Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.117,14.294,14.094,14.241,274043,0
2005-02-28,14.276,14.41,14.126,14.126,383235,0
2005-03-01,14.167,14.608,14.167,14.608,226947,0
2005-03-02,14.585,14.712,14.474,14.687,177224,0
2005-03-03,14.712,14.852,14.675,14.852,205056,0
2005-03-04,14.902,15.075,14.855,15.075,397514,0
2005-03-07,15.086,15.235,14.993,15.044,197920,0
2005-03-08,15.135,15.243,14.983,15.011,315203,0
2005-03-09,15.003,15.003,14.775,14.81,323530,0
2005-03-10,14.796,14.863,14.63,14.696,388231,0
2005-03-11,14.683,14.712,14.56,14.63,183886,0
2005-03-14,14.545,14.754,14.545,14.754,132024,0
2005-03-15,14.819,14.961,14.625,14.655,279517,0
2005-03-16,14.672,14.787,14.488,14.589,102765,0
2005-03-17,14.634,14.737,14.62,14.737,98250,0
2005-03-18,14.839,14.839,14.672,14.712,432957,0
2005-03-21,14.708,14.708,14.565,14.589,239081,0
2005-03-22,14.594,14.708,14.397,14.401,188407,0
2005-03-23,14.397,14.461,14.224,14.397,325431,0
2005-03-24,14.401,14.672,14.401,14.672,204818,0
2005-03-28,14.672,14.732,14.565,14.651,337326,0
2005-03-29,14.634,14.824,14.589,14.679,228855,0
2005-03-30,14.704,14.872,14.696,14.855,134881,0
2005-03-31,14.839,14.894,14.754,14.819,260726,0
2005-04-01,14.859,14.881,14.62,14.675,343510,0
2005-04-04,14.651,14.675,14.431,14.672,209574,0
2005-04-05,14.63,14.787,14.608,14.639,304259,0
2005-04-06,14.642,14.819,14.642,14.775,463641,0
2005-04-07,14.775,14.796,14.696,14.775,194352,0
2005-04-08,14.775,14.784,14.63,14.651,128692,0
2005-04-11,14.651,14.732,14.589,14.672,101103,0
2005-04-12,14.672,14.971,14.58,14.971,205300,0
2005-04-13,14.971,15.116,14.923,14.934,113473,0
2005-04-14,14.894,15.003,14.679,14.679,185552,0
2005-04-15,14.683,14.872,14.625,14.773,148202,0
2005-04-18,14.819,14.839,14.647,14.815,171516,0
2005-04-19,15.112,15.139,14.867,15.024,310919,0
2005-04-20,15.366,15.366,14.784,14.905,437477,0
2005-04-21,14.905,14.934,14.523,14.819,737690,0
2005-04-22,14.837,14.867,14.63,14.712,237409,0
2005-04-25,14.732,15.125,14.672,14.988,245261,0
2005-04-26,15.071,15.162,14.966,15.016,200540,0
2005-04-27,15.016,15.103,14.796,14.914,295930,0
2005-04-28,14.894,14.988,14.828,14.914,146303,0
2005-04-29,14.894,15.385,14.775,15.385,271428,0
2005-05-02,15.33,15.335,15.052,15.175,243596,0
2005-05-03,15.158,15.201,14.881,15.021,148915,0
2005-05-04,15.001,15.344,14.894,15.344,99913,0
2005-05-05,15.34,15.574,15.197,15.554,139872,0
2005-05-06,15.618,15.618,15.049,15.049,145354,0
2005-05-09,15.03,15.595,15.024,15.595,151297,0
2005-05-10,15.554,15.702,15.362,15.702,196495,0
2005-05-11,15.658,15.684,15.414,15.461,259779,0
2005-05-12,15.47,15.574,15.393,15.465,149626,0
2005-05-13,15.465,15.465,15.184,15.221,322578,0
2005-05-16,15.201,15.618,15.201,15.618,144869,0
2005-05-17,15.618,15.621,15.37,15.508,106574,0
2005-05-18,15.569,15.826,15.569,15.812,127979,0
2005-05-19,15.773,16.049,15.721,16.049,165094,0
2005-05-20,15.646,15.743,15.479,15.588,276903,0
2005-05-23,15.512,15.805,15.5,15.805,213862,0
2005-05-24,15.784,15.802,15.588,15.743,173896,0
2005-05-25,15.721,15.768,15.574,15.68,215052,0
2005-05-26,15.713,15.78,15.608,15.658,180081,0
2005-05-27,15.721,15.743,15.554,15.721,139643,0
2005-05-31,15.755,15.977,15.726,15.932,278090,0
2005-06-01,15.894,16.184,15.864,16.04,350884,0
2005-06-02,16.045,16.137,15.805,15.868,158671,0
2005-06-03,15.89,16.071,15.747,15.755,161055,0
2005-06-06,15.784,16.017,15.764,15.981,193877,0
2005-06-07,16.017,16.27,15.953,16.093,123224,0
2005-06-08,16.097,16.403,16.08,16.08,78260,0
2005-06-09,16.045,16.049,15.937,15.97,107998,0
2005-06-10,15.994,16.101,15.932,15.953,55433,0
2005-06-13,15.911,15.924,15.649,15.764,483618,0
2005-06-14,15.784,16.037,15.743,16.032,290934,0
2005-06-15,16.057,16.093,15.848,16.017,235745,0
2005-06-16,16.017,16.373,15.89,16.373,435571,0
2005-06-17,16.394,16.601,16.36,16.541,225518,0
2005-06-20,16.541,16.692,16.433,16.516,248359,0
2005-06-21,16.562,16.606,16.282,16.286,104193,0
2005-06-22,16.294,16.407,16.2,16.347,103718,0
2005-06-23,16.306,16.507,16.306,16.369,112523,0
2005-06-24,16.351,16.478,16.247,16.478,275952,0
2005-06-27,16.415,16.494,16.294,16.433,132269,0
2005-06-28,16.516,16.85,16.394,16.671,239313,0
2005-06-29,16.729,16.877,16.643,16.785,114185,0
2005-06-30,16.785,16.85,16.626,16.713,132741,0
2005-07-01,16.757,16.847,16.739,16.847,206725,0
2005-07-05,16.864,17.31,16.864,17.305,204818,0
2005-07-06,17.245,17.414,17.133,17.364,257153,0
2005-07-07,17.275,17.364,17.129,17.235,368489,0
2005-07-08,17.213,17.645,17.168,17.608,119897,0
2005-07-11,17.613,18.076,17.603,17.9,147252,0
2005-07-12,17.858,18.014,17.689,17.895,358021,0
2005-07-13,17.895,17.895,17.613,17.685,618507,0
2005-07-14,17.739,17.739,17.24,17.285,181986,0
2005-07-15,17.202,17.31,17.062,17.275,241455,0
2005-07-18,17.257,17.257,17.054,17.222,164379,0
2005-07-19,17.193,17.379,17.142,17.36,104433,0
2005-07-20,17.382,17.764,17.364,17.759,331139,0
2005-07-21,17.759,17.759,17.471,17.594,292363,0
2005-07-22,17.613,17.685,17.493,17.667,129644,0
2005-07-25,17.68,17.935,17.556,17.908,117042,0
2005-07-26,17.908,18.165,17.908,18.104,132024,0
2005-07-27,18.161,18.263,18.071,18.177,77553,0
2005-07-28,18.219,18.595,18.186,18.595,98720,0
2005-07-29,18.622,18.851,18.523,18.526,176513,0
2005-08-01,18.497,18.595,18.391,18.423,171755,0
2005-08-02,18.411,18.648,18.306,18.634,174842,0
2005-08-03,18.6,18.695,18.462,18.554,151534,0
2005-08-04,18.531,18.531,18.182,18.186,194352,0
2005-08-05,18.208,18.254,17.527,17.532,211959,0
2005-08-08,17.423,17.649,17.062,17.067,190785,0
2005-08-09,17.089,17.272,17.067,17.089,292600,0
2005-08-10,17.133,17.332,17.089,17.093,273331,0
2005-08-11,17.049,17.811,17.049,17.811,180081,0
2005-08-12,17.739,17.908,17.54,17.786,155103,0
2005-08-15,17.744,17.949,17.592,17.949,112278,0
2005-08-16,17.949,18.156,17.759,18.031,154155,0
2005-08-17,17.988,18.329,17.872,18.001,134645,0
2005-08-18,17.915,18.219,17.698,17.888,107047,0
2005-08-19,17.823,17.926,17.769,17.849,39010,0
2005-08-22,17.892,18.027,17.79,18.022,40679,0
2005-08-23,18.066,18.247,17.915,18.237,49717,0
2005-08-24,18.276,18.547,18.24,18.475,67800,0
2005-08-25,18.475,18.563,18.368,18.526,77788,0
2005-08-26,18.497,18.497,18.027,18.228,135594,0
2005-08-29,18.186,18.284,17.949,18.214,53527,0
2005-08-30,18.214,18.497,18.165,18.453,138449,0
2005-08-31,18.423,18.989,18.423,18.985,133934,0
2005-09-01,18.994,19.337,18.994,19.333,150823,0
2005-09-02,19.379,19.584,19.191,19.209,126555,0
2005-09-06,19.229,20.087,19.214,20.083,177940,0
2005-09-07,19.981,20.179,19.842,20.114,132741,0
2005-09-08,19.967,20.016,19.395,19.714,209104,0
2005-09-09,19.752,19.804,19.558,19.738,112278,0
2005-09-12,19.731,19.731,19.507,19.584,65415,0
2005-09-13,19.55,19.55,19.047,19.051,196495,0
2005-09-14,19.101,19.11,18.804,18.811,92538,0
2005-09-15,18.851,19.022,18.847,18.898,177465,0
2005-09-16,18.929,18.929,18.756,18.863,295218,0
2005-09-19,18.82,18.854,18.493,18.497,83737,0
2005-09-20,18.55,18.617,18.411,18.497,241218,0
2005-09-21,18.448,18.462,18.203,18.208,275235,0
2005-09-22,18.161,18.355,18.031,18.228,266434,0
2005-09-23,18.177,18.609,18.031,18.436,225040,0
2005-09-26,18.453,18.458,18.242,18.368,128221,0
2005-09-27,18.35,18.484,18.076,18.228,165094,0
2005-09-28,18.247,18.292,17.94,17.97,185079,0
2005-09-29,17.949,18.695,17.926,18.691,146063,0
2005-09-30,18.67,18.924,18.644,18.916,135359,0
2005-10-03,18.811,19.172,18.811,18.981,208864,0
2005-10-04,18.981,19.085,18.839,18.959,201013,0
2005-10-05,18.902,18.902,18.379,18.415,194121,0
2005-10-06,18.415,18.453,18.117,18.306,391562,0
2005-10-07,18.379,18.48,18.276,18.333,265480,0
2005-10-10,18.364,18.386,18.138,18.138,112278,0
2005-10-11,18.208,18.426,17.739,17.752,150110,0
2005-10-12,17.717,17.739,17.323,17.423,165332,0
2005-10-13,17.382,17.431,17.146,17.37,128461,0
2005-10-14,17.475,17.975,17.36,17.97,107288,0
2005-10-17,18.009,18.014,17.658,18.014,80408,0
2005-10-18,18.014,18.151,17.181,17.403,223142,0
2005-10-19,17.403,17.988,17.172,17.984,181986,0
2005-10-20,17.94,17.992,17.245,17.403,137974,0
2005-10-21,17.423,17.735,17.423,17.532,117993,0
2005-10-24,17.519,18.083,17.519,18.079,209574,0
2005-10-25,18.014,18.117,17.807,17.888,131553,0
2005-10-26,17.802,18.121,17.613,17.735,157241,0
2005-10-27,17.79,17.836,17.11,17.119,103006,0
2005-10-28,17.193,18.04,17.193,17.94,255017,0
2005-10-31,17.965,18.022,17.689,17.793,220047,0
2005-11-01,17.694,17.694,16.716,16.815,373482,0
2005-11-02,16.806,16.877,16.27,16.815,309018,0
2005-11-03,16.815,17.172,16.785,16.982,161526,0
2005-11-04,16.938,17.084,16.623,17.071,90397,0
2005-11-07,17.075,17.093,16.843,16.929,332568,0
2005-11-08,16.926,17.202,16.855,17.106,1668305,0
2005-11-09,17.106,17.431,17.106,17.245,174133,0
2005-11-10,17.28,17.756,17.117,17.752,113710,0
2005-11-11,17.735,17.781,17.532,17.769,87070,0
2005-11-14,17.68,17.702,17.423,17.654,240265,0
2005-11-15,17.654,17.727,17.552,17.645,445087,0
2005-11-16,17.71,17.915,17.71,17.828,257153,0
2005-11-17,17.849,18.142,17.823,17.996,282845,0
2005-11-18,18.051,18.52,17.841,18.497,291417,0
2005-11-21,18.453,18.723,18.411,18.716,590201,0
2005-11-22,18.708,19.243,18.662,19.114,259779,0
2005-11-23,19.114,19.507,19.071,19.407,163428,0
2005-11-25,19.412,19.537,19.315,19.507,18079,0
2005-11-28,19.542,19.547,19.088,19.132,175557,0
2005-11-29,19.181,19.462,19.181,19.407,259534,0
2005-11-30,19.407,19.547,19.299,19.488,313537,0
2005-12-01,19.547,19.695,19.407,19.429,268338,0
2005-12-02,19.324,19.333,19.031,19.186,186506,0
2005-12-05,19.214,19.262,18.898,19.177,131787,0
2005-12-06,19.283,19.337,19.211,19.299,107527,0
2005-12-07,19.333,19.462,19.211,19.438,161758,0
2005-12-08,19.507,19.981,19.088,19.379,276903,0
2005-12-09,19.425,19.632,19.425,19.57,609466,0
2005-12-12,19.591,19.657,19.287,19.379,155578,0
2005-12-13,19.376,19.8,19.333,19.756,170804,0
2005-12-14,19.833,19.847,19.528,19.591,113473,0
2005-12-15,19.591,19.674,19.257,19.35,118474,0
2005-12-16,19.399,19.537,19.399,19.434,289984,0
2005-12-19,19.47,19.47,18.942,19.022,168660,0
2005-12-20,19.085,19.172,18.854,18.878,208628,0
2005-12-21,18.968,19.2,18.954,19.128,419633,0
2005-12-22,19.204,19.226,19.051,19.106,301171,0
2005-12-23,19.149,19.337,19.149,19.287,93728,0
2005-12-27,19.295,19.311,18.946,19.051,229328,0
2005-12-28,19.066,19.085,18.916,18.972,130842,0
2005-12-29,18.929,19.057,18.791,18.916,201253,0
2005-12-30,18.854,18.874,18.67,18.708,177702,0
2006-01-03,18.866,19.379,18.622,19.324,453175,0
2006-01-04,19.27,19.315,19.169,19.229,227183,0
2006-01-05,19.165,19.475,19.165,19.434,181268,0
2006-01-06,19.442,19.555,19.359,19.507,205533,0
2006-01-09,19.58,19.761,19.547,19.653,147252,0
2006-01-10,19.429,19.653,19.429,19.524,243361,0
2006-01-11,19.58,19.58,19.32,19.355,492188,0
2006-01-12,19.337,19.447,19.234,19.302,193642,0
2006-01-13,19.333,19.342,19.114,19.191,109668,0
2006-01-17,19.085,19.128,18.959,19.085,158196,0
2006-01-18,18.989,19.2,18.808,18.938,166762,0
2006-01-19,18.989,19.302,18.954,19.229,104673,0
2006-01-20,19.379,19.39,19.044,19.204,166762,0
2006-01-23,19.169,19.315,19.057,19.226,106809,0
2006-01-24,18.874,19.462,18.874,19.454,175090,0
2006-01-25,19.558,19.71,19.454,19.524,186745,0
2006-01-26,19.61,19.678,19.295,19.475,327335,0
2006-01-27,19.55,19.815,19.507,19.632,229079,0
2006-01-30,19.632,19.632,19.195,19.407,348502,0
2006-01-31,19.359,19.466,19.295,19.337,425108,0
2006-02-01,19.35,19.502,19.311,19.442,325196,0
2006-02-02,19.442,19.532,19.248,19.383,356593,0
2006-02-03,19.299,19.528,19.118,19.257,217668,0
2006-02-06,19.364,19.498,19.128,19.442,192453,0
2006-02-07,19.454,19.596,19.329,19.337,784313,0
2006-02-08,19.386,19.475,19.169,19.266,158196,0
2006-02-09,19.307,19.488,19.226,19.342,181986,0
2006-02-10,19.295,19.425,19.092,19.324,153675,0
2006-02-13,19.302,19.458,19.186,19.311,71369,0
2006-02-14,19.295,19.434,19.092,19.429,81834,0
2006-02-15,19.429,19.54,19.364,19.507,84922,0
2006-02-16,19.555,19.888,19.532,19.888,75170,0
2006-02-17,19.903,20.048,19.723,19.989,103960,0
2006-02-21,20.012,20.104,19.8,19.908,261442,0
2006-02-22,19.932,20.507,19.908,20.451,149396,0
2006-02-23,20.437,20.522,20.244,20.301,83024,0
2006-02-24,20.251,20.305,20.109,20.247,95630,0
2006-02-27,20.21,20.346,20.078,20.168,93728,0
2006-02-28,20.104,20.301,20.031,20.048,319242,0
2006-03-01,20.055,20.437,20.048,20.437,395368,0
2006-03-02,20.374,20.408,19.876,20.025,193165,0
2006-03-03,19.981,20.072,19.796,19.932,108474,0
2006-03-06,19.971,20.256,19.775,20.256,205300,0
2006-03-07,20.283,20.46,20.141,20.179,194830,0
2006-03-08,20.078,20.214,19.921,20.208,213146,0
2006-03-09,20.231,20.586,20.231,20.428,188169,0
2006-03-10,20.425,20.577,20.265,20.477,198159,0
2006-03-13,20.517,20.897,20.517,20.59,285939,0
2006-03-14,20.543,21.147,20.456,20.933,201493,0
2006-03-15,20.933,21.165,20.933,21.019,162479,0
2006-03-16,21.08,21.517,21.059,21.422,199112,0
2006-03-17,21.513,21.78,21.322,21.78,366344,0
2006-03-20,21.724,21.724,20.977,21.149,277850,0
2006-03-21,21.142,21.271,20.724,20.762,202921,0
2006-03-22,20.712,20.995,20.53,20.995,167466,0
2006-03-23,20.991,21.019,20.807,21.019,182697,0
2006-03-24,21.019,21.019,20.766,20.769,190073,0
2006-03-27,20.729,20.729,20.539,20.671,208154,0
2006-03-28,20.614,21.08,20.494,20.807,183652,0
2006-03-29,20.816,21.21,20.807,21.21,129644,0
2006-03-30,21.17,21.257,20.972,21.011,137025,0
2006-03-31,21.032,21.032,20.661,20.913,282845,0
2006-04-03,20.851,21.019,20.456,20.514,195778,0
2006-04-04,20.572,20.737,20.517,20.599,196975,0
2006-04-05,20.619,20.75,20.535,20.652,117515,0
2006-04-06,20.603,20.685,20.473,20.619,158671,0
2006-04-07,20.639,20.694,20.044,20.179,171280,0
2006-04-10,20.171,20.346,19.734,19.765,110616,0
2006-04-11,19.819,19.847,19.507,19.52,170804,0
2006-04-12,19.118,19.819,19.118,19.55,102053,0
2006-04-13,19.447,19.61,19.302,19.302,99913,0
2006-04-17,19.274,19.346,18.959,19.009,117280,0
2006-04-18,18.916,19.16,18.497,18.583,502184,0
2006-04-19,18.583,18.708,18.252,18.544,802156,0
2006-04-20,18.448,18.644,18.364,18.588,478867,0
2006-04-21,18.727,19.214,18.63,19.16,331616,0
2006-04-24,19.16,19.226,18.874,18.907,206725,0
2006-04-25,18.834,18.834,18.502,18.54,390612,0
2006-04-26,18.406,18.57,18.311,18.423,180793,0
2006-04-27,18.337,18.484,18.047,18.311,538103,0
2006-04-28,18.284,18.554,18.13,18.493,381337,0
2006-05-01,18.54,18.591,18.191,18.219,960585,0
2006-05-02,18.156,18.228,17.773,18.182,511696,0
2006-05-03,18.203,18.325,18.087,18.311,213624,0
2006-05-04,18.254,18.579,18.254,18.484,494570,0
2006-05-05,18.484,18.691,18.415,18.436,456032,0
2006-05-08,18.4,18.458,18.284,18.391,203870,0
2006-05-09,18.808,19.123,18.777,19.013,821184,0
2006-05-10,19.096,19.204,18.959,18.968,222426,0
