683126,0
2008-12-17,15.566,16.405,15.543,16.094,601163,0
2008-12-18,16.405,16.493,15.611,15.921,772226,0
2008-12-19,16.344,16.344,15.673,15.894,543462,0
2008-12-22,16.085,16.085,14.607,15.315,399262,0
2008-12-23,15.528,15.528,14.279,14.758,372206,0
2008-12-24,14.7,15.019,14.552,14.84,87878,0
2008-12-26,14.931,15.356,14.931,15.298,98793,0
2008-12-29,15.152,15.342,14.727,15.01,388333,0
2008-12-30,15.252,15.639,15.165,15.494,187907,0
2008-12-31,15.477,16.085,15.477,15.704,353562,0
2009-01-02,15.728,16.063,15.673,15.949,616241,0
2009-01-05,16.001,16.108,15.385,15.499,387508,0
2009-01-06,15.709,15.968,15.324,15.802,310067,0
2009-01-07,15.589,15.774,14.921,15.324,273108,0
2009-01-08,15.015,15.328,14.818,15.05,376691,0
2009-01-09,14.931,14.955,14.366,14.437,316165,0
2009-01-12,14.552,14.663,14.113,14.474,387816,0
2009-01-13,14.397,14.831,14.128,14.384,503157,0
2009-01-14,14.063,14.258,13.725,14.02,520917,0
2009-01-15,13.988,14.831,13.556,14.745,619655,0
2009-01-16,14.835,14.955,14.455,14.849,392357,0
2009-01-20,14.598,14.803,13.749,13.827,436016,0
2009-01-21,13.763,14.289,13.387,14.21,264552,0
2009-01-22,14.1,14.479,13.712,14.305,374428,0
2009-01-23,14.123,14.388,13.57,13.855,390919,0
2009-01-26,13.918,14.279,13.734,13.983,348038,0
2009-01-27,13.983,14.123,13.653,13.851,488360,0
2009-01-28,14.087,14.891,13.942,14.835,395363,0
2009-01-29,14.64,14.705,14.123,14.234,878258,0
2009-01-30,12.878,13.187,12.535,12.749,1712218,0
2009-02-02,12.716,13.141,12.478,13.092,725856,0
2009-02-03,13.036,13.369,13.032,13.092,772753,0
2009-02-04,13.165,13.215,12.944,13.132,655303,0
2009-02-05,13.042,13.648,13.018,13.57,638097,0
2009-02-06,13.531,14.339,13.434,13.909,591479,0
2009-02-09,13.846,13.846,13.347,13.466,307317,0
2009-02-10,13.43,13.666,12.94,13.146,416622,0
2009-02-11,13.101,13.382,13.018,13.223,384120,0
2009-02-12,13.382,13.476,12.958,13.369,532550,0
2009-02-13,13.338,13.489,13.072,13.193,304281,0
2009-02-17,12.803,13.309,12.597,13.082,240878,0
2009-02-18,13.132,13.15,12.808,12.882,352959,0
2009-02-19,13.042,13.219,12.864,12.963,259151,0
2009-02-20,12.739,13.457,12.658,13.196,501072,0
2009-02-23,13.251,13.269,12.653,12.739,329141,0
2009-02-24,12.578,13.003,12.318,12.93,834509,0
2009-02-25,12.878,13.141,12.671,12.908,417532,0
2009-02-26,13.072,13.072,12.153,12.2,415820,0
2009-02-27,12.075,12.444,11.925,12.041,644232,0
2009-03-02,11.907,12.041,11.628,11.628,329677,0
2009-03-03,11.745,11.745,11.112,11.197,889112,0
2009-03-04,11.337,11.903,11.327,11.661,382491,0
2009-03-05,11.455,11.822,11.246,11.309,777387,0
2009-03-06,11.365,11.594,11.237,11.424,315515,0
2009-03-09,11.373,11.553,10.935,11.228,447794,0
2009-03-10,11.415,12.144,11.08,11.907,517331,0
2009-03-11,11.961,12.107,11.773,11.925,273824,0
2009-03-12,11.912,13.18,11.684,12.864,652308,0
2009-03-13,12.878,13.136,12.688,13.022,150384,0
2009-03-16,13.042,13.042,12.508,12.556,392307,0
2009-03-17,12.512,12.716,12.385,12.688,556150,0
2009-03-18,12.744,13.41,12.512,13.369,556555,0
2009-03-19,13.484,13.698,13.232,13.657,319857,0
2009-03-20,13.721,13.872,13.156,13.285,291067,0
2009-03-23,13.566,13.822,13.206,13.822,428746,0
2009-03-24,13.613,13.932,13.332,13.396,268766,0
2009-03-25,13.42,14.015,13.092,13.579,392433,0
2009-03-26,13.622,14,13.406,13.859,500569,0
2009-03-27,13.531,13.679,13.291,13.443,402217,0
2009-03-30,13.318,13.434,12.882,13.314,313511,0
2009-03-31,13.42,13.749,13.16,13.282,446839,0
2009-04-01,13.136,14.007,13.012,13.552,700911,0
2009-04-02,13.867,14.785,13.622,14.566,676224,0
2009-04-03,14.64,14.781,14.329,14.668,373167,0
2009-04-06,14.455,14.571,13.894,14.305,491373,0
2009-04-07,14.145,14.352,13.749,13.88,421420,0
2009-04-08,13.947,14.397,13.909,14.164,283955,0
2009-04-09,14.41,15.005,14.339,14.798,371067,0
2009-04-13,14.668,15.096,14.581,15.059,268810,0
2009-04-14,14.822,15.092,14.455,14.876,478916,0
2009-04-15,14.827,15.119,14.503,14.891,672698,0
2009-04-16,15.042,15.232,14.621,15.109,413232,0
2009-04-17,15.124,15.528,14.831,15.376,369462,0
2009-04-20,15.119,15.269,14.84,15.001,374525,0
2009-04-21,14.935,15.376,14.812,15.165,382912,0
2009-04-22,15.029,16.311,14.988,16.006,823277,0
2009-04-23,15.939,16.817,15.792,16.663,1543828,0
2009-04-24,14.344,15.844,13.763,13.938,3203928,0
2009-04-27,14.011,14.415,13.799,13.872,1235503,0
2009-04-28,13.822,14.091,13.531,13.803,1407969,0
2009-04-29,13.952,14.133,13.702,13.851,693963,0
2009-04-30,13.918,14.335,13.617,13.639,690914,0
2009-05-01,13.643,13.729,13.352,13.48,819292,0
2009-05-04,13.48,14.238,13.48,13.923,710381,0
2009-05-05,13.822,14.248,13.675,14.154,1071445,0
2009-05-06,14.197,14.446,13.716,13.885,673136,0
2009-05-07,14.002,14.275,13.712,13.872,654234,0
2009-05-08,14.015,14.205,13.688,13.876,647019,0
2009-05-11,13.753,13.952,13.552,13.743,464029,0
2009-05-12,13.841,14.224,13.416,13.89,607974,0
2009-05-13,13.657,13.657,13.215,13.272,895079,0
2009-05-14,13.282,13.743,13.237,13.583,631335,0
2009-05-15,13.666,14.025,13.246,13.772,853915,0
2009-05-18,13.776,14.011,13.338,13.851,1077143,0
2009-05-19,13.89,14.137,13.548,13.827,564355,0
2009-05-20,13.923,14.301,13.653,13.675,708321,0
2009-05-21,13.566,13.923,13.356,13.527,461800,0
2009-05-22,13.561,13.636,13.323,13.369,324926,0
2009-05-26,13.318,14.21,13.318,14.187,593471,0
2009-05-27,14.15,14.388,13.952,13.975,534957,0
2009-05-28,14.109,14.47,13.666,13.909,231380,0
2009-05-29,13.992,14.228,13.851,14.077,767417,0
2009-06-01,14.228,14.822,14.205,14.798,547479,0
2009-06-02,14.709,14.988,14.589,14.827,761761,0
2009-06-03,14.768,15.092,14.645,14.696,413208,0
2009-06-04,14.808,14.891,14.46,14.696,757158,0
2009-06-05,14.881,15.073,14.537,14.692,789493,0
2009-06-08,14.659,14.926,14.512,14.731,424189,0
2009-06-09,14.754,14.921,14.663,14.785,348535,0
2009-06-10,14.969,15.05,14.45,14.677,317534,0
2009-06-11,14.668,14.931,14.516,14.557,306264,0
2009-06-12,14.47,14.649,14.058,14.366,305601,0
2009-06-15,14.315,14.441,13.971,14.339,345882,0
2009-06-16,14.325,14.621,14.044,14.21,254614,0
2009-06-17,14.174,14.258,13.918,14.011,191239,0
2009-06-18,13.962,14.315,13.851,14.119,176459,0
2009-06-19,14.214,14.362,14.1,14.285,319104,0
2009-06-22,14.154,14.154,13.734,13.739,218695,0
2009-06-23,13.827,14.007,13.739,13.776,305978,0
2009-06-24,13.79,13.979,13.607,13.753,240727,0
2009-06-25,13.653,14.145,13.593,14.137,277037,0
2009-06-26,14.058,14.105,13.827,13.918,588981,0
2009-06-29,13.89,13.983,13.457,13.683,471229,0
2009-06-30,13.648,13.846,13.603,13.725,283008,0
2009-07-01,13.721,14.133,13.692,13.942,262954,0
2009-07-02,13.753,13.942,13.589,13.671,240988,0
2009-07-06,13.603,13.851,13.193,13.466,283364,0
2009-07-07,13.453,13.613,13.314,13.342,226472,0
2009-07-08,13.352,13.517,13.223,13.453,208839,0
2009-07-09,13.561,13.966,13.285,13.366,196602,0
2009-07-10,13.318,13.512,13.318,13.406,213295,0
2009-07-13,13.493,13.706,13.087,13.662,738146,0
2009-07-14,13.692,14.191,13.603,13.885,269529,0
2009-07-15,14.002,14.95,14.002,14.64,848486,0
2009-07-16,14.607,14.867,14.384,14.844,442565,0
2009-07-17,14.84,14.844,14.488,14.575,218914,0
2009-07-20,14.595,14.749,14.266,14.645,433230,0
2009-07-21,14.763,14.763,14.279,14.424,177144,0
2009-07-22,14.41,14.9,14.41,14.673,450008,0
2009-07-23,14.621,15.987,14.561,15.658,1345108,0
2009-07-24,15.543,15.953,15.543,15.819,550963,0
2009-07-27,15.658,15.857,15.356,15.802,450732,0
2009-07-28,15.639,16.053,15.584,15.831,686685,0
2009-07-29,16.868,17.057,16.435,16.47,1121967,0
2009-07-30,16.59,16.777,15.844,15.949,653414,0
2009-07-31,15.945,16.181,15.589,15.723,438742,0
2009-08-03,15.751,15.991,15.575,15.949,481610,0
2009-08-04,15.764,16.108,15.644,16.077,628922,0
2009-08-05,16.039,16.226,15.894,16.049,1046764,0
2009-08-06,16.058,16.103,15.774,15.925,543901,0
2009-08-07,16.155,16.232,15.982,16.053,437081,0
2009-08-10,15.939,16.006,15.589,15.732,527341,0
2009-08-11,15.57,15.62,15.306,15.491,436137,0
2009-08-12,15.835,16.382,15.835,16.067,742994,0
2009-08-13,16.185,16.185,15.823,16.073,199937,0
2009-08-14,17.225,17.271,15.973,16.41,1883248,0
2009-08-17,16.073,16.099,15.831,15.835,344679,0
2009-08-18,15.857,16.006,15.7,15.949,444806,0
2009-08-19,15.764,16.053,15.69,15.945,250738,0
2009-08-20,15.857,16.191,15.857,16.163,413917,0
2009-08-21,16.692,16.692,16.246,16.424,485791,0
2009-08-24,16.497,16.497,16.283,16.344,263774,0
2009-08-25,16.516,16.849,16.358,16.626,573027,0
2009-08-26,16.663,17.083,16.626,17.061,667241,0
2009-08-27,17.145,17.868,17.024,17.849,1445903,0
2009-08-28,17.924,18.019,17.501,17.733,341699,0
2009-08-31,17.655,17.669,17.36,17.452,286895,0
2009-09-01,17.327,17.456,17.065,17.079,540791,0
2009-09-02,16.993,17.079,16.868,16.878,282728,0
2009-09-03,16.997,17.229,16.763,17.219,377136,0
2009-09-04,17.178,17.473,17.154,17.426,325681,0
2009-09-08,17.483,17.759,17.371,17.492,361652,0
2009-09-09,17.539,18.376,17.539,18.202,749306,0
2009-09-10,18.133,18.173,17.858,17.952,224815,0
2009-09-11,17.914,18.187,17.696,18.128,497110,0
2009-09-14,18.08,18.548,17.971,18.534,409787,0
2009-09-15,18.418,18.754,18.418,18.659,299845,0
2009-09-16,18.794,19.035,18.706,19.035,193686,0
2009-09-17,18.909,19.125,18.43,18.687,454703,0
2009-09-18,18.786,19.128,18.534,18.604,390843,0
2009-09-21,18.413,18.679,18.28,18.645,677281,0
2009-09-22,18.809,19.067,18.404,18.507,366307,0
2009-09-23,18.457,18.645,18.335,18.404,235444,0
2009-09-24,18.471,18.562,18.235,18.367,268367,0
2009-09-25,18.311,18.544,18.047,18.057,534491,0
2009-09-28,18.183,18.439,18.141,18.302,374668,0
2009-09-29,18.231,18.452,18.019,18.183,547862,0
2009-09-30,18.285,18.425,17.776,18.275,405682,0
2009-10-01,18.141,18.249,17.637,17.655,241485,0
2009-10-02,17.492,17.665,17.368,17.422,282349,0
2009-10-05,17.534,17.728,17.331,17.655,569081,0
2009-10-06,17.795,18.075,17.741,17.938,263306,0
2009-10-07,18.391,18.391,17.896,17.943,261075,0
2009-10-08,17.971,18.386,17.929,18.293,232996,0
2009-10-09,18.235,18.467,18.111,18.452,127314,0
2009-10-12,18.577,18.814,18.422,18.728,318161,0
2009-10-13,18.673,18.865,18.562,18.728,209737,0
2009-10-14,18.799,19.04,18.773,18.965,219496,0
2009-10-15,18.888,19.293,18.873,19.288,562497,0
2009-10-16,19.418,19.743,19.329,19.697,689613,0
2009-10-19,19.687,20.002,19.57,19.981,733771,0
2009-10-20,19.993,20.054,19.621,19.923,654255,0
2009-10-21,19.824,20.21,19.536,19.588,705037,0
2009-10-22,19.669,19.943,19.473,19.89,753876,0
2009-10-23,20.572,20.577,18.297,18.723,2533508,0
2009-10-26,18.562,18.851,17.9,17.952,941085,0
2009-10-27,17.849,17.896,17.024,17.225,1539139,0
2009-10-28,17.238,17.331,16.677,16.696,592090,0
2009-10-29,16.743,17.164,16.743,17.065,549537,0
2009-10-30,16.915,17.048,16.692,16.892,724604,0
2009-11-02,16.872,16.924,16.444,16.808,897300,0
2009-11-03,16.715,16.983,16.462,16.942,698561,0
2009-11-04,16.988,17.053,16.759,16.821,474008,0
2009-11-05,16.896,17.313,16.854,17.276,320766,0
2009-11-06,16.892,17.327,16.677,17.253,184610,0
2009-11-09,17.327,17.595,17.174,17.515,215549,0
2009-11-10,17.38,17.614,16.79,17.115,612192,0
2009-11-11,18.262,18.768,17.914,18.042,917342,0
2009-11-12,17.817,18.066,17.384,17.456,328381,0
2009-11-13,17.429,17.525,16.96,17.483,252811,0
2009-11-16,17.544,17.976,17.525,17.872,242351,0
2009-11-17,17.858,17.858,17.586,17.665,177696,0
2009-11-18,17.669,17.678,17.384,17.581,169844,0
2009-11-19,17.336,17.682,16.983,17.426,378199,0
2009-11-20,17.303,17.515,16.854,17.069,340569,0
2009-11-23,17.307,17.443,17.065,17.234,379926,0
2009-11-24,17.191,17.201,16.719,16.91,470066,0
2009-11-25,16.98,17.137,16.906,16.928,194070,0
2009-11-27,16.626,17.106,16.435,16.771,157231,0
2009-11-30,16.799,17.074,16.552,17.057,519503,0
2009-12-01,17.229,17.52,17.048,17.346,467292,0
2009-12-02,17.322,17.733,17.154,17.464,237450,0
2009-12-03,17.435,17.473,17.005,17.048,419383,0
2009-12-04,17.317,17.553,17.102,17.327,396818,0
2009-12-07,17.317,17.368,17.127,17.229,255553,0
2009-12-08,17.083,17.247,16.932,17.197,410969,0
2009-12-09,17.253,17.253,17.005,17.174,307217,0
2009-12-10,17.183,17.38,17.069,17.197,195811,0
2009-12-11,17.303,17.696,17.145,17.674,317004,0
2009-12-14,17.665,17.741,17.408,17.733,170805,0
2009-12-15,17.549,17.733,17.322,17.586,256542,0
2009-12-16,17.646,18.075,17.646,17.905,526641,0
2009-12-17,17.678,17.737,17.371,17.375,455205,0
2009-12-18,17.417,17.417,17.057,17.243,475221,0
2009-12-21,17.28,17.501,17.033,17.093,441235,0
2009-12-22,17.168,17.346,17.083,17.298,119114,0
2009-12-23,17.399,17.492,17.257,17.276,159195,0
2009-12-24,17.351,17.39,17.253,17.39,43693,0
2009-12-28,17.327,17.327,17.061,17.188,224891,0
2009-12-29,17.168,17.298,17.15,17.197,281835,0
2009-12-30,17.089,17.331,17.079,17.267,299537,0
2009-12-31,17.313,17.553,17.168,17.331,436897,0
2010-01-04,17.456,17.646,17.331,17.426,210022,0
2010-01-05,17.322,17.46,16.988,17.413,378213,0
2010-01-06,17.426,18.051,17.426,17.98,648267,0
2010-01-07,17.992,18.476,17.826,18.28,594465,0
2010-01-08,18.207,18.326,18.037,18.154,280415,0
2010-01-11,18.183,18.331,18,18.146,196279,0
2010-01-12,17.997,18.258,17.831,18.101,143275,0
2010-01-13,18.211,18.331,18.029,18.28,296828,0
2010-01-14,18.173,18.413,18.173,18.321,220383,0
2010-01-15,18.376,19.138,18.302,19.071,680356,0
2010-01-19,19.071,19.189,18.71,18.965,403634,0
2010-01-20,18.592,18.814,18.491,18.572,575757,0
2010-01-21,18.572,18.645,18.258,18.302,324962,0
2010-01-22,18.24,18.462,18.019,18.146,385922,0
2010-01-25,18.226,18.226,17.877,17.9,175022,0
2010-01-26,17.905,18.169,17.795,17.938,157813,0
2010-01-27,17.962,18.851,17.962,18.595,647015,0
2010-01-28,18.679,18.679,17.943,17.966,820153,0
2010-01-29,17.678,18.897,17.595,18.371,1482407,0
2010-02-01,18.526,19.659,18.376,19.405,1077859,0
2010-02-02,19.477,19.598,19.261,19.367,471339,0
2010-02-03,19.358,19.533,19.212,19.511,366861,0
2010-02-04,19.44,19.575,18.998,19.03,391982,0
2010-02-05,19.097,19.306,18.786,19.08,350156,0
2010-02-08,18.979,19.298,18.979,19.03,217731,0
2010-02-09,19.271,19.316,19.062,19.207,281309,0
2010-02-10,19.089,19.279,18.842,19.138,189492,0
2010-02-11,19.089,19.536,19.035,19.519,242341,0
2010-02-12,19.41,19.616,19.239,19.612,276746,0
2010-02-16,19.649,19.691,19.431,19.649,193901,0
2010-02-17,19.691,19.971,19.358,19.851,239800,0
2010-02-18,19.89,20.084,19.817,20.067,209241,0
2010-02-19,20.08,20.281,19.957,20.21,220976,0
2010-02-22,20.22,20.507,20.108,20.392,253003,0
2010-02-23,20.328,20.365,20.126,20.179,195520,0
2010-02-24,20.134,20.401,20.134,20.229,166733,0
2010-02-25,20.002,20.422,19.812,20.422,187233,0
2010-02-26,20.422,20.469,20.229,20.351,201095,0
2010-03-01,20.384,20.638,20.337,20.554,148336,0
2010-03-02,20.517,20.675,19.77,20.629,194237,0
2010-03-03,20.656,20.656,20.387,20.493,161639,0
2010-03-04,20.489,20.522,20.337,20.522,106152,0
2010-03-05,20.55,20.865,20.396,20.851,151143,0
2010-03-08,20.865,20.924,20.666,20.919,174919,0
2010-03-09,20.911,21.309,20.869,21.106,136292,0
2010-03-10,21.053,21.264,21.053,21.264,143172,0
2010-03-11,21.217,21.611,21.036,21.588,209222,0
2010-03-12,21.713,21.713,21.286,21.611,651125,0
2010-03-15,21.518,22.317,21.416,22.281,422647,0
2010-03-16,22.366,23.083,22.237,23.016,740079,0
2010-03-17,23.061,23.341,22.958,23.236,402490,0
2010-03-18,23.187,23.386,23.139,23.187,374086,0
2010-03-19,23.306,23.362,22.978,23.125,370601,0
2010-03-22,22.926,23.591,22.867,23.501,243751,0
2010-03-23,23.45,23.711,23.345,23.679,203426,0
2010-03-24,23.61,23.752,23.358,23.427,177786,0
2010-03-25,23.487,23.73,23.4,23.423,214200,0
2010-03-26,23.423,23.838,23.423,23.716,179527,0
2010-03-29,23.667,23.873,23.527,23.828,162353,0
2010-03-30,23.94,23.949,23.409,23.541,203320,0
2010-03-31,23.546,23.733,23.323,23.323,145589,0
2010-04-01,23.478,23.843,23.323,23.843,147396,0
2010-04-05,23.838,24.139,23.757,24.135,201142,0
2010-04-06,24.108,24.414,24.096,24.31,205869,0
2010-04-07,24.305,24.504,24.193,24.301,265696,0
2010-04-08,24.055,24.099,23.62,23.843,238921,0
2010-04-09,23.858,25.318,23.852,25.112,731149,0
2010-04-12,25.511,25.747,24.954,25.074,829853,0
2010-04-13,25.132,25.282,24.866,25.04,288374,0
2010-04-14,25.04,25.223,24.926,25.117,383658,0
2010-04-15,24.968,25.304,24.895,25.14,358308,0
2010-04-16,25.163,25.659,24.871,25.545,937726,0
2010-04-19,25.372,25.882,25.08,25.669,371696,0
2010-04-20,25.665,25.797,25.405,25.702,240812,0
2010-04-21,25.692,25.812,25.479,25.716,287221,0
2010-04-22,25.493,26.383,25.278,26.278,1028762,0
2010-04-23,26.419,26.68,25.965,26.676,1353511,0
2010-04-26,26.624,26.624,26.304,26.498,348030,0
2010-04-27,26.196,26.253,25.432,25.473,401985,0
2010-04-28,25.516,25.906,25.282,25.364,267314,0
2010-04-29,25.625,26.033,25.223,25.483,448787,0
2010-04-30,25.286,25.656,24.612,24.666,372169,0
2010-05-03,24.617,25.282,24.617,25.045,231522,0
2010-05-04,24.886,24.954,24.356,24.876,417603,0
2010-05-05,24.662,24.954,24.113,24.152,325364,0
2010-05-06,24.031,24.338,22.2,23.564,361874,0
2010-05-07,23.532,23.878,22.678,22.981,507661,0
2010-05-10,23.311,24.189,23.311,23.916,389137,0
2010-05-11,23.688,24.763,23.61,24.356,392311,0
2010-05-12,24.366,24.486,24.068,24.259,533281,0
2010-05-13,24.13,24.279,23.781,23.916,258323,0
2010-05-14,23.667,23.667,22.819,23.173,343580,0
2010-05-17,23.163,23.624,22.682,23.177,382103,0
2010-05-18,23.459,23.63,22.39,22.601,417223,0
2010-05-19,22.583,22.597,22.097,22.191,386114,0
2010-05-20,21.736,22.079,21.368,21.767,415535,0
2010-05-21,21.481,22.529,21.38,22.223,400544,0
2010-05-24,22.093,22.524,22.029,22.2,279451,0
2010-05-25,21.666,22.097,21.11,21.922,640784,0
2010-05-26,22.006,22.57,21.884,22.171,552188,0
2010-05-27,22.633,23.149,22.435,23.024,331404,0
2010-05-28,22.886,23.07,22.642,22.719,284132,0
2010-06-01,22.488,22.839,22.046,22.358,353723,0
2010-06-02,22.543,22.81,22.228,22.791,436886,0
2010-06-03,22.682,23.212,22.682,23.139,223781,0
2010-06-04,22.651,22.917,21.936,22.07,300657,0
2010-06-07,22.167,22.34,21.509,21.547,266816,0
2010-06-08,21.603,21.731,21.128,21.533,420361,0
2010-06-09,21.718,22.358,21.579,21.727,298486,0
2010-06-10,22.117,22.553,22.117,22.547,142358,0
2010-06-11,22.299,22.796,22.299,22.755,123073,0
2010-06-14,23.001,23.226,22.858,22.899,163592,0
2010-06-15,23.125,23.546,22.926,23.492,130016,0
2010-06-16,23.301,23.478,23.065,23.187,224523,0
2010-06-17,23.287,23.287,22.858,23.097,114753,0
2010-06-18,23.065,23.341,22.853,23.065,420629,0
2010-06-21,23.427,23.496,22.547,22.701,221981,0
2010-06-22,22.727,23.19,21.955,21.959,266138,0
2010-06-23,21.946,22.307,21.625,22.259,474721,0
2010-06-24,22.126,22.205,21.533,21.588,148162,0
2010-06-25,21.718,21.973,21.611,21.687,279334,0
2010-06-28,21.629,22.103,21.518,21.678,153393,0
2010-06-29,21.289,21.499,20.749,20.824,407060,0
2010-06-30,20.903,21.343,20.679,20.72,401253,0
2010-07-01,20.708,20.749,20.077,20.452,495033,0
2010-07-02,20.568,20.824,20.328,20.384,173935,0
2010-07-06,20.638,21.013,19.536,19.725,424406,0
2010-07-07,19.701,20.379,19.473,20.281,309198,0
2010-07-08,20.414,20.647,20.077,20.531,334252,0
2010-07-09,20.489,20.73,20.401,20.708,92145,0
2010-07-12,20.591,20.675,20.182,20.347,121596,0
2010-07-13,20.656,21.241,20.656,21.138,173974,0
2010-07-14,21.101,21.208,20.776,20.855,182113,0
2010-07-15,20.833,20.903,20.328,20.713,159108,0
2010-07-16,20.536,20.619,19.895,19.981,219668,0
2010-07-19,19.966,20.182,19.536,19.729,280198,0
2010-07-20,19.505,20.465,19.444,20.427,242721,0
2010-07-21,20.623,20.952,20.108,20.536,445624,0
2010-07-22,20.847,21.49,20.559,21.408,503326,0
2010-07-23,20.479,21.969,20.479,21.912,695087,0
2010-07-26,21.976,22.251,21.731,22.066,631056,0
2010-07-27,22.265,22.344,21.621,21.642,193270,0
2010-07-28,21.565,21.621,21.18,21.356,247929,0
2010-07-29,21.523,21.648,21,21.38,133190,0
2010-07-30,21.069,21.839,20.933,21.758,270678,0
2010-08-02,21.988,22.376,21.853,22.153,218930,0
2010-08-03,22.019,22.117,21.513,21.82,242493,0
2010-08-04,21.889,22.655,21.889,22.533,542498,0
2010-08-05,22.394,22.459,22.103,22.376,138494,0
2010-08-06,22.046,22.529,21.946,22.417,222108,0
2010-08-09,22.575,22.575,22.422,22.488,179023,0
2010-08-10,22.14,22.801,22.14,22.553,305778,0
2010-08-11,22.2,22.877,21.853,22.011,371524,0
2010-08-12,21.662,21.976,21.518,21.791,160789,0
2010-08-13,21.674,21.839,21.223,21.246,151694,0
2010-08-16,21.371,21.839,21.157,21.408,264897,0
2010-08-17,21.657,22.052,21.425,21.638,148084,0
2010-08-18,21.598,22.143,21.36,21.889,140101,0
2010-08-19,21.744,21.926,21.453,21.594,185594,0
2010-08-20,21.485,21.691,21.134,21.642,126271,0
2010-08-23,22.474,22.575,21.926,21.976,143737,0
2010-08-24,21.678,21.917,21.44,21.551,184814,0
2010-08-25,21.371,22.117,21.277,22.024,144701,0
2010-08-26,22.052,22.219,21.476,21.518,146510,0
2010-08-27,21.767,22.136,21.346,22.029,227030,0
2010-08-30,21.997,22.255,21.468,21.485,175121,0
2010-08-31,21.432,21.685,21.05,21.291,236786,0
2010-09-01,21.629,22.444,21.629,22.349,440384,0
2010-09-02,22.214,23.647,22.209,23.63,465219,0
2010-09-03,23.985,24.414,23.906,24.008,474234,0
2010-09-07,23.906,23.935,23.301,23.341,563963,0
2010-09-08,23.345,24.203,23.204,23.469,673737,0
2010-09-09,23.808,24.065,23.376,23.409,415374,0
2010-09-10,23.492,23.843,23.432,23.693,589684,0
2010-09-13,23.954,24.414,23.864,24.346,422306,0
2010-09-14,24.315,25.282,24.296,25.122,518148,0
2010-09-15,24.982,25.405,24.64,25.266,763454,0
2010-09-16,25.215,25.581,25.08,25.436,749736,0
2010-09-17,25.616,26.137,25.549,25.906,930105,0
2010-09-20,26.006,26.196,25.651,26.137,459219,0
2010-09-21,26.117,26.3,25.896,25.985,383965,0
2010-09-22,25.891,26.168,25.616,25.878,490542,0
2010-09-23,25.616,26.173,25.545,25.98,402401,0
2010-09-24,26.278,26.351,26.006,26.123,663933,0
2010-09-27,26.024,26.562,26.024,26.27,439575,0
2010-09-28,26.378,26.948,25.98,26.886,317203,0
2010-09-29,26.721,26.825,26.45,26.713,380397,0
2010-09-30,26.802,27.009,26.323,26.695,314146,0
2010-10-01,26.785,26.999,26.369,26.634,278600,0
2010-10-04,26.566,26.867,26.364,26.419,451070,0
2010-10-05,26.552,27.322,26.391,26.982,533833,0
2010-10-06,26.863,27.005,26.7,26.948,184942,0
2010-10-07,27.086,27.187,26.776,26.958,171539,0
2010-10-08,27.014,27.667,26.916,27.502,234868,0
2010-10-11,27.648,27.949,27.412,27.691,323620,0
2010-10-12,27.695,27.787,27.336,27.662,179939,0
2010-10-13,27.888,27.963,27.384,27.444,277474,0
2010-10-14,27.279,27.457,26.488,26.492,935077,0
2010-10-15,26.798,26.802,26.141,26.387,746087,0
2010-10-18,26.437,26.588,26.123,26.474,629648,0
2010-10-19,26.108,26.492,25.765,25.967,335749,0
2010-10-20,26.168,26.428,26.137,26.168,198307,0
2010-10-21,26.323,26.415,26.011,26.27,490350,0
2010-10-22,24.495,25.122,23.724,23.995,1734234,0
2010-10-25,23.981,24.245,23.639,23.697,984310,0
2010-10-26,23.662,23.976,23.522,23.573,485811,0
2010-10-27,24.227,24.315,23.757,23.976,936104,0
2010-10-28,24.087,24.208,23.771,23.817,361270,0
2010-10-29,23.833,24.037,23.705,23.863,315074,0
2010-11-01,23.882,24.31,23.644,23.817,200715,0
2010-11-02,24.068,24.176,23.843,23.916,211419,0
2010-11-03,23.916,24.078,23.804,24.045,362344,0
2010-11-04,24.096,24.436,24.092,24.427,206218,0
2010-11-05,24.519,24.825,24.49,24.736,149223,0
2010-11-08,24.666,24.72,24.305,24.509,164556,0
2010-11-09,24.852,24.973,24.736,24.862,325110,0
2010-11-10,24.449,24.514,23.799,24.292,504127,0
2010-11-11,24.142,24.44,24.05,24.279,212138,0
2010-11-12,24.028,24.208,23.838,24.118,284017,0
2010-11-15,24.087,24.5,23.985,24.113,413526,0
2010-11-16,23.962,24.125,23.463,23.99,621895,0
2010-11-17,24.004,24.666,24.004,24.423,346284,0
2010-11-18,24.008,25.016,24.008,24.644,611552,0
2010-11-19,24.686,25.132,24.666,25.108,374858,0
2010-11-22,25.136,25.2,24.65,25.186,378717,0
2010-11-23,24.7,25.205,24.666,25.049,333955,0
2010-11-24,25.186,25.451,25.186,25.451,182326,0
2010-11-26,25.036,25.511,25.036,25.318,46137,0
2010-11-29,25.145,25.308,24.825,25.104,210743,0
2010-11-30,24.767,25.537,24.688,25.414,570965,0
2010-12-01,25.669,26.094,25.669,25.906,395417,0
2010-12-02,25.977,26.029,25.774,25.887,168650,0
2010-12-03,25.697,25.85,25.581,25.803,223364,0
2010-12-06,25.682,25.965,25.62,25.765,220749,0
2010-12-07,26.024,26.265,25.831,26.053,201377,0
2010-12-08,26.137,26.401,25.9,26.355,249602,0
2010-12-09,26.552,26.921,26.441,26.789,352978,0
2010-12-10,26.93,27.827,26.882,27.574,564775,0
2010-12-13,27.566,27.839,27.457,27.819,344715,0
2010-12-14,27.754,28.069,27.601,27.888,288741,0
2010-12-15,27.365,28.038,26.825,26.849,803599,0
2010-12-16,26.886,27.174,26.729,27.169,591004,0
2010-12-17,27.484,27.925,27.059,27.843,395725,0
2010-12-20,27.861,28.034,27.283,27.823,376522,0
2010-12-21,27.888,28.061,27.667,28.029,238300,0
2010-12-22,28.038,28.434,27.417,28.268,595494,0
2010-12-23,27.907,28.069,27.566,27.843,362334,0
2010-12-27,27.638,27.819,27.615,27.782,126343,0
2010-12-28,27.735,27.879,27.643,27.718,185744,0
2010-12-29,27.838,28.001,27.748,27.833,210090,0
2010-12-30,27.776,27.981,27.776,27.847,87770,0
2010-12-31,27.817,27.878,27.543,27.543,119563,0
2011-01-03,27.861,28.069,27.538,27.855,294432,0
2011-01-04,27.879,27.929,26.899,27.169,187843,0
2011-01-05,27.119,27.583,26.721,27.561,179196,0
2011-01-06,27.529,27.758,27.077,27.264,231933,0
2011-01-07,27.264,27.341,26.628,26.762,327856,0
2011-01-10,26.624,27.073,26.364,27.068,314387,0
2011-01-11,27.26,27.26,26.686,26.835,237569,0
2011-01-12,27.132,27.292,27.054,27.095,246801,0
2011-01-13,27.132,27.2,27.005,27.114,177881,0
2011-01-14,27.009,27.764,26.986,27.714,148329,0
2011-01-18,27.569,27.792,27.519,27.695,117621,0
2011-01-19,27.695,27.695,27.269,27.341,138263,0
2011-01-20,27.187,27.615,27.099,27.393,168126,0
2011-01-21,27.421,27.615,27.196,27.2,237356,0
2011-01-24,27.155,27.782,27.083,27.768,263361,0
2011-01-25,27.566,27.981,27.346,27.619,621637,0
2011-01-26,27.643,28.287,27.583,28.216,310594,0
2011-01-27,28.311,28.795,28.055,28.593,264092,0
2011-01-28,28.325,28.776,27.749,27.943,405433,0
2011-01-31,27.78,28.352,27.514,27.85,408242,0
2011-02-01,27.823,28.704,27.782,28.508,337991,0
2011-02-02,28.352,28.625,27.749,27.949,271292,0
2011-02-03,27.772,28.236,27.574,28.084,386299,0
2011-02-04,28.093,28.857,27.963,28.757,279308,0
2011-02-07,28.738,28.999,28.548,28.887,265416,0
2011-02-08,28.571,28.999,28.567,28.982,222368,0
2011-02-09,28.818,29.753,28.818,29.067,507305,0
2011-02-10,28.584,29.147,28.325,29.022,162505,0
2011-02-11,28.869,29.197,28.869,29.137,209775,0
2011-02-14,29.216,29.329,29.114,29.197,114484,0
2011-02-15,28.877,28.968,28.616,28.744,148585,0
2011-02-16,28.648,29.105,28.625,28.986,120682,0
2011-02-18,29.401,29.72,29.265,29.685,227828,0
2011-02-22,29.247,29.68,28.823,28.892,231966,0
2011-02-23,28.79,28.892,27.981,28.209,186703,0
2011-02-24,28.209,28.503,27.92,28.061,357901,0
2011-02-25,28.154,28.972,28.084,28.63,275923,0
2011-02-28,28.623,28.913,28.501,28.683,174733,0
2011-03-01,28.869,28.942,28.047,28.084,292141,0
2011-03-02,27.875,28.253,27.772,27.893,278557,0
2011-03-03,28.079,28.635,27.996,28.425,199744,0
2011-03-04,28.402,28.438,28.038,28.287,245191,0
2011-03-07,28.2,28.657,27.643,27.843,472984,0
2011-03-08,27.893,28.539,27.397,28.438,297177,0