2006-05-11,18.976,19.009,18.588,18.804,377530,0
2006-05-12,18.718,18.718,18.134,18.284,251212,0
2006-05-15,18.182,18.554,18.087,18.52,250496,0
2006-05-16,18.462,18.57,18.289,18.342,233371,0
2006-05-17,18.223,18.267,17.984,17.992,374677,0
2006-05-18,18.036,18.13,17.883,17.903,292127,0
2006-05-19,17.622,17.918,17.443,17.908,424391,0
2006-05-22,17.756,17.863,17.407,17.707,215764,0
2006-05-23,17.781,17.883,17.36,17.403,152488,0
2006-05-24,17.36,17.664,17.197,17.552,131315,0
2006-05-25,17.617,18.001,17.617,17.996,200300,0
2006-05-26,17.984,18.099,17.9,18.079,121323,0
2006-05-30,18.027,18.156,17.849,17.908,260008,0
2006-05-31,17.965,18.203,17.965,18.138,284515,0
2006-06-01,18.161,18.639,17.926,18.506,336134,0
2006-06-02,18.617,18.87,18.55,18.863,234793,0
2006-06-05,18.804,19.364,18.703,18.938,396793,0
2006-06-06,18.942,18.942,18.267,18.47,178889,0
2006-06-07,18.502,18.756,18.355,18.44,249543,0
2006-06-08,18.4,18.718,18.017,18.622,260726,0
2006-06-09,18.666,18.83,18.453,18.718,191022,0
2006-06-12,18.674,18.674,18.177,18.242,301876,0
2006-06-13,18.191,18.57,18.044,18.117,167714,0
2006-06-14,18.051,18.337,17.798,17.992,752912,0
2006-06-15,17.992,18.263,17.992,18.223,324718,0
2006-06-16,18.191,18.699,18.191,18.359,795970,0
2006-06-19,18.379,18.489,18.173,18.292,563790,0
2006-06-20,18.272,18.315,18.009,18.104,451747,0
2006-06-21,18.044,18.475,18.044,18.383,264528,0
2006-06-22,18.325,18.364,18.083,18.134,224808,0
2006-06-23,18.099,18.219,17.975,18.096,245261,0
2006-06-26,18.156,18.347,18.096,18.292,185310,0
2006-06-27,18.292,18.337,17.961,18.036,278090,0
2006-06-28,18.001,18.104,17.876,17.996,440094,0
2006-06-29,18.04,18.445,18.04,18.403,348743,0
2006-06-30,18.406,18.825,18.289,18.423,554517,0
2006-07-03,18.423,18.911,18.423,18.911,180793,0
2006-07-05,18.751,19.653,18.364,19.214,793834,0
2006-07-06,19.619,19.619,18.811,19.252,641822,0
2006-07-07,19.191,19.738,19.144,19.45,691300,0
2006-07-10,19.395,19.71,19.35,19.627,336134,0
2006-07-11,19.61,19.828,19.376,19.8,397743,0
2006-07-12,19.8,19.872,19.671,19.787,306400,0
2006-07-13,19.71,19.868,19.466,19.57,351124,0
2006-07-14,19.515,19.532,18.874,19.152,618031,0
2006-07-17,19.075,19.234,18.825,18.847,314489,0
2006-07-18,18.687,18.938,18.126,18.272,1131869,0
2006-07-19,18.223,18.617,18.223,18.554,576640,0
2006-07-20,18.622,18.791,18.453,18.497,550473,0
2006-07-21,18.497,18.563,18.284,18.342,547615,0
2006-07-24,18.355,18.691,18.355,18.666,983430,0
2006-07-25,18.729,18.929,18.544,18.639,358021,0
2006-07-26,18.559,18.662,18.289,18.506,384186,0
2006-07-27,18.559,18.87,17.895,18.195,415350,0
2006-07-28,18.24,18.415,18.083,18.396,428674,0
2006-07-31,18.237,18.302,17.841,18.063,267387,0
2006-08-01,18.009,18.063,17.423,17.781,531918,0
2006-08-02,17.781,17.781,17.452,17.636,403225,0
2006-08-03,17.622,17.867,17.536,17.752,288321,0
2006-08-04,17.918,18.186,17.536,17.908,481723,0
2006-08-07,17.872,17.903,17.497,17.676,249783,0
2006-08-08,17.759,17.863,17.532,17.631,426528,0
2006-08-09,17.698,17.811,17.561,17.811,376101,0
2006-08-10,17.727,17.958,17.497,17.793,327573,0
2006-08-11,17.717,18.04,17.603,17.94,542386,0
2006-08-14,17.988,18.436,17.988,18.252,376101,0
2006-08-15,18.329,18.559,18.325,18.497,308302,0
2006-08-16,18.497,18.63,18.423,18.48,296884,0
2006-08-17,18.431,18.653,18.329,18.523,97770,0
2006-08-18,18.554,18.63,18.325,18.493,219096,0
2006-08-21,18.484,18.588,18.359,18.57,117755,0
2006-08-22,18.497,18.595,18.386,18.563,213862,0
2006-08-23,18.563,18.563,18.292,18.431,367538,0
2006-08-24,18.411,18.583,18.337,18.554,347555,0
2006-08-25,18.502,18.716,18.453,18.489,104193,0
2006-08-28,18.515,18.825,18.462,18.751,134406,0
2006-08-29,18.791,18.791,18.497,18.742,261673,0
2006-08-30,18.777,18.921,18.666,18.921,328760,0
2006-08-31,18.946,18.985,18.816,18.847,207440,0
2006-09-01,18.893,18.95,18.515,18.559,283326,0
2006-09-05,18.559,18.851,18.544,18.83,174613,0
2006-09-06,18.723,18.811,18.583,18.609,328760,0
2006-09-07,18.554,18.563,18.292,18.306,255255,0
2006-09-08,18.292,18.35,18.121,18.337,338750,0
2006-09-11,18.302,18.448,18.117,18.418,97770,0
2006-09-12,18.484,18.916,18.406,18.746,198403,0
2006-09-13,18.703,18.863,18.662,18.811,177224,0
2006-09-14,18.746,18.746,18.489,18.703,206012,0
2006-09-15,18.808,19.11,18.67,19.106,517879,0
2006-09-18,19.051,19.092,18.816,18.942,230990,0
2006-09-19,18.893,18.959,18.703,18.959,256444,0
2006-09-20,19.026,19.252,18.994,19.144,211242,0
2006-09-21,19.144,19.239,18.727,18.834,158671,0
2006-09-22,18.791,18.834,18.563,18.83,255966,0
2006-09-25,18.893,18.907,18.764,18.893,197208,0
2006-09-26,18.893,19.128,18.8,19.128,337564,0
2006-09-27,19.085,19.532,19.022,19.454,691541,0
2006-09-28,19.475,19.52,19.243,19.329,638252,0
2006-09-29,19.302,19.447,19.14,19.214,668462,0
2006-10-02,19.136,19.376,18.874,19.114,413923,0
2006-10-03,19.066,19.346,18.921,18.985,628974,0
2006-10-04,19,19.528,18.924,19.342,682733,0
2006-10-05,19.274,19.727,19.152,19.727,463641,0
2006-10-06,19.674,19.792,19.425,19.588,382521,0
2006-10-09,19.555,19.804,19.355,19.804,424391,0
2006-10-10,19.761,20.012,19.671,19.921,909684,0
2006-10-11,19.921,19.962,19.662,19.895,257633,0
2006-10-12,19.939,20.114,19.861,20.1,284515,0
2006-10-13,20.06,20.256,19.962,20.091,198159,0
2006-10-16,20.044,20.19,19.926,20.163,205300,0
2006-10-17,20.055,20.171,19.884,19.967,310443,0
2006-10-18,19.967,20.214,19.967,20.194,461740,0
2006-10-19,20.194,20.437,20.1,20.179,546430,0
2006-10-20,20.236,20.251,19.903,20.182,168426,0
2006-10-23,20.163,20.279,20.109,20.236,534298,0
2006-10-24,20.194,20.214,20.064,20.182,191022,0
2006-10-25,20.15,20.343,20.109,20.279,344697,0
2006-10-26,20.366,20.563,20.223,20.559,140354,0
2006-10-27,20.559,20.685,20.223,20.265,128692,0
2006-10-30,20.194,20.46,20.15,20.46,260249,0
2006-10-31,20.535,20.782,20.383,20.712,288795,0
2006-11-01,20.872,21.019,20.539,20.581,334230,0
2006-11-02,20.497,20.586,20.208,20.274,504081,0
2006-11-03,20.313,20.465,20.083,20.21,472441,0
2006-11-06,20.236,20.543,20.15,20.408,218621,0
2006-11-07,20.371,20.548,20.338,20.388,207676,0
2006-11-08,20.366,20.59,20.309,20.514,145110,0
2006-11-09,20.599,20.715,20.485,20.699,255488,0
2006-11-10,20.681,20.83,20.681,20.769,117755,0
2006-11-13,20.729,20.977,20.694,20.872,222189,0
2006-11-14,20.892,21.34,20.762,21.34,184601,0
2006-11-15,21.34,21.484,21.257,21.314,194352,0
2006-11-16,21.37,21.452,21.248,21.413,127270,0
2006-11-17,21.409,21.409,21.019,21.056,279991,0
2006-11-20,21.019,21.649,21.019,21.649,245974,0
2006-11-21,21.621,21.855,21.544,21.805,185310,0
2006-11-22,21.808,22.106,21.759,22.001,467687,0
2006-11-24,21.922,22.029,21.764,21.988,84450,0
2006-11-27,21.885,22.085,21.608,21.637,609231,0
2006-11-28,21.624,21.624,21.354,21.535,188407,0
2006-11-29,21.599,21.964,21.599,21.944,211242,0
2006-11-30,21.944,22.074,21.776,21.845,383949,0
2006-12-01,21.871,21.871,21.404,21.721,769091,0
2006-12-04,21.776,22.262,21.776,22.216,230516,0
2006-12-05,22.305,22.381,22.01,22.01,309972,0
2006-12-06,22.279,22.481,22.106,22.106,454842,0
2006-12-07,22.081,22.305,21.952,22.046,209350,0
2006-12-08,21.964,22.196,21.964,22.081,194590,0
2006-12-11,22.106,22.271,21.964,22.128,209350,0
2006-12-12,22.128,22.347,22.106,22.201,319006,0
2006-12-13,22.267,22.407,22.153,22.385,602331,0
2006-12-14,22.452,22.795,22.394,22.68,390375,0
2006-12-15,22.821,23.544,22.817,22.976,561179,0
2006-12-18,22.944,23.066,22.228,22.432,671559,0
2006-12-19,22.279,22.403,21.944,22.148,856158,0
2006-12-20,22.046,22.363,22.046,22.3,282845,0
2006-12-21,22.284,22.459,22.111,22.115,191733,0
2006-12-22,22.074,22.148,21.931,22.106,376572,0
2006-12-26,22.089,22.505,22.063,22.459,176988,0
2006-12-27,22.51,23.377,22.497,23.087,466975,0
2006-12-28,23.036,23.104,22.699,22.825,288082,0
2006-12-29,22.783,23.104,22.744,22.882,141779,0
2007-01-03,22.985,23.121,22.712,22.873,161284,0
2007-01-04,22.877,23.52,22.803,23.431,347078,0
2007-01-05,23.325,23.434,22.514,22.514,263582,0
2007-01-08,22.476,22.972,22.279,22.419,2106259,0
2007-01-09,22.381,22.808,22.297,22.78,288558,0
2007-01-10,22.683,23.053,22.554,23.036,272381,0
2007-01-11,23.079,23.325,22.958,23.305,237409,0
2007-01-12,23.23,23.477,23.23,23.394,502659,0
2007-01-16,23.499,23.953,23.499,23.82,460551,0
2007-01-17,23.789,23.875,23.499,23.513,185079,0
2007-01-18,23.544,23.544,23.196,23.473,273331,0
2007-01-19,23.389,23.824,23.256,23.82,321623,0
2007-01-22,23.816,23.82,23.216,23.301,181268,0
2007-01-23,23.196,23.356,23.079,23.281,376101,0
2007-01-24,23.372,23.634,23.171,23.634,469110,0
2007-01-25,23.668,23.703,23.32,23.447,350644,0
2007-01-26,23.447,23.481,23.178,23.443,329238,0
2007-01-29,23.416,23.429,23.116,23.203,403225,0
2007-01-30,23.251,23.293,23.061,23.162,417017,0
2007-01-31,23.141,23.429,22.919,23.216,364209,0
2007-02-01,23.251,23.646,23.116,23.602,221707,0
2007-02-02,23.554,23.659,23.281,23.329,227420,0
2007-02-05,23.343,23.443,23.07,23.171,239556,0
2007-02-06,23.225,24.095,23.225,24.087,407740,0
2007-02-07,24.044,24.664,23.879,24.645,757908,0
2007-02-08,24.578,24.783,24.57,24.766,419159,0
2007-02-09,24.787,25.082,23.978,25.082,708905,0
2007-02-12,24.849,24.853,23.962,24.082,457462,0
2007-02-13,24.111,24.444,23.868,24.336,430340,0
2007-02-14,24.302,24.844,24.111,24.138,282635,0
2007-02-15,24.159,24.919,24.039,24.623,509082,0
2007-02-16,24.611,24.718,24.25,24.551,431528,0
2007-02-20,24.486,24.953,24.315,24.832,155818,0
2007-02-21,24.453,24.824,24.453,24.787,136788,0
2007-02-22,24.801,24.891,24.554,24.866,235273,0
2007-02-23,24.801,24.837,24.436,24.508,338995,0
2007-02-26,24.57,24.611,23.747,24.184,292841,0
2007-02-27,23.486,24.053,20.777,23.563,475296,0
2007-02-28,23.583,23.875,23.183,23.646,391089,0
2007-03-01,23.288,23.974,22.937,23.835,478395,0
2007-03-02,23.646,23.646,23.132,23.351,566644,0
2007-03-05,23.329,23.329,22.074,22.18,597574,0
2007-03-06,22.338,22.666,22.262,22.599,998180,0
2007-03-07,22.649,22.657,21.978,22.14,323766,0
2007-03-08,22.276,22.489,22.024,22.111,314964,0
2007-03-09,22.237,22.432,22.115,22.419,164141,0
2007-03-12,22.333,22.645,22.213,22.459,277377,0
2007-03-13,22.333,22.356,21.716,21.776,260249,0
2007-03-14,21.69,22.066,21.439,22.033,1004604,0
2007-03-15,21.983,22.192,21.85,21.997,140830,0
2007-03-16,21.944,22.066,21.572,21.794,410594,0
2007-03-19,21.88,22.166,21.88,22.085,116093,0
2007-03-20,22.085,22.575,21.894,22.297,224092,0
2007-03-21,22.297,22.895,22.053,22.699,251683,0
2007-03-22,22.803,22.821,22.419,22.497,111807,0
2007-03-23,22.545,22.666,22.432,22.541,124418,0
2007-03-26,22.691,22.691,22.106,22.347,254540,0
2007-03-27,22.305,22.309,22.038,22.204,218621,0
2007-03-28,22.038,22.309,21.918,22.228,716519,0
2007-03-29,22.371,22.467,22.085,22.254,191022,0
2007-03-30,22.313,22.703,22.208,22.703,469110,0
2007-04-02,22.703,22.967,22.631,22.903,185795,0
2007-04-03,23.288,23.638,23.23,23.473,856635,0
2007-04-04,23.513,23.583,23.368,23.499,381570,0
2007-04-05,23.499,23.544,23.434,23.499,158433,0
2007-04-09,23.499,23.685,23.394,23.447,221950,0
2007-04-10,23.477,23.594,23.329,23.389,114899,0
2007-04-11,23.473,23.473,22.833,22.95,560463,0
2007-04-12,22.941,22.947,22.721,22.947,136074,0
2007-04-13,22.906,23.171,22.751,23.104,137501,0
2007-04-16,23.208,23.42,23.1,23.347,240503,0
2007-04-17,23.451,23.742,23.284,23.707,193401,0
2007-04-18,23.162,23.429,22.891,23.316,488618,0
2007-04-19,24.107,24.107,23.141,23.288,390375,0
2007-04-20,23.625,23.703,23.334,23.434,288082,0
2007-04-23,23.329,23.738,23.325,23.734,215525,0
2007-04-24,23.707,23.721,23.162,23.508,169136,0
2007-04-25,23.591,23.707,23.203,23.508,260962,0
2007-04-26,23.434,23.54,23.203,23.394,195309,0
2007-04-27,23.288,23.372,23.162,23.308,252401,0
2007-04-30,23.301,23.351,22.763,22.812,316394,0
2007-05-01,22.812,22.869,22.489,22.712,210772,0
2007-05-02,22.712,23.178,22.626,23.141,694157,0
2007-05-03,23.178,23.558,22.755,22.755,355166,0
2007-05-04,22.846,22.846,22.407,22.645,1693049,0
2007-05-07,22.636,22.817,22.636,22.708,113950,0
2007-05-08,22.541,22.661,22.428,22.456,158906,0
2007-05-09,22.371,23.061,22.338,22.911,289984,0
2007-05-10,22.803,22.86,22.463,22.533,396322,0
2007-05-11,22.616,23.247,22.558,22.882,181748,0
2007-05-14,22.846,22.911,22.607,22.783,404883,0
2007-05-15,22.721,22.927,22.288,22.407,347555,0
2007-05-16,22.432,22.432,22.153,22.309,269286,0
2007-05-17,22.293,22.321,21.833,21.833,341845,0
2007-05-18,21.845,21.939,21.522,21.687,243361,0
2007-05-21,21.649,22.313,21.649,21.885,199588,0
2007-05-22,21.927,22.611,21.819,22.288,368722,0
2007-05-23,22.3,22.661,22.271,22.271,220523,0
2007-05-24,22.221,22.221,21.572,21.759,291650,0
2007-05-25,21.802,22.176,21.802,21.944,180081,0
2007-05-29,22.111,22.776,22.111,22.666,240265,0
2007-05-30,22.51,23.178,22.51,23.053,341373,0
2007-05-31,23.016,23.09,22.691,22.895,570929,0
2007-06-01,22.95,23.074,22.691,22.842,548093,0
2007-06-04,22.74,23.02,22.699,22.972,305211,0
2007-06-05,22.891,22.95,22.394,22.428,313302,0
2007-06-06,22.196,22.541,22.098,22.407,192213,0
2007-06-07,22.321,22.321,21.837,21.868,430810,0
2007-06-08,21.922,22.279,21.764,22.153,310919,0
2007-06-11,22.053,22.148,21.789,21.833,267622,0
2007-06-12,21.387,21.794,21.387,21.564,445326,0
2007-06-13,21.652,22.162,21.539,22.015,588532,0
2007-06-14,22.029,22.106,21.754,21.754,243834,0
2007-06-15,22.132,22.262,21.992,22.12,358970,0
2007-06-18,22.262,22.262,21.797,21.974,306874,0
2007-06-19,21.894,22.063,21.724,21.983,501227,0
2007-06-20,22.049,22.111,21.522,21.56,674648,0
2007-06-21,21.435,21.484,21.059,21.345,293554,0
2007-06-22,21.262,21.452,21.035,21.387,329474,0
2007-06-25,21.359,21.409,21.002,21.179,516217,0
2007-06-26,21.262,21.334,20.851,21.195,318772,0
2007-06-27,21.011,21.789,20.917,21.608,426055,0
2007-06-28,21.674,21.983,21.339,21.552,565221,0
2007-06-29,21.656,22.089,21.439,21.939,1018633,0
2007-07-02,22.07,22.755,21.964,22.533,328996,0
2007-07-03,22.514,22.631,22.254,22.41,158433,0
2007-07-05,22.471,22.803,22.471,22.623,237891,0
2007-07-06,22.661,22.661,22.338,22.447,206253,0
2007-07-09,22.447,22.558,22.176,22.3,237891,0
2007-07-10,22.063,22.171,21.535,21.595,258820,0
2007-07-11,21.621,21.837,21.301,21.56,186506,0
2007-07-12,21.69,21.767,21.486,21.732,279044,0
2007-07-13,21.649,21.956,21.535,21.859,660374,0
2007-07-16,21.964,22.111,21.797,21.885,356117,0
2007-07-17,21.649,21.871,21.232,21.334,388944,0
2007-07-18,21.227,21.271,20.393,21.271,753630,0
2007-07-19,21.374,21.439,21.232,21.314,262385,0
2007-07-20,21.267,21.267,20.468,20.599,469827,0
2007-07-23,20.639,20.681,20.228,20.26,402745,0
2007-07-24,20.141,20.141,19.704,19.747,662275,0
2007-07-25,19.884,20.141,19.458,19.81,423202,0
2007-07-26,19.39,19.7,19.295,19.7,898738,0
2007-07-27,19.558,19.884,19.106,19.128,566414,0
2007-07-30,19.114,19.395,18.839,19.279,389661,0
2007-07-31,19.438,19.7,18.968,19.066,461026,0
2007-08-01,18.959,19.262,18.523,19.2,378243,0
2007-08-02,19.085,19.77,19.08,19.674,398932,0
2007-08-03,19.632,19.632,18.691,18.751,504081,0
2007-08-06,18.379,19.861,18.379,19.674,684877,0
2007-08-07,19.555,20.087,19.337,19.714,639916,0
2007-08-08,19.917,20.96,19.917,20.835,678216,0
2007-08-09,19.036,21.599,19.036,20.856,739357,0
2007-08-10,20.703,21.306,20.208,20.338,678693,0
2007-08-13,20.338,20.468,19.868,19.903,359921,0
2007-08-14,19.908,20.073,19.337,19.337,246217,0
2007-08-15,19.337,20.231,19.2,19.417,627307,0
2007-08-16,19.417,20.132,19.248,20.114,1181349,0
2007-08-17,20.892,21.33,20.296,20.681,945130,0
2007-08-20,20.703,20.887,20.305,20.497,610661,0
2007-08-21,20.428,21.084,20.388,21.052,332568,0
2007-08-22,21.125,21.435,20.648,20.807,312820,0
2007-08-23,20.872,21.028,20.507,20.548,279278,0
2007-08-24,20.517,20.517,19.958,20.343,303308,0
2007-08-27,20.218,20.428,19.819,20.012,264766,0
2007-08-28,19.953,19.953,19.226,19.226,280233,0
2007-08-29,19.299,19.912,19.299,19.912,220993,0
2007-08-30,19.743,20.123,19.64,19.962,204587,0
2007-08-31,20.179,20.607,20.003,20.473,340419,0
2007-09-04,20.425,21.106,20.24,20.838,225040,0
2007-09-05,20.681,20.681,20.163,20.182,202921,0
2007-09-06,20.208,20.685,20.012,20.671,223852,0
2007-09-07,20.366,20.366,19.967,20.068,310682,0
2007-09-10,20.236,20.674,19.833,20.283,418921,0
2007-09-11,20.35,20.929,20.35,20.758,273331,0
2007-09-12,20.72,20.913,20.568,20.703,195309,0
2007-09-13,20.766,21.505,20.639,21.203,216004,0
2007-09-14,20.977,21.142,20.826,21.142,299025,0
2007-09-17,21.115,21.125,20.614,20.661,547615,0
2007-09-18,20.712,21.864,20.644,21.581,444375,0
2007-09-19,21.833,22.128,21.776,22.058,435096,0
2007-09-20,22.058,22.058,21.687,21.927,427721,0
2007-09-21,21.552,21.952,21.552,21.754,493379,0
2007-09-24,21.964,22.398,21.889,22.398,447466,0
2007-09-25,22.309,22.342,21.85,21.97,500036,0
2007-09-26,21.535,22.225,21.535,22.12,244075,0
2007-09-27,22.216,22.363,21.997,22.111,225518,0
2007-09-28,22.135,22.166,21.665,21.776,296170,0
2007-10-01,21.772,22.208,21.599,22.078,486000,0
2007-10-02,22.196,22.744,22.106,22.699,427961,0
2007-10-03,22.616,22.851,22.51,22.74,325665,0
2007-10-04,22.783,22.795,22.394,22.74,181748,0
2007-10-05,23.029,23.394,22.812,23.251,416543,0
2007-10-08,23.121,23.121,22.735,22.895,250496,0
2007-10-09,22.998,22.998,22.619,22.803,239081,0
2007-10-10,22.923,23.121,22.683,22.941,409401,0
2007-10-11,23.1,23.238,22.747,22.817,302122,0
2007-10-12,22.808,22.976,22.578,22.583,198634,0
2007-10-15,22.68,22.776,21.764,21.903,323530,0
2007-10-16,22.089,22.162,21.754,21.805,271428,0
2007-10-17,21.422,21.703,20.872,21.564,485286,0
2007-10-18,21.311,21.568,21.128,21.444,455792,0
2007-10-19,21.326,21.34,20.279,20.279,569981,0
2007-10-22,20.028,20.586,20.028,20.556,375624,0
2007-10-23,20.742,20.946,20.428,20.946,248831,0
2007-10-24,20.755,20.807,20.198,20.742,298313,0
2007-10-25,20.804,21.297,20.712,20.851,761000,0
2007-10-26,21.179,21.354,20.782,20.977,384899,0
2007-10-29,21.125,21.223,20.72,20.856,280942,0
2007-10-30,20.804,21.014,20.804,20.892,343027,0
2007-10-31,20.999,21.206,20.251,21.12,865430,0
2007-11-01,20.799,20.807,19.976,20.007,505985,0
2007-11-02,20.171,20.171,19.376,19.498,452942,0
2007-11-05,19.307,19.605,19.047,19.475,753152,0
2007-11-06,19.567,20.035,19.14,20.007,758144,0
2007-11-07,19.666,19.828,19.2,19.2,437240,0
2007-11-08,19.368,19.532,18.996,19.39,477914,0
2007-11-09,19.252,20.031,19.036,19.884,698200,0
2007-11-12,19.756,20.031,19.596,19.678,379671,0
2007-11-13,19.944,20.24,19.884,20.012,582352,0
2007-11-14,20.083,20.083,19.407,19.511,376340,0
2007-11-15,19.379,19.666,19.156,19.644,435331,0
2007-11-16,19.674,19.775,19.106,19.376,546666,0
2007-11-19,19.211,19.498,18.898,19.177,423444,0
2007-11-20,19.128,19.524,18.35,18.816,633731,0
2007-11-21,18.666,19.047,18.415,19.039,309018,0
2007-11-23,19.211,19.687,19.128,19.644,158671,0
2007-11-26,19.632,19.632,18.683,18.691,611373,0
2007-11-27,18.796,18.994,18.497,18.866,537154,0
2007-11-28,19.066,19.666,19.066,19.479,378958,0
2007-11-29,19.462,19.507,19.057,19.399,418207,0
2007-11-30,19.756,19.944,19.383,19.502,472689,0
2007-12-03,19.417,19.614,19.123,19.462,210059,0
2007-12-04,19.315,19.383,18.889,18.889,272620,0
2007-12-05,19.169,19.636,19.169,19.575,310682,0
2007-12-06,19.532,20.203,19.532,20.203,279757,0
2007-12-07,20.296,20.636,20.132,20.437,259534,0
2007-12-10,20.502,20.968,20.203,20.968,318772,0
2007-12-11,21.011,21.019,20.028,20.028,552616,0
2007-12-12,20.548,20.842,19.674,19.734,575460,0
2007-12-13,19.547,19.856,19.342,19.683,240031,0
2007-12-14,19.368,19.88,19.031,19.044,338791,0
2007-12-17,18.851,19.062,18.634,18.634,324951,0
2007-12-18,18.733,19.057,18.54,18.811,692257,0
2007-12-19,18.842,19.191,18.626,19.16,655432,0
2007-12-20,19.346,19.359,18.851,19.287,260486,0
2007-12-21,19.442,19.619,19.195,19.434,493856,0
2007-12-24,19.547,20.231,19.547,20.231,99439,0
2007-12-26,20.091,20.231,19.842,20.028,196975,0
2007-12-27,19.9,20.025,19.498,19.502,481247,0
2007-12-28,19.723,19.796,18.911,19.022,250496,0
2007-12-31,18.886,19.239,18.657,19.2,293312,0
2008-01-02,19.2,19.307,18.703,19.096,487433,0
2008-01-03,19.169,19.234,18.368,18.411,939419,0
2008-01-04,18.203,18.284,17.502,17.908,819051,0
2008-01-07,17.926,18.044,17.423,17.79,594481,0
2008-01-08,17.845,18.315,17.133,17.133,817617,0
2008-01-09,17.163,17.811,16.689,17.717,717282,0
2008-01-10,17.484,18.252,17.254,17.922,702566,0
2008-01-11,17.752,18.242,17.443,17.849,423444,0
2008-01-14,18.014,18.059,17.493,17.802,452465,0
2008-01-15,17.545,17.744,17.315,17.423,1169691,0
2008-01-16,17.423,18.147,17.423,17.717,772183,0
2008-01-17,17.811,17.935,17.395,17.64,552849,0
2008-01-18,17.471,17.958,17.017,17.21,749343,0
2008-01-22,16.877,18.859,16.739,17.892,1118787,0
2008-01-23,17.428,19.488,17.414,19.295,922417,0
2008-01-24,19.307,19.596,18.662,18.82,734667,0
2008-01-25,19.106,19.118,18.315,18.48,374897,0
2008-01-28,18.511,19.181,18.284,19.181,403225,0
2008-01-29,19.324,19.324,18.574,18.683,316394,0
2008-01-30,18.47,19.013,18.13,18.147,371247,0
2008-01-31,17.867,18.554,17.798,18.359,318772,0
2008-02-01,18.466,19.379,18.418,19.379,387801,0
2008-02-04,19.376,19.756,18.847,19.707,554189,0
2008-02-05,19.376,19.828,19.209,19.209,936579,0
2008-02-06,19.379,19.691,19.039,19.169,597568,0
2008-02-07,19.096,19.555,18.866,19.555,434143,0
2008-02-08,19.532,19.8,19.417,19.555,713897,0
2008-02-11,19.479,19.562,18.924,19.11,495511,0
2008-02-12,19.169,19.537,19.051,19.421,392517,0
2008-02-13,19.627,20.21,19.204,20.21,496793,0
2008-02-14,20.218,20.251,19.81,19.903,680122,0
2008-02-15,19.783,19.783,19.342,19.614,560471,0
2008-02-19,19.796,19.796,19.257,19.547,463402,0
2008-02-20,19.421,20.012,19.337,19.981,295218,0
2008-02-21,20.078,20.408,19.252,19.337,372054,0
2008-02-22,19.379,19.731,19.017,19.653,558086,0
2008-02-25,19.622,20.614,19.438,20.614,389568,0
2008-02-26,20.408,20.838,20.141,20.599,651093,0
2008-02-27,20.437,20.733,20.141,20.208,355641,0
2008-02-28,20.132,20.141,19.6,19.6,351124,0
2008-02-29,19.442,19.502,19.071,19.204,654390,0
2008-03-03,19.204,19.421,18.808,19.39,558562,0
2008-03-04,19.39,19.502,19.149,19.299,893608,0
2008-03-05,19.195,19.337,18.764,19.031,395133,0
2008-03-06,18.902,18.916,18.372,18.431,724130,0
2008-03-07,18.233,18.898,18.091,18.723,341845,0
2008-03-10,18.811,18.811,18.4,18.453,790070,0
2008-03-11,19.009,19.734,18.497,19.734,1346867,0
2008-03-12,19.691,19.734,18.924,18.968,852500,0
2008-03-13,18.8,19.403,18.47,19.403,1155900,0
2008-03-14,19.547,19.738,18.699,19.283,526581,0
2008-03-17,18.863,19.861,18.723,19.619,432895,0
2008-03-18,20.159,21.111,20.1,21.111,703880,0
2008-03-19,21.214,21.366,20.876,20.955,673699,0
2008-03-20,21.214,21.227,20.599,21.191,1026962,0
2008-03-24,21.531,21.772,21.165,21.522,608003,0
2008-03-25,21.621,21.967,21.322,21.898,753867,0
2008-03-26,21.789,21.797,21.052,21.306,584941,0
2008-03-27,21.366,21.699,20.904,20.908,361778,0
2008-03-28,20.977,21.227,20.661,20.75,444135,0
2008-03-31,20.859,21.683,20.75,20.755,611131,0
2008-04-01,21.17,22.006,21.002,22.006,681003,0
2008-04-02,21.96,22.216,21.396,21.703,1167792,0
2008-04-03,21.564,22.423,21.362,22.106,494156,0
2008-04-04,22.085,22.591,21.721,22.157,710336,0
2008-04-07,22.325,22.328,21.461,21.789,505766,0
2008-04-08,21.794,21.974,21.501,21.617,498714,0
2008-04-09,21.674,21.674,20.733,20.981,494060,0
2008-04-10,21.028,21.448,20.681,21.199,463402,0
2008-04-11,20.868,21.17,20.694,20.807,476220,0
2008-04-14,21.011,21.12,20.622,20.622,240541,0
2008-04-15,21.227,21.306,20.644,20.856,465553,0
2008-04-16,21.12,21.69,21.019,21.641,1403222,0
2008-04-17,21.484,21.484,21.154,21.391,844647,0
2008-04-18,21.833,21.903,21.12,21.218,632618,0
2008-04-21,21.125,21.322,21.125,21.133,311620,0
2008-04-22,21.08,21.165,20.502,20.755,544245,0
2008-04-23,20.847,21.059,20.652,21.023,534735,0
2008-04-24,20.968,21.439,20.851,21.439,434092,0
2008-04-25,21.568,21.649,21.133,21.21,390399,0
2008-04-28,21.21,21.314,21.032,21.133,338675,0
2008-04-29,21.154,21.257,20.925,20.999,472893,0
2008-04-30,21.106,21.404,20.715,20.782,389537,0
2008-05-01,20.804,21.572,20.72,21.572,538867,0
2008-05-02,21.319,21.632,21.162,21.175,818262,0
2008-05-05,21.052,21.322,21.019,21.111,285838,0
2008-05-06,20.887,21.253,20.639,21.223,636875,0
2008-05-07,21.227,21.267,20.465,20.552,604640,0
2008-05-08,20.755,20.755,20.141,20.318,412094,0
2008-05-09,20.055,20.694,20.04,20.694,327112,0
2008-05-12,20.661,21.35,20.661,21.319,425676,0
2008-05-13,21.319,21.439,21.103,21.288,385640,0
2008-05-14,21.262,21.339,21.035,21.199,224130,0
2008-05-15,21.115,21.374,20.917,21.362,310109,0
2008-05-16,21.382,21.531,21.089,21.288,379415,0
2008-05-19,21.359,21.387,20.941,21.039,414906,0
2008-05-20,20.859,21.093,20.72,21.007,413040,0
2008-05-21,21.147,21.206,20.666,20.821,527192,0
2008-05-22,20.758,21.195,20.685,21.048,419078,0
2008-05-23,20.884,21.106,20.804,21.106,367196,0
2008-05-27,20.977,21.186,20.75,21.075,654973,0
2008-05-28,21.12,21.223,20.755,21.014,413742,0
2008-05-29,20.995,21.023,20.724,20.977,546374,0
2008-05-30,21.089,21.106,20.766,20.887,396677,0
2008-06-02,20.941,20.941,20.228,20.451,443863,0
2008-06-03,20.594,20.681,20.305,20.611,374250,0
2008-06-04,20.552,21.199,20.468,20.842,385067,0
2008-06-05,20.83,21.417,20.83,21.417,292401,0
2008-06-06,21.011,21.227,20.33,20.357,279753,0
2008-06-09,20.442,20.636,19.917,19.976,354177,0
2008-06-10,19.936,20.301,19.704,20.26,460360,0
2008-06-11,20.132,20.256,19.778,19.932,389803,0
2008-06-12,20.127,20.404,19.64,19.691,522696,0
2008-06-13,19.819,20.265,19.695,20.265,324319,0
2008-06-16,20.231,20.603,20.19,20.603,232123,0
2008-06-17,20.685,20.685,20.123,20.179,361576,0
2008-06-18,20.163,20.228,19.842,19.872,382287,0
2008-06-19,19.876,20.218,19.828,20.159,354818,0
2008-06-20,20.279,20.279,19.605,19.833,576375,0
2008-06-23,20.003,20.003,19.299,19.315,573293,0
2008-06-24,19.11,19.657,18.976,19.412,492119,0
2008-06-25,19.32,19.985,19.32,19.719,365047,0
2008-06-26,19.58,19.734,19.066,19.144,465565,0
2008-06-27,19.181,19.214,18.567,18.662,909819,0
2008-06-30,18.644,18.723,18.337,18.497,453681,0
2008-07-01,18.292,18.6,17.944,18.55,681971,0
2008-07-02,18.502,18.756,18.376,18.403,553520,0
2008-07-03,18.453,18.612,18.228,18.342,174169,0
2008-07-07,18.466,18.63,18.083,18.104,891612,0
2008-07-08,18.107,19.152,17.867,19.136,1128986,0
2008-07-09,19.092,19.101,17.235,17.28,1414342,0
2008-07-10,17.261,18.497,17.142,17.94,720654,0
2008-07-11,17.853,18.445,17.57,18.169,1391934,0
2008-07-14,18.55,18.567,17.305,17.548,986267,0
2008-07-15,17.249,18.237,17.193,17.832,798998,0
2008-07-16,17.931,18.475,17.368,18.411,935016,0
2008-07-17,18.87,18.968,18.04,18.866,569421,0
2008-07-18,19.017,19.051,18.359,18.666,420277,0
2008-07-21,18.699,19.186,18.426,19.132,455047,0
2008-07-22,18.972,20.179,18.816,20.091,820671,0
2008-07-23,20.141,21.014,19.842,20.428,637315,0
2008-07-24,20.442,20.442,19.062,19.218,539762,0
2008-07-25,19.429,19.989,19.324,19.787,443293,0
2008-07-28,19.653,20.251,19.302,19.511,545273,0
2008-07-29,19.804,20.835,19.64,20.563,816052,0
2008-07-30,20.762,20.79,19.888,20.291,586920,0
2008-07-31,19.967,20.371,19.783,20.182,374413,0
2008-08-01,20.163,20.346,19.507,20.24,482866,0
2008-08-04,20.141,20.404,19.723,20.021,442356,0
2008-08-05,20.218,20.661,20.052,20.652,549263,0
2008-08-06,20.468,20.543,20.214,20.366,325389,0
2008-08-07,20.04,20.417,19.761,19.926,289442,0
2008-08-08,19.872,20.631,19.815,20.631,452951,0
2008-08-11,20.586,20.933,20.371,20.724,510798,0
2008-08-12,20.502,20.694,20.301,20.502,425554,0
2008-08-13,20.539,21.011,20.396,20.807,512371,0
2008-08-14,20.619,21.374,20.619,21.354,339981,0
2008-08-15,21.513,21.716,20.999,21.056,495944,0
2008-08-18,21.125,21.232,20.563,20.786,583130,0
2008-08-19,20.607,20.72,20.27,20.59,651773,0
2008-08-20,20.581,20.594,20.068,20.168,800160,0
2008-08-21,20.132,20.33,19.861,20.083,363535,0
2008-08-22,20.155,20.799,20.155,20.799,580697,0
2008-08-25,20.622,20.622,20.137,20.137,428497,0
2008-08-26,20.114,20.446,19.747,20.186,385945,0
2008-08-27,20.06,20.379,19.958,20.283,435942,0
2008-08-28,20.309,20.925,20.279,20.925,589529,0
2008-08-29,20.884,21.052,20.594,20.884,436693,0
2008-09-02,21.203,21.78,20.884,21.283,400454,0
2008-09-03,21.179,21.641,21.128,21.586,517950,0
2008-09-04,21.35,21.493,20.964,21.002,739285,0
2008-09-05,20.794,21.149,20.456,20.991,807510,0
2008-09-08,21.621,21.741,21.214,21.517,803121,0
2008-09-09,21.448,21.707,20.535,20.681,676141,0
2008-09-10,20.981,21.448,20.79,21.24,689271,0
2008-09-11,21.028,21.149,20.442,20.835,525807,0
2008-09-12,20.586,21.066,20.586,20.821,546303,0
2008-09-15,20.091,20.955,19.783,19.783,875788,0
2008-09-16,19.884,21.106,19.884,21.035,875435,0
2008-09-17,20.522,20.986,20.137,20.27,780629,0
2008-09-18,20.644,21.909,19.542,21.909,1112699,0
2008-09-19,22.356,23.544,21.964,22.803,1162387,0
2008-09-22,22.583,22.803,21.391,21.391,802551,0
2008-09-23,21.301,22.208,21.253,21.69,681898,0
2008-09-24,21.493,22.024,21.014,21.391,655293,0
2008-09-25,21.409,22.12,21.203,21.776,674858,0
2008-09-26,21.374,22.699,21.334,22.661,635940,0
2008-09-29,22.115,22.497,21.508,21.508,743018,0
2008-09-30,21.978,22.675,21.737,22.293,853232,0
2008-10-01,22.41,22.41,21.409,21.794,449753,0
2008-10-02,21.754,21.842,20.301,20.371,578955,0
2008-10-03,20.851,20.937,18.863,18.929,986926,0
2008-10-06,18.284,18.791,17.475,18.076,781831,0
2008-10-07,18.195,18.453,17.129,17.129,817676,0
2008-10-08,16.926,17.867,16.734,16.823,906697,0