2011-03-09,28.236,28.63,28.079,28.48,549658,0
2011-03-10,28.216,28.216,27.819,27.848,273557,0
2011-03-11,27.709,28.001,27.457,27.967,338367,0
2011-03-14,27.601,27.949,27.384,27.731,211280,0
2011-03-15,26.676,27.356,26.512,26.863,436934,0
2011-03-16,26.758,27.099,26.374,26.378,350074,0
2011-03-17,26.7,26.785,26.162,26.214,333598,0
2011-03-18,26.383,26.557,25.63,25.702,445173,0
2011-03-21,26.011,26.502,25.972,26.239,126482,0
2011-03-22,26.46,26.46,26.076,26.137,145287,0
2011-03-23,26.094,26.364,25.687,26.15,125011,0
2011-03-24,26.351,26.478,25.63,26.3,140382,0
2011-03-25,26.351,26.948,26.253,26.378,92986,0
2011-03-28,26.401,26.7,26.085,26.137,208922,0
2011-03-29,26.033,26.3,26.002,26.229,356986,0
2011-03-30,26.265,26.976,26.137,26.839,489335,0
2011-03-31,26.72,27.2,26.651,27.141,424612,0
2011-04-01,27.183,27.287,26.557,26.781,467326,0
2011-04-04,26.721,26.907,26.588,26.882,162130,0
2011-04-05,26.803,27.258,26.803,27.176,212583,0
2011-04-06,27.228,27.374,26.572,26.962,141498,0
2011-04-07,27.009,27.996,27.009,27.686,384348,0
2011-04-08,27.806,27.806,27.136,27.407,337876,0
2011-04-11,28.079,28.536,27.638,27.726,279855,0
2011-04-12,27.633,28.249,27.509,27.573,230752,0
2011-04-13,27.848,28.311,26.781,27.619,216486,0
2011-04-14,27.356,27.726,27.295,27.46,101368,0
2011-04-15,27.412,27.758,27.183,27.574,209375,0
2011-04-18,27.287,27.393,26.816,27.341,109885,0
2011-04-19,27.569,27.831,27.287,27.493,144800,0
2011-04-20,27.981,28.335,27.943,28.212,291599,0
2011-04-21,28.231,28.438,27.815,27.823,213236,0
2011-04-25,28.029,28.442,27.916,28.407,197622,0
2011-04-26,28.434,28.584,28.154,28.567,185217,0
2011-04-27,28.571,29.273,28.461,29.265,216677,0
2011-04-28,29.072,29.347,28.827,29.347,263396,0
2011-04-29,30.046,31.904,30.046,31.054,948227,0
2011-05-02,30.188,30.631,29.805,30.589,473259,0
2011-05-03,30.601,31.112,30.601,31.048,540310,0
2011-05-04,31.062,31.273,30.836,31.122,390448,0
2011-05-05,30.932,31.552,30.928,31.122,462989,0
2011-05-06,31.434,31.637,30.989,31.304,384161,0
2011-05-09,31.122,31.875,31.074,31.569,149177,0
2011-05-10,31.514,32.268,31.514,32.178,178162,0
2011-05-11,31.951,32.124,31.163,31.364,195921,0
2011-05-12,31.282,32.206,31.215,31.759,321579,0
2011-05-13,31.778,31.996,31.234,31.345,171298,0
2011-05-16,31.117,31.498,30.745,30.777,199205,0
2011-05-17,30.886,30.914,30.127,30.269,322487,0
2011-05-18,30.388,30.782,30.346,30.635,217398,0
2011-05-19,30.705,31.171,30.415,30.782,259617,0
2011-05-20,30.932,30.932,29.807,30.052,186031,0
2011-05-23,29.731,30.019,29.618,29.717,223990,0
2011-05-24,29.514,30.057,29.306,29.382,146777,0
2011-05-25,29.382,29.504,28.994,29.31,172501,0
2011-05-26,29.233,29.957,29.071,29.919,285548,0
2011-05-27,30.025,30.099,29.759,30.048,335084,0
2011-05-31,30.454,30.46,29.866,30.063,317956,0
2011-06-01,29.962,30.075,29.113,29.156,188054,0
2011-06-02,29.147,29.175,28.458,28.642,230192,0
2011-06-03,28.283,28.524,27.934,28.138,328022,0
2011-06-06,27.865,28.056,27.424,27.814,508325,0
2011-06-07,27.929,28.303,27.671,27.731,277631,0
2011-06-08,27.547,27.651,27.088,27.202,243913,0
2011-06-09,27.419,27.419,26.978,27.015,232812,0
2011-06-10,27.015,27.166,26.672,26.772,189827,0
2011-06-13,26.983,27.68,26.983,27.234,365644,0
2011-06-14,27.569,27.647,27.317,27.442,110905,0
2011-06-15,27.176,27.386,26.785,26.927,226810,0
2011-06-16,26.999,27.452,26.948,27.382,212466,0
2011-06-17,27.699,27.963,27.46,27.637,301210,0
2011-06-20,27.56,28.399,27.56,28.16,146094,0
2011-06-21,28.43,28.99,28.384,28.595,286922,0
2011-06-22,28.358,28.573,28.187,28.222,247600,0
2011-06-23,28.005,28.59,27.977,28.519,293294,0
2011-06-24,28.515,28.697,27.675,28.236,794373,0
2011-06-27,28.288,28.663,28.222,28.384,156427,0
2011-06-28,28.541,28.944,28.537,28.788,264309,0
2011-06-29,28.831,28.953,28.509,28.732,168536,0
2011-06-30,28.659,29.367,28.659,29.052,149012,0
2011-07-01,29.085,29.856,28.99,29.627,135768,0
2011-07-05,29.636,29.681,29.141,29.604,111099,0
2011-07-06,29.545,29.875,29.272,29.686,86079,0
2011-07-07,29.979,30.369,29.755,30.075,118566,0
2011-07-08,29.672,29.735,29.27,29.654,157506,0
2011-07-11,29.382,29.599,28.935,29.151,144663,0
2011-07-12,28.992,29.149,28.742,28.958,226497,0
2011-07-13,29.171,29.504,28.85,29.26,206665,0
2011-07-14,29.197,29.325,28.994,29.036,247590,0
2011-07-15,29.132,29.278,28.793,28.891,115241,0
2011-07-18,28.769,29.048,28.273,28.362,175840,0
2011-07-19,28.55,28.837,28.55,28.732,200051,0
2011-07-20,28.732,28.732,28.245,28.354,265021,0
2011-07-21,28.642,28.881,28.55,28.811,221038,0
2011-07-22,28.913,28.99,28.654,28.953,134182,0
2011-07-25,28.723,28.891,28.603,28.683,189272,0
2011-07-26,28.789,28.846,28.569,28.732,226380,0
2011-07-27,28.633,28.692,27.957,28.134,405122,0
2011-07-28,28.204,28.779,27.989,28.208,504697,0
2011-07-29,27.677,27.943,25.9,26.304,1027838,0
2011-08-01,26.648,27.258,25.94,26.313,803276,0
2011-08-02,26.176,26.829,25.461,25.471,745343,0
2011-08-03,25.414,26.601,25.196,26.473,645635,0
2011-08-04,26.031,27.491,24.355,24.374,791024,0
2011-08-05,24.49,25.048,23.608,24.751,616558,0
2011-08-08,24.215,24.589,23.396,23.452,804168,0
2011-08-09,23.737,24.35,22.458,24.281,849317,0
2011-08-10,23.678,24.547,23.236,23.447,474803,0
2011-08-11,23.544,24.855,23.278,24.476,276793,0
2011-08-12,24.725,25.183,24.286,24.883,207414,0
2011-08-15,25.136,25.257,24.747,25.145,215917,0
2011-08-16,24.789,24.789,24.149,24.34,298903,0
2011-08-17,24.387,24.551,23.163,23.77,530604,0
2011-08-18,23.046,23.163,21.823,22.127,811786,0
2011-08-19,21.775,22.5,21.197,21.277,474472,0
2011-08-22,21.79,22.159,21.255,21.346,365725,0
2011-08-23,21.323,22.756,21.16,22.736,320046,0
2011-08-24,22.638,23.278,22.638,23.119,165543,0
2011-08-25,23.77,23.77,22.22,22.305,200642,0
2011-08-26,22.398,22.952,22.07,22.924,166693,0
2011-08-29,22.642,24.041,22.642,24.032,197658,0
2011-08-30,23.833,24.097,23.349,23.981,315777,0
2011-08-31,23.886,24.409,23.886,24.244,626174,0
2011-09-01,24.281,24.608,23.715,23.77,241299,0
2011-09-02,23.022,23.384,22.659,22.811,127834,0
2011-09-06,22.084,22.52,21.95,22.482,289734,0
2011-09-07,22.614,23.465,22.601,23.354,274587,0
2011-09-08,23.26,23.896,23.009,23.2,357637,0
2011-09-09,23.009,23.167,22.168,22.486,245388,0
2011-09-12,22.163,22.76,22.117,22.683,115692,0
2011-09-13,22.746,23.475,22.633,23.311,152251,0
2011-09-14,23.47,24.413,23.032,24.149,289758,0
2011-09-15,24.253,24.443,23.94,24.396,177413,0
2011-09-16,24.623,24.953,24.43,24.733,590495,0
2011-09-19,24.047,24.64,23.669,24.144,243190,0
2011-09-20,24.272,25.287,23.751,23.837,235538,0
2011-09-21,23.765,24.144,22.58,22.587,305001,0
2011-09-22,21.654,22.5,21.654,22.011,373259,0
2011-09-23,22.066,22.865,22.066,22.784,188959,0
2011-09-26,22.865,23.236,22.42,23.222,114772,0
2011-09-27,23.746,24.272,23.373,23.655,230233,0
2011-09-28,23.911,23.911,22.305,22.309,308806,0
2011-09-29,22.797,23.004,21.477,22.398,346724,0
2011-09-30,22.012,22.515,21.307,21.351,418703,0
2011-10-03,21.249,21.685,19.776,19.893,685373,0
2011-10-04,19.753,20.188,18.924,20.138,1117081,0
2011-10-05,19.961,21.27,19.961,21.152,402163,0
2011-10-06,21.132,21.794,21.029,21.598,933166,0
2011-10-07,21.856,21.981,21.197,21.416,653621,0
2011-10-10,21.784,22.574,21.756,22.557,352535,0
2011-10-11,22.476,22.678,21.869,22.266,509520,0
2011-10-12,22.443,22.78,22.127,22.205,744808,0
2011-10-13,22.047,22.905,21.613,22.201,242878,0
2011-10-14,22.275,23.086,22.275,23.046,272177,0
2011-10-17,22.472,22.574,21.538,21.675,415338,0
2011-10-18,21.604,22.587,21.076,22.411,408822,0
2011-10-19,22.315,22.496,21.874,22.074,173707,0
2011-10-20,22.056,22.443,21.533,22.257,214193,0
2011-10-21,22.602,23.082,22.159,22.999,709056,0
2011-10-24,23.129,24.374,23.129,24.369,569282,0
2011-10-25,25.271,27.093,24.988,25.243,1510279,0
2011-10-26,25.547,25.851,24.383,24.818,510438,0
2011-10-27,25.746,25.919,24.755,25.471,529936,0
2011-10-28,25.656,25.703,25.173,25.257,375561,0
2011-10-31,25.243,25.275,24.714,24.726,287085,0
2011-11-01,24.445,24.933,24.074,24.379,591087,0
2011-11-02,24.924,25.283,24.705,25.131,444156,0
2011-11-03,25.389,25.734,24.535,25.219,290539,0
2011-11-04,25.074,25.083,24.816,24.984,176608,0
2011-11-07,24.984,25.275,24.563,24.854,178706,0
2011-11-08,25.01,25.267,24.501,24.998,206526,0
2011-11-09,24.277,24.581,23.759,23.769,229651,0
2011-11-10,24.14,24.187,23.583,23.948,178474,0
2011-11-11,24.258,24.792,24.114,24.615,189355,0
2011-11-14,24.366,24.777,23.934,24.14,309255,0
2011-11-15,24.018,24.29,23.818,24.074,234857,0
2011-11-16,23.822,24.164,23.374,23.518,411211,0
2011-11-17,23.388,24.11,22.508,22.863,482011,0
2011-11-18,22.859,23.487,22.426,22.555,247344,0
2011-11-21,22.221,22.326,21.798,21.874,244794,0
2011-11-22,21.63,21.945,21.386,21.737,398077,0
2011-11-23,21.493,21.603,21.114,21.443,518009,0
2011-11-25,21.353,21.574,21.132,21.138,198322,0
2011-11-28,21.706,22.316,21.574,22.145,331116,0
2011-11-29,22.099,22.227,21.864,22.056,297633,0
2011-11-30,22.985,23.473,22.773,23.473,514460,0
2011-12-01,23.212,23.509,22.956,23.232,704638,0
2011-12-02,23.583,23.788,23.457,23.518,224549,0
2011-12-05,23.872,24.821,23.644,24.424,1108114,0
2011-12-06,24.431,25.302,23.962,25.116,1068983,0
2011-12-07,24.867,25.02,24.028,24.383,357545,0
2011-12-08,24.031,24.299,23.769,23.802,279796,0
2011-12-09,23.93,24.187,23.717,23.975,313035,0
2011-12-12,23.481,23.55,22.914,23.204,378580,0
2011-12-13,23.158,23.334,21.926,22.089,416256,0
2011-12-14,21.945,22.289,21.527,22.062,303118,0
2011-12-15,21.95,22.37,21.382,21.63,412906,0
2011-12-16,21.667,21.692,21.295,21.365,427502,0
2011-12-19,21.414,21.706,20.992,21.172,489787,0
2011-12-20,21.679,21.832,21.011,21.348,559305,0
2011-12-21,21.391,21.551,21.108,21.348,468338,0
2011-12-22,21.48,21.63,21.278,21.368,353839,0
2011-12-23,21.419,21.598,21.414,21.497,235195,0
2011-12-27,21.31,21.658,21.31,21.484,229602,0
2011-12-28,21.368,21.484,21.02,21.081,217666,0
2011-12-29,20.79,21.517,20.561,21.489,419416,0
2011-12-30,21.48,21.733,21.396,21.507,256253,0
2012-01-03,21.697,21.764,21.095,21.194,327143,0
2012-01-04,20.982,21.295,20.79,20.81,472851,0
2012-01-05,20.641,20.729,19.988,20.499,1004655,0
2012-01-06,20.556,20.566,20.299,20.439,598461,0
2012-01-09,20.748,20.748,20.275,20.448,560267,0
2012-01-10,20.655,20.843,20.561,20.819,359245,0
2012-01-11,20.79,20.866,20.669,20.814,446139,0
2012-01-12,20.8,20.814,20.561,20.733,768598,0
2012-01-13,20.566,21.068,20.566,20.8,600826,0
2012-01-17,21.001,21.001,20.446,20.761,566966,0
2012-01-18,20.702,21.015,20.556,20.944,379272,0
2012-01-19,20.949,21.305,20.895,21.209,1136919,0
2012-01-20,21.233,21.714,21.185,21.414,589141,0
2012-01-23,21.333,21.565,21.282,21.409,381822,0
2012-01-24,21.286,22.164,21.237,22.141,1201475,0
2012-01-25,22.137,22.44,21.984,22.363,344362,0
2012-01-26,22.426,22.426,21.714,22.039,594980,0
2012-01-27,21.993,22.179,21.832,22.002,588069,0
2012-01-30,21.756,21.764,21.166,21.261,651018,0
2012-01-31,20.79,21.602,20.719,21.186,561002,0
2012-02-01,21.274,21.864,21.274,21.728,537295,0
2012-02-02,21.818,22.159,21.667,22.133,1023783,0
2012-02-03,21.714,23.679,21.355,23.101,1813383,0
2012-02-06,22.989,23.487,22.989,23.143,317745,0
2012-02-07,23.101,23.201,22.922,23.005,366739,0
2012-02-08,22.936,23.214,22.615,22.936,462263,0
2012-02-09,22.942,22.989,22.585,22.703,350262,0
2012-02-10,22.588,23.096,22.3,22.576,505049,0
2012-02-13,22.506,22.961,22.259,22.778,581823,0
2012-02-14,22.625,22.976,22.576,22.961,380954,0
2012-02-15,23.074,23.187,22.486,22.557,325454,0
2012-02-16,22.685,23.096,22.62,23.06,253509,0
2012-02-17,23.192,23.205,22.905,22.951,159668,0
2012-02-21,23.06,23.06,22.547,22.712,212985,0
2012-02-22,22.615,22.858,22.538,22.63,316243,0
2012-02-23,22.703,23.135,22.653,22.984,281696,0
2012-02-24,23.121,23.862,22.918,23.502,608061,0
2012-02-27,23.145,23.553,23.088,23.205,309933,0
2012-02-28,23.257,23.628,22.839,23.042,249084,0
2012-02-29,23.011,23.403,23.011,23.175,282759,0
2012-03-01,23.29,23.428,23.088,23.091,249104,0
2012-03-02,23.145,23.155,22.708,22.722,297085,0
2012-03-05,22.685,22.858,22.462,22.805,152223,0
2012-03-06,22.57,22.699,22.286,22.3,256951,0
2012-03-07,22.515,22.515,22.218,22.378,129327,0
2012-03-08,22.524,22.63,22.328,22.462,108543,0
2012-03-09,22.529,22.989,22.462,22.946,190900,0
2012-03-12,22.989,23.009,22.634,22.726,148714,0
2012-03-13,22.886,23.281,22.782,23.257,211520,0
2012-03-14,23.262,23.321,22.81,22.932,148969,0
2012-03-15,22.992,22.992,22.547,22.782,141597,0
2012-03-16,22.754,22.928,22.593,22.768,264987,0
2012-03-19,22.625,22.905,22.533,22.739,395397,0
2012-03-20,22.547,22.791,22.547,22.625,160746,0
2012-03-21,22.703,22.754,22.553,22.625,116870,0
2012-03-22,22.458,22.58,22.269,22.388,192671,0
2012-03-23,22.419,22.419,22.048,22.161,585584,0
2012-03-26,22.337,22.653,22.165,22.278,319249,0
2012-03-27,22.179,22.405,22.179,22.259,431156,0
2012-03-28,22.333,22.333,21.754,21.897,288335,0
2012-03-29,21.788,22.075,21.501,21.969,324098,0
2012-03-30,22.236,22.269,21.916,22.02,288387,0
2012-04-02,21.926,22.007,21.683,21.808,356782,0
2012-04-03,21.619,21.874,21.478,21.71,645470,0
2012-04-04,21.401,21.732,21.373,21.677,444032,0
2012-04-05,21.619,21.864,21.576,21.75,174978,0
2012-04-09,21.351,21.714,21.351,21.652,182989,0
2012-04-10,21.559,21.559,21.297,21.426,419484,0
2012-04-11,21.647,22.029,21.638,21.993,351314,0
2012-04-12,22.012,22.666,21.976,22.644,475692,0
2012-04-13,22.452,22.717,22.36,22.547,544035,0
2012-04-16,22.601,22.795,22.269,22.496,228624,0