2008-10-09,16.839,17.315,15.735,15.853,1106276,0
2008-10-10,15.456,18.147,14.828,18.147,1880392,0
2008-10-13,18.284,18.959,17.488,18.777,1072241,0
2008-10-14,18.916,18.972,16.335,17.257,1129958,0
2008-10-15,16.647,17.114,14.78,14.961,985939,0
2008-10-16,15.179,16.465,14.488,16.36,1199146,0
2008-10-17,15.595,16.811,15.486,16.045,731010,0
2008-10-20,16.184,16.217,15.135,15.967,441078,0
2008-10-21,15.998,16.873,15.911,16.126,943449,0
2008-10-22,15.71,16.516,15.263,15.583,1770147,0
2008-10-23,15.702,16.557,14.979,16.23,1685274,0
2008-10-24,14.979,15.894,14.56,15.103,1081576,0
2008-10-27,14.952,15.731,14.598,14.664,907762,0
2008-10-28,15.112,16.783,14.527,16.783,1244265,0
2008-10-29,17.075,17.168,15.903,16.294,1230285,0
2008-10-30,16.469,16.766,15.868,16.65,545229,0
2008-10-31,16.512,17.654,16.347,17.654,886079,0
2008-11-03,17.506,17.752,16.954,17.119,638491,0
2008-11-04,17.285,17.617,16.615,17.398,1179719,0
2008-11-05,16.973,17.265,16.257,16.27,1110324,0
2008-11-06,16.061,16.378,15.625,15.826,680893,0
2008-11-07,15.973,16.771,15.578,16.771,984608,0
2008-11-10,16.794,17.293,15.777,15.886,1093258,0
2008-11-11,15.595,16.382,15.366,15.822,789312,0
2008-11-12,15.4,15.805,14.72,14.72,1063895,0
2008-11-13,14.974,15.817,14.171,15.726,2071888,0
2008-11-14,15.192,15.344,14.04,14.052,897214,0
2008-11-17,13.909,14.158,13.474,13.559,1047593,0
2008-11-18,13.482,13.783,12.429,13.229,1348176,0
2008-11-19,13.008,13.16,11.508,11.587,1230814,0
2008-11-20,11.604,11.604,9.965,10.051,2618229,0
2008-11-21,10.451,11.462,9.505,11.29,2552576,0
2008-11-24,11.315,13.926,10.935,13.654,2359004,0
2008-11-25,13.869,14.349,12.851,14.129,1747015,0
2008-11-26,13.774,14.382,13.43,14.299,1566453,0
2008-11-28,14.354,14.585,13.852,14.545,631831,0
2008-12-01,14.423,14.423,11.348,11.561,2140043,0
2008-12-02,11.824,12.778,11.672,12.602,2072693,0
2008-12-03,12.103,13.146,11.877,12.907,2221654,0
2008-12-04,12.694,13.654,12.694,13.045,2149624,0
2008-12-05,12.842,14.78,12.649,14.78,1936168,0
2008-12-08,15.504,16.433,14.729,16.158,2055675,0
2008-12-09,15.515,16.671,14.737,14.773,1809049,0
2008-12-10,15.139,16.187,14.961,16.187,1574884,0
2008-12-11,16.365,16.365,13.872,13.944,2767874,0
2008-12-12,13.75,15.209,13.453,15.116,2383517,0
2008-12-15,14.837,15.007,13.992,14.382,1270668,0
2008-12-16,14.746,16.42,14.701,16.399,2443120,0
2008-12-17,16.017,17.617,15.461,16.819,1629439,0
2008-12-18,16.982,17.11,15.121,15.235,1423449,0
2008-12-19,15.689,16.739,15.566,16.389,1992222,0
2008-12-22,16.373,16.373,14.837,15.835,1774825,0
2008-12-23,15.962,16.075,15.112,15.247,1147872,0
2008-12-24,15.3,15.3,14.997,15.154,603222,0
2008-12-26,15.3,15.515,14.72,15.201,610269,0
2008-12-29,15.15,15.15,14.158,14.373,1069501,0
2008-12-30,14.573,15.297,14.397,15.283,938837,0
2008-12-31,15.3,16.266,15.078,16.126,1145075,0
2009-01-02,16.225,16.225,15.554,15.583,1059946,0
2009-01-05,15.504,15.973,15.292,15.504,1431571,0
2009-01-06,15.666,16.239,15.139,15.84,2026479,0
2009-01-07,15.675,16.438,15.209,15.924,1903913,0
2009-01-08,15.76,16.327,15.658,16.089,1900268,0
2009-01-09,16.075,16.089,15.566,15.574,1261573,0
2009-01-12,15.546,15.661,14.639,14.898,1215615,0
2009-01-13,14.754,15.532,14.56,15.452,1110340,0
2009-01-14,14.952,15.175,14.764,14.855,1236531,0
2009-01-15,14.764,15.486,14.02,15.192,1299917,0
2009-01-16,15.398,15.831,14.867,15.78,1863561,0
2009-01-20,15.146,15.907,13.632,13.741,2220844,0
2009-01-21,14.024,15.184,13.036,15.184,1880562,0
2009-01-22,14.491,15.188,14.237,14.598,1628144,0
2009-01-23,14.138,14.914,13.869,14.819,1074522,0
2009-01-26,14.787,15.4,14.509,15.003,541631,0
2009-01-27,14.979,15.945,14.974,15.68,939567,0
2009-01-28,16.261,17.265,16.261,17.008,2167382,0
2009-01-29,16.684,17.21,16.243,16.382,2252912,0
2009-01-30,16.562,16.779,15.643,15.861,2033557,0
2009-02-02,15.55,15.928,15.226,15.848,1746375,0
2009-02-03,15.932,16.214,15.447,16.025,1351851,0
2009-02-04,16.025,16.623,15.599,15.67,1894227,0
2009-02-05,15.486,15.989,14.754,15.629,1699920,0
2009-02-06,15.67,16.811,15.504,16.696,1508981,0
2009-02-09,16.619,16.942,16.301,16.934,1325517,0
2009-02-10,16.507,16.794,15.259,15.47,1857141,0
2009-02-11,15.486,15.928,14.717,15.831,2330334,0
2009-02-12,15.625,15.735,14.491,15.305,1708483,0
2009-02-13,15.154,15.491,14.72,14.894,1713044,0
2009-02-17,14.09,14.692,13.602,14.268,1600055,0
2009-02-18,14.423,14.553,13.806,14.208,1252836,0
2009-02-19,14.438,14.549,13.102,13.248,1919189,0
2009-02-20,12.89,14.117,12.814,14.099,3152937,0
2009-02-23,14.113,14.176,13.21,13.252,2190752,0
2009-02-24,13.551,14.516,13.39,14.377,2341675,0
2009-02-25,14.312,15.016,13.65,14.426,1783248,0
2009-02-26,14.478,14.824,13.629,13.81,1531690,0
2009-02-27,13.466,14.29,13.466,14.014,2062878,0
2009-03-02,13.659,13.921,12.59,12.704,2601843,0
2009-03-03,13.049,13.155,12.306,12.745,1550126,0
2009-03-04,13.036,13.466,12.713,13.227,1535099,0
2009-03-05,12.752,13.085,12.421,12.544,1485545,0
2009-03-06,12.83,12.991,11.912,12.851,1775186,0
2009-03-09,12.443,13.032,12.443,12.916,1411809,0
2009-03-10,13.367,14.63,13.187,14.553,2143533,0
2009-03-11,14.66,15.235,14.344,14.737,1868580,0
2009-03-12,14.634,16.279,14.634,16.209,2257628,0
2009-03-13,16.037,16.162,15.393,15.653,1687154,0
2009-03-16,15.809,15.826,14.642,14.655,1698668,0
2009-03-17,14.837,15.953,14.704,15.945,1378080,0
2009-03-18,15.634,16.297,15.086,16.105,1791014,0
2009-03-19,16.23,16.766,15.743,16.282,2245115,0
2009-03-20,16.257,16.42,15.486,15.504,1700661,0
2009-03-23,16.18,17.841,15.977,17.815,2268430,0
2009-03-24,17.146,17.786,15.973,16.08,1853482,0
2009-03-25,16.239,16.626,14.983,16.13,1635588,0
2009-03-26,16.342,16.811,15.731,16.739,1354897,0
2009-03-27,16.225,16.65,15.945,16.008,1068097,0
2009-03-30,15.287,16.008,15.007,15.062,1341890,0
2009-03-31,15.4,16.187,15.175,16.017,1851981,0
2009-04-01,15.562,16.451,15.536,15.928,1377968,0
2009-04-02,16.42,16.946,16.037,16.802,2085165,0
2009-04-03,16.684,17.777,16.351,17.649,2405479,0
2009-04-06,17.37,18.147,17.119,17.944,1337914,0
2009-04-07,17.541,17.811,17.075,17.098,1531985,0
2009-04-08,17.189,17.958,17.177,17.658,1395205,0
2009-04-09,18.364,19.39,18.263,19.252,2057757,0
2009-04-13,18.878,19.493,18.406,18.916,1180947,0
2009-04-14,18.52,18.544,16.823,16.908,2075753,0
2009-04-15,16.877,17.996,16.798,17.841,1654532,0
2009-04-16,17.836,18.708,17.28,18.306,1604340,0
2009-04-17,18.254,18.567,17.57,17.965,1098092,0
2009-04-20,17.098,17.387,16.008,16.037,1698832,0
2009-04-21,15.877,17.382,15.504,17.084,2478365,0
2009-04-22,16.667,17.24,15.998,16.18,1859412,0
2009-04-23,16.306,16.549,15.666,16.407,1284154,0
2009-04-24,16.473,17.764,16.356,17.379,1559404,0
2009-04-27,16.855,17.119,15.569,15.967,1576888,0
2009-04-28,15.768,16.869,15.562,16.619,1421888,0
2009-04-29,16.779,17.414,16.658,17.249,1291335,0
2009-04-30,17.484,17.698,16.571,16.676,1222507,0
2009-05-01,16.571,16.571,15.527,15.675,1092593,0
2009-05-04,15.958,16.65,15.751,16.576,1581374,0
2009-05-05,16.297,16.42,15.802,15.977,959263,0
2009-05-06,16.289,16.347,15.435,16.266,1921496,0
2009-05-07,16.579,16.579,14.919,15.116,1331983,0
2009-05-08,15.496,16.126,15.15,16.084,1429255,0
2009-05-11,15.557,16.154,15.515,15.868,1709447,0
2009-05-12,16.158,16.365,15.532,16.04,1109152,0
2009-05-13,15.546,15.802,15.247,15.588,1932321,0
2009-05-14,15.658,16.378,15.374,16.196,1242652,0
2009-05-15,16.093,16.192,15.55,15.89,1690538,0
2009-05-18,16.025,16.766,15.958,16.655,1898151,0
2009-05-19,16.473,16.647,15.924,16.266,1340158,0
2009-05-20,16.399,16.643,15.831,15.886,945646,0
2009-05-21,15.599,16.142,15.447,15.873,907373,0
2009-05-22,15.958,16.071,15.33,15.362,644877,0
2009-05-26,15.135,16.274,15.135,16.221,1243021,0
2009-05-27,16.061,16.187,15.393,15.508,1174712,0
2009-05-28,15.751,15.848,15.121,15.777,1047642,0
2009-05-29,15.812,16.53,15.731,16.494,938126,0
2009-06-01,16.655,17.57,16.502,17.218,958836,0
2009-06-02,17.254,17.556,16.839,17.315,1093755,0
2009-06-03,17.265,17.524,17.117,17.493,677142,0
2009-06-04,17.592,17.908,17.382,17.654,717538,0
2009-06-05,17.79,17.858,17.129,17.245,506072,0
2009-06-08,17.037,17.189,16.709,16.921,856204,0
2009-06-09,16.982,17.025,16.798,16.926,610500,0
2009-06-10,17.041,17.058,16.184,16.704,864782,0
2009-06-11,16.704,16.946,16.176,16.394,863126,0
2009-06-12,16.266,17.213,16.214,17.16,727059,0
2009-06-15,17.037,17.037,16.369,16.486,1069832,0
2009-06-16,16.713,16.873,16.03,16.257,563217,0
2009-06-17,16.31,16.679,15.953,16.18,540267,0
2009-06-18,16.18,16.239,15.94,16.122,583817,0
2009-06-19,16.297,16.465,15.789,15.911,1059753,0
2009-06-22,15.864,15.924,15.305,15.374,1009686,0
2009-06-23,14.56,14.655,14.009,14.185,3557723,0
2009-06-24,14.558,15.184,14.461,14.848,5989229,0
2009-06-25,14.848,15.17,14.589,15.17,1874075,0
2009-06-26,15.095,15.504,15.007,15.426,1365351,0
2009-06-29,15.426,15.55,14.983,15.4,1170527,0
2009-06-30,15.475,15.789,15.103,15.629,1193667,0
2009-07-01,15.809,15.853,15.562,15.649,1024952,0
2009-07-02,15.297,15.431,14.966,14.966,1838473,0
2009-07-06,14.971,15.527,14.72,15.447,1461751,0
2009-07-07,15.382,15.385,14.905,14.952,1370545,0
2009-07-08,14.997,15.016,14.461,14.839,1342889,0
2009-07-09,14.997,15.235,14.625,14.642,738231,0
2009-07-10,14.56,14.81,14.305,14.724,491967,0
2009-07-13,14.824,15.263,14.434,15.23,987497,0
2009-07-14,15.107,15.55,14.867,15.398,700830,0
2009-07-15,15.618,16.331,15.496,16.066,1835095,0
2009-07-16,15.868,16.433,15.661,16.337,669716,0
2009-07-17,16.356,16.378,15.958,16.089,914332,0
2009-07-20,16.252,16.525,16.109,16.465,825972,0
2009-07-21,16.601,16.601,16.061,16.447,583265,0
2009-07-22,16.31,16.815,16.192,16.491,484196,0
2009-07-23,16.454,17.296,16.289,17.189,1539578,0
2009-07-24,16.999,17.318,16.916,17.193,636693,0
2009-07-27,17.202,17.332,16.967,17.301,592975,0
2009-07-28,17.098,17.48,16.986,17.423,546421,0
2009-07-29,17.21,17.21,16.946,17.058,657934,0
2009-07-30,17.155,17.717,17.151,17.502,819031,0
2009-07-31,17.428,17.802,17.205,17.519,1436569,0
2009-08-03,17.73,17.79,17.31,17.654,1015679,0
2009-08-04,17.448,18.544,17.448,18.219,1104438,0
2009-08-05,18.165,18.634,17.888,18.415,1385688,0
2009-08-06,18.657,18.82,18.165,18.182,856666,0
2009-08-07,18.559,19.262,18.396,18.834,1033452,0
2009-08-10,18.666,18.82,18.076,18.247,681190,0
2009-08-11,18.104,18.195,17.698,17.949,548184,0
2009-08-12,17.883,18.523,17.883,18.071,800755,0
2009-08-13,18.383,18.391,17.975,18.031,503473,0
2009-08-14,18.027,18.036,17.552,17.912,349512,0
2009-08-17,17.39,17.438,16.954,17.054,765520,0
2009-08-18,17.205,17.31,17.008,17.058,803007,0
2009-08-19,16.815,16.982,16.606,16.729,1076732,0
2009-08-20,16.482,16.986,16.274,16.967,2390317,0
2009-08-21,17.301,17.561,17.124,17.269,1318293,0
2009-08-24,17.374,17.57,17.106,17.379,914040,0
2009-08-25,17.387,17.867,17.382,17.448,664368,0
2009-08-26,17.493,17.584,17.28,17.552,539171,0
2009-08-27,17.545,17.676,17.138,17.664,571996,0
2009-08-28,17.773,17.888,17.155,17.368,729490,0
2009-08-31,17.142,17.265,16.704,16.921,1052133,0
2009-09-01,16.766,16.963,16.105,16.192,1054361,0
2009-09-02,16.101,16.142,15.845,15.977,750922,0
2009-09-03,16.093,16.502,15.877,16.494,716496,0
2009-09-04,16.424,16.748,16.214,16.729,368285,0
2009-09-08,16.912,17.541,16.725,17.484,542613,0
2009-09-09,17.519,17.82,17.168,17.727,374376,0
2009-09-10,17.714,18.056,17.315,17.996,671803,0
2009-09-11,17.988,18.083,17.722,17.872,378954,0
2009-09-14,17.532,18.386,17.532,18.35,488933,0
2009-09-15,18.415,18.475,17.79,18.376,1753723,0
2009-09-16,18.48,19.026,18.333,19.013,830553,0
2009-09-17,18.768,19.649,18.768,19.022,640514,0
2009-09-18,19.765,19.77,19.047,19.252,884850,0
2009-09-21,19.053,19.434,19.039,19.234,982731,0
2009-09-22,19.425,19.949,19.346,19.8,779451,0
2009-09-23,19.747,19.958,18.796,18.83,883272,0
2009-09-24,18.985,19.118,18.027,18.071,984528,0
2009-09-25,18.059,18.213,17.735,18.027,648527,0
2009-09-28,18.107,18.657,18.005,18.609,502284,0
2009-09-29,18.579,18.764,18.186,18.195,341682,0
2009-09-30,18.284,18.462,17.759,17.988,591052,0
2009-10-01,17.908,17.958,17.285,17.305,870186,0
2009-10-02,17.062,17.748,16.967,17.488,1313610,0
2009-10-05,17.944,18.48,17.867,18.247,1357055,0
2009-10-06,18.458,18.695,18.263,18.591,908081,0
2009-10-07,18.591,18.8,18.254,18.63,427652,0
2009-10-08,18.87,19.211,18.782,19.075,555409,0
2009-10-09,19.004,19.302,18.839,19.27,356652,0
2009-10-12,19.181,19.488,18.811,18.929,363987,0
2009-10-13,18.878,19,18.453,18.639,374813,0
2009-10-14,19.004,19.214,18.729,19.195,711712,0
2009-10-15,18.946,19.047,18.756,18.938,424809,0
2009-10-16,18.723,18.938,18.484,18.691,510653,0
2009-10-19,18.916,19.226,18.55,18.963,577408,0
2009-10-20,19.08,19.747,18.751,19.417,877423,0
2009-10-21,19.342,19.731,18.963,18.985,986407,0
2009-10-22,18.938,19.558,18.938,19.399,1256158,0
2009-10-23,19.45,19.636,19.118,19.35,664253,0
2009-10-26,19.337,19.796,19.337,19.425,763566,0
2009-10-27,19.421,19.783,19.274,19.39,1307990,0
2009-10-28,19.395,19.644,19.044,19.181,1411465,0
2009-10-29,19.429,19.691,19.239,19.555,1269539,0
2009-10-30,19.329,19.926,19.136,19.528,1715159,0
2009-11-02,19.507,19.819,18.95,19.627,1386240,0
2009-11-03,19.58,19.861,19.324,19.738,1120736,0
2009-11-04,19.985,20.048,19.088,19.172,1400521,0
2009-11-05,19.417,19.64,19.195,19.588,796420,0
2009-11-06,19.324,19.558,19.031,19.302,728565,0
2009-11-09,19.562,20.123,19.547,20.078,716989,0
2009-11-10,19.926,19.926,19.152,19.403,1466995,0
2009-11-11,19.61,20.064,19.562,20.035,827048,0
2009-11-12,20.021,20.083,19.695,19.734,521068,0
2009-11-13,19.824,20.052,19.567,20.04,558788,0
2009-11-16,19.989,20.92,19.989,20.758,967053,0
2009-11-17,20.69,21.011,20.442,20.494,753026,0
2009-11-18,20.559,20.917,20.362,20.851,697053,0
2009-11-19,20.568,20.599,20.218,20.301,674242,0
2009-11-20,20.231,20.362,19.962,20.083,536761,0
2009-11-23,20.48,20.712,20.114,20.296,459802,0
2009-11-24,20.251,20.251,19.9,20.091,536831,0
2009-11-25,20.179,20.291,19.88,20.007,395368,0
2009-11-27,19.403,19.895,19.302,19.462,320711,0
2009-11-30,19.403,20.231,19.295,20.182,712644,0
2009-12-01,20.543,20.72,20.27,20.473,599723,0
2009-12-02,20.494,20.991,20.494,20.868,526498,0
2009-12-03,21.014,21.142,20.477,20.53,357132,0
2009-12-04,21.019,21.513,20.913,21.382,682094,0
2009-12-07,21.391,21.404,20.804,21.103,552059,0
2009-12-08,20.892,21.366,20.856,21.093,712746,0
2009-12-09,21.014,21.37,20.972,21.149,448305,0
2009-12-10,21.334,21.334,20.572,20.786,403122,0
2009-12-11,20.972,21.186,20.842,21.066,302391,0
2009-12-14,21.359,21.387,20.977,21.115,739733,0
2009-12-15,21.206,21.461,20.986,21.075,594821,0
2009-12-16,21.297,21.456,20.986,21.115,582973,0
2009-12-17,20.981,21.111,20.59,20.737,628306,0
2009-12-18,20.913,20.917,20.383,20.69,1044081,0
2009-12-21,20.782,20.946,20.69,20.794,555007,0
2009-12-22,20.742,20.83,20.568,20.639,732994,0
2009-12-23,20.733,20.859,20.51,20.652,777127,0
2009-12-24,20.59,20.887,20.59,20.804,285926,0
2009-12-28,20.887,21.354,20.83,21.301,340807,0
2009-12-29,21.417,21.448,20.977,20.986,410143,0
2009-12-30,21.014,21.115,20.794,21.111,402484,0
2009-12-31,21.162,21.466,20.995,21.214,641383,0
2010-01-04,21.466,21.544,20.955,21.098,448897,0
2010-01-05,20.977,21.214,20.766,21.191,369002,0
2010-01-06,21.128,21.413,20.946,21.115,673492,0
2010-01-07,21.028,21.232,20.703,20.913,1047188,0
2010-01-08,20.794,20.897,20.699,20.83,581872,0
2010-01-11,20.892,20.968,20.556,20.821,888458,0
2010-01-12,20.681,20.838,20.186,20.274,821709,0
2010-01-13,20.433,20.876,20.35,20.821,444407,0
2010-01-14,20.715,20.917,20.556,20.851,405016,0
2010-01-15,20.9,20.981,20.694,20.879,646464,0
2010-01-19,20.96,21.232,20.842,21.21,599662,0
2010-01-20,21.019,21.056,20.514,20.777,288703,0
2010-01-21,20.842,20.972,19.967,20.109,572730,0
2010-01-22,20.109,20.318,19.47,19.674,810367,0
2010-01-25,19.8,19.903,19.342,19.707,1162607,0
2010-01-26,19.683,20.095,19.488,19.856,1086720,0
2010-01-27,19.731,19.888,19.355,19.88,610431,0
2010-01-28,19.917,20.155,19.761,20.021,529577,0
2010-01-29,20.168,20.707,20.035,20.313,839397,0
2010-02-01,20.393,20.864,20.379,20.707,797272,0
2010-02-02,20.755,20.758,20.362,20.619,719232,0
2010-02-03,20.552,20.552,20.176,20.346,496768,0
2010-02-04,20.21,20.428,19.824,19.967,1156375,0
2010-02-05,20.078,20.214,19.7,20.214,659339,0
2010-02-08,20.203,20.283,19.861,19.949,780050,0
2010-02-09,20.182,20.198,19.7,19.864,528469,0
2010-02-10,19.824,20.052,19.386,19.778,263903,0
2010-02-11,19.695,19.953,19.575,19.842,345439,0
2010-02-12,19.61,19.903,19.55,19.903,522529,0
2010-02-16,20.132,20.247,19.944,20.236,468732,0
2010-02-17,20.371,20.568,20.251,20.563,383741,0
2010-02-18,20.59,20.897,20.48,20.742,514163,0
2010-02-19,20.627,20.807,20.568,20.586,492741,0
2010-02-22,20.72,20.786,20.456,20.552,347277,0
2010-02-23,20.563,20.69,20.408,20.539,507628,0
2010-02-24,20.644,20.72,20.497,20.707,312903,0
2010-02-25,20.468,20.847,20.334,20.816,400526,0
2010-02-26,20.807,21.142,20.639,20.908,576983,0
2010-03-01,21.142,21.244,20.879,21.154,333113,0
2010-03-02,21.179,21.345,20.884,20.999,257187,0
2010-03-03,21.115,21.354,20.925,21.149,309976,0
2010-03-04,21.253,21.253,21.059,21.128,214152,0
2010-03-05,21.218,21.624,21.154,21.517,480373,0
2010-03-08,21.56,21.776,21.435,21.69,403374,0
2010-03-09,21.66,21.898,21.448,21.513,490064,0
2010-03-10,21.391,21.815,21.391,21.599,244913,0
2010-03-11,21.452,21.66,21.401,21.649,318287,0
2010-03-12,21.694,21.922,21.641,21.868,248240,0
2010-03-15,21.868,22.02,21.649,21.936,267020,0
2010-03-16,21.964,22.394,21.845,22.321,739432,0
2010-03-17,22.442,23.007,22.237,22.891,407436,0
2010-03-18,22.958,23.053,22.812,23.029,230761,0
2010-03-19,23.1,23.1,22.368,22.566,498780,0
2010-03-22,22.41,22.791,22.41,22.78,435098,0
2010-03-23,22.817,22.932,22.623,22.864,374182,0
2010-03-24,22.712,22.985,22.699,22.755,318563,0
2010-03-25,22.906,23.011,22.492,22.528,671206,0
2010-03-26,22.566,22.821,22.514,22.619,597883,0
2010-03-29,22.636,22.721,22.537,22.699,291471,0
2010-03-30,22.699,22.864,22.537,22.744,364418,0
2010-03-31,22.626,22.76,22.502,22.649,559691,0
2010-04-01,22.799,23.025,22.603,22.994,415702,0
2010-04-05,23.016,23.343,22.923,23.343,420779,0
2010-04-06,23.23,24.184,23.23,23.965,931368,0
2010-04-07,23.875,24.119,23.473,23.586,500180,0
2010-04-08,23.566,23.671,23.399,23.586,290649,0
2010-04-09,23.646,23.945,23.594,23.864,422819,0
2010-04-12,23.962,23.962,23.671,23.729,571561,0
2010-04-13,23.742,24.418,23.692,24.414,402623,0
2010-04-14,24.423,24.594,24.315,24.559,285288,0
2010-04-15,24.53,24.598,24.017,24.02,345992,0
2010-04-16,24.012,24.175,23.407,23.439,487942,0
2010-04-19,23.265,23.734,23.082,23.571,405602,0
2010-04-20,23.615,23.699,22.895,23.697,972708,0
2010-04-21,23.761,23.969,23.338,23.62,620149,0
2010-04-22,23.429,23.629,23.347,23.535,1167114,0
2010-04-23,23.077,23.609,23.004,23.56,753588,0
2010-04-26,23.528,24.205,23.528,24.053,544673,0
2010-04-27,23.864,24.111,23.329,23.36,434818,0
2010-04-28,23.554,23.945,23.288,23.671,346594,0
2010-04-29,23.868,24.357,23.861,24.331,569383,0
2010-04-30,24.271,24.327,23.238,23.334,610214,0
2010-05-03,23.459,23.915,23.159,23.883,601333,0
2010-05-04,23.591,23.591,23.058,23.247,656520,0
2010-05-05,23.141,23.243,22.74,22.937,622541,0
2010-05-06,22.837,22.906,21.063,21.944,795219,0
2010-05-07,21.931,22.221,21.218,21.488,795403,0
2010-05-10,22.333,23.095,22.14,23.074,698129,0
2010-05-11,22.817,23.338,22.708,23.173,767748,0
2010-05-12,23.213,23.851,23.173,23.798,578376,0
2010-05-13,23.789,23.953,23.247,23.32,327656,0
2010-05-14,23.116,23.116,22.351,22.595,744409,0
2010-05-17,22.688,23.025,21.956,22.595,361229,0
2010-05-18,22.895,22.906,21.992,22.162,797885,0
2010-05-19,22.111,22.359,21.586,21.819,687066,0
2010-05-20,21.297,21.439,20.497,20.522,865109,0
2010-05-21,20.247,21.039,20.198,20.955,1040175,0
2010-05-24,20.872,20.999,20.371,20.388,783385,0
2010-05-25,19.636,20.652,19.605,20.517,1223862,0
2010-05-26,20.72,21.288,20.622,20.745,1110078,0
2010-05-27,21.223,21.894,20.917,21.797,670546,0
2010-05-28,21.699,21.97,21.47,21.776,718340,0
2010-06-01,21.556,21.741,20.999,21.028,783046,0
2010-06-02,21.214,21.646,20.856,21.608,530744,0
2010-06-03,21.508,21.78,21.34,21.699,588757,0
2010-06-04,21.191,21.306,20.114,20.326,877630,0
2010-06-07,20.473,20.758,20.146,20.208,580982,0
2010-06-08,20.296,20.485,19.842,20.309,698119,0
2010-06-09,20.559,21.539,20.095,20.265,868405,0
2010-06-10,20.648,21.084,20.366,21.066,544351,0
2010-06-11,20.769,21.461,20.769,21.456,340027,0
2010-06-14,21.674,21.952,21.435,21.828,750979,0
2010-06-15,21.894,22.249,21.776,22.153,616183,0
2010-06-16,21.983,22.293,21.967,22.098,414477,0
2010-06-17,22.098,22.293,21.956,22.033,782282,0
2010-06-18,22.058,22.257,21.967,22.074,585653,0
2010-06-21,22.442,22.497,21.694,21.759,233675,0
2010-06-22,21.85,21.978,21.106,21.223,456510,0
2010-06-23,21.084,21.366,20.762,21.075,275415,0
2010-06-24,20.977,21.154,20.648,20.671,295031,0
2010-06-25,20.715,21.435,20.715,21.236,565008,0
2010-06-28,21.288,21.435,21.075,21.186,243444,0
2010-06-29,20.816,20.9,20.51,20.594,733358,0
2010-06-30,20.598,20.968,20.178,20.274,853248,0
2010-07-01,20.322,20.51,19.704,20.408,807798,0
2010-07-02,20.53,20.559,19.9,20.141,521494,0
2010-07-06,20.497,20.627,19.591,19.752,888889,0
2010-07-07,19.819,20.485,19.775,20.468,785265,0
2010-07-08,20.729,20.884,20.26,20.812,593172,0
2010-07-09,20.777,21.089,20.671,21.007,398273,0
2010-07-12,20.981,21.142,20.729,20.904,362376,0
2010-07-13,21.106,21.669,21.075,21.621,542420,0
2010-07-14,21.314,21.456,20.955,21.186,645335,0
2010-07-15,21.21,21.214,20.666,20.986,594462,0
2010-07-16,20.826,20.864,20.163,20.309,624555,0
2010-07-19,20.451,20.758,20.091,20.72,488622,0
2010-07-20,20.599,21.452,20.433,21.345,796468,0
2010-07-21,21.484,21.764,20.782,21.066,1185236,0
2010-07-22,21.359,21.997,21.297,21.745,1292011,0
2010-07-23,21.694,22.053,21.253,22.033,737611,0
2010-07-26,22.078,22.419,21.952,22.385,792685,0
2010-07-27,22.67,22.691,22.111,22.492,551258,0
2010-07-28,22.492,22.803,22.293,22.456,382223,0
2010-07-29,22.721,22.755,21.97,22.221,323416,0
2010-07-30,21.931,22.549,21.885,22.249,361916,0
2010-08-02,22.607,23.121,22.541,23.061,478306,0
2010-08-03,22.927,23.183,22.744,23.011,450575,0
2010-08-04,23.095,23.256,22.864,23.1,312012,0
2010-08-05,22.911,23.154,22.787,22.837,595995,0
2010-08-06,22.514,22.873,22.213,22.873,332958,0
2010-08-09,23.104,23.132,22.787,23.104,228940,0
2010-08-10,22.846,23.061,22.611,22.675,449768,0
2010-08-11,22.254,22.611,21.997,22.403,709656,0
2010-08-12,22.078,22.297,21.694,21.802,499088,0
2010-08-13,21.741,21.997,21.683,21.819,385658,0
2010-08-16,21.646,22.053,21.595,21.967,314454,0
2010-08-17,22.192,22.619,22.01,22.432,336315,0
2010-08-18,22.459,22.533,22.12,22.351,253974,0
2010-08-19,22.228,22.228,21.493,21.656,437491,0
2010-08-20,21.59,21.656,21.339,21.484,272804,0
2010-08-23,21.586,21.711,21.267,21.297,168335,0
2010-08-24,21.014,21.409,20.812,21.267,307385,0
2010-08-25,21.149,21.772,21.115,21.69,509125,0
2010-08-26,21.754,21.936,21.486,21.649,410528,0
2010-08-27,21.808,22.015,21.214,21.992,639846,0
2010-08-30,21.922,22.098,21.687,21.737,387975,0
2010-08-31,21.681,21.893,21.523,21.743,605945,0
2010-09-01,22.049,22.514,22.049,22.514,638435,0
2010-09-02,22.575,22.708,22.463,22.675,606701,0
2010-09-03,23.002,23.079,22.675,22.78,409595,0
2010-09-07,22.603,22.869,22.463,22.51,432672,0
2010-09-08,22.776,22.898,22.566,22.657,388207,0
2010-09-09,22.963,22.972,22.381,22.456,334535,0
2010-09-10,22.489,22.699,22.356,22.645,475349,0
2010-09-13,22.803,23.104,22.787,22.967,413758,0
2010-09-14,22.86,23.187,22.799,23.07,318074,0
2010-09-15,22.95,23.121,22.783,22.963,550630,0
2010-09-16,22.851,23.095,22.524,22.712,322788,0
2010-09-17,22.954,22.954,22.489,22.78,500981,0
2010-09-20,22.825,23.651,22.699,23.597,548232,0
2010-09-21,23.558,23.629,23.095,23.128,353498,0
2010-09-22,22.976,23.141,22.657,22.699,423524,0
2010-09-23,22.554,22.747,22.317,22.359,637918,0
2010-09-24,22.645,23.079,22.57,23.074,345730,0
2010-09-27,23.04,23.04,22.661,22.803,403945,0
2010-09-28,22.873,23.044,22.407,22.985,464926,0
2010-09-29,22.829,23.016,22.717,22.898,243643,0
2010-09-30,23.119,23.173,22.751,22.904,459577,0
2010-10-01,23.09,23.095,22.649,23.032,399312,0
2010-10-04,22.976,23.058,22.74,22.989,390225,0
2010-10-05,23.225,23.305,22.947,23.268,485733,0
2010-10-06,23.183,23.372,23.087,23.293,489314,0
2010-10-07,23.431,23.517,23.2,23.312,303046,0
2010-10-08,23.293,23.535,23.171,23.399,413225,0
2010-10-11,23.389,23.513,23.26,23.293,297245,0
2010-10-12,23.234,23.508,23.066,23.424,300252,0
2010-10-13,23.54,23.738,23.42,23.629,510695,0
2010-10-14,23.594,23.789,23.247,23.464,485694,0
2010-10-15,23.54,23.685,23.154,23.243,538020,0
2010-10-18,23.338,23.699,23.316,23.697,559118,0
2010-10-19,23.824,24.212,23.447,23.926,619724,0
2010-10-20,24.048,24.797,24.048,24.677,742405,0
2010-10-21,24.726,24.955,24.241,24.486,356233,0
2010-10-22,24.525,24.594,24.245,24.331,245902,0
2010-10-25,24.465,24.551,24.336,24.414,231670,0
2010-10-26,24.159,24.294,23.987,24.007,354170,0
2010-10-27,23.911,24.09,23.634,23.969,425608,0
2010-10-28,24.095,24.298,23.563,23.868,299365,0
2010-10-29,23.798,24.049,23.798,23.925,216075,0
2010-11-01,24.017,24.235,23.725,23.926,250358,0
2010-11-02,24.119,24.306,23.893,24.057,329219,0
2010-11-03,24.071,24.189,23.911,24.032,354685,0
2010-11-04,24.28,24.71,24.28,24.698,440717,0
2010-11-05,24.62,25.017,24.602,24.978,396816,0
2010-11-08,24.927,25.044,24.633,24.91,277249,0
2010-11-09,24.862,24.969,24.057,24.405,711096,0
2010-11-10,24.5,24.659,24.163,24.645,653089,0
2010-11-11,24.465,24.645,24.315,24.481,233778,0
2010-11-12,24.439,24.673,24.171,24.205,455216,0
2010-11-15,24.361,24.477,24.044,24.099,437674,0
2010-11-16,23.888,23.945,22.735,22.985,1144434,0
2010-11-17,23.025,23.145,22.808,23.02,893783,0
2010-11-18,23.281,23.394,23.132,23.256,319654,0
2010-11-19,23.213,23.293,22.981,23.121,569545,0
2010-11-22,23.087,23.196,22.947,23.082,455404,0
2010-11-23,22.795,22.937,22.64,22.74,653224,0
2010-11-24,22.923,23.082,22.776,22.906,844342,0
2010-11-26,22.717,23.058,22.717,22.976,128208,0
2010-11-29,22.751,22.891,22.423,22.768,1178237,0
2010-11-30,22.536,22.788,22.484,22.649,734591,0
2010-12-01,22.972,23.104,22.691,23.1,571532,0
2010-12-02,23.166,23.32,23.09,23.293,367053,0
2010-12-03,23.061,23.111,22.795,23.061,569468,0
2010-12-06,22.958,23.082,22.768,22.903,446409,0
2010-12-07,23.104,23.2,22.803,22.825,562656,0
2010-12-08,22.86,22.998,22.39,22.489,531210,0
2010-12-09,22.558,22.599,22.347,22.385,721949,0
2010-12-10,22.414,22.575,22.3,22.505,750546,0
2010-12-13,22.649,22.911,22.428,22.795,564345,0
2010-12-14,22.812,23.04,22.484,22.583,1205437,0
2010-12-15,22.731,22.898,22.342,22.631,706798,0
2010-12-16,22.657,22.847,22.562,22.76,498271,0
2010-12-17,22.755,22.967,22.708,22.967,539346,0
2010-12-20,22.967,23.385,22.958,23.308,656244,0
2010-12-21,23.429,23.429,23.225,23.36,452540,0
2010-12-22,23.368,23.481,23.325,23.443,612391,0
2010-12-23,23.494,23.606,23.293,23.305,409539,0
2010-12-27,23.141,23.54,23.136,23.54,352131,0
2010-12-28,23.528,23.591,23.308,23.49,557248,0
2010-12-29,23.453,23.668,23.3,23.624,401361,0
2010-12-30,23.614,23.708,23.574,23.61,234118,0
2010-12-31,23.617,23.653,23.449,23.511,538563,0
2011-01-03,23.62,23.969,23.62,23.879,917834,0
2011-01-04,23.861,24.012,23.377,23.473,688554,0
2011-01-05,23.407,23.742,23.394,23.583,419921,0
2011-01-06,23.586,23.697,23.372,23.416,394101,0
2011-01-07,23.544,23.558,23.136,23.293,557443,0
2011-01-10,23.216,23.329,23.02,23.256,310057,0
2011-01-11,23.338,23.347,23.049,23.104,418885,0
2011-01-12,23.208,23.216,22.998,23.196,504271,0
2011-01-13,23.2,23.281,23.016,23.132,501728,0
2011-01-14,23.079,23.402,22.981,23.203,787383,0
2011-01-18,23.225,23.459,23.007,23.424,398794,0
2011-01-19,23.424,23.477,22.927,23.032,479470,0
2011-01-20,22.906,23.265,22.846,22.941,429915,0
2011-01-21,23.284,23.308,23.058,23.121,456194,0
2011-01-24,23.256,23.38,23.132,23.187,424929,0
2011-01-25,23.04,23.586,22.855,23.586,343577,0
2011-01-26,23.699,23.992,23.558,23.926,525464,0
2011-01-27,23.987,24.103,23.856,23.987,447523,0
2011-01-28,23.962,24.035,23.38,23.583,510504,0
2011-01-31,23.696,24.015,23.617,23.911,438565,0
2011-02-01,23.969,24.208,23.742,24.128,536403,0
2011-02-02,24.116,24.357,23.962,24.18,565288,0
2011-02-03,24.198,24.208,23.978,24.171,386195,0
2011-02-04,24.062,24.171,23.721,23.798,259567,0
2011-02-07,23.827,24.003,23.761,23.997,323130,0
2011-02-08,24.012,24.099,23.856,23.962,197550,0
2011-02-09,23.871,24.212,23.827,24.189,370227,0
2011-02-10,24.067,24.235,23.983,24.142,339345,0
2011-02-11,24.133,24.353,24.003,24.349,410054,0
2011-02-14,24.331,24.486,24.241,24.449,317763,0
2011-02-15,24.349,24.53,24.245,24.253,285606,0
2011-02-16,24.449,24.5,24.067,24.175,258167,0
2011-02-18,24.257,24.257,23.997,24.095,569750,0
2011-02-22,23.94,24.175,23.793,23.871,367568,0
2011-02-23,23.847,23.987,23.513,23.766,492370,0
2011-02-24,23.757,23.835,23.325,23.52,427139,0
2011-02-25,23.629,23.935,23.558,23.926,615360,0
2011-02-28,24.091,24.419,24.02,24.399,887281,0
2011-03-01,24.43,24.43,23.806,23.835,388751,0
2011-03-02,23.736,23.983,23.604,23.765,353658,0
2011-03-03,24.003,24.2,23.906,24.195,449768,0
2011-03-04,24.247,24.247,23.966,24.173,424385,0
2011-03-07,24.212,24.361,23.754,23.919,244585,0
2011-03-08,23.888,24.418,23.875,24.245,256115,0