2012-04-17,22.547,23.061,22.376,22.909,414347,0
2012-04-18,22.8,22.825,22.538,22.644,294829,0
2012-04-19,22.58,22.647,22.179,22.251,276053,0
2012-04-20,22.309,22.699,22.151,22.472,256049,0
2012-04-23,22.141,22.17,21.774,22.015,376959,0
2012-04-24,21.936,22.165,21.812,21.969,195598,0
2012-04-25,22.165,22.428,22.133,22.269,270247,0
2012-04-26,22.223,23.257,22.109,23.13,384424,0
2012-04-27,21.827,22.952,21.378,22.561,1116591,0
2012-04-30,22.346,22.615,21.793,21.859,626588,0
2012-05-01,21.856,22.05,21.714,21.808,432952,0
2012-05-02,21.619,22.402,21.619,22.328,254761,0
2012-05-03,22.366,22.47,21.803,21.827,219662,0
2012-05-04,21.709,21.774,21.519,21.677,301489,0
2012-05-07,21.642,21.842,21.563,21.827,290734,0
2012-05-08,21.581,21.7,21.059,21.539,602009,0
2012-05-09,21.315,21.837,21.231,21.727,355668,0
2012-05-10,21.902,21.965,21.754,21.822,282483,0
2012-05-11,21.718,22.097,21.718,21.969,199735,0
2012-05-14,21.714,21.874,21.468,21.778,200774,0
2012-05-15,21.696,22.082,21.458,21.727,417573,0
2012-05-16,21.837,22.14,21.646,22.072,344058,0
2012-05-17,22.131,22.131,21.837,21.902,485916,0
2012-05-18,21.878,22.008,21.637,21.832,510685,0
2012-05-21,21.946,22.363,21.642,22.331,352363,0
2012-05-22,22.298,22.647,22.177,22.519,313669,0
2012-05-23,22.097,22.537,22.097,22.446,253270,0
2012-05-24,22.47,22.708,22.446,22.69,165425,0
2012-05-25,22.73,22.895,22.523,22.8,161452,0
2012-05-29,22.924,22.942,22.395,22.624,288263,0
2012-05-30,22.485,22.537,22.321,22.404,180096,0
2012-05-31,22.423,22.583,22.201,22.423,398662,0
2012-06-01,22.05,22.187,21.683,21.859,298474,0
2012-06-04,21.878,22.131,21.706,21.932,281192,0
2012-06-05,21.884,22.432,21.722,22.371,240573,0
2012-06-06,22.537,22.993,22.418,22.976,273503,0
2012-06-07,23.194,23.26,22.703,22.869,264610,0
2012-06-08,22.849,23.412,22.712,23.355,281104,0
2012-06-11,23.501,23.655,22.957,22.976,384299,0
2012-06-12,23.034,23.338,22.795,23.274,287039,0
2012-06-13,23.188,23.637,22.996,23.103,299557,0
2012-06-14,23.024,23.311,22.839,23.011,297438,0
2012-06-15,22.892,23.45,22.892,23.398,278205,0
2012-06-18,23.293,23.971,23.156,23.916,290909,0
2012-06-19,24.066,25.114,23.981,24.748,730217,0
2012-06-20,24.748,24.943,24.35,24.702,437676,0
2012-06-21,24.714,24.867,24.404,24.622,374175,0
2012-06-22,24.682,24.811,24.404,24.771,1093504,0
2012-06-25,24.455,24.593,24.176,24.223,310677,0
2012-06-26,24.323,24.424,23.92,24.199,195395,0
2012-06-27,24.309,24.46,24.176,24.365,240461,0
2012-06-28,24.195,24.209,23.886,24.112,301627,0
2012-06-29,24.46,25.054,24.299,25.002,510906,0
2012-07-02,25.035,25.109,24.247,24.636,318552,0
2012-07-03,24.593,25.104,24.512,25.061,146917,0
2012-07-05,24.971,26.016,24.971,25.732,223140,0
2012-07-06,25.459,25.605,24.555,25.384,286928,0
2012-07-09,25.384,25.403,24.943,24.957,182643,0
2012-07-10,25.109,25.483,24.938,25.02,241418,0
2012-07-11,25.03,25.03,24.134,24.559,390409,0
2012-07-12,24.45,24.821,23.822,24.536,194458,0
2012-07-13,24.653,25.348,24.598,24.901,243986,0
2012-07-16,24.752,24.752,24.166,24.341,402757,0
2012-07-17,24.414,24.825,23.93,24.365,338760,0
2012-07-18,24.271,25.08,24.047,24.589,562771,0
2012-07-19,24.71,25.006,24.483,24.777,428922,0
2012-07-20,24.682,24.805,24.478,24.702,417714,0
2012-07-23,24.404,24.653,23.876,24.469,388535,0
2012-07-24,24.603,24.622,23.991,24.18,719153,0
2012-07-25,24.336,24.336,23.646,23.674,181335,0
2012-07-26,23.886,24.424,23.175,24.424,948127,0
2012-07-27,24.18,24.948,23.932,24.213,891959,0
2012-07-30,24.156,24.313,23.827,23.862,297119,0
2012-07-31,23.81,23.968,23.496,23.588,419444,0
2012-08-01,23.637,23.94,23.203,23.235,438870,0
2012-08-02,23.122,23.547,23.034,23.454,412587,0
2012-08-03,23.782,24.478,23.782,24.257,331390,0
2012-08-06,24.336,25.049,24.071,24.971,387587,0
2012-08-07,25.156,25.761,25.066,25.587,460872,0
2012-08-08,25.421,25.43,24.83,25.026,253381,0
2012-08-09,25.04,25.175,24.389,24.815,532272,0
2012-08-10,24.796,24.796,24.379,24.668,126584,0
2012-08-13,24.692,24.867,24.424,24.83,263816,0
2012-08-14,24.92,25.007,24.191,24.324,228699,0
2012-08-15,24.245,24.422,24.068,24.381,274438,0
2012-08-16,24.283,24.321,23.467,23.692,725385,0
2012-08-17,23.622,23.787,23.378,23.73,522273,0
2012-08-20,23.763,23.877,23.444,23.836,360019,0
2012-08-21,23.822,24.137,23.733,23.892,329577,0
2012-08-22,23.892,23.93,23.768,23.815,253437,0
2012-08-23,23.768,23.792,23.519,23.618,163009,0
2012-08-24,23.536,23.96,23.536,23.697,197685,0
2012-08-27,23.753,23.906,23.505,23.73,180118,0
2012-08-28,23.692,24.412,23.653,24.122,254464,0
2012-08-29,23.936,24.301,23.858,24.288,225822,0
2012-08-30,24.114,24.52,24.006,24.187,213117,0
2012-08-31,24.396,24.771,24.068,24.481,243811,0
2012-09-04,24.545,24.757,24.135,24.682,162237,0
2012-09-05,24.801,24.801,24.25,24.334,125742,0
2012-09-06,24.396,24.516,24.049,24.259,369975,0
2012-09-07,24.363,24.696,24.297,24.449,197820,0
2012-09-10,24.418,24.635,24.363,24.422,123237,0
2012-09-11,24.387,24.39,24.14,24.264,82498,0
2012-09-12,24.301,24.545,24.1,24.52,147495,0
2012-09-13,24.491,24.967,24.283,24.7,147683,0
2012-09-14,24.767,25.026,24.692,24.821,232266,0
2012-09-17,24.738,24.738,24.43,24.616,89486,0
2012-09-18,24.573,24.573,24.316,24.39,247010,0
2012-09-19,24.399,24.486,24.131,24.311,232311,0
2012-09-20,24.135,24.526,23.801,24.135,195150,0
2012-09-21,24.408,24.516,24.026,24.114,369607,0
2012-09-24,23.978,24.164,23.831,23.902,150437,0
2012-09-25,23.978,25.096,23.851,24.729,697349,0
2012-09-26,24.726,25.363,24.545,25.106,350699,0
2012-09-27,25.172,26.012,25.12,25.628,358326,0
2012-09-28,25.466,25.466,25.032,25.233,430403,0
2012-10-01,25.345,25.461,25.081,25.239,321875,0
2012-10-02,25.272,25.303,24.92,25.263,145080,0
2012-10-03,25.257,25.257,24.51,24.635,227269,0
2012-10-04,24.65,25.316,24.381,25.298,190896,0
2012-10-05,25.31,25.638,25.138,25.4,178561,0
2012-10-08,25.243,25.267,25.016,25.055,91789,0
2012-10-09,25.045,25.055,24.496,24.563,205989,0
2012-10-10,24.771,24.791,24.491,24.558,198841,0
2012-10-11,24.801,24.801,24.476,24.611,99222,0
2012-10-12,24.601,24.676,24.274,24.33,185377,0
2012-10-15,24.354,25.112,24.283,25.05,164722,0
2012-10-16,25.124,25.585,25.1,25.372,166744,0
2012-10-17,25.519,25.576,25.345,25.491,87007,0
2012-10-18,25.263,25.495,24.934,25.022,164918,0
2012-10-19,24.872,25.153,24.748,25.055,309697,0
2012-10-22,24.928,25.1,24.459,24.786,238791,0
2012-10-23,24.558,24.853,24.334,24.796,253732,0
2012-10-24,24.825,25.172,24.387,25.124,265651,0
2012-10-25,25.386,25.71,24.92,25.144,595611,0
2012-10-26,25.509,26.787,25.424,26.227,742291,0
2012-10-31,26.164,26.927,26.164,26.407,571995,0
2012-11-01,26.403,26.68,26.221,26.431,357903,0
2012-11-02,26.375,26.609,26.112,26.253,231698,0
2012-11-05,26.231,26.553,26.15,26.399,166208,0
2012-11-06,26.453,26.609,26.318,26.553,204781,0
2012-11-07,26.333,26.333,25.999,26.031,114321,0
2012-11-08,26.004,26.141,25.658,25.7,165639,0
2012-11-09,25.543,25.658,25.303,25.466,148967,0
2012-11-12,25.5,26.154,25.5,25.726,246494,0
2012-11-13,25.726,26.391,25.543,25.589,132714,0
2012-11-14,25.775,26.113,25.179,25.208,83460,0
2012-11-15,25.136,25.91,24.787,24.996,90831,0
2012-11-16,25.759,25.784,24.959,25.7,266961,0
2012-11-19,26.256,26.261,25.759,26.042,347274,0
2012-11-20,25.973,26.349,25.973,26.316,250408,0
2012-11-21,26.32,26.562,26.233,26.368,110351,0
2012-11-23,26.456,26.791,26.456,26.721,110156,0
2012-11-26,26.65,26.744,26.425,26.699,197443,0
2012-11-27,26.354,26.89,26.328,26.664,289103,0
2012-11-28,26.584,27.393,26.296,27.209,309837,0
2012-11-29,27.398,27.487,27.051,27.34,143178,0
2012-11-30,27.257,27.421,26.96,27.219,408937,0
2012-12-03,27.441,27.441,27.121,27.214,272087,0
2012-12-04,27.252,27.38,26.401,26.594,358099,0
2012-12-05,26.704,27.047,26.339,26.55,142570,0
2012-12-06,26.496,26.904,26.316,26.796,110624,0
2012-12-07,26.886,26.904,25.84,26.562,352513,0
2012-12-10,26.566,26.566,25.69,25.714,440554,0
2012-12-11,25.714,26.248,25.602,26.243,295552,0
2012-12-12,26.349,26.528,25.905,26.052,323589,0
2012-12-13,26.047,26.21,25.309,25.616,292992,0
2012-12-14,25.69,25.704,25.018,25.286,221786,0
2012-12-17,25.426,25.426,25.088,25.426,302151,0
2012-12-18,25.39,25.602,25.278,25.314,422003,0
2012-12-19,25.057,25.648,25.057,25.385,267896,0
2012-12-20,25.334,25.334,25.081,25.296,209584,0
2012-12-21,24.407,25.324,24.253,25.237,290736,0
2012-12-24,24.878,25.237,24.645,24.831,112336,0
2012-12-26,24.868,24.917,24.372,24.63,327175,0
2012-12-27,24.782,24.797,24.358,24.563,211988,0
2012-12-28,24.577,24.773,24.142,24.486,202369,0
2012-12-31,24.662,25.198,24.54,25.083,203381,0
2013-01-02,25.485,25.495,24.672,24.996,309023,0
2013-01-03,25.098,25.499,24.739,25.127,270097,0
2013-01-04,25.27,25.324,24.954,25.103,360967,0
2013-01-07,24.92,24.996,24.601,24.883,259147,0
2013-01-08,24.94,25.179,24.71,25.088,244997,0
2013-01-09,25.068,25.265,24.677,24.817,234397,0
2013-01-10,24.878,25.141,24.334,25.018,400104,0
2013-01-11,25.068,25.218,24.801,24.911,142803,0
2013-01-14,24.926,25.052,24.287,24.722,337963,0
2013-01-15,24.625,24.821,24.315,24.753,416124,0
2013-01-16,24.753,24.777,24.348,24.52,405336,0
2013-01-17,22.567,24.328,22.432,23.879,2022105,0
2013-01-18,23.698,23.928,23.373,23.522,502039,0
2013-01-22,23.425,23.542,23.076,23.177,715846,0
2013-01-23,23.153,23.266,22.877,23.177,354594,0
2013-01-24,23.218,23.667,23.175,23.628,340866,0
2013-01-25,23.674,24.166,23.547,24.076,294159,0
2013-01-28,24.134,24.328,24.008,24.253,231132,0
2013-01-29,24.319,24.319,23.924,23.952,271302,0
2013-01-30,23.798,23.928,23.575,23.894,385347,0
2013-01-31,23.924,24.243,23.793,24.018,281021,0
2013-02-01,24.098,24.2,23.784,23.789,218235,0
2013-02-04,22.471,23.213,22.446,22.923,589879,0
2013-02-05,23.057,23.236,22.828,23.094,302389,0
2013-02-06,23.094,23.34,22.873,22.886,667868,0
2013-02-07,23.153,23.562,22.571,23.29,506077,0
2013-02-08,22.682,23.975,22.626,23.816,679669,0
2013-02-11,23.769,24.134,23.589,24.134,481278,0
2013-02-12,24.224,24.434,23.894,24.283,327852,0
2013-02-13,24.31,24.601,24.152,24.601,271098,0
2013-02-14,24.476,25.241,24.476,25.188,471175,0
2013-02-15,25.117,25.145,24.792,24.801,324297,0
2013-02-19,24.672,25.656,24.672,25.321,547905,0
2013-02-20,25.257,25.803,25.257,25.388,357278,0
2013-02-21,25.507,27.679,25.468,26.902,996199,0
2013-02-22,26.876,27.017,26.435,26.53,325855,0
2013-02-25,26.672,27.033,26.522,26.842,233717,0
2013-02-26,26.857,27.027,26.445,26.842,230506,0
2013-02-27,26.614,27.371,26.384,26.526,389622,0
2013-02-28,26.288,26.782,26.206,26.216,565222,0
2013-03-01,26.166,26.521,26.158,26.407,286613,0
2013-03-04,26.285,26.473,25.991,26.135,271898,0
2013-03-05,26.152,26.211,25.9,26.086,219907,0
2013-03-06,26.115,26.389,25.937,26.28,135290,0
2013-03-07,26.332,26.427,25.987,26.393,203166,0
2013-03-08,26.493,26.688,26.263,26.374,167522,0
2013-03-11,26.109,26.654,25.965,26.614,307594,0
2013-03-12,26.276,26.799,26.276,26.483,223316,0
2013-03-13,26.574,27.466,26.473,27.225,219462,0
2013-03-14,27.225,27.6,27.192,27.243,142492,0
2013-03-15,27.362,27.61,26.931,27.371,241506,0
2013-03-18,27.271,27.725,27.088,27.258,204613,0
2013-03-19,27.225,27.707,26.954,27.629,287373,0
2013-03-20,27.629,28.058,27.489,27.879,289707,0
2013-03-21,27.832,28.029,27.555,27.707,103266,0
2013-03-22,27.654,28.296,27.595,27.716,335676,0
2013-03-25,27.61,27.689,27.051,27.472,183253,0
2013-03-26,27.47,27.731,26.868,27.605,207158,0
2013-03-27,27.541,27.817,27.153,27.679,116952,0
2013-03-28,27.381,27.573,27.149,27.322,305379,0
2013-04-01,27.023,27.484,26.712,26.94,190746,0
2013-04-02,27.083,27.583,27.027,27.385,243072,0
2013-04-03,27.376,27.798,26.974,27.615,194647,0
2013-04-04,28.024,28.024,27.39,27.888,308528,0
2013-04-05,27.625,27.832,27.405,27.713,119947,0
2013-04-08,27.837,27.935,27.309,27.859,132128,0
2013-04-09,27.811,27.85,27.555,27.62,96435,0
2013-04-10,27.29,27.916,27.29,27.837,133418,0
2013-04-11,27.975,28.038,27.722,27.855,210597,0
2013-04-12,27.864,27.921,27.541,27.908,89709,0
2013-04-15,27.808,27.883,27.384,27.489,197293,0
2013-04-16,27.649,27.649,27.209,27.526,177229,0
2013-04-17,27.438,27.935,27.14,27.512,205367,0
2013-04-18,27.586,27.586,27.173,27.238,137339,0
2013-04-19,27.2,27.734,27.2,27.615,146763,0
2013-04-22,27.46,27.698,27.206,27.395,158864,0
2013-04-23,27.625,27.908,27.381,27.837,180043,0
2013-04-24,27.941,28.004,27.817,27.817,75429,0
2013-04-25,26.488,29.115,26.488,28.653,293242,0
2013-04-26,28.673,29.037,26.862,27.817,413670,0
2013-04-29,27.669,28.223,27.669,27.778,324524,0
2013-04-30,27.713,27.916,27.493,27.663,224140,0
2013-05-01,27.381,27.683,27.215,27.409,365154,0
2013-05-02,27.352,27.965,27.238,27.893,173375,0
2013-05-03,27.955,28.729,27.955,28.441,190346,0
2013-05-06,28.358,28.593,28.301,28.33,182281,0
2013-05-07,28.41,28.505,28.136,28.286,138474,0
2013-05-08,28.301,28.301,28.004,28.141,202775,0
2013-05-09,27.955,28.255,27.921,28.105,204713,0
2013-05-10,28.168,28.186,27.979,28.099,172771,0
2013-05-13,27.985,28.247,27.811,28.206,146552,0
2013-05-14,28.196,28.709,27.858,28.562,230360,0
2013-05-15,28.487,28.727,28.487,28.603,99766,0
2013-05-16,28.709,28.87,28.425,28.66,82194,0
2013-05-17,28.769,28.813,28.534,28.66,101418,0
2013-05-20,28.589,29.306,28.576,29.235,191880,0
2013-05-21,29.062,29.306,28.993,29.193,82242,0
2013-05-22,28.904,29.353,28.603,28.799,180157,0
2013-05-23,28.713,28.813,28.178,28.391,75989,0
2013-05-24,28.192,28.192,27.964,28.075,94007,0
2013-05-28,28.238,28.74,27.824,28.003,136624,0
2013-05-29,27.883,28.382,27.681,28.158,75085,0
2013-05-30,28.306,29.062,28.306,28.689,121455,0
2013-05-31,28.333,28.861,28.333,28.532,82038,0
2013-06-03,28.628,29.848,28.158,29.515,260907,0
2013-06-04,29.614,29.661,28.685,29.248,182124,0
2013-06-05,29.268,29.29,28.58,28.74,67755,0
2013-06-06,28.799,28.95,28.267,28.633,92535,0
2013-06-07,28.803,29.067,28.579,28.866,58711,0
2013-06-10,28.909,29.725,28.557,28.89,561270,0
2013-06-11,28.628,29.036,28.532,28.895,67474,0
2013-06-12,29.001,29.011,28.731,28.749,75834,0
2013-06-13,28.866,29.424,28.749,29.371,100190,0
2013-06-14,29.429,29.566,29.207,29.235,109460,0
2013-06-17,29.339,29.466,29.155,29.339,129357,0
2013-06-18,29.263,29.699,29.135,29.375,143961,0
2013-06-19,29.272,29.629,29.258,29.344,287933,0
2013-06-20,29.253,29.375,29.101,29.175,130300,0
2013-06-21,29.3,29.745,29.101,29.15,303179,0
2013-06-24,28.958,29.213,28.438,28.765,181146,0
2013-06-25,28.87,28.998,28.409,28.853,100889,0
2013-06-26,28.932,29.131,28.463,28.828,83487,0
2013-06-27,28.866,29.712,28.633,29.353,92315,0
2013-06-28,29.225,29.978,29.101,29.684,216414,0
2013-07-01,29.892,30.281,29.637,30.168,73580,0
2013-07-02,30.177,30.561,30.092,30.381,108129,0
2013-07-03,30.481,30.681,30.249,30.594,43409,0
2013-07-05,30.926,31.538,30.803,31.528,68503,0
2013-07-08,31.509,31.597,30.622,30.652,122572,0
2013-07-09,30.954,31.05,30.295,30.324,228913,0
2013-07-10,30.215,30.761,29.902,30.259,139550,0
2013-07-11,30.324,30.523,29.675,29.721,159075,0
2013-07-12,29.785,29.974,29.258,29.619,230742,0
2013-07-15,29.716,30.221,29.604,29.87,118822,0
2013-07-16,29.921,30.211,29.619,29.755,122442,0
2013-07-17,29.911,30.154,29.712,29.809,73359,0
2013-07-18,29.819,30.443,29.452,30.15,146266,0
2013-07-19,30.172,30.172,29.512,29.829,117768,0
2013-07-22,29.694,29.862,29.579,29.703,120638,0
2013-07-23,29.755,30.035,29.482,29.703,87959,0
2013-07-24,29.842,30.048,29.569,29.679,108764,0
2013-07-25,29.619,30.154,29.534,29.761,208959,0
2013-07-26,29.684,31.223,29.614,30.662,681944,0
2013-07-29,30.358,31.083,30.263,30.935,277031,0
2013-07-30,30.916,31.012,30.635,30.704,133787,0
2013-07-31,30.761,30.869,30.439,30.571,100506,0
2013-08-01,30.71,30.713,30.367,30.594,188006,0
2013-08-02,30.528,30.622,29.725,30.597,152506,0
2013-08-05,30.589,30.597,30.461,30.528,163819,0
2013-08-06,30.424,30.561,30.126,30.51,146592,0
2013-08-07,30.461,30.461,29.273,29.316,251621,0
2013-08-08,29.472,29.472,28.746,28.833,247012,0
2013-08-09,28.858,29.14,28.552,29.062,128612,0
2013-08-12,28.904,29.339,28.87,29.185,229604,0
2013-08-13,29.13,29.245,28.591,29.14,37532,0
2013-08-14,29.16,29.248,28.773,28.832,222171,0
2013-08-15,28.636,28.898,27.621,27.925,182589,0
2013-08-16,27.762,28.273,27.681,28.132,132501,0
2013-08-19,28.123,28.123,27.466,27.494,146202,0
2013-08-20,27.317,27.752,27.317,27.489,147647,0
2013-08-21,27.453,27.791,27.346,27.597,106302,0
2013-08-22,27.686,27.863,27.356,27.636,59568,0
2013-08-23,27.641,27.641,27.119,27.434,113835,0
2013-08-26,27.415,27.571,27.133,27.303,154679,0
2013-08-27,26.777,27.32,26.429,26.633,99398,0
2013-08-28,26.586,26.824,26.529,26.728,114183,0
2013-08-29,26.724,26.931,26.553,26.8,158762,0
2013-08-30,26.728,27.094,26.595,26.908,152913,0
2013-09-03,27.151,27.313,26.848,27.057,153609,0
2013-09-04,27.076,27.517,27.076,27.476,126168,0
2013-09-05,27.425,27.95,26.648,27.494,219359,0
2013-09-06,27.607,28.141,27.237,27.878,135847,0
2013-09-09,28.019,28.192,27.607,28.066,93709,0
2013-09-10,28.057,28.115,27.887,28.105,69067,0
2013-09-11,27.887,28.207,27.883,27.989,58310,0
2013-09-12,27.863,28.293,27.686,28.057,51559,0
2013-09-13,28.174,28.439,27.935,28.229,41446,0
2013-09-16,28.494,28.705,27.868,28.076,89691,0
2013-09-17,28.248,28.479,27.974,28.427,68391,0
2013-09-18,28.342,28.968,28.248,28.611,87662,0
2013-09-19,28.707,28.805,28.431,28.579,99801,0
2013-09-20,28.721,28.793,28.342,28.474,192997,0
2013-09-23,28.393,29.067,28.297,28.884,67565,0
2013-09-24,28.908,29.096,28.616,28.847,105990,0
2013-09-25,28.949,29.04,28.503,28.503,127163,0
2013-09-26,28.744,29.03,28.573,28.822,54047,0
2013-09-27,28.678,29.15,28.668,28.787,71075,0
2013-09-30,28.536,28.949,28.527,28.641,231736,0
2013-10-01,28.721,29.001,28.545,28.898,113546,0
2013-10-02,28.851,29.096,28.439,28.532,74236,0
2013-10-03,28.587,28.787,28.234,28.293,101995,0
2013-10-04,28.375,28.649,28.375,28.55,31548,0
2013-10-07,28.317,28.527,27.772,27.84,65402,0
2013-10-08,27.979,28.057,27.522,27.7,170129,0
2013-10-09,27.671,28.057,27.671,27.974,167188,0
2013-10-10,28.095,28.649,28.073,28.536,145530,0
2013-10-11,28.398,29.006,28.366,28.992,85663,0
2013-10-14,28.787,29.605,28.712,29.535,116109,0
2013-10-15,29.488,29.635,29.258,29.263,59776,0
2013-10-16,29.316,29.657,29.316,29.42,54863,0
2013-10-17,29.452,29.905,29.175,29.535,148260,0
2013-10-18,29.767,30.166,28.095,29.9,211769,0
2013-10-21,30.013,30.028,29.657,29.821,120500,0
2013-10-22,29.801,30.249,29.686,29.929,75496,0
2013-10-23,29.886,30.144,29.667,29.88,50472,0
2013-10-24,29.737,31.028,29.531,30.961,152047,0
2013-10-25,31.546,33.274,31.403,32.978,265398,0
2013-10-28,32.811,32.811,31.48,31.561,220605,0
2013-10-29,31.701,32.013,31.582,31.877,149732,0
2013-10-30,31.978,32.144,31.399,31.678,126180,0
2013-10-31,31.649,32.003,31.537,31.8,98140,0
2013-11-01,31.678,32.094,31.475,31.945,152466,0
2013-11-04,31.942,32.117,31.731,31.906,79300,0
2013-11-05,31.84,32.341,31.678,32.079,120715,0
2013-11-06,32.283,32.422,31.731,32.158,77813,0
2013-11-07,32.23,32.23,31.616,31.746,75918,0
2013-11-08,31.694,32.215,31.611,31.853,119452,0
2013-11-11,31.727,31.951,31.639,31.868,58310,0
2013-11-12,31.858,32.216,31.721,32.051,113137,0
2013-11-13,31.844,32.433,31.844,32.433,97447,0
2013-11-14,32.454,32.639,31.955,32.474,126126,0
2013-11-15,32.409,32.451,32.041,32.362,107689,0
2013-11-18,32.385,32.681,32.173,32.337,138699,0
2013-11-19,32.347,32.605,31.781,31.831,128384,0
2013-11-20,31.96,32.08,31.46,31.586,137023,0
2013-11-21,31.555,32.256,31.555,31.97,130105,0
2013-11-22,32.065,32.241,31.755,32.187,67462,0
2013-11-25,32.075,32.451,31.955,32.026,85901,0
2013-11-26,32.08,32.868,32.08,32.779,79616,0
2013-11-27,32.823,33.172,32.576,32.978,135766,0
2013-11-29,33.142,33.307,32.862,33.119,32998,0
2013-12-02,33.133,33.133,32.065,32.168,147078,0
2013-12-03,32.144,32.672,31.936,32.561,188144,0
2013-12-04,32.451,32.649,32.035,32.285,155251,0
2013-12-05,32.241,32.662,32.182,32.436,126964,0
2013-12-06,32.556,33.142,32.405,32.923,137858,0
2013-12-09,32.923,33.22,32.709,33.119,156508,0
2013-12-10,33.016,33.481,32.992,33.395,277186,0
2013-12-11,33.381,33.554,33.307,33.341,148546,0
2013-12-12,33.321,33.583,33.163,33.344,199050,0
2013-12-13,33.448,33.834,33.162,33.703,140583,0
2013-12-16,33.801,34.126,33.486,34.013,303375,0
2013-12-17,33.994,34.288,33.82,34.174,219990,0
2013-12-18,34.155,35.081,34.136,35.03,227951,0
2013-12-19,34.9,34.997,34.633,34.867,280955,0
2013-12-20,35.024,36.006,34.704,35.955,442693,0
2013-12-23,36.139,36.474,35.94,36.366,202389,0
2013-12-24,36.329,36.687,36.329,36.585,72894,0
2013-12-26,36.711,37.762,36.678,37.706,276138,0
2013-12-27,37.856,37.894,37.42,37.737,242617,0
2013-12-30,37.672,37.937,37.621,37.714,136394,0
2013-12-31,37.737,37.831,37.463,37.588,202811,0
2014-01-02,37.603,37.752,36.905,37.376,398913,0
2014-01-03,37.376,37.706,37.286,37.457,202694,0
2014-01-06,37.467,37.502,36.518,36.639,436835,0
2014-01-07,36.857,37.52,36.696,37.439,224179,0
2014-01-08,37.52,37.875,37.268,37.781,219150,0
2014-01-09,37.942,37.942,37.546,37.801,166144,0
2014-01-10,37.807,38.131,37.457,38.127,113346,0
2014-01-13,38.117,38.184,37.462,37.676,195265,0
2014-01-14,37.807,38.165,37.477,38.097,140583,0
2014-01-15,38.155,38.204,37.791,38.117,187304,0
2014-01-16,37.927,37.927,37.526,37.747,94207,0
2014-01-17,37.065,37.239,35.896,35.979,331239,0
2014-01-21,36.197,36.348,35.68,35.935,313850,0
2014-01-22,35.882,36.314,35.817,35.984,265245,0
2014-01-23,35.887,36.546,35.591,35.854,231726,0
2014-01-24,35.645,35.955,35.495,35.577,249037,0
2014-01-27,35.65,36.575,35.416,36.339,271319,0
2014-01-28,36.38,37.18,36.032,36.565,189163,0
2014-01-29,36.31,36.732,35.339,35.396,105594,0
2014-01-30,35.736,36.847,35.736,36.422,183324,0
2014-01-31,35.925,36.923,35.472,35.486,220547,0
2014-02-03,35.466,35.707,34.633,35.033,201695,0
2014-02-04,35.279,35.94,34.548,35.033,144406,0
2014-02-05,35.033,35.076,34.446,34.77,124870,0
2014-02-06,35.254,35.254,34.798,34.842,203097,0
2014-02-07,34.842,35.339,34.778,35.128,354743,0
2014-02-10,35.043,35.572,34.988,35.524,131314,0
2014-02-11,35.492,35.975,35.297,35.759,146603,0
2014-02-12,35.564,36.07,35.564,35.813,186216,0
2014-02-13,35.92,37.258,35.503,37.002,387436,0
2014-02-14,36.968,37.353,36.604,36.736,169297,0
2014-02-18,36.938,37.966,36.847,37.549,324141,0
2014-02-19,40.736,42.122,39.376,40.16,1353117,0
2014-02-20,39.201,40.571,39.183,40.455,789995,0
2014-02-21,39.376,40.095,38.967,39.396,382260,0
2014-02-24,39.244,39.703,38.967,39.164,420095,0
2014-02-25,39.287,40.474,39.287,40.394,321867,0
2014-02-26,40.265,41.211,40.047,40.461,213445,0
2014-02-27,40.145,40.308,39.525,39.807,129930,0
2014-02-28,39.526,39.996,39.16,39.659,231524,0
2014-03-03,39.263,39.887,39.235,39.731,195231,0
2014-03-04,40.275,41.132,39.751,40.732,283308,0
2014-03-05,40.732,40.732,40.153,40.326,143510,0
2014-03-06,40.528,40.58,40.143,40.19,95606,0
2014-03-07,40.417,40.834,39.923,40.224,270221,0
2014-03-10,40.253,40.513,40.009,40.219,80748,0
2014-03-11,40.13,40.224,39.782,40.124,116976,0
2014-03-12,39.855,40.145,39.459,39.883,140216,0
2014-03-13,40.043,40.063,39.635,39.762,151745,0
2014-03-14,39.645,39.973,39.24,39.851,131643,0
2014-03-17,40.124,40.605,39.584,40.153,206605,0
2014-03-18,40.159,40.364,39.762,40.273,177696,0
2014-03-19,40.311,40.459,39.766,40.053,115490,0
2014-03-20,39.635,40.143,39.592,40.13,125935,0
2014-03-21,40.382,40.382,39.415,39.541,267763,0
2014-03-24,39.391,39.782,38.587,39.084,289230,0
2014-03-25,39.178,39.625,38.37,38.602,320016,0
2014-03-26,39.707,39.707,38.642,38.664,180637,0
2014-03-27,38.645,39.325,38.645,39.084,217489,0
2014-03-28,39.084,39.669,38.724,39.158,163142,0
2014-03-31,39.258,39.932,39.143,39.577,203994,0
2014-04-01,39.753,40.029,39.693,39.863,135485,0
2014-04-02,39.923,40.459,39.923,40.408,164146,0
2014-04-03,40.429,40.576,40.263,40.269,213036,0
2014-04-04,40.655,40.655,39.555,39.923,332618,0
2014-04-07,39.859,39.859,38.535,38.668,222008,0
2014-04-08,38.802,39.703,38.802,39.415,183465,0
2014-04-09,39.56,39.56,38.687,39.178,178287,0
2014-04-10,39.187,39.263,38.315,38.502,172605,0
2014-04-11,38.176,38.453,37.461,37.676,95180,0
2014-04-14,38.073,38.699,37.913,38.453,204027,0
2014-04-15,38.886,38.937,37.837,38.248,165335,0
2014-04-16,38.642,39.123,38.38,39.123,128883,0
2014-04-17,39.055,39.468,38.837,38.975,84743,0
2014-04-21,39.113,39.502,38.773,39.05,51413,0
2014-04-22,39.103,39.786,38.999,39.44,221859,0
2014-04-23,39.507,40.143,39.406,39.574,219653,0
2014-04-24,39.703,39.703,38.759,38.837,177917,0
2014-04-25,38.711,39.225,37.989,38.404,206520,0
2014-04-28,38.404,38.525,37.083,38.142,219480,0
2014-04-29,38.103,39.371,37.841,39.24,220976,0
2014-04-30,41.659,43.079,40.774,41.174,986040,0
2014-05-01,39.753,41.334,39.717,41.243,434946,0
2014-05-02,41.164,41.656,40.844,41.416,566710,0
2014-05-05,40.688,41.601,40.468,40.944,234340,0
2014-05-06,40.964,41.568,40.528,40.664,213036,0
2014-05-07,40.503,40.598,39.516,40.359,211958,0
2014-05-08,40.224,40.986,40.083,40.378,203714,0
2014-05-09,40.199,40.818,40.167,40.65,146876,0
2014-05-12,40.713,41.372,40.449,41.033,209826,0
2014-05-13,41.038,41.464,41.038,41.199,196627,0
2014-05-14,41.179,41.179,40.531,40.717,142223,0
2014-05-15,40.145,40.476,39.541,40.169,127657,0
2014-05-16,40.169,40.543,40.117,40.337,128283,0
2014-05-19,40.294,40.783,40.294,40.631,68743,0
2014-05-20,40.4,40.4,39.635,40.163,319289,0
2014-05-21,40.342,40.342,39.641,39.728,190123,0
2014-05-22,39.895,40.371,39.673,40.16,148696,0
2014-05-23,39.856,40.16,39.708,40.122,121633,0
2014-05-27,40.443,40.838,40.357,40.744,104765,0
2014-05-28,40.549,41.043,40.226,40.337,120905,0
2014-05-29,40.309,40.342,40.085,40.191,70094,0
2014-05-30,40.191,40.4,39.938,40.151,166110,0
2014-06-02,40.122,40.447,39.661,40.367,97384,0
2014-06-03,40.299,40.662,40.236,40.462,130959,0
2014-06-04,41.64,41.793,40.279,40.73,90218,0
2014-06-05,40.613,41.272,40.314,41.08,199187,0
2014-06-06,41.253,41.267,40.653,40.898,142398,0
2014-06-09,41.014,41.253,40.958,41.253,169581,0
2014-06-10,41.183,41.253,40.968,41.249,62860,0
2014-06-11,41.038,41.075,40.453,40.559,63772,0
2014-06-12,40.16,40.415,39.717,39.977,68072,0
2014-06-13,40.145,40.332,39.612,39.905,130109,0
2014-06-16,39.787,40.191,39.787,39.996,96176,0
2014-06-17,39.67,40.744,39.67,40.501,78939,0
2014-06-18,40.406,40.559,40.04,40.328,120508,0
2014-06-19,40.472,40.584,39.758,40.309,79578,0
2014-06-20,40.357,40.521,40.075,40.453,160301,0
2014-06-23,40.511,40.659,40.085,40.361,104204,0
2014-06-24,39.934,40.843,39.934,40.03,175872,0
2014-06-25,39.948,40.251,39.612,39.814,157100,0
2014-06-26,39.713,39.925,39.481,39.838,107029,0
2014-06-27,39.555,40.136,39.483,39.516,675576,0
2014-06-30,39.546,39.782,39.124,39.708,137503,0
2014-07-01,39.733,40.559,39.445,40.351,211492,0
2014-07-02,40.08,40.698,39.948,40.39,156732,0
2014-07-03,40.406,40.968,40.406,40.929,63005,0
2014-07-07,40.898,41.019,40.472,40.613,77182,0
2014-07-08,40.511,40.708,40.08,40.447,107282,0
2014-07-09,40.521,40.995,40.309,40.447,104933,0