2011-03-09,24.255,24.269,23.856,24.104,482872,0
2011-03-10,23.878,23.979,23.765,23.86,438645,0
2011-03-11,23.811,24.096,23.667,23.997,338384,0
2011-03-14,23.806,23.966,23.741,23.871,222183,0
2011-03-15,23.352,23.979,23.182,23.824,522565,0
2011-03-16,23.765,23.765,23.347,23.448,314668,0
2011-03-17,23.738,23.738,23.39,23.561,272339,0
2011-03-18,23.69,23.958,23.69,23.765,414190,0
2011-03-21,24.003,24.126,23.949,24.059,277476,0
2011-03-22,23.969,24.169,23.875,23.922,193539,0
2011-03-23,23.94,23.94,23.478,23.724,276558,0
2011-03-24,23.797,23.797,23.448,23.505,367196,0
2011-03-25,23.521,23.778,23.465,23.592,338521,0
2011-03-28,23.649,23.695,23.491,23.609,329410,0
2011-03-29,23.525,23.753,23.356,23.711,495710,0
2011-03-30,23.774,24.2,23.678,24.191,334026,0
2011-03-31,24.103,24.418,24.038,24.397,322048,0
2011-04-01,24.485,24.699,24.461,24.655,410319,0
2011-04-04,24.692,24.776,24.476,24.646,419319,0
2011-04-05,24.586,24.826,24.525,24.711,137137,0
2011-04-06,24.803,24.803,24.586,24.638,170714,0
2011-04-07,24.611,24.633,24.203,24.237,249786,0
2011-04-08,24.356,24.397,23.983,24.117,299653,0
2011-04-11,24.153,24.287,23.94,23.993,342131,0
2011-04-12,23.901,24.049,23.792,23.792,397579,0
2011-04-13,23.892,23.997,23.687,23.756,483138,0
2011-04-14,23.645,24.186,23.627,24.186,283210,0
2011-04-15,24.169,24.329,24.121,24.252,712620,0
2011-04-18,23.979,24.087,23.792,24.017,445693,0
2011-04-19,24.035,24.296,23.699,24.255,739494,0
2011-04-20,24.521,24.678,24.339,24.633,573497,0
2011-04-21,24.726,24.759,24.388,24.62,435685,0
2011-04-25,24.66,24.834,24.517,24.776,348470,0
2011-04-26,24.872,25.336,24.826,25.133,670550,0
2011-04-27,25.077,25.26,25.05,25.21,279521,0
2011-04-28,25.264,25.489,25.26,25.298,563741,0
2011-04-29,25.31,25.659,24.864,25.314,437323,0
2011-05-02,25.401,25.421,25.021,25.269,346411,0
2011-05-03,25.285,25.354,24.876,25.066,452616,0
2011-05-04,25.094,25.137,24.831,24.937,287706,0
2011-05-05,24.798,25.298,24.773,25.025,304414,0
2011-05-06,25.218,25.218,24.611,24.723,329031,0
2011-05-09,24.707,24.989,24.554,24.963,184797,0
2011-05-10,25.056,25.413,25.056,25.413,217850,0
2011-05-11,25.354,25.371,24.942,24.994,353003,0
2011-05-12,24.855,25.074,24.716,25.046,188796,0
2011-05-13,25.038,25.081,24.633,24.808,315792,0
2011-05-16,24.711,25.038,24.628,24.86,220066,0
2011-05-17,24.707,24.9,24.62,24.773,219956,0
2011-05-18,24.855,24.977,24.655,24.937,207727,0
2011-05-19,24.958,25.142,24.794,24.972,199734,0
2011-05-20,24.86,24.947,24.632,24.702,334331,0
2011-05-23,24.384,24.62,24.313,24.512,250615,0
2011-05-24,24.598,24.598,24.38,24.456,278099,0
2011-05-25,24.393,24.574,24.247,24.521,419900,0
2011-05-26,24.443,24.59,24.38,24.566,814533,0
2011-05-27,24.549,24.663,24.488,24.627,300603,0
2011-05-31,24.842,24.955,24.691,24.865,1021854,0
2011-06-01,24.348,25.545,24.348,25.445,3440711,0
2011-06-02,26.323,26.693,26.234,26.475,6705525,0
2011-06-03,26.22,26.774,26.193,26.39,1527630,0
2011-06-06,26.378,26.563,26.091,26.11,1046504,0
2011-06-07,26.238,26.26,26.021,26.025,915396,0
2011-06-08,25.87,26.56,25.773,26.295,867519,0
2011-06-09,26.251,26.507,26.081,26.398,844752,0
2011-06-10,26.274,26.373,25.931,26.238,1240882,0
2011-06-13,26.278,26.693,26.278,26.357,1176180,0
2011-06-14,26.551,26.578,26.021,26.117,652084,0
2011-06-15,25.931,26.114,25.756,25.974,700839,0
2011-06-16,26.072,26.458,25.866,26.341,713660,0
2011-06-17,26.522,27.194,26.403,27.041,2661251,0
2011-06-20,26.998,27.377,26.87,27.243,857239,0
2011-06-21,27.355,27.463,27.177,27.436,765009,0
2011-06-22,27.368,27.633,27.368,27.513,581498,0
2011-06-23,27.257,27.303,26.476,26.595,1186956,0
2011-06-24,26.68,26.919,26.629,26.659,945933,0
2011-06-27,26.695,26.826,26.527,26.608,545339,0
2011-06-28,26.718,26.761,26.398,26.543,895272,0
2011-06-29,26.638,26.844,26.507,26.714,711209,0
2011-06-30,26.788,26.849,26.545,26.58,1030977,0
2011-07-01,26.638,27.243,26.625,27.172,930430,0
2011-07-05,27.257,27.73,27.032,27.706,680474,0
2011-07-06,27.676,28.302,27.539,28.158,1129557,0
2011-07-07,28.385,28.476,28.282,28.39,836562,0
2011-07-08,28.132,28.369,28.132,28.345,606614,0
2011-07-11,28.106,28.43,28.023,28.395,949484,0
2011-07-12,28.251,28.811,28.246,28.489,678609,0
2011-07-13,28.56,28.56,27.897,27.942,533406,0
2011-07-14,28.045,28.05,27.625,27.766,333265,0
2011-07-15,27.77,28.015,27.643,28.011,573463,0
2011-07-18,27.971,27.983,27.562,27.888,555375,0
2011-07-19,27.775,28.48,27.775,28.09,590250,0
2011-07-20,28.103,28.795,28.103,28.79,623865,0
2011-07-21,28.928,29.131,28.74,28.852,869614,0
2011-07-22,28.923,29.093,28.799,28.955,331598,0
2011-07-25,28.79,28.982,28.583,28.727,340634,0
2011-07-26,28.72,28.792,28.484,28.625,571829,0
2011-07-27,28.579,28.621,27.744,27.779,812059,0
2011-07-28,27.865,27.933,27.364,27.518,1232836,0
2011-07-29,27.286,27.822,27.104,27.735,1638947,0
2011-08-01,27.879,27.879,27.436,27.575,613974,0
2011-08-02,27.462,27.663,26.858,26.887,563859,0
2011-08-03,26.945,27.409,26.633,27.364,934238,0
2011-08-04,27.108,27.404,26.295,26.314,853805,0
2011-08-05,26.56,26.6,25.58,25.97,1224215,0
2011-08-08,25.808,25.808,23.952,23.952,1249496,0
2011-08-09,24.327,26.122,24.024,26.04,1991857,0
2011-08-10,25.284,25.91,24.807,24.937,2196158,0
2011-08-11,25.017,26.91,25.017,26.449,1069057,0
2011-08-12,26.642,26.95,26.352,26.511,404714,0
2011-08-15,26.892,27.558,26.727,27.544,458789,0
2011-08-16,27.041,27.663,27.041,27.562,744043,0
2011-08-17,27.744,27.862,27.126,27.44,536403,0
2011-08-18,26.722,27.099,26.012,26.309,909327,0
2011-08-19,25.927,26.739,25.691,26.255,888176,0
2011-08-22,26.727,26.784,25.991,26.274,512123,0
2011-08-23,26.39,27.059,26.077,27.05,565265,0
2011-08-24,27.02,27.663,26.84,27.654,492222,0
2011-08-25,27.828,28.09,26.897,27.19,619374,0
2011-08-26,27.001,27.702,26.527,27.667,383514,0
2011-08-29,28.032,28.681,27.919,28.621,567682,0
2011-08-30,28.565,28.894,28.22,28.686,495942,0
2011-08-31,28.879,29.377,28.613,29.337,1061065,0
2011-09-01,29.469,29.758,29.189,29.361,910171,0
2011-09-02,28.374,29.485,28.374,28.887,1449435,0
2011-09-06,28.142,28.99,27.988,28.857,563399,0
2011-09-07,29.26,29.938,28.801,29.92,748886,0
2011-09-08,29.877,30.221,29.591,30.09,589101,0
2011-09-09,29.89,30.098,29.063,29.189,583936,0
2011-09-12,28.839,29.501,28.803,29.481,324760,0
2011-09-13,29.553,30.021,29.205,29.995,496163,0
2011-09-14,30.184,30.224,29.873,30.012,856144,0
2011-09-15,30.235,30.388,29.962,30.289,1037988,0
2011-09-16,30.466,30.839,30.26,30.688,1224663,0
2011-09-19,30.227,30.924,30.224,30.591,942903,0
2011-09-20,30.72,31.187,30.518,30.573,834659,0
2011-09-21,30.455,30.617,28.538,28.605,775421,0
2011-09-22,27.71,28.48,27.286,27.706,1287283,0
2011-09-23,27.638,28.313,27.371,28.205,859534,0
2011-09-26,28.527,28.531,27.38,27.847,819481,0
2011-09-27,28.412,28.512,27.855,28.097,848278,0
2011-09-28,28.138,28.439,26.853,26.914,613238,0
2011-09-29,27.095,27.222,26.576,27.083,754795,0
2011-09-30,26.685,27.288,26.673,26.84,1013783,0
2011-10-03,26.747,27.127,25.428,25.428,834467,0
2011-10-04,25.257,27.109,24.987,27.011,972511,0
2011-10-05,27.024,27.024,25.222,26.417,762531,0
2011-10-06,26.292,27.14,26.179,27.109,602965,0
2011-10-07,27.157,27.249,26.126,26.189,715300,0
2011-10-10,26.602,27.611,26.602,27.584,643091,0
2011-10-11,27.327,27.503,26.774,27.016,649965,0
2011-10-12,27.095,27.671,26.923,27.389,753464,0
2011-10-13,27.227,27.503,26.76,27.27,379237,0
2011-10-14,27.446,27.766,27.345,27.49,457644,0
2011-10-17,27.258,27.366,26.524,26.678,721358,0
2011-10-18,26.645,27.218,26.085,27.011,1121350,0
2011-10-19,27.046,27.442,26.708,26.84,534682,0
2011-10-20,26.144,26.215,25.674,26.007,3976385,0
2011-10-21,26.383,27.059,26.225,27.046,1424093,0
2011-10-24,27.051,27.934,26.923,27.903,1024599,0
2011-10-25,27.756,27.766,27.112,27.366,689150,0
2011-10-26,27.534,27.557,27.064,27.47,533759,0
2011-10-27,28.142,28.456,27.603,28.034,1127672,0
2011-10-28,27.939,28.285,27.74,27.964,1015129,0
2011-10-31,27.664,28.507,27.406,28.31,900093,0
2011-11-01,27.598,28.589,27.455,27.862,1463488,0
2011-11-02,28.285,28.57,27.793,28.448,746808,0
2011-11-03,28.707,28.707,27.813,28.448,934898,0
2011-11-04,28.237,28.491,28.061,28.454,512207,0
2011-11-07,28.363,28.797,28.043,28.551,348910,0
2011-11-08,28.662,28.689,27.866,28.351,1220049,0
2011-11-09,27.784,27.92,27.083,27.12,890071,0
2011-11-10,27.371,27.47,26.787,26.87,825176,0
2011-11-11,27.056,27.592,26.919,27.353,629292,0
2011-11-14,27.214,27.291,26.699,26.816,496590,0
2011-11-15,26.654,27.254,26.541,27.046,373190,0
2011-11-16,26.82,27.231,26.721,26.844,432766,0
2011-11-17,26.836,26.937,26.404,26.496,576756,0
2011-11-18,26.571,26.661,26.31,26.455,515104,0
2011-11-21,26.113,26.265,25.832,25.917,691551,0
2011-11-22,25.937,26.278,25.81,25.837,523078,0
2011-11-23,25.597,25.765,25.127,25.24,603281,0
2011-11-25,25.235,26.003,25.177,25.431,270321,0
2011-11-28,26.093,26.104,25.395,25.565,933614,0
2011-11-29,25.7,25.93,25.511,25.704,652352,0
2011-11-30,26.399,26.529,26.175,26.468,1181479,0
2011-12-01,26.422,26.654,26.197,26.504,566706,0
2011-12-02,26.878,27.258,26.793,26.919,604726,0
2011-12-05,27.209,27.348,26.791,27.002,472798,0
2011-12-06,26.978,27.269,26.845,27.067,367883,0
2011-12-07,26.934,27.295,26.557,27.29,570783,0
2011-12-08,27.021,27.16,26.442,26.64,735369,0
2011-12-09,26.678,27.479,26.445,27.361,392230,0
2011-12-12,27.056,27.244,26.536,26.848,437674,0
2011-12-13,26.974,27.214,26.353,26.404,439370,0
2011-12-14,26.265,26.964,26.211,26.691,574549,0
2011-12-15,26.892,27.438,26.627,27.281,494336,0
2011-12-16,27.494,28.104,27.49,27.811,834387,0
2011-12-19,27.951,28.043,27.366,27.385,394968,0
2011-12-20,27.773,28.047,27.724,27.836,945095,0
2011-12-21,27.728,28.232,27.639,28.1,517737,0
2011-12-22,28.142,28.632,28.142,28.361,429924,0
2011-12-23,28.418,28.526,28.277,28.302,238305,0
2011-12-27,28.245,28.637,28.165,28.563,394667,0
2011-12-28,28.608,28.608,28.277,28.391,271310,0
2011-12-29,28.474,28.706,28.474,28.637,259203,0
2011-12-30,28.62,28.9,28.529,28.71,459760,0
2012-01-03,29.282,29.522,28.845,29.076,546775,0
2012-01-04,28.913,29.013,28.54,28.754,989453,0
2012-01-05,28.681,29.018,28.577,28.86,545025,0
2012-01-06,28.874,29.047,28.608,28.857,646504,0
2012-01-09,28.935,29.038,28.596,28.62,302289,0
2012-01-10,28.916,29.132,28.904,28.931,534719,0
2012-01-11,28.831,29.047,28.776,28.87,809088,0
2012-01-12,28.887,28.887,28.341,28.627,365229,0
2012-01-13,28.496,28.804,28.267,28.785,314098,0
2012-01-17,29.061,29.08,28.478,28.514,492269,0
2012-01-18,28.526,29.056,28.45,28.568,704210,0
2012-01-19,28.637,28.822,28.544,28.613,611631,0
2012-01-20,28.613,28.718,28.399,28.686,862917,0
2012-01-23,28.672,29.051,28.586,28.686,434830,0
2012-01-24,28.741,29.655,28.741,29.541,1349154,0
2012-01-25,28.931,29.494,28.865,29.327,976137,0
2012-01-26,29.472,29.757,29.429,29.66,749793,0
2012-01-27,29.541,30.326,29.541,30.298,744066,0
2012-01-30,30.083,30.307,30.011,30.281,642685,0
2012-01-31,30.407,30.524,30.095,30.196,737212,0
2012-02-01,30.321,30.515,29.86,30.046,1185675,0
2012-02-02,30.888,30.888,29.715,29.783,795628,0
2012-02-03,30.092,30.126,29.61,29.749,1151799,0
2012-02-06,29.72,29.909,29.426,29.489,690834,0
2012-02-07,29.456,29.583,28.413,29.043,3390902,0
2012-02-08,29.123,29.385,28.995,29.19,776545,0
2012-02-09,29.313,29.409,28.963,28.968,412379,0
2012-02-10,28.776,29.047,28.681,28.817,408098,0
2012-02-13,29.061,29.39,28.995,29.385,550043,0
2012-02-14,29.381,29.381,29.038,29.145,551056,0
2012-02-15,29.149,29.3,29.033,29.132,1191252,0
2012-02-16,29.063,29.745,29.013,29.706,909731,0
2012-02-17,29.77,29.815,29.262,29.404,440419,0
2012-02-21,29.394,29.394,28.672,28.776,685556,0
2012-02-22,28.849,28.986,28.604,28.845,454821,0
2012-02-23,28.804,29.136,28.697,28.995,809002,0
2012-02-24,29.056,29.198,28.879,29.114,402643,0
2012-02-27,28.808,29.228,28.627,29.022,588430,0
2012-02-28,29.033,29.038,28.672,28.827,516375,0
2012-02-29,28.904,28.987,28.548,28.633,725306,0
2012-03-01,28.731,29.071,28.676,29.018,687930,0
2012-03-02,28.991,29.061,28.538,28.734,427865,0
2012-03-05,28.686,29.489,28.686,29.485,309465,0
2012-03-06,29.284,29.573,29.146,29.178,593199,0
2012-03-07,29.476,29.476,28.93,29.363,366491,0
2012-03-08,29.42,29.472,28.968,29.004,464100,0
2012-03-09,28.968,29.25,28.883,28.991,1021735,0
2012-03-12,29.047,29.277,29,29.067,615069,0
2012-03-13,29.252,29.688,29.186,29.442,1526864,0
2012-03-14,29.481,29.701,29.322,29.394,843615,0
2012-03-15,29.313,29.447,29.154,29.265,539784,0
2012-03-16,29.264,29.614,29.138,29.614,1385438,0
2012-03-19,29.546,29.869,29.433,29.607,481318,0
2012-03-20,29.393,29.812,29.342,29.729,589258,0
2012-03-21,29.745,29.821,29.707,29.766,905566,0
2012-03-22,29.549,29.549,28.835,29.22,782086,0
2012-03-23,29.241,29.549,29,29.298,658638,0
2012-03-26,29.501,29.697,29.267,29.554,555725,0
2012-03-27,29.586,29.642,29.425,29.463,452438,0
2012-03-28,29.573,29.754,29.22,29.684,709369,0
2012-03-29,29.468,29.734,29.164,29.655,426186,0
2012-03-30,29.884,30.235,29.67,30.219,813022,0
2012-04-02,30.219,30.447,30.059,30.376,620760,0
2012-04-03,30.407,30.482,30.241,30.36,558766,0
2012-04-04,30.099,30.364,30.017,30.23,675445,0
2012-04-05,30.178,30.206,29.862,29.906,225442,0
2012-04-09,29.48,29.79,29.376,29.425,576717,0
2012-04-10,29.436,29.436,28.589,28.712,770910,0
2012-04-11,28.864,29.009,28.565,28.995,914147,0
2012-04-12,29.072,29.284,28.904,29.211,682888,0
2012-04-13,29.133,29.22,28.968,29.03,522990,0
2012-04-16,29.22,29.692,29.086,29.476,644937,0
2012-04-17,29.594,29.594,29.013,29.106,1142762,0
2012-04-18,28.968,29.289,28.853,29.151,715139,0
2012-04-19,29.23,29.393,28.635,28.795,778678,0
2012-04-20,29.009,29.178,28.726,29.081,800975,0
2012-04-23,28.795,29.146,28.687,29.034,781153,0
2012-04-24,28.973,29.578,28.973,29.541,669248,0
2012-04-25,29.826,29.968,29.745,29.961,769044,0
2012-04-26,29.812,30.129,29.724,30.049,545083,0
2012-04-27,30.086,30.482,29.879,30.376,743490,0
2012-04-30,30.356,30.41,30.103,30.303,747155,0
2012-05-01,30.159,30.758,30.159,30.49,878676,0
2012-05-02,30.376,30.65,30.103,30.63,477889,0
2012-05-03,30.677,30.74,30.503,30.602,901465,0
2012-05-04,30.407,30.655,30.15,30.245,567728,0
2012-05-07,30.095,30.655,29.985,30.472,434110,0
2012-05-08,30.285,30.46,30.187,30.322,578082,0
2012-05-09,30.099,30.447,29.793,30.178,525805,0
2012-05-10,30.386,30.41,29.775,29.938,479090,0
2012-05-11,29.745,30.133,29.745,30.004,474320,0
2012-05-14,29.697,30.017,29.625,29.63,435216,0
2012-05-15,29.784,30.076,29.63,29.758,697034,0
2012-05-16,29.884,30.049,29.018,29.072,811324,0
2012-05-17,29.169,29.169,28.405,28.455,1059737,0
2012-05-18,28.41,28.679,28.188,28.319,513718,0
2012-05-21,28.432,29.039,28.259,28.744,640673,0
2012-05-22,28.812,29.225,28.695,28.831,645824,0
2012-05-23,28.565,28.831,28.314,28.786,553335,0
2012-05-24,28.981,29.039,28.574,29.039,655276,0
2012-05-25,29.094,29.146,28.639,28.831,317769,0
2012-05-29,28.963,29.146,28.721,28.986,297384,0
2012-05-30,28.784,28.848,28.387,28.387,430256,0
2012-05-31,28.349,28.749,28.146,28.534,678304,0
2012-06-01,28.076,28.282,27.713,28.002,1046209,0
2012-06-04,28.1,28.458,27.961,28.345,907980,0
2012-06-05,28.15,28.904,28.15,28.853,708428,0
2012-06-06,29.971,29.971,29.144,29.354,1008183,0
2012-06-07,29.639,29.809,29.319,29.342,816063,0
2012-06-08,29.278,29.666,29.235,29.643,499050,0
2012-06-11,29.807,29.84,29.173,29.211,727379,0
2012-06-12,29.347,29.505,29.03,29.411,452895,0
2012-06-13,29.191,29.651,28.908,29.407,627414,0
2012-06-14,29.371,29.915,29.371,29.77,878837,0
2012-06-15,29.868,30.016,29.743,29.819,906179,0
2012-06-18,29.651,30.294,29.594,29.78,1148592,0
2012-06-19,29.785,30.016,29.666,29.763,870815,0
2012-06-20,29.823,29.86,29.41,29.671,1011960,0
2012-06-21,29.639,29.671,28.959,29.058,1251145,0
2012-06-22,29.239,29.239,28.623,28.623,8076491,0
2012-06-25,28.567,28.886,28.49,28.72,1391329,0
2012-06-26,28.707,28.969,28.687,28.72,869929,0
2012-06-27,28.821,29.04,28.689,28.848,549039,0
2012-06-28,28.553,29.171,28.532,29.135,680884,0
2012-06-29,29.603,30.081,29.603,30.081,851549,0
2012-07-02,30.095,30.408,29.998,30.387,710154,0
2012-07-03,30.462,30.684,30.313,30.684,255773,0
2012-07-05,30.691,30.884,30.313,30.434,389373,0
2012-07-06,30.308,30.466,30.159,30.336,383463,0
2012-07-09,30.374,30.415,30.201,30.34,335223,0
2012-07-10,30.425,30.434,29.864,29.926,471900,0
2012-07-11,29.984,29.984,29.666,29.777,862626,0
2012-07-12,29.703,30.169,29.599,30.039,1194909,0
2012-07-13,30.154,30.61,30.066,30.61,676371,0
2012-07-16,30.506,30.95,30.469,30.684,842133,0
2012-07-17,30.946,31.872,30.591,31.665,1113544,0
2012-07-18,31.555,31.912,31.178,31.836,1355577,0
2012-07-19,31.899,31.954,31.407,31.563,702592,0
2012-07-20,31.517,31.787,31.443,31.535,1176102,0
2012-07-23,31.33,31.573,31.326,31.474,747883,0
2012-07-24,31.577,31.63,31.189,31.3,476538,0
2012-07-25,31.47,31.596,31.178,31.487,370397,0
2012-07-26,31.695,31.856,31.347,31.5,362578,0
2012-07-27,31.53,31.757,31.438,31.577,252611,0
2012-07-30,31.558,31.73,31.447,31.507,260233,0
2012-07-31,31.456,31.55,31.237,31.368,549786,0
2012-08-01,31.507,31.827,31.208,31.232,318931,0
2012-08-02,31.038,31.178,30.963,31.089,426817,0
2012-08-03,31.438,31.484,31.106,31.186,464167,0
2012-08-06,31.295,31.335,31.084,31.232,280407,0
2012-08-07,31.241,31.307,30.802,30.915,189628,0
2012-08-08,30.744,30.831,30.434,30.518,346327,0
2012-08-09,30.569,30.78,30.313,30.374,263387,0
2012-08-10,30.201,30.605,30.164,30.34,300568,0
2012-08-13,30.295,30.484,30.098,30.146,237784,0
2012-08-14,30.215,30.285,29.993,30.137,349692,0
2012-08-15,30.016,30.264,30.016,30.115,250002,0
2012-08-16,30.164,30.264,29.917,30.164,672843,0
2012-08-17,30.146,30.23,30.024,30.048,294724,0
2012-08-20,30.081,30.224,29.819,29.877,579583,0
2012-08-21,29.886,29.998,29.787,29.945,471464,0
2012-08-22,29.877,30.071,29.559,29.751,1063109,0
2012-08-23,29.698,29.936,29.607,29.795,1201395,0
2012-08-24,29.703,29.856,29.619,29.772,546876,0
2012-08-27,29.949,30.007,29.693,29.767,366990,0
2012-08-28,29.767,30.081,29.689,30.024,518330,0
2012-08-29,30.016,30.201,29.877,30.124,272557,0
2012-08-30,30.124,30.154,29.873,29.94,244551,0
2012-08-31,29.981,30.142,29.86,29.988,537831,0
2012-09-04,29.949,30.107,29.814,30.029,846291,0
2012-09-05,30.129,30.164,29.886,30.095,433083,0
2012-09-06,30.107,30.273,30.063,30.142,285266,0
2012-09-07,30.173,30.219,29.981,29.984,302285,0
2012-09-10,29.954,30.215,29.731,30.102,677139,0
2012-09-11,30.039,30.039,29.881,29.917,1449862,0
2012-09-12,30.007,30.124,29.777,29.877,883328,0
2012-09-13,29.936,30.066,29.931,30.039,1163906,0
2012-09-14,30.044,30.569,30.029,30.382,429200,0
2012-09-17,30.387,30.714,30.357,30.553,427367,0
2012-09-18,30.509,30.675,30.377,30.548,549112,0
2012-09-19,30.649,30.739,30.548,30.61,587788,0
2012-09-20,30.462,30.488,30.137,30.259,1000374,0
2012-09-21,30.374,30.377,30.119,30.137,1422440,0
2012-09-24,29.993,30.396,29.993,30.303,490614,0
2012-09-25,30.344,30.377,30.142,30.173,918283,0
2012-09-26,30.23,30.331,29.969,30.101,662732,0
2012-09-27,30.177,30.536,30.061,30.172,713075,0
2012-09-28,30.041,30.148,29.785,29.901,972546,0
2012-10-01,30.014,30.141,29.839,30.01,598926,0
2012-10-02,30.105,30.336,30.014,30.237,526581,0
2012-10-03,30.205,30.515,30.205,30.298,441626,0
2012-10-04,30.402,30.458,29.911,30,679422,0
2012-10-05,30.136,30.167,29.911,29.952,394741,0
2012-10-08,29.857,29.857,29.5,29.517,408094,0
2012-10-09,29.586,29.603,29.404,29.443,679005,0
2012-10-10,29.512,29.512,29.141,29.187,801615,0
2012-10-11,29.331,29.404,28.987,29.083,732238,0
2012-10-12,29.172,29.172,28.864,28.939,421998,0
2012-10-15,28.89,29.348,28.82,29.348,503322,0
2012-10-16,29.352,29.512,29.29,29.482,253903,0
2012-10-17,29.491,29.522,29.199,29.298,560465,0
2012-10-18,29.225,29.614,29.108,29.577,467755,0
2012-10-19,29.491,29.689,29.443,29.661,430187,0
2012-10-22,29.5,29.731,29.434,29.619,573519,0
2012-10-23,29.522,29.974,29.343,29.577,803538,0
2012-10-24,29.689,29.689,29.21,29.586,486152,0
2012-10-25,29.694,29.785,29.298,29.548,633547,0
2012-10-26,29.526,29.526,29.122,29.264,652782,0
2012-10-31,29.453,29.568,29.158,29.553,760004,0
2012-11-01,29.558,29.796,29.275,29.788,640953,0
2012-11-02,29.986,30.237,29.785,30.088,898360,0
2012-11-05,30.018,30.108,29.768,29.861,349834,0
2012-11-06,29.956,30.061,29.689,29.853,393745,0
2012-11-07,29.59,29.965,29.508,29.865,634893,0
2012-11-08,29.648,29.883,29.458,29.517,994087,0
2012-11-09,29.448,29.517,29.154,29.267,446942,0
2012-11-12,29.267,29.409,28.868,28.93,169121,0
2012-11-13,28.798,28.921,28.55,28.598,286929,0
2012-11-14,28.574,28.685,27.991,28.11,413844,0
2012-11-15,28.115,28.282,27.731,28.011,676547,0
2012-11-16,28.083,28.347,27.785,28.139,281137,0
2012-11-19,28.32,28.574,27.991,28.209,552250,0
2012-11-20,28.245,28.398,27.837,28.347,553571,0
2012-11-21,28.407,28.56,28.149,28.236,273768,0
2012-11-23,28.398,28.696,28.061,28.307,246997,0
2012-11-26,28.254,28.537,28.236,28.453,653823,0
2012-11-27,28.32,28.727,28.17,28.384,642121,0
2012-11-28,28.35,28.589,28.154,28.56,793251,0
2012-11-29,28.664,28.886,27.995,28.68,486948,0
2012-11-30,28.741,29.005,28.654,28.81,677681,0
2012-12-03,28.899,29.264,28.769,28.943,451906,0
2012-12-04,28.955,29.199,28.688,29.059,360573,0
2012-12-05,29.088,29.246,28.781,29.083,465467,0
2012-12-06,29.066,29.359,29.045,29.352,440424,0
2012-12-07,29.316,29.491,29.059,29.453,247518,0
2012-12-10,29.34,29.661,29.34,29.548,359827,0
2012-12-11,29.522,29.675,29.163,29.236,848955,0
2012-12-12,29.27,29.453,29.202,29.33,561772,0
2012-12-13,29.214,29.33,28.825,28.979,372175,0
2012-12-14,28.979,29.205,28.788,29.104,285774,0
2012-12-17,29.09,29.439,29.09,29.43,641320,0
2012-12-18,29.462,30.906,29.343,29.462,332734,0
2012-12-19,29.462,29.607,29.279,29.483,345665,0
2012-12-20,29.483,29.771,29.395,29.758,497085,0
2012-12-21,29.546,29.724,29.5,29.632,550667,0
2012-12-24,29.509,29.766,29.359,29.591,396132,0
2012-12-26,29.65,29.691,29.385,29.546,355391,0
2012-12-27,29.526,29.604,29.33,29.604,228736,0
2012-12-28,29.483,29.627,29.33,29.381,184631,0
2012-12-31,29.279,29.771,29.189,29.733,373493,0
2013-01-02,30.027,30.269,29.9,30.196,345980,0
2013-01-03,30.255,30.548,30.046,30.342,370352,0
2013-01-04,30.362,30.587,30.255,30.521,288345,0
2013-01-07,30.53,30.738,30.394,30.729,432483,0
2013-01-08,30.668,30.818,30.496,30.668,230248,0
2013-01-09,30.814,31.14,30.645,30.959,624153,0
2013-01-10,31.177,31.177,30.911,31.049,340538,0
2013-01-11,31.149,31.323,30.99,31.296,672232,0
2013-01-14,31.25,31.573,31.202,31.478,518972,0
2013-01-15,31.578,31.619,31.291,31.601,316169,0
2013-01-16,31.558,31.568,31.379,31.525,165197,0
2013-01-17,31.596,31.835,31.405,31.661,172907,0
2013-01-18,31.756,31.777,31.49,31.658,185050,0
2013-01-22,31.631,31.976,31.631,31.904,248564,0
2013-01-23,31.835,32.023,31.772,31.799,355113,0
2013-01-24,31.812,31.812,31.582,31.723,234819,0
2013-01-25,31.789,31.816,31.61,31.658,368668,0
2013-01-28,31.764,31.794,31.541,31.777,470767,0
2013-01-29,31.877,32.431,31.849,32.286,430248,0
2013-01-30,32.237,32.237,31.972,32.124,438853,0
2013-01-31,32.106,32.124,31.499,31.635,425890,0
2013-02-01,31.654,32.044,31.64,31.826,518026,0
2013-02-04,31.671,31.95,31.626,31.767,299412,0
2013-02-05,32.003,32.003,31.615,31.692,550805,0
2013-02-06,31.697,32.058,31.555,31.968,405034,0
2013-02-07,32.03,32.208,31.976,32.165,606083,0
2013-02-08,32.217,32.48,32.147,32.48,319708,0
2013-02-11,32.463,32.608,32.463,32.541,226152,0
2013-02-12,32.562,32.822,32.468,32.822,281423,0
2013-02-13,32.775,32.934,32.713,32.826,399647,0
2013-02-14,32.718,32.989,32.718,32.813,229438,0
2013-02-15,32.872,32.889,32.621,32.656,208257,0
2013-02-19,32.731,32.967,32.644,32.949,499571,0
2013-02-20,32.915,33.26,32.849,33.071,409900,0
2013-02-21,33.126,33.216,32.849,33.066,385716,0
2013-02-22,33.207,33.438,33.116,33.335,235526,0
2013-02-25,33.456,33.456,32.944,32.944,361042,0
2013-02-26,33.177,33.275,32.799,33.003,392381,0
2013-02-27,33.003,33.248,32.723,32.872,311161,0
2013-02-28,32.842,32.949,32.558,32.558,1129338,0
2013-03-01,32.505,33.022,32.39,32.963,1859941,0
2013-03-04,32.784,33.153,32.699,32.985,506080,0
2013-03-05,33.053,33.194,32.91,33.116,312778,0
2013-03-06,33.225,33.225,32.875,32.972,308245,0
2013-03-07,32.954,33.053,32.875,32.963,291880,0
2013-03-08,33.048,33.048,32.531,32.612,469549,0
2013-03-11,32.576,33.03,32.259,33.003,324439,0
2013-03-12,32.925,33.066,32.77,32.789,292939,0
2013-03-13,32.794,32.893,32.567,32.889,246926,0
2013-03-14,32.853,33.317,32.853,33.308,279670,0
2013-03-15,33.317,33.317,33.084,33.102,674821,0
2013-03-18,32.929,33.121,32.862,33.026,402247,0
2013-03-19,33.062,33.062,32.83,32.981,586002,0
2013-03-20,33.075,33.126,32.88,33.048,232742,0
2013-03-21,32.977,33.324,32.954,33.03,280007,0
2013-03-22,32.967,33.221,32.849,32.977,267191,0
2013-03-25,33.071,33.312,32.893,33.084,417807,0
2013-03-26,33.19,33.637,33.185,33.582,445297,0
2013-03-27,33.502,33.697,33.281,33.637,416541,0
2013-03-28,33.644,34.169,33.597,34.159,733684,0
2013-04-01,34.148,34.411,33.97,34.411,456805,0
2013-04-02,34.533,34.811,34.444,34.735,501879,0
2013-04-03,34.721,34.872,34.547,34.694,583946,0
2013-04-04,34.828,35.38,34.828,35.267,657304,0
2013-04-05,35.002,35.483,34.932,35.427,553238,0
2013-04-08,35.427,35.651,35.318,35.643,892464,0
2013-04-09,35.584,35.688,35.254,35.619,354081,0
2013-04-10,35.719,35.92,35.497,35.683,606192,0
2013-04-11,35.752,35.953,35.579,35.783,483432,0
2013-04-12,35.05,35.674,34.948,35.651,1218506,0
2013-04-15,35.514,35.651,35.264,35.289,510332,0
2013-04-16,35.473,35.647,35.251,35.647,416368,0
2013-04-17,35.92,36.078,35.367,35.61,562103,0
2013-04-18,35.558,35.826,35.483,35.75,692018,0
2013-04-19,35.896,36.038,35.735,35.756,287140,0
2013-04-22,35.908,36.016,35.509,35.674,482833,0
2013-04-23,36.016,36.016,35.139,35.579,1039733,0
2013-04-24,35.696,35.869,35.445,35.831,865610,0
2013-04-25,35.774,35.92,35.473,35.601,924316,0
2013-04-26,35.575,35.638,35.38,35.432,565425,0
2013-04-29,35.497,35.692,35.384,35.692,370397,0
2013-04-30,35.779,36.141,35.683,36.141,686000,0
2013-05-01,36.086,36.464,35.971,36.3,447828,0
2013-05-02,36.488,36.82,36.243,36.634,393987,0
2013-05-03,36.665,36.9,36.541,36.715,463723,0
2013-05-06,36.652,37.18,36.652,37.18,340803,0
2013-05-07,37.265,37.385,37.111,37.354,726994,0
2013-05-08,37.354,37.394,36.817,37.172,375945,0
2013-05-09,37.279,37.301,36.9,36.973,219016,0
2013-05-10,37.008,37.239,37.008,37.129,151647,0
2013-05-13,37.249,37.249,36.981,37.097,304686,0
2013-05-14,37.239,37.35,37.151,37.208,718858,0
2013-05-15,37.265,37.284,37.025,37.208,497910,0
2013-05-16,37.151,37.32,36.941,37.106,250659,0
2013-05-17,37.284,37.679,37.262,37.666,361122,0
2013-05-20,37.622,37.768,37.479,37.645,419640,0
2013-05-21,37.657,38.053,37.657,38.048,549588,0
2013-05-22,38.014,38.129,36.357,36.612,650476,0
2013-05-23,36.522,36.593,35.752,35.908,527363,0
2013-05-24,35.783,36.154,35.535,36.047,417568,0
2013-05-28,36.305,36.411,35.745,36.09,355832,0
2013-05-29,35.938,35.976,34.976,35.358,447476,0
2013-05-30,35.403,35.643,34.849,34.927,408515,0
2013-05-31,34.795,35.075,34.293,34.325,577206,0
2013-06-03,34.571,34.971,34.049,34.815,429350,0
2013-06-04,34.922,34.936,34.296,34.58,389105,0
2013-06-05,34.538,34.763,34.328,34.571,245791,0
2013-06-06,34.397,34.898,34.392,34.859,241257,0
2013-06-07,34.98,35.353,34.624,35.276,647611,0
2013-06-10,35.271,35.375,34.837,34.948,364663,0
2013-06-11,34.694,34.98,34.52,34.832,376286,0
2013-06-12,34.917,34.917,34.42,34.524,245669,0
2013-06-13,34.444,35.234,34.387,35.031,359749,0
2013-06-14,35.009,35.714,34.893,35.126,325042,0
2013-06-17,35.289,35.517,35.05,35.122,364567,0
2013-06-18,35.23,35.66,34.889,35.309,260095,0
2013-06-19,35.403,35.403,34.076,34.227,294344,0
2013-06-20,34.006,34.095,33.102,33.208,343910,0
2013-06-21,33.346,33.766,33.071,33.33,636064,0
2013-06-24,32.938,34.472,32.559,33.672,478188,0
2013-06-25,33.876,34.303,33.325,34.144,570861,0
2013-06-26,34.352,34.832,34.285,34.473,638750,0
2013-06-27,34.531,35.292,34.501,35.103,557209,0
2013-06-28,34.986,35.388,34.771,35.185,996497,0
2013-07-01,35.492,35.762,35.326,35.593,609650,0
2013-07-02,35.648,36.758,35.648,36.734,668447,0
2013-07-03,36.65,36.65,35.013,36.238,550216,0
2013-07-05,36.291,36.383,35.257,36.383,638736,0
2013-07-08,36.378,36.596,36.082,36.107,316122,0
2013-07-09,36.252,36.499,35.993,36.4,322180,0
2013-07-10,36.342,36.65,36.082,36.624,286654,0
2013-07-11,37.085,37.323,36.884,37.323,490075,0
2013-07-12,37.211,37.372,36.743,36.784,318127,0
2013-07-15,36.578,36.946,36.373,36.461,377630,0
2013-07-16,36.554,36.919,36.383,36.461,380611,0
2013-07-17,36.677,36.926,36.427,36.875,290989,0
2013-07-18,36.926,37.186,36.578,37.008,373168,0
2013-07-19,36.865,37.08,36.544,36.568,259184,0
2013-07-22,36.578,37.026,36.554,37.008,263057,0
2013-07-23,36.892,36.936,36.149,36.373,621335,0
2013-07-24,36.499,36.507,35.423,35.629,642739,0
2013-07-25,35.459,35.675,35.253,35.406,406232,0
2013-07-26,35.172,35.288,34.977,35.209,212009,0
2013-07-29,35.165,35.297,34.887,35.028,380082,0
2013-07-30,35.129,35.218,34.678,34.887,251021,0
2013-07-31,35.009,35.009,34.043,34.466,444435,0
2013-08-01,34.51,34.688,34.062,34.28,448177,0
2013-08-02,34.6,34.6,33.625,33.65,408850,0
2013-08-05,33.534,33.758,33.38,33.427,323611,0
2013-08-06,33.427,33.703,33.229,33.265,343739,0
2013-08-07,33.229,33.345,32.762,33.175,344571,0