2014-07-10,39.944,40.328,39.463,39.661,250567,0
2014-07-11,39.541,39.851,38.964,39.204,121557,0
2014-07-14,39.435,39.526,39.136,39.267,66485,0
2014-07-15,39.41,39.468,38.698,38.766,104223,0
2014-07-16,38.92,38.92,38.444,38.575,395897,0
2014-07-17,38.527,38.814,38.135,38.434,147284,0
2014-07-18,38.352,38.973,38.342,38.746,328593,0
2014-07-21,38.263,38.92,38.152,38.634,196089,0
2014-07-22,38.736,39.587,38.736,39.502,129578,0
2014-07-23,39.386,39.631,39.214,39.526,228691,0
2014-07-24,39.683,40.197,39.507,39.996,237140,0
2014-07-25,37.635,39.516,35.873,36.408,891738,0
2014-07-28,36.58,37.286,36.161,37.059,241504,0
2014-07-29,37.378,38.011,36.64,37.184,557845,0
2014-07-30,37.312,37.869,36.669,36.995,295645,0
2014-07-31,36.546,37.214,35.868,35.916,220780,0
2014-08-01,35.528,36.219,35.461,35.769,149633,0
2014-08-04,35.863,36.121,35.794,35.995,133304,0
2014-08-05,35.649,36.114,35.639,35.995,182647,0
2014-08-06,35.849,36.176,35.558,36.024,155527,0
2014-08-07,36.205,36.372,35.639,35.701,89086,0
2014-08-08,35.821,36.034,35.562,35.821,201381,0
2014-08-11,35.961,36.688,35.707,36.151,136990,0
2014-08-12,36.2,36.435,35.867,36.024,199605,0
2014-08-13,36.19,36.39,36.029,36.195,174463,0
2014-08-14,36.279,36.557,36.229,36.274,90186,0
2014-08-15,36.533,36.642,35.444,35.816,125229,0
2014-08-18,36.314,37.591,36.239,37.431,251134,0
2014-08-19,37.576,38.13,37.396,38.06,324277,0
2014-08-20,38.045,38.28,37.827,37.995,138730,0
2014-08-21,38.045,38.045,37.615,37.817,138644,0
2014-08-22,37.752,37.827,37.581,37.601,169960,0
2014-08-25,37.89,37.934,37.552,37.68,184960,0
2014-08-26,37.68,37.705,37.431,37.615,114580,0
2014-08-27,37.533,37.571,37.118,37.263,152282,0
2014-08-28,37.068,37.357,36.713,36.964,70709,0
2014-08-29,36.906,36.989,36.577,36.727,93226,0
2014-09-02,36.831,37.026,36.582,36.906,119744,0
2014-09-03,37.03,37.171,36.685,36.718,78391,0
2014-09-04,36.736,37.233,36.736,37.068,106076,0
2014-09-05,36.831,37.228,36.651,37.183,135139,0
2014-09-08,37.035,37.416,37.035,37.357,91098,0
2014-09-09,37.286,37.286,36.656,36.699,161347,0
2014-09-10,36.75,36.871,36.274,36.856,97483,0
2014-09-11,36.699,36.934,36.642,36.901,125853,0
2014-09-12,36.745,36.959,36.431,36.637,88888,0
2014-09-15,36.514,36.587,36.081,36.319,113007,0
2014-09-16,35.867,36.861,35.867,36.764,115235,0
2014-09-17,36.826,37.068,36.333,36.46,108338,0
2014-09-18,36.577,36.831,36.414,36.764,76544,0
2014-09-19,37.003,37.003,36.11,36.119,144348,0
2014-09-22,36.057,36.107,35.306,35.69,132176,0
2014-09-23,35.627,35.911,35.43,35.555,103658,0
2014-09-24,35.506,35.758,35.106,35.565,147711,0
2014-09-25,35.565,35.565,34.938,35.057,84560,0
2014-09-26,34.772,36.038,34.772,35.816,116708,0
2014-09-29,35.444,36.119,34.219,34.355,208388,0
2014-09-30,34.306,34.739,33.891,34.509,160946,0
2014-10-01,34.664,34.664,33.979,34.161,120893,0
2014-10-02,34.065,35.348,33.755,35.338,138803,0
2014-10-03,35.637,36.043,35.268,35.57,249989,0
2014-10-06,35.801,35.839,35.144,35.154,139398,0
2014-10-07,35.124,35.218,34.567,34.624,148349,0
2014-10-08,34.528,34.936,34.355,34.693,383913,0
2014-10-09,34.394,35.011,34.189,34.258,223820,0
2014-10-10,34.161,34.806,34.161,34.548,368592,0
2014-10-13,34.548,34.664,33.765,33.812,320057,0
2014-10-14,34.075,34.664,34.075,34.384,199087,0
2014-10-15,33.911,34.219,33.035,33.881,236006,0
2014-10-16,33.196,34.005,33.196,33.852,362199,0
2014-10-17,34.336,34.449,33.69,33.951,286155,0
2014-10-20,33.765,34.239,33.647,34.036,214044,0
2014-10-21,34.286,34.548,33.956,34.384,369830,0
2014-10-22,34.43,35.357,34.394,34.614,237046,0
2014-10-23,34.836,35.53,34.538,34.664,221722,0
2014-10-24,34.73,34.739,34.459,34.674,139766,0
2014-10-27,34.411,34.895,34.151,34.856,157933,0
2014-10-28,34.693,34.879,34.355,34.712,292487,0
2014-10-29,34.744,36.101,34.699,35.995,256178,0
2014-10-30,35.965,36.195,35.252,36.053,279363,0
2014-10-31,37.615,38.213,36.718,37.171,1026457,0
2014-11-03,37.372,38.152,37.179,38.065,377923,0
2014-11-04,37.847,38.055,37.353,37.737,380838,0
2014-11-05,37.981,38.771,37.856,38.588,249109,0
2014-11-06,38.684,38.877,38.013,38.712,295832,0
2014-11-07,39.118,39.348,38.741,38.974,279562,0
2014-11-10,39.108,39.254,38.85,39.148,274334,0
2014-11-11,39.118,41.037,39.04,39.311,336541,0
2014-11-12,39.002,39.544,38.946,39.368,310093,0
2014-11-13,39.378,39.717,39.146,39.553,384633,0
2014-11-14,39.505,39.814,39.378,39.677,503671,0
2014-11-17,39.668,40.104,39.534,39.977,453594,0
2014-11-18,39.938,40.53,39.938,40.316,956095,0
2014-11-19,40.946,42.434,40.431,42.273,679936,0
2014-11-20,42.106,42.464,41.567,41.924,679544,0
2014-11-21,42.405,42.788,41.886,41.924,240587,0
2014-11-24,41.886,43.153,41.886,43.114,303322,0
2014-11-25,42.983,43.548,42.622,42.889,315427,0
2014-11-26,42.774,43.218,42.774,42.978,170776,0
2014-11-28,43.124,44.054,42.997,43.606,117471,0
2014-12-01,43.375,43.616,42.225,42.263,308161,0
2014-12-02,42.434,43.065,41.876,43.016,177828,0
2014-12-03,43.065,43.724,42.929,43.434,284410,0
2014-12-04,43.492,43.801,42.726,42.948,155152,0
2014-12-05,42.948,43.404,42.872,43.173,159758,0
2014-12-08,43.306,43.51,42.658,42.978,187032,0
2014-12-09,42.59,43.563,42.3,43.065,278645,0
2014-12-10,43.016,43.783,42.803,42.997,196427,0
2014-12-11,43.114,43.994,43.016,43.238,179359,0
2014-12-12,42.649,43.315,42.6,42.639,284358,0
2014-12-15,42.938,43.085,42.126,42.454,324088,0
2014-12-16,42.386,42.562,41.697,41.944,446393,0
2014-12-17,43.075,43.955,42.882,43.674,576279,0
2014-12-18,43.704,43.945,43.238,43.419,438075,0
2014-12-19,43.444,43.52,42.434,43.045,443336,0
2014-12-22,43.075,43.577,43.036,43.548,135907,0
2014-12-23,43.867,44.403,43.248,43.925,168232,0
2014-12-24,43.925,44.087,43.315,43.325,89868,0
2014-12-26,43.325,43.763,43.144,43.404,292863,0
2014-12-29,43.248,44.044,43.248,43.577,172240,0
2014-12-30,43.558,43.867,43.238,43.51,121566,0
2014-12-31,43.753,43.945,43.026,43.114,265270,0
2015-01-02,43.315,43.444,42.244,42.909,138883,0
2015-01-05,42.205,43.404,42.136,43.258,313337,0
2015-01-06,43.501,43.501,42.534,42.978,257159,0
2015-01-07,43.163,43.714,43.094,43.483,215571,0
2015-01-08,43.753,44.206,43.501,44.168,251178,0
2015-01-09,43.463,43.463,42.126,42.338,319125,0
2015-01-12,42.572,42.938,42.206,42.609,196722,0
2015-01-13,43.045,43.654,42.319,42.803,164109,0
2015-01-14,42.136,42.809,41.497,41.906,177798,0
2015-01-15,41.953,42.366,40.819,40.946,176277,0
2015-01-16,40.917,40.946,40.48,40.809,352950,0
2015-01-20,40.946,40.946,39.794,40.53,195793,0
2015-01-21,40.005,40.731,39.899,40.286,206154,0
2015-01-22,39.957,41.625,39.957,41.557,473802,0
2015-01-23,41.517,41.681,41.031,41.138,232498,0
2015-01-26,41.128,41.374,40.703,41.208,280002,0
2015-01-27,40.839,41.412,40.673,41.031,370661,0
2015-01-28,40.654,41.827,40.654,41.468,327069,0
2015-01-29,41.634,42.215,41.487,42.056,208487,0
2015-01-30,41.717,42.444,40.74,41.138,422506,0
2015-02-02,41.605,41.652,40.849,41.625,196725,0
2015-02-03,41.767,42.889,41.615,42.843,271561,0
2015-02-04,42.514,43.134,41.886,41.944,350507,0
2015-02-05,41.866,42.263,41.737,41.827,396978,0
2015-02-06,42.007,42.312,41.634,41.837,294249,0
2015-02-09,41.856,41.98,40.505,40.76,404768,0
2015-02-10,40.76,41.078,40.316,40.731,361689,0
2015-02-11,40.558,41.158,39.996,40.607,358667,0
2015-02-12,41.078,42.658,40.663,42.195,1620844,0
2015-02-13,47.722,50.285,45.631,49.852,3710395,0
2015-02-17,49.345,52.909,49.046,52.792,1576170,0
2015-02-18,52.433,54.177,52.433,53.983,1050957,0
2015-02-19,53.711,54.476,53.644,54.138,525008,0
2015-02-20,54.274,54.274,53.471,54.108,275017,0
2015-02-23,54.313,54.313,53.549,53.858,285179,0
2015-02-24,53.239,54.138,53.2,53.799,324668,0
2015-02-25,53.799,54.256,53.433,53.77,335767,0
2015-02-26,53.625,54.274,53.588,54.227,314510,0
2015-02-27,54.021,54.362,53.751,54.1,360777,0
2015-03-02,53.908,54.883,53.809,54.546,298460,0
2015-03-03,54.613,54.924,54.079,54.729,272115,0
2015-03-04,54.672,55.147,54.255,54.972,383288,0
2015-03-05,54.982,55.32,54.476,55.176,358663,0
2015-03-06,55.029,55.837,54.283,54.536,323013,0
2015-03-09,55.195,55.235,54.418,55.235,305392,0
2015-03-10,54.603,54.865,54.117,54.691,260162,0
2015-03-11,54.982,55.429,54.642,54.865,405645,0
2015-03-12,55.069,55.709,54.729,55.478,314770,0
2015-03-13,55.34,55.709,54.603,54.952,334037,0
2015-03-16,55.389,56.243,54.933,56.02,519809,0
2015-03-17,56.127,57.028,55.798,56.747,284890,0
2015-03-18,56.777,57.679,56.281,57.397,206173,0
2015-03-19,57.397,57.64,57.047,57.506,148370,0
2015-03-20,58.009,58.486,57.446,57.826,319512,0
2015-03-23,57.989,58.717,57.621,58.117,291176,0
2015-03-24,58.117,58.807,57.747,58.029,214210,0
2015-03-25,58.225,58.506,56.98,57.186,326103,0
2015-03-26,56.885,57.659,56.205,57.387,279841,0
2015-03-27,57.728,59.458,57.679,59.127,518984,0
2015-03-30,59.428,60.359,59.428,59.698,596157,0
2015-03-31,59.378,59.883,59.008,59.107,348853,0
2015-04-01,59.117,59.117,57.989,58.883,189171,0
2015-04-02,58.883,59.185,58.408,58.554,167637,0
2015-04-06,58.186,59.107,58.186,58.564,219360,0
2015-04-07,58.564,58.941,58.437,58.526,339029,0
2015-04-08,59.068,59.398,58.698,59.378,342177,0
2015-04-09,59.467,60.013,58.979,59.477,434325,0
2015-04-10,59.728,60.008,59.058,59.318,224820,0
2015-04-13,59.688,60.028,59.147,59.233,205347,0
2015-04-14,59.418,59.816,58.564,58.669,312194,0
2015-04-15,59.147,59.467,58.688,59.078,224867,0
2015-04-16,59.243,59.438,58.64,59.204,161979,0
2015-04-17,58.747,58.827,57.959,58.427,262015,0
2015-04-20,58.526,59.156,58.248,58.837,109900,0
2015-04-21,58.827,58.874,58.358,58.486,211212,0
2015-04-22,58.727,58.865,58.234,58.688,161665,0
2015-04-23,58.757,60.553,58.516,60.281,447686,0
2015-04-24,60.494,61.386,59.979,60.991,340585,0
2015-04-27,61.446,62.658,61.252,61.581,576993,0
2015-04-28,61.329,62.056,60.37,61.524,258033,0
2015-04-29,61.563,61.969,61.028,61.815,358353,0
2015-04-30,60.853,63.007,59.941,60.853,758334,0
2015-05-01,59.289,59.289,56.261,56.447,1500181,0
2015-05-04,56.797,56.962,54.933,54.962,464993,0
2015-05-05,54.924,55.505,54.476,54.982,383700,0
2015-05-06,55.254,55.449,54.361,54.682,462670,0
2015-05-07,54.672,55.176,54.255,54.496,258136,0
2015-05-08,54.738,55.565,54.642,54.836,208233,0
2015-05-11,54.738,55.459,54.662,55.118,141776,0
2015-05-12,55.001,55.419,54.632,55.311,188795,0
2015-05-13,55.468,55.904,55.099,55.176,242214,0
2015-05-14,55.525,56.418,54.962,56.37,188141,0
2015-05-15,56.224,56.224,55.487,55.798,121684,0
2015-05-18,55.854,56.127,55.487,56.04,209343,0
2015-05-19,56.4,56.428,55.377,55.514,136376,0
2015-05-20,54.998,55.864,54.707,55.367,177888,0
2015-05-21,55.193,55.203,54.688,55.086,132878,0
2015-05-22,54.979,55.086,54.414,54.853,123732,0
2015-05-26,54.881,54.901,54.102,54.24,261990,0
2015-05-27,54.181,55.309,53.86,55.036,146751,0
2015-05-28,54.765,55.242,54.609,54.862,95690,0
2015-05-29,54.571,55.338,54.269,54.542,165866,0
2015-06-01,54.931,55.066,54.074,54.853,147527,0
2015-06-02,54.688,55.377,54.688,55.008,85746,0
2015-06-03,55.086,57.5,54.921,57.209,233588,0
2015-06-04,56.799,57.782,56.526,56.701,230506,0
2015-06-05,56.799,57.149,56.117,57.07,119208,0
2015-06-08,56.907,57.13,56.603,56.633,70909,0
2015-06-09,56.526,56.945,55.826,56.282,78121,0
2015-06-10,56.478,57.47,55.914,56.729,75137,0
2015-06-11,56.779,56.848,56.195,56.545,55927,0
2015-06-12,56.545,56.848,56.185,56.623,72348,0
2015-06-15,55.923,56.593,55.494,56.351,91359,0
2015-06-16,56.185,58.384,56.185,58.258,147265,0
2015-06-17,58.384,58.384,57.421,57.841,101224,0
2015-06-18,58.093,59.571,58.073,59.066,138323,0
2015-06-19,59.232,59.845,58.784,59.202,141717,0
2015-06-22,59.648,60.039,59.307,59.728,100815,0
2015-06-23,59.698,60.282,59.562,59.97,107845,0
2015-06-24,60.049,60.214,59.599,59.98,106158,0
2015-06-25,60.127,60.127,58.967,59.797,120956,0
2015-06-26,59.728,61.362,59.589,61.342,330396,0
2015-06-29,60.934,60.934,58.996,59.232,133905,0
2015-06-30,59.883,59.883,58.695,58.834,140352,0
2015-07-01,59.437,60.029,59.056,60.009,95162,0
2015-07-02,59.921,60.282,59.357,59.845,80981,0
2015-07-06,59.145,59.466,58.315,58.656,144902,0
2015-07-07,58.705,59.288,57.55,59.125,141819,0
2015-07-08,58.705,58.967,57.644,58.276,70499,0
2015-07-09,58.824,58.872,57.673,57.782,89613,0
2015-07-10,58.589,59.515,58.202,59.437,74916,0
2015-07-13,59.98,60.895,59.98,60.583,87968,0
2015-07-14,60.593,61.218,60.409,60.691,78430,0
2015-07-15,60.574,60.886,59.999,60.127,60449,0
2015-07-16,60.361,60.555,59.698,59.989,86428,0
2015-07-17,60.069,60.302,58.784,59.417,129691,0
2015-07-20,60.049,60.049,59.417,59.836,106979,0
2015-07-21,59.797,60.525,59.202,59.748,57241,0
2015-07-22,59.397,60.019,58.901,59.961,142845,0
2015-07-23,60.243,60.574,58.705,58.804,86323,0
2015-07-24,58.804,58.853,57.899,58.083,130308,0
2015-07-27,57.821,58.024,56.593,57.169,104000,0
2015-07-28,57.228,58.541,56.244,58.483,124965,0
2015-07-29,58.374,59.961,58.266,59.738,108626,0
2015-07-30,59.571,61.265,59.222,60.954,180252,0
2015-07-31,68.019,72.709,68.019,69.614,853683,0
2015-08-03,69.067,70.111,61.907,62.948,657086,0
2015-08-04,62.898,64.845,62.024,63.016,222799,0
2015-08-05,63.455,64.242,62.656,64.193,326181,0
2015-08-06,64.173,65.186,62.735,64.583,281061,0
2015-08-07,64.321,65.859,63.709,65.79,278394,0
2015-08-10,66.413,66.803,64.426,64.757,181794,0
2015-08-11,64.341,64.934,63.689,64.4,96956,0
2015-08-12,63.832,63.842,61.539,62.696,279218,0
2015-08-13,62.764,64.203,62.285,63.298,162268,0
2015-08-14,63.086,64.351,62.898,63.758,125067,0
2015-08-17,63.669,64.476,62.774,64.476,151478,0
2015-08-18,64.291,65.169,63.899,65.041,194404,0
2015-08-19,64.653,64.798,63.89,64.212,221885,0
2015-08-20,63.607,63.88,62.34,63.003,192354,0
2015-08-21,62.028,62.741,60.73,61.081,258797,0
2015-08-24,56.586,59.57,54.1,56.674,286923,0
2015-08-25,58.731,59.21,57.425,57.435,172668,0
2015-08-26,58.751,59.552,57.307,59.355,150213,0
2015-08-27,59.737,60.584,59.123,60.127,146521,0
2015-08-28,59.647,60.4,58.761,59.143,158620,0
2015-08-31,59.305,61.306,59.21,59.854,236545,0
2015-09-01,58.741,59.657,57.894,58.254,142214,0
2015-09-02,59.113,59.365,57.61,59.277,126117,0
2015-09-03,59.687,61.18,59.598,60.674,159851,0
2015-09-04,60.088,60.496,59.013,59.638,82232,0
2015-09-08,60.654,61.502,59.786,61.258,131448,0
2015-09-09,61.551,61.902,59.657,59.882,124168,0
2015-09-10,59.786,60.584,59.532,59.999,63998,0
2015-09-11,59.999,61.423,59.697,61.374,200659,0
2015-09-14,61.423,61.512,60.654,61.393,91462,0
2015-09-15,61.492,62.409,60.986,61.969,120786,0
2015-09-16,62.097,64.172,61.638,64.039,139344,0
2015-09-17,64.301,65.06,62.876,63.785,137626,0
2015-09-18,62.721,63.453,59.805,60.604,420185,0
2015-09-21,61.2,62.77,60.556,61.95,164978,0
2015-09-22,61.229,61.618,60.702,61.219,150213,0
2015-09-23,61.024,61.21,60.224,60.438,241389,0
2015-09-24,59.757,60.1,58.86,58.974,205481,0
2015-09-25,59.618,60.644,58.539,58.643,264539,0
2015-09-28,58.37,58.509,56.976,57.514,314283,0
2015-09-29,57.836,58.048,56.791,57.484,266282,0
2015-09-30,58.216,58.811,56.781,57.336,189995,0
2015-10-01,57.454,57.454,55.376,56.908,151546,0
2015-10-02,56.313,56.811,55.182,56.781,156160,0
2015-10-05,57.316,58.761,56.821,58.652,182784,0
2015-10-06,58.029,58.35,55.543,55.787,219524,0
2015-10-07,56.02,57.004,54.128,56.342,331822,0
2015-10-08,56.489,59.435,56.42,57.288,202094,0
2015-10-09,57.514,59.455,56.586,56.976,144573,0
2015-10-12,57.004,57.711,56.177,57.212,94721,0
2015-10-13,57.033,57.033,55.533,55.649,134422,0
2015-10-14,55.931,56.85,54.402,54.45,275508,0
2015-10-15,54.118,56.469,53.836,56.411,219832,0
2015-10-16,56.303,56.469,55.553,56.293,119453,0
2015-10-19,56.362,56.899,55.811,56.528,140647,0
2015-10-20,56.635,58.009,55.678,55.718,173283,0
2015-10-21,55.718,56.957,54.558,54.616,145906,0
2015-10-22,53.962,55.436,53.738,54.294,190816,0
2015-10-23,54.128,54.274,47.4,49.144,764802,0
2015-10-26,48.862,50.666,48.763,49.71,263615,0
2015-10-27,50.686,50.686,48.707,49.204,317344,0
2015-10-28,49.144,51.729,48.773,51.466,219217,0
2015-10-29,51.085,52.989,50.822,52.439,333647,0
2015-10-30,61.492,64.371,52.731,53.495,1260451,0
2015-11-02,53.357,53.895,51.593,53.738,494182,0
2015-11-03,53.846,54.948,53.65,54.402,276432,0
2015-11-04,54.539,55.577,53.445,53.885,229659,0
2015-11-05,54.09,54.772,53.495,54.227,189586,0
2015-11-06,53.972,54.899,53.055,54.479,405316,0
2015-11-09,54.265,55.015,53.212,53.573,577118,0
2015-11-10,53.573,54.001,52.109,53.846,133808,0
2015-11-11,53.612,54.227,49.828,50.032,525283,0
2015-11-12,50.12,50.608,47.42,47.544,1030159,0
2015-11-13,47.118,48.471,45.419,47.866,518720,0
2015-11-16,47.37,48.667,47.202,48.57,257156,0
2015-11-17,47.953,47.963,45.348,46.572,610140,0
2015-11-18,46.601,47.874,46.601,47.356,374914,0
2015-11-19,45.339,46.533,44.312,45.671,897380,0
2015-11-20,46.144,48.128,46.144,47.356,530642,0
2015-11-23,47.316,49.608,47.217,49.068,304918,0
2015-11-24,48.609,50.125,48.579,49.792,315770,0
2015-11-25,49.792,50.429,49.45,49.529,265473,0
2015-11-27,49.832,49.852,47.953,48.266,127425,0
2015-11-30,46.973,47.982,45.546,45.829,788963,0
2015-12-01,46.182,47.416,45.994,47.073,369099,0
2015-12-02,46.828,47.326,45.791,46.044,461217,0
2015-12-03,46.476,46.572,44.367,44.86,431560,0
2015-12-04,44.616,45.516,44.616,45.095,384110,0
2015-12-07,45.065,45.272,43.94,44.42,376139,0
2015-12-08,44.088,45.272,43.686,44.939,499205,0
2015-12-09,45.008,45.633,43.97,44.517,261386,0
2015-12-10,44.458,45.252,43.979,44.382,235841,0
2015-12-11,43.363,45.055,42.628,43.95,387175,0
2015-12-14,43.686,44.352,42.875,43.069,381907,0
2015-12-15,43.871,44.428,42.99,43.509,284277,0
2015-12-16,43.92,44.392,43.059,43.482,208149,0
2015-12-17,43.538,43.666,42.648,43.04,206717,0
2015-12-18,43.472,45.045,43.452,44.41,786204,0
2015-12-21,44.448,45.065,43.794,44.616,403321,0
2015-12-22,44.969,44.969,44.224,44.626,296187,0
2015-12-23,45.017,45.388,44.626,45.292,212953,0
2015-12-24,45.292,45.999,45.144,45.633,349669,0
2015-12-28,45.262,46.601,45.193,46.407,449920,0
2015-12-29,46.894,48.784,46.856,48.638,705544,0
2015-12-30,48.335,48.794,47.083,47.659,829091,0
2015-12-31,47.464,48.138,47.464,47.719,321514,0
2016-01-04,46.875,48.374,46.645,48.325,1539441,0
2016-01-05,48.687,50.086,48.315,49.598,824112,0
2016-01-06,48.883,49.615,48.128,48.853,712488,0
2016-01-07,48.081,49.351,47.907,48.619,760614,0
2016-01-08,48.619,49.322,45.075,45.302,902912,0
2016-01-11,44.929,46.084,43.852,45.026,437939,0
2016-01-12,45.546,47.376,45.232,46.875,417971,0
2016-01-13,46.904,47.217,45.095,45.348,472089,0
2016-01-14,45.368,45.839,43.676,45.154,236992,0
2016-01-15,44.069,45.438,43.93,45.065,316768,0
2016-01-19,45.761,46.357,44.175,44.616,390036,0
2016-01-20,43.871,45.781,43,45.311,383102,0
2016-01-21,45.282,47.093,43.419,46.192,643152,0
2016-01-22,47.207,48.295,46.983,47.806,291252,0
2016-01-25,47.6,49.519,47.366,48.325,914213,0
2016-01-26,48.441,50.556,48.167,50.076,457825,0
2016-01-27,49.763,50.83,49.146,49.967,300268,0
2016-01-28,50.663,52.404,50.399,52.21,864811,0
2016-01-29,52.288,54.177,52.13,54,575465,0
2016-02-01,53.189,53.739,51.769,53.079,396904,0
2016-02-02,52.563,53.228,52.024,52.523,321324,0
2016-02-03,53.109,53.109,51.125,52.583,282923,0
2016-02-04,51.417,51.867,50.047,51.182,540302,0
2016-02-05,50.537,51.133,47.768,47.825,738348,0
2016-02-08,47.366,48.589,46.543,48.128,627225,0
2016-02-09,47.17,47.933,45.496,45.918,765345,0
2016-02-10,46.172,47.786,45.994,46.581,535506,0
2016-02-11,46.621,48.443,45.095,46.914,670397,0
2016-02-12,54.744,55.977,52.111,54.353,2459219,0
2016-02-16,54.901,57.212,45.927,57.093,31076,0
2016-02-17,57.376,58.061,56.956,57.555,346522,0
2016-02-18,57.858,58.258,56.79,57.25,263746,0
2016-02-19,56.859,57.378,55.4,57.269,323424,0
2016-02-22,57.738,57.944,56.859,57.093,336831,0
2016-02-23,57.093,57.783,56.369,57.24,258705,0
2016-02-24,56.565,58.552,56.076,58.354,219041,0
2016-02-25,58.201,59.403,58.032,59.169,425166,0
2016-02-26,59.393,59.403,57.545,57.808,374695,0
2016-02-29,57.602,59.569,57.602,58.249,386796,0
2016-03-01,58.384,58.99,57.858,58.777,292223,0
2016-03-02,58.483,59.532,58.453,58.923,216131,0
2016-03-03,58.875,59.18,58.228,58.647,243763,0
2016-03-04,58.608,59.464,58.179,58.856,314803,0
2016-03-07,58.363,59.265,58.099,59.091,305665,0
2016-03-08,58.638,59.218,57.295,57.372,305748,0
2016-03-09,57.666,58.667,57.137,58.304,261504,0
2016-03-10,58.797,59.837,58.169,58.787,421276,0
2016-03-11,59.571,61.161,59.198,60.367,299697,0
2016-03-14,60.247,60.729,58.894,59.218,255358,0
2016-03-15,59.021,59.503,58.687,59.16,270383,0
2016-03-16,58.717,58.971,57.451,58.413,205299,0
2016-03-17,58.218,60.229,57.932,59.963,204108,0
2016-03-18,60.267,60.484,59.619,59.649,251900,0
2016-03-21,59.395,60.082,59.021,59.689,214743,0
2016-03-22,58.942,59.256,57.422,58.933,457866,0
2016-03-23,58.473,59.131,58.139,58.453,277228,0
2016-03-24,58.324,58.58,57.236,58.433,235634,0
2016-03-28,58.657,59.589,58.218,59.011,199419,0
2016-03-29,58.727,60.523,58.57,60.229,177712,0
2016-03-30,60.287,60.591,59.619,59.798,172236,0
2016-03-31,59.709,60.297,58.914,58.971,223380,0
2016-04-01,58.981,60.297,58.523,60.297,261834,0
2016-04-04,60.337,60.347,58.904,58.933,233707,0
2016-04-05,58.561,59.405,58.119,58.218,251741,0
2016-04-06,58.189,59.709,57.521,59.256,258855,0
2016-04-07,59.101,59.335,57.875,58.638,206699,0
2016-04-08,58.971,58.971,56.754,57.501,299733,0
2016-04-11,57.745,58.608,56.734,56.853,182186,0
2016-04-12,57.147,58.344,56.42,57.904,231078,0
2016-04-13,58.099,59.474,57.265,59.305,272764,0
2016-04-14,59.464,59.854,58.677,59.474,345980,0
2016-04-15,59.131,60.063,58.994,59.455,476636,0
2016-04-18,59.248,60.671,59.248,60.543,396335,0
2016-04-19,60.759,61.456,60.013,60.337,599133,0
2016-04-20,60.601,61.279,60.082,60.121,327834,0
2016-04-21,60.691,61.495,60.156,60.572,410138,0
2016-04-22,61.328,61.495,59.639,60.337,487139,0
2016-04-25,60.474,61.024,59.759,60.581,251194,0
2016-04-26,60.513,61.78,59.983,61.386,305172,0
2016-04-27,61.376,61.671,60.141,60.445,204806,0
2016-04-28,60.189,60.847,58.807,59.041,426524,0
2016-04-29,57.686,58.099,55.912,57.481,508095,0
2016-05-02,57.531,58.904,57.313,58.884,532255,0
2016-05-03,58.189,59.335,58.03,58.363,361089,0
2016-05-04,58.139,58.933,57.333,57.392,239618,0
2016-05-05,57.589,57.589,56.534,56.705,281450,0
2016-05-06,56.696,57.058,55.998,56.784,145942,0
2016-05-09,56.734,57.432,56.196,56.784,211891,0
2016-05-10,56.814,57.491,56.322,56.607,364588,0
2016-05-11,55.998,56.003,51.494,52.505,758571,0
2016-05-12,52.789,53.487,52.261,52.987,305929,0
2016-05-13,52.73,53.506,51.877,52.121,280024,0
2016-05-16,52.034,52.898,52.034,52.241,251814,0
2016-05-17,51.946,52.759,51.462,51.866,379632,0
2016-05-18,51.442,52.206,50.98,51.571,211913,0
2016-05-19,51.679,52.801,50.901,51.521,163915,0
2016-05-20,51.806,52.436,51.376,52.271,169746,0
2016-05-23,52.398,53.136,51.926,51.984,200471,0
2016-05-24,52.053,52.624,52.05,52.289,195108,0
2016-05-25,52.576,52.576,51.941,52.211,193598,0
2016-05-26,52.605,52.93,52.161,52.181,219205,0
2016-05-27,52.171,52.969,52.171,52.546,186391,0
2016-05-31,52.605,52.605,52.073,52.348,151973,0
2016-06-01,51.748,52.9,51.748,52.566,310093,0
2016-06-02,52.506,53.657,52.299,53.657,235471,0
2016-06-03,53.372,53.835,52.92,53.57,235413,0
2016-06-06,53.687,54.71,53.667,54.505,219573,0
2016-06-07,54.22,55.785,53.968,55.569,262978,0
2016-06-08,55.814,57.448,55.47,57.183,312397,0
2016-06-09,56.985,57.369,56.355,57.025,158896,0
2016-06-10,55.775,56.543,55.775,55.981,220849,0
2016-06-13,55.961,56.199,55.41,55.509,184693,0
2016-06-14,54.75,55.854,54.75,55.636,191871,0
2016-06-15,55.321,57.369,55.321,56.789,243898,0
2016-06-16,56.739,56.878,55.834,56.809,136224,0
2016-06-17,56.956,57.86,56.494,57.587,391576,0
2016-06-20,58.039,58.678,57.577,57.951,258679,0
2016-06-21,58.198,58.858,58.078,58.581,173007,0
2016-06-22,58.658,58.934,57.429,57.429,167457,0
2016-06-23,57.989,58.304,57.448,58.039,106689,0
2016-06-24,55.884,56.395,53.905,55.824,310283,0
2016-06-27,55.539,55.539,53.116,53.925,243984,0
2016-06-28,54.425,54.642,53.471,54.012,203192,0
2016-06-29,54.555,55.844,54.505,55.824,180963,0
2016-06-30,55.824,56.7,55.007,56.65,153496,0
2016-07-01,56.631,57.567,56.631,57.005,94735,0
2016-07-05,56.621,56.68,55.282,55.579,162689,0
2016-07-06,55.509,56.209,55.244,56.1,241952,0
2016-07-07,56.08,56.908,56.08,56.868,80658,0
2016-07-08,57.567,58.668,57.247,58.552,141090,0
2016-07-11,58.944,59.948,58.403,59.663,199684,0
2016-07-12,59.526,60.737,59.408,60.333,180654,0
2016-07-13,60.52,60.835,60.038,60.628,119705,0
2016-07-14,60.53,60.973,60.303,60.413,158680,0
2016-07-15,60.933,61.023,60.175,60.383,107834,0
2016-07-18,60.205,60.933,59.9,60.452,65313,0
2016-07-19,60.452,60.462,59.663,59.763,84460,0
2016-07-20,60.147,60.54,60.098,60.243,82726,0
2016-07-21,59.968,60.373,59.458,59.556,63457,0
2016-07-22,59.25,60.107,58.59,59.488,140599,0
2016-07-25,59.623,60.214,59.428,59.575,136857,0
2016-07-26,59.378,60.239,58.934,59.488,91632,0
2016-07-27,59.938,59.938,58.158,58.383,325082,0
2016-07-28,57.951,58.881,57.488,58.552,144368,0
2016-07-29,59.536,60.333,53.992,56.365,532833,0
2016-08-01,56.03,56.819,55.569,56.02,418805,0
2016-08-02,55.569,56.119,53.815,53.835,338922,0
2016-08-03,53.028,53.825,52.28,53.421,153953,0
2016-08-04,53.284,54.13,52.741,53.176,153637,0
2016-08-05,53.639,53.935,52.436,53.726,211881,0
2016-08-08,53.915,54.78,53.431,53.667,154585,0
2016-08-09,53.461,53.776,52.959,53.018,150391,0
2016-08-10,52.811,53.55,52.644,53.156,129429,0
2016-08-11,53.54,54.81,53.156,54.091,253610,0
2016-08-12,53.55,54.347,53.55,54.101,172617,0
2016-08-15,53.982,55.529,53.982,55.44,375679,0
2016-08-16,55.312,56.092,55.169,55.855,243015,0
2016-08-17,55.766,56.23,55.104,55.579,235741,0
2016-08-18,55.835,56.042,55.341,55.963,140335,0
2016-08-19,55.973,56.714,55.973,56.586,149259,0
2016-08-22,56.586,56.64,55.835,56.072,146512,0
2016-08-23,56.398,56.704,56.072,56.457,121688,0
2016-08-24,56.269,56.398,55.924,56.289,100344,0
2016-08-25,56.032,56.635,55.993,56.556,214042,0
2016-08-26,56.437,56.684,56.191,56.269,230330,0
2016-08-29,56.566,56.882,56.348,56.704,164549,0
2016-08-30,56.289,56.289,54.344,54.778,369510,0
2016-08-31,54.572,56.151,54.572,55.47,336348,0
2016-09-01,55.35,56.338,54.927,56.309,278949,0
2016-09-02,56.289,56.289,55.435,56.171,324835,0
2016-09-06,56.289,56.289,55.034,55.35,293373,0
2016-09-07,55.49,55.943,54.818,55.84,139438,0
2016-09-08,55.657,55.657,54.897,55.054,246433,0
2016-09-09,54.848,54.897,53.643,53.662,249304,0
2016-09-12,53.564,54.452,53.327,54.422,180099,0
2016-09-13,53.949,54.314,52.981,53.198,235397,0
2016-09-14,53.307,53.711,52.927,53.099,159922,0
2016-09-15,52.833,53.682,52.309,53.455,333053,0
2016-09-16,53.455,53.504,52.813,53.099,311873,0
2016-09-19,53.544,54.334,53.129,54.057,158755,0
2016-09-20,55.47,56.24,55.104,55.786,505645,0
2016-09-21,55.895,56.882,55.875,56.852,238757,0
2016-09-22,57.079,57.641,56.98,57.119,141581,0
2016-09-23,56.99,57.425,56.417,56.477,111002,0
2016-09-26,56.279,56.615,54.986,54.996,189407,0
2016-09-27,55.054,55.706,54.65,55.676,130850,0
2016-09-28,55.519,55.746,54.897,55.736,261066,0
2016-09-29,55.637,55.845,55.174,55.321,163144,0
2016-09-30,56.171,56.348,55.598,56.002,386220,0
2016-10-03,55.805,56.447,55.405,56.042,135322,0
2016-10-04,55.993,56.684,55.875,56.299,81715,0
2016-10-05,56.378,56.378,55.825,55.905,149531,0
2016-10-06,55.895,56.042,55.312,55.973,99569,0
2016-10-07,57.109,57.593,56.654,57.474,242947,0
2016-10-10,57.731,58.609,57.554,58.581,191452,0
2016-10-11,58.246,58.798,58.226,58.462,322857,0
2016-10-12,58.678,59.46,58.467,59.31,205958,0
2016-10-13,58.808,59.922,58.352,59.43,239652,0
2016-10-14,59.884,59.884,59.012,59.243,188928,0
2016-10-17,59.36,59.36,58.382,58.482,131783,0
2016-10-18,59.203,59.696,58.678,59.36,163346,0
2016-10-19,59.646,60.032,59.4,59.904,104723,0
2016-10-20,59.549,59.883,58.818,59.27,245803,0
2016-10-21,59.213,59.213,58.176,59.213,172513,0
2016-10-24,59.184,60.032,58.402,58.877,190341,0
2016-10-25,58.313,58.427,57.248,57.355,329688,0
2016-10-26,57.178,57.554,56.379,56.832,218411,0
2016-10-27,57.02,57.245,55.292,55.49,445933,0
2016-10-28,54.512,57.257,52.339,57.218,1033594,0
2016-10-31,57.277,57.287,55.924,55.933,605638,0
2016-11-01,55.963,56.221,54.897,55.263,282801,0
2016-11-02,55.766,56.951,55.039,56.221,314523,0
2016-11-03,56.092,56.092,54.936,55.024,194635,0
2016-11-04,55.312,56.536,55.312,55.41,124930,0
2016-11-07,56.211,56.26,55.579,55.943,344589,0
2016-11-08,55.895,56.447,55.569,56.171,180415,0
2016-11-09,55.36,57.109,53.643,57.02,341910,0
2016-11-10,57.651,58.708,57.345,58.017,302885,0
2016-11-11,57.444,58.382,57.02,58.146,330742,0
2016-11-14,58.552,59.815,58.313,59.746,339178,0
2016-11-15,59.696,59.726,58.041,58.785,186508,0
2016-11-16,58.785,59.102,58.468,58.775,154540,0
2016-11-17,58.894,59.567,58.261,59.112,183708,0
2016-11-18,59.022,59.022,57.537,57.814,143656,0
2016-11-21,57.824,58.597,57.758,58.478,271949,0
2016-11-22,58.884,59.904,58.74,59.329,310526,0
2016-11-23,59.022,59.657,58.815,59.329,193707,0
2016-11-25,59.606,59.864,58.972,59.825,62252,0
2016-11-28,59.538,59.825,58.299,59.022,196593,0
2016-11-29,58.943,58.952,57.587,57.954,309302,0
2016-11-30,57.992,58.468,56.16,56.328,245149,0
2016-12-01,56.378,57.754,56.289,57.735,201955,0
2016-12-02,57.507,57.864,57.101,57.754,297769,0
2016-12-05,58.261,59.409,58.091,59.279,236208,0
2016-12-06,59.616,59.616,58.825,59.251,179151,0
2016-12-07,59.269,61.568,58.952,61.202,303980,0
2016-12-08,61.618,62.687,60.845,62.637,287857,0
2016-12-09,62.924,62.944,62.42,62.587,242985,0
2016-12-12,62.627,62.627,61.331,61.786,194943,0
2016-12-13,62.183,62.3,60.795,60.924,180939,0
2016-12-14,60.825,60.994,59.933,60.162,215227,0
2016-12-15,60.587,60.587,58.712,58.894,216497,0
2016-12-16,59.082,59.616,57.924,58.388,523115,0
2016-12-19,58.715,58.924,57.081,57.398,279918,0
2016-12-20,57.695,57.869,57.022,57.358,283785,0
2016-12-21,57.388,57.447,56.18,56.814,273722,0
2016-12-22,56.784,56.784,55.665,55.942,245433,0
2016-12-23,55.913,57.131,55.913,56.091,298983,0
2016-12-27,56.001,57.477,56.001,57.14,214207,0
2016-12-28,57.22,57.22,56.487,56.754,178446,0
2016-12-29,56.973,57.358,56.616,57.25,164868,0
2016-12-30,57.597,58.191,56.7,57.744,341900,0
2017-01-03,58.181,58.558,55.893,56.457,422642,0
2017-01-04,56.566,57.72,56.378,56.734,317226,0
2017-01-05,56.249,57.135,54.723,55.684,408426,0
2017-01-06,55.714,56.249,55.15,55.318,426804,0
2017-01-09,55.338,56.101,54.982,55.279,274601,0
2017-01-10,55.357,56.903,55.299,55.883,216852,0
2017-01-11,56.18,56.18,54.704,55.08,263278,0
2017-01-12,54.853,55.011,54.08,54.348,201425,0
2017-01-13,55.259,55.784,54.875,55.764,234656,0
2017-01-17,55.576,56.814,55.576,56.566,336896,0
2017-01-18,56.497,56.497,54.129,55.07,382964,0
2017-01-19,55.219,55.318,54.318,54.635,374853,0
2017-01-20,55.03,55.367,54.676,54.853,217079,0
2017-01-23,54.516,55.487,53.811,55.011,403042,0
2017-01-24,55.289,55.922,54.992,55.655,192947,0
2017-01-25,56.081,56.597,55.694,55.893,286462,0
2017-01-26,55.982,56.309,54.972,54.992,185122,0
2017-01-27,55.13,55.347,54.189,54.536,422970,0
2017-01-30,52.752,53.788,52.287,53.645,813946,0
2017-01-31,52.654,54.08,51.455,53.852,813809,0
2017-02-01,53.981,55.357,53.713,54.516,450935,0
2017-02-02,54.001,54.625,53.446,53.555,409840,0
2017-02-03,53.109,53.535,51.367,51.495,1296345,0
2017-02-06,51.267,53.674,51.267,52.555,812801,0
2017-02-07,52.495,53.595,52.495,52.575,573010,0
2017-02-08,52.515,53.318,52.158,53.278,808279,0
2017-02-09,53.357,54.109,52.704,52.782,1125370,0
2017-02-10,55.477,60.33,55.467,59.26,1944813,0
2017-02-13,58.735,59.152,57.437,57.517,788460,0
2017-02-14,57.319,58.597,57.24,57.784,432652,0
2017-02-15,57.636,57.685,56.606,56.973,441887,0
2017-02-16,56.913,57.655,55.982,56.22,346015,0
2017-02-17,56.21,56.477,55.645,56.269,415563,0
2017-02-21,56.15,57.23,55.284,55.546,587561,0
2017-02-22,55.704,56.026,55.219,55.576,276291,0
2017-02-23,55.665,56.046,54.897,55.02,340116,0
2017-02-24,54.823,55.744,54.635,55.199,227295,0
2017-02-27,55.189,56.408,55.189,56.17,379084,0
2017-02-28,55.922,56.368,54.06,54.446,411645,0
2017-03-01,55.18,55.467,54.159,55.11,278425,0
2017-03-02,55.05,55.566,54.436,55.229,399535,0
2017-03-03,55.199,55.199,54.234,54.516,263587,0
2017-03-06,54.298,54.713,53.981,54.556,165919,0
2017-03-07,54.446,54.665,54.009,54.446,204887,0
2017-03-08,54.595,55.072,54.446,54.864,175402,0
2017-03-09,54.913,55.261,54.655,54.814,265419,0
2017-03-10,55.182,55.479,54.724,55.142,193593,0
2017-03-13,55.47,55.554,55.003,55.231,196062,0
2017-03-14,55.231,56.115,55.231,55.768,224324,0
2017-03-15,55.827,57.129,55.768,56.831,239504,0
2017-03-16,56.891,57.367,56.503,56.961,280047,0
2017-03-17,56.722,57.139,56.553,57,782813,0
2017-03-20,57,57.209,56.295,57.169,567261,0
2017-03-21,57.367,57.437,56.086,57.149,324369,0
2017-03-22,56.911,57.139,56.001,57.099,258482,0
2017-03-23,57.249,57.507,56.394,57.249,327575,0
2017-03-24,57.367,57.745,57.03,57.497,244658,0
2017-03-27,57.039,58.143,56.672,58.083,249114,0
2017-03-28,57.983,58.163,57.467,57.885,350704,0
2017-03-29,57.775,59.216,57.775,59.037,217988,0
2017-03-30,58.511,58.639,57.925,58.511,217055,0
2017-03-31,58.561,58.729,58.291,58.381,196591,0
2017-04-03,58.58,58.639,57.835,57.945,262045,0
2017-04-04,57.865,58.083,56.796,57.318,242564,0
2017-04-05,57.547,57.636,56.652,56.901,231609,0
2017-04-06,57.039,57.973,57.039,57.646,180742,0
2017-04-07,57.527,57.973,57.259,57.775,182055,0
2017-04-10,57.705,58.878,57.537,58.253,146910,0
2017-04-11,58.113,58.722,58.113,58.551,223647,0
2017-04-12,58.431,58.674,57.895,58.143,199671,0
2017-04-13,58.262,58.351,57.607,57.695,122489,0
2017-04-17,57.875,58.491,57.7,58.441,156362,0
2017-04-18,58.243,58.351,57.675,57.925,124786,0
2017-04-19,58.233,58.739,57.978,58.421,107639,0
2017-04-20,58.849,59.345,58.531,58.987,188773,0
2017-04-21,59.007,59.047,57.796,58.073,169566,0
2017-04-24,58.739,59.027,58.183,58.6,186917,0
2017-04-25,58.839,59.345,58.704,58.937,155154,0
2017-04-26,59.127,59.623,58.729,59.057,261287,0
2017-04-27,59.475,59.485,58.291,59.395,251822,0
2017-04-28,55.907,56.781,53.836,56.265,736556,0
2017-05-01,56.145,56.245,55.003,55.708,343522,0
2017-05-02,55.649,56.821,55.649,56.553,200712,0
2017-05-03,56.583,56.603,55.45,55.947,154988,0
2017-05-04,55.977,56.593,55.837,56.235,142551,0
2017-05-05,56.433,56.861,55.927,56.672,138206,0
2017-05-08,56.841,57.338,56.741,56.801,200942,0
2017-05-09,56.513,57.487,56.513,57.149,107914,0
2017-05-10,56.771,57.795,56.628,57.387,147554,0
2017-05-11,57.059,57.059,55.519,56.026,206749,0
2017-05-12,55.788,55.788,54.883,55.221,203937,0
2017-05-15,55.39,55.698,55.022,55.341,163395,0
2017-05-16,55.161,55.161,54.234,54.354,278473,0
2017-05-17,53.576,53.656,51.662,51.841,592101,0
2017-05-18,52.041,52.699,51.801,51.861,500922,0
2017-05-19,52.021,52.699,51.403,52.499,314368,0
2017-05-22,52.639,53.662,52.564,53.008,157886,0
2017-05-23,52.38,53.357,51.841,53.087,215305,0
2017-05-24,53.087,53.485,52.35,52.649,183272,0
2017-05-25,53.257,53.755,53.147,53.187,126713,0
2017-05-26,53.386,54.064,53.287,53.815,145659,0
2017-05-30,53.715,54.363,53.227,54.074,233462,0
2017-05-31,54.025,54.363,53.416,54.114,173755,0
2017-06-01,54.334,54.909,53.91,54.892,132440,0
2017-06-02,55.061,55.679,54.892,55.201,170245,0
2017-06-05,55.271,55.759,54.832,55.47,121887,0
2017-06-06,55.35,55.819,55.051,55.41,185876,0
2017-06-07,55.43,55.879,55.061,55.49,125172,0
2017-06-08,55.709,56.318,55.46,55.6,124849,0
2017-06-09,55.919,57.165,55.57,57.085,188678,0
2017-06-12,57.035,57.933,56.836,57.364,204855,0
2017-06-13,57.464,57.464,56.517,57.175,158362,0
2017-06-14,57.245,57.354,56.756,57.205,128800,0
2017-06-15,56.617,57.304,56.357,57.295,131422,0
2017-06-16,56.806,56.896,56.118,56.417,298613,0
2017-06-19,56.656,57.225,56.347,56.786,159759,0
2017-06-20,56.627,56.627,54.493,54.762,191478,0
2017-06-21,54.802,55.242,54.374,54.722,198202,0
2017-06-22,54.732,55.729,54.453,55.39,104692,0
2017-06-23,55.39,56.477,54.832,56.377,836830,0
2017-06-26,56.547,56.866,56.023,56.268,102426,0
2017-06-27,56.238,56.647,55.859,56.547,103202,0
2017-06-28,56.836,57.594,56.666,56.796,165776,0
2017-06-29,56.926,57.803,56.607,57.245,195158,0
2017-06-30,57.544,58.289,57.354,57.883,199802,0
2017-07-03,58.102,58.272,57.723,58.012,66713,0
2017-07-05,57.953,57.953,57.324,57.753,144255,0
2017-07-06,57.444,57.444,56.357,56.607,118700,0
2017-07-07,56.716,57.504,56.557,57.354,85606,0
2017-07-10,57.275,57.275,56.298,56.497,89118,0
2017-07-11,56.577,56.656,55.012,55.51,148816,0
2017-07-12,55.849,56.138,55.45,55.709,75820,0
2017-07-13,55.66,56.128,55.395,55.929,100033,0
2017-07-14,55.929,56.018,55.331,55.689,79260,0
2017-07-17,55.679,56.502,55.58,55.779,119229,0
2017-07-18,55.58,56.347,55.031,56.128,202184,0
2017-07-19,56.128,57.135,56.078,56.946,130753,0
2017-07-20,57.095,57.972,56.607,57.773,368117,0
2017-07-21,57.773,57.773,56.856,57.464,195294,0
2017-07-24,57.374,57.374,56.018,56.477,281515,0
2017-07-25,56.736,58.222,56.477,57.225,324909,0
2017-07-26,57.354,57.713,56.956,57.633,124548,0
2017-07-27,57.624,58.122,57.314,57.494,178989,0
2017-07-28,57.474,61.9,57.474,61.821,515819,0
2017-07-31,61.551,61.551,59.797,60.385,425456,0
2017-08-01,60.505,60.754,59.607,59.727,202826,0
2017-08-02,59.827,60.465,58.65,58.71,166414,0
2017-08-03,58.72,59.737,58.461,58.68,113394,0
2017-08-04,58.999,59.518,58.67,58.939,104749,0
2017-08-07,58.959,59.597,58.944,59.288,108603,0
2017-08-08,59.677,60.116,59.029,59.249,116160,0
2017-08-09,58.989,59.428,58.67,58.89,114557,0
2017-08-10,58.591,59.089,57.823,57.933,129225,0
2017-08-11,58.182,58.64,57.204,58.032,111172,0
2017-08-14,58.401,58.8,58.391,58.77,92207,0
2017-08-15,58.6,59.23,57.67,58.03,162202,0
2017-08-16,58.09,58.49,57.6901,58.22,107168,0
2017-08-17,58.01,58.35,57.43,57.63,166409,0
2017-08-18,57.25,57.62,55.98,56.45,146662,0
2017-08-21,56.34,56.34,55.71,55.9,78350,0
2017-08-22,56.11,56.19,55.385,55.4,170054,0
2017-08-23,55.52,55.53,54.89,55.22,160391,0
2017-08-24,55.54,56.43,55.48,56.27,121950,0
2017-08-25,56.51,57.35,56.31,57.19,94242,0
2017-08-28,57.09,57.52,56.78,57.35,101931,0
2017-08-29,56.92,57.48,56.47,57,133506,0
2017-08-30,57.11,57.25,56.75,56.88,81366,0
2017-08-31,56.92,57.68,56.92,57.29,124986,0
2017-09-01,57.55,58.24,57.3,58.17,109602,0
2017-09-05,58.14,58.65,57.5,58.02,112842,0
2017-09-06,58.2,58.93,58.17,58.69,125452,0
2017-09-07,58.92,58.92,58.04,58.34,90646,0
2017-09-08,58.35,58.82,58.05,58.25,95638,0
2017-09-11,58.53,59.07,58.48,58.64,140614,0
2017-09-12,58.75,58.75,58.27,58.6,145897,0
2017-09-13,58.74,59.25,58.54,59.24,113249,0
2017-09-14,59.23,59.23,58.04,58.63,118960,0
2017-09-15,58.76,59.33,58.26,59.04,206315,0
2017-09-18,59.04,59.14,58.18,58.35,77370,0
2017-09-19,58.34,58.55,57.93,58.41,145389,0
2017-09-20,58.41,58.82,57.97,58.63,109099,0
2017-09-21,58.62,58.68,57.885,58.4,106796,0
2017-09-22,58.18,58.71,58.06,58.31,126587,0
2017-09-25,58.29,59,57.8,57.85,109884,0
2017-09-26,57.93,59.32,57.5,59.03,155954,0
2017-09-27,58.95,60.14,58.6,59.98,162159,0
2017-09-28,59.93,61.05,59.93,60.73,274137,0
2017-09-29,61,61.79,59.161,61.58,238870,0
2017-10-02,61.75,62.08,60.84,62.06,165985,0
2017-10-03,61.92,62.25,60.54,61.7,191028,0
2017-10-04,61.75,62.02,60.51,61.43,108835,0
2017-10-05,62.02,63.11,59.98,62.45,171754,0
2017-10-06,62.44,62.92,61.84,62.62,130689,0
2017-10-09,62.58,62.58,61.56,61.9,144878,0
2017-10-10,62.24,62.48,62.11,62.34,103164,0
2017-10-11,61.95,62.07,60.33,60.39,161084,0
2017-10-12,59.98,60.48,59.06,60.4,209359,0
2017-10-13,60.63,61.04,60.03,60.29,214904,0
2017-10-16,60.21,60.88,59.93,60.12,245222,0
2017-10-17,60.39,61.06,59.39,59.76,114529,0
2017-10-18,59.96,60.79,59.28,60.65,147417,0
2017-10-19,60.41,60.9,59.515,60.8,234103,0
2017-10-20,61.29,62.81,60.79,61.83,305963,0
2017-10-23,62.02,63.65,61.38,62.45,240588,0
2017-10-24,62.79,63.52,61.295,62.63,315500,0
2017-10-25,62.69,63.03,61.78,62.99,138122,0
2017-10-26,63.32,64.63,62.79,64.32,319533,0
2017-10-27,64.41,67.6,62.96,65.14,386796,0
2017-10-30,64.26,64.49,62.66,63.59,369857,0
2017-10-31,63.34,63.56,62.13,62.38,354102,0
2017-11-01,62.29,63.09,61.97,62.18,242023,0
2017-11-02,62.15,62.24,61.34,61.96,216091,0
2017-11-03,61.96,62.44,61.55,61.79,188980,0
2017-11-06,61.82,62.43,61.54,61.99,104308,0
2017-11-07,61.99,62.04,61.16,61.16,131838,0
2017-11-08,61.06,61.87,60.85,61.61,134984,0
2017-11-09,61.55,62.14,60.84,62.13,144998,0
2017-11-10,62.27,63.3,62.27,62.52,124189,0