2013-08-08,33.238,33.238,32.657,32.934,485324,0
2013-08-09,32.829,33.784,32.82,33.562,366736,0
2013-08-12,33.373,33.642,33.238,33.275,325090,0
2013-08-13,33.303,33.409,32.325,32.496,238128,0
2013-08-14,32.434,32.845,32.227,32.829,316102,0
2013-08-15,32.387,32.451,31.788,32.282,403675,0
2013-08-16,32.113,32.146,31.107,31.241,285467,0
2013-08-19,31.134,31.171,30.579,30.625,343369,0
2013-08-20,30.829,31.611,30.569,31.393,398899,0
2013-08-21,31.047,31.824,30.911,31.485,353437,0
2013-08-22,31.611,31.976,31.223,31.833,344821,0
2013-08-23,31.942,32.504,31.753,32.264,370818,0
2013-08-26,32.282,32.461,31.969,32.055,357973,0
2013-08-27,31.807,32.264,31.735,32.189,423070,0
2013-08-28,32.036,32.246,31.494,31.563,310764,0
2013-08-29,31.241,31.448,31.207,31.314,569349,0
2013-08-30,31.368,31.554,31.019,31.115,328064,0
2013-09-03,31.133,31.314,30.294,30.898,469739,0
2013-09-04,30.889,31.314,30.719,31.142,203541,0
2013-09-05,31.249,31.249,30.736,30.835,204781,0
2013-09-06,31.232,31.601,31.181,31.287,229575,0
2013-09-09,31.333,31.591,31.223,31.573,441346,0
2013-09-10,32.205,32.205,31.486,31.675,330689,0
2013-09-11,31.494,31.876,31.223,31.411,429102,0
2013-09-12,31.476,31.788,31.009,31.054,312325,0
2013-09-13,31.026,31.098,30.809,30.962,1453093,0
2013-09-16,31.342,31.807,31.314,31.611,975799,0
2013-09-17,31.611,31.876,31.519,31.655,502061,0
2013-09-18,31.681,32.094,31.232,31.807,1884962,0
2013-09-19,31.995,32.504,31.788,32.299,869408,0
2013-09-20,32.386,32.424,31.838,31.854,737786,0
2013-09-23,31.854,31.937,31.546,31.565,386771,0
2013-09-24,31.556,31.613,31.171,31.268,347190,0
2013-09-25,31.268,31.675,31.249,31.449,581206,0
2013-09-26,31.449,31.648,31.249,31.421,441304,0
2013-09-27,31.287,31.478,31.088,31.232,283632,0
2013-09-30,31.06,31.421,30.611,30.818,366548,0
2013-10-01,30.736,31.449,30.736,31.007,565890,0
2013-10-02,31.069,31.259,30.818,31.026,401714,0
2013-10-03,30.889,31.133,30.178,30.197,561765,0
2013-10-04,30.267,30.557,30.248,30.503,918631,0
2013-10-07,30.394,30.665,30.087,30.656,675445,0
2013-10-08,30.674,30.936,30.548,30.557,425394,0
2013-10-09,30.557,31.123,30.557,30.665,530455,0
2013-10-10,30.835,31.747,30.835,31.648,543696,0
2013-10-11,31.89,32.253,31.575,32.032,534467,0
2013-10-14,31.927,32.071,31.683,31.881,352847,0
2013-10-15,31.701,32.1,31.556,31.848,321035,0
2013-10-16,31.881,32.622,31.774,32.47,393468,0
2013-10-17,32.35,33.425,32.244,33.369,538295,0
2013-10-18,33.386,33.386,32.774,33.054,564074,0
2013-10-21,33.369,33.369,32.711,33.044,432312,0
2013-10-22,33.369,34.462,33.261,34.171,770095,0
2013-10-23,34.246,34.417,33.893,34.398,451391,0
2013-10-24,34.315,34.659,34.121,34.542,498181,0
2013-10-25,34.571,34.886,34.362,34.848,257392,0
2013-10-28,34.814,34.912,34.293,34.617,265650,0
2013-10-29,34.523,34.523,33.856,34.179,416576,0
2013-10-30,34.179,34.437,34.083,34.362,373176,0
2013-10-31,34.371,34.625,34.102,34.265,572239,0
2013-11-01,34.427,34.617,34.073,34.371,560358,0
2013-11-04,34.408,34.751,34.102,34.497,249736,0
2013-11-05,34.226,34.437,33.443,33.541,458670,0
2013-11-06,33.74,34.179,33.532,33.541,197794,0
2013-11-07,33.453,33.731,33.318,33.614,469546,0
2013-11-08,33.488,33.504,32.513,32.838,405115,0
2013-11-11,32.721,33.128,32.667,32.755,201439,0
2013-11-12,32.667,32.684,32.12,32.576,444874,0
2013-11-13,32.405,32.874,32.091,32.854,270171,0
2013-11-14,32.928,33.309,32.774,33.146,279503,0
2013-11-15,33.163,33.3,32.928,33.18,233135,0
2013-11-18,33.207,33.281,32.64,32.675,300743,0
2013-11-19,32.631,32.764,32.332,32.558,280916,0
2013-11-20,32.604,33.099,32.234,32.369,432761,0
2013-11-21,32.369,32.694,32.214,32.386,299720,0
2013-11-22,32.369,32.424,32,32.298,329219,0
2013-11-25,32.332,32.386,31.881,32.377,266641,0
2013-11-26,32.386,32.622,32.042,32.144,427942,0
2013-11-27,32.196,32.54,32.025,32.513,189827,0
2013-11-29,32.576,32.604,31.854,32.018,153864,0
2013-12-02,32.091,32.289,31.666,31.956,407725,0
2013-12-03,31.937,32.424,31.783,32.332,371387,0
2013-12-04,32.196,32.846,31.89,32.595,640020,0
2013-12-05,32.53,32.64,32.205,32.52,318562,0
2013-12-06,32.748,33,32.395,32.558,360746,0
2013-12-09,32.55,32.764,32.298,32.748,286686,0
2013-12-10,32.831,33.044,32.755,32.822,311485,0
2013-12-11,32.854,33.119,32.35,32.414,660964,0
2013-12-12,32.271,32.496,31.899,32.042,870303,0
2013-12-13,32.17,32.46,32,32.16,559066,0
2013-12-16,32.224,32.377,32.127,32.342,473428,0
2013-12-17,32.332,32.684,32.081,32.631,970739,0
2013-12-18,32.567,33.054,31.927,32.64,671098,0
2013-12-19,32.414,32.52,31.766,31.917,467813,0
2013-12-20,31.838,32.386,31.621,32.289,543581,0
2013-12-23,32.289,32.613,32.196,32.28,316098,0
2013-12-24,32.27,32.741,31.953,32.705,234542,0
2013-12-26,32.868,33.06,32.434,32.643,282106,0
2013-12-27,32.75,32.75,32.253,32.597,315522,0
2013-12-30,32.633,33.153,32.633,33.115,234926,0
2013-12-31,33.115,33.195,32.778,32.904,391707,0
2014-01-02,32.953,33.068,32.471,32.817,366500,0
2014-01-03,32.817,33.605,32.741,33.54,475019,0
2014-01-06,33.742,33.742,33.195,33.424,337554,0
2014-01-07,33.987,34.068,33.65,33.733,352226,0
2014-01-08,33.678,33.733,33.269,33.405,392116,0
2014-01-09,33.512,33.512,33.004,33.25,557962,0
2014-01-10,33.317,33.704,33.259,33.531,376709,0
2014-01-13,33.488,33.668,33.232,33.349,320395,0
2014-01-14,33.395,33.786,33.259,33.442,357834,0
2014-01-15,33.56,33.832,33.349,33.424,322638,0
2014-01-16,33.395,33.686,33.395,33.597,507154,0
2014-01-17,33.668,33.885,33.222,33.288,449192,0
2014-01-21,33.521,33.96,33.378,33.56,379088,0
2014-01-22,33.65,33.969,33.577,33.704,518221,0
2014-01-23,33.605,34.194,33.496,34.115,387230,0
2014-01-24,34.03,34.289,33.65,33.694,433655,0
2014-01-27,33.56,34.203,33.297,33.332,629264,0
2014-01-28,34.115,34.922,33.442,34.605,760763,0
2014-01-29,34.658,35.097,34.467,34.922,692205,0
2014-01-30,35.058,35.429,34.922,35.257,614350,0
2014-01-31,35.019,35.876,34.959,35.703,558583,0
2014-02-03,35.774,35.927,35.504,35.774,813751,0
2014-02-04,36.121,36.402,35.812,35.848,570492,0
2014-02-05,35.848,36.101,35.293,35.458,992915,0
2014-02-06,35.62,35.729,35.438,35.504,668764,0
2014-02-07,35.611,35.739,35.438,35.676,450564,0
2014-02-10,35.749,36.084,35.54,36.012,604672,0
2014-02-11,35.947,36.465,35.749,36.385,825749,0
2014-02-12,36.347,36.62,36.211,36.248,483248,0
2014-02-13,36.066,36.567,36.039,36.439,476637,0
2014-02-14,36.42,36.493,36.248,36.366,278437,0
2014-02-18,36.312,36.475,36.101,36.446,345068,0
2014-02-19,36.266,36.702,36.185,36.202,446330,0
2014-02-20,36.239,36.539,35.783,36.101,511733,0
2014-02-21,36.131,36.611,35.867,36.239,465040,0
2014-02-24,36.322,36.558,36.211,36.258,402007,0
2014-02-25,36.239,36.51,36.076,36.411,202726,0
2014-02-26,36.411,36.503,36.202,36.322,388438,0
2014-02-27,36.322,36.567,36.167,36.33,258182,0
2014-02-28,36.284,36.702,36.284,36.558,562319,0
2014-03-03,36.51,36.766,36.43,36.737,287314,0
2014-03-04,37.064,37.073,36.693,37.011,912982,0
2014-03-05,36.948,37.438,36.928,37.157,539015,0
2014-03-06,37.129,37.291,36.901,37.112,619492,0
2014-03-07,37.083,37.191,36.775,36.948,526440,0
2014-03-10,36.856,36.975,36.43,36.567,420919,0
2014-03-11,36.558,36.756,36.493,36.729,392589,0
2014-03-12,36.702,37.284,36.675,37.238,550510,0
2014-03-13,37.31,37.553,37.092,37.535,660412,0
2014-03-14,37.563,37.81,37.383,37.418,320567,0
2014-03-17,37.553,37.647,37.129,37.494,291621,0
2014-03-18,37.484,37.774,37.301,37.602,253780,0
2014-03-19,37.484,37.728,36.611,36.729,244951,0
2014-03-20,36.611,37.201,36.567,36.992,533029,0
2014-03-21,37.064,37.401,36.893,37.157,432572,0
2014-03-24,37.275,37.284,36.638,36.865,228442,0
2014-03-25,37.028,37.248,36.856,37.121,263609,0
2014-03-26,36.393,37.088,36.384,36.703,594963,0
2014-03-27,36.621,36.914,35.084,36.84,405899,0
2014-03-28,36.904,37.197,36.758,36.931,217958,0
2014-03-31,36.96,37.592,36.612,37.216,373058,0
2014-04-01,37.271,37.406,36.731,37.398,400129,0
2014-04-02,37.416,37.482,37.178,37.326,284769,0
2014-04-03,37.28,37.444,37.117,37.28,749075,0
2014-04-04,37.464,37.7,37.317,37.647,248456,0
2014-04-07,37.535,37.884,37.254,37.372,347552,0
2014-04-08,37.326,37.502,37.224,37.288,282164,0
2014-04-09,37.298,37.527,37.042,37.363,158333,0
2014-04-10,37.38,37.62,37.187,37.326,286194,0
2014-04-11,37.107,37.444,36.832,37.024,375489,0
2014-04-14,37.17,37.691,37.006,37.611,437798,0
2014-04-15,37.542,37.838,37.482,37.784,386179,0
2014-04-16,37.939,37.948,37.416,37.639,502670,0
2014-04-17,37.492,37.582,37.17,37.372,274150,0
2014-04-21,37.372,37.738,37.207,37.673,235367,0
2014-04-22,37.7,38.132,37.078,37.655,467561,0
2014-04-23,37.784,38.132,37.611,37.775,645830,0
2014-04-24,37.766,37.939,37.601,37.801,306432,0
2014-04-25,37.639,38.103,37.592,37.82,495936,0
2014-04-28,37.912,38.607,37.912,38.58,287593,0
2014-04-29,38.706,38.706,38.066,38.268,364173,0
2014-04-30,38.241,38.352,37.884,38.335,318627,0
2014-05-01,38.395,38.802,37.857,38.725,282188,0
2014-05-02,38.59,38.994,38.405,38.89,242680,0
2014-05-05,38.679,39.131,38.5,39.121,223219,0
2014-05-06,39.026,39.315,38.957,39.009,303371,0
2014-05-07,39.131,39.54,39.131,39.533,357073,0
2014-05-08,39.547,39.772,39.065,39.412,316207,0
2014-05-09,39.412,39.644,39.267,39.479,350164,0
2014-05-12,39.367,39.506,39.158,39.315,266543,0
2014-05-13,39.286,39.644,38.829,39.009,200516,0
2014-05-14,39.018,39.305,38.664,39.158,275015,0
2014-05-15,39.22,39.514,38.836,39.131,247552,0
2014-05-16,39.174,39.431,38.784,39.403,204429,0
2014-05-19,39.349,39.497,39.055,39.46,159319,0
2014-05-20,39.46,39.626,39.286,39.412,276316,0
2014-05-21,39.479,39.586,39.018,39.141,138723,0
2014-05-22,39.121,39.174,38.754,38.774,228300,0
2014-05-23,38.81,39.22,38.81,39.121,164931,0
2014-05-27,39.21,39.46,39.121,39.33,154226,0
2014-05-28,39.121,39.2,38.852,39.026,337079,0
2014-05-29,39.093,39.566,39.002,39.514,256983,0
2014-05-30,39.616,40.145,39.479,40.045,525397,0
2014-06-02,40.062,40.299,39.953,40.164,277078,0
2014-06-03,40.008,40.275,39.953,40.236,169470,0
2014-06-04,40.202,40.366,40.062,40.219,135443,0
2014-06-05,40.54,40.638,39.981,40.484,418215,0
2014-06-06,40.593,40.621,40.256,40.329,294032,0
2014-06-09,40.291,40.603,39.54,39.566,375192,0
2014-06-10,39.488,39.695,38.974,39.586,608507,0
2014-06-11,39.616,39.926,39.596,39.825,402426,0
2014-06-12,39.842,40.182,39.506,40.145,562794,0
2014-06-13,40.228,40.706,39.815,40.63,442179,0
2014-06-16,40.751,40.777,40.008,40.072,349839,0
2014-06-17,40.054,40.202,39.596,39.834,431110,0
2014-06-18,39.981,40.502,39.606,40.494,346761,0
2014-06-19,40.603,41.051,40.366,41.016,366210,0
2014-06-20,40.923,41.153,40.375,41.134,458642,0
2014-06-23,41.024,41.372,40.979,41.115,404660,0
2014-06-24,41.061,41.255,40.813,40.861,288686,0
2014-06-25,40.754,41.096,40.718,40.882,337887,0
2014-06-26,40.882,40.891,40.523,40.718,266863,0
2014-06-27,40.67,40.866,40.376,40.818,495360,0
2014-06-30,41.003,41.021,40.449,40.726,379877,0
2014-07-01,40.771,40.901,40.514,40.874,541305,0
2014-07-02,40.808,40.891,40.396,40.746,190515,0
2014-07-03,40.779,40.857,40.154,40.367,218358,0
2014-07-07,40.32,40.586,40.154,40.265,512067,0
2014-07-08,40.339,41.113,40.33,40.995,352602,0
2014-07-09,41.096,41.096,40.562,40.746,249179,0
2014-07-10,40.7,41.077,40.68,41.077,250282,0
2014-07-11,41.122,41.224,40.866,41.177,156695,0
2014-07-14,41.177,41.361,41.03,41.234,235352,0
2014-07-15,41.234,41.371,40.955,41.087,147667,0
2014-07-16,41.113,41.499,41.03,41.463,161551,0
2014-07-17,41.39,41.602,41.104,41.279,132873,0
2014-07-18,41.306,41.576,41.214,41.463,212836,0
2014-07-21,41.463,41.665,41.187,41.38,198420,0
2014-07-22,41.538,41.538,40.736,40.882,880473,0
2014-07-23,41.113,41.49,41.058,41.243,445969,0
2014-07-24,41.306,41.428,41.067,41.122,217232,0
2014-07-25,40.975,41.41,40.975,41.271,371615,0
2014-07-28,41.234,41.61,41.234,41.508,281969,0
2014-07-29,41.454,41.482,41.167,41.41,382528,0
2014-07-30,41.306,41.528,41.096,41.371,254924,0
2014-07-31,41.159,41.352,40.837,40.847,283748,0
2014-08-01,40.901,41.344,40.562,40.562,272723,0
2014-08-04,40.68,40.779,40.256,40.596,411172,0
2014-08-05,40.421,40.866,40.358,40.562,416279,0
2014-08-06,40.514,40.828,40.163,40.68,229326,0
2014-08-07,40.718,40.995,40.486,40.623,234322,0
2014-08-08,40.808,40.985,40.486,40.641,298655,0
2014-08-11,40.754,40.975,40.606,40.661,221651,0
2014-08-12,40.661,41.058,40.623,40.709,243944,0
2014-08-13,40.891,41.306,40.891,41.243,225625,0
2014-08-14,41.271,41.428,41.113,41.263,213053,0
2014-08-15,41.224,41.499,41.141,41.234,261884,0
2014-08-18,41.473,41.824,41.315,41.815,268721,0
2014-08-19,41.915,41.934,41.576,41.685,373321,0
2014-08-20,41.732,41.815,41.445,41.713,342989,0
2014-08-21,41.777,42.008,41.576,41.602,175378,0
2014-08-22,41.586,41.722,41.224,41.508,219977,0
2014-08-25,41.722,41.722,41.361,41.518,213161,0
2014-08-26,41.586,41.741,41.518,41.638,129685,0
2014-08-27,41.704,41.85,41.61,41.815,232651,0
2014-08-28,41.85,42.081,41.665,41.888,213336,0
2014-08-29,42.018,42.304,41.796,42.137,295441,0
2014-09-02,42.165,42.329,42.036,42.147,215367,0
2014-09-03,42.184,42.367,42.081,42.165,175664,0
2014-09-04,42.156,42.386,41.85,42.026,310515,0
2014-09-05,42.156,42.671,41.879,42.562,323301,0
2014-09-08,42.534,42.653,42.192,42.339,192421,0
2014-09-09,42.461,42.461,41.998,42.119,185153,0
2014-09-10,41.934,42.008,41.205,41.224,260489,0
2014-09-11,41.196,41.547,40.985,41.234,201217,0
2014-09-12,41.104,41.187,39.934,40.282,423270,0
2014-09-15,40.182,40.486,39.552,39.571,545511,0
2014-09-16,39.657,40.172,39.631,40.026,377536,0
2014-09-17,40.099,40.514,39.961,40.144,278818,0
2014-09-18,39.987,40.256,39.288,39.397,591079,0
2014-09-19,39.601,39.631,39.056,39.202,694609,0
2014-09-22,39.25,39.318,38.939,38.966,236486,0
2014-09-23,38.879,39.259,38.772,38.899,753478,0
2014-09-24,38.856,39.491,38.657,38.727,658967,0
2014-09-25,38.756,39.072,38.514,38.914,376767,0
2014-09-26,38.999,39.75,38.737,39.528,582044,0
2014-09-29,39.414,39.65,39.129,39.631,363342,0
2014-09-30,39.641,39.888,39.324,39.369,588398,0
2014-10-01,39.501,39.937,39.396,39.74,388296,0
2014-10-02,39.73,39.918,39.341,39.602,353271,0
2014-10-03,39.75,39.974,39.482,39.694,215582,0
2014-10-06,39.888,40.113,39.73,39.946,307983,0
2014-10-07,39.76,40.216,39.711,39.76,412993,0
2014-10-08,39.965,40.57,39.641,40.57,322125,0
2014-10-09,40.838,41.154,40.577,40.772,405060,0
2014-10-10,40.809,41.171,40.437,40.456,324051,0
2014-10-13,40.561,40.947,40.317,40.661,484196,0
2014-10-14,40.93,41.525,40.632,41.357,321891,0
2014-10-15,41.416,41.656,40.903,41.051,557361,0
2014-10-16,40.947,41.218,40.57,41.07,498494,0
2014-10-17,41.171,41.609,40.7,41.469,373288,0
2014-10-20,41.416,42.204,41.293,41.823,479620,0
2014-10-21,43.049,43.718,42.289,43.114,845583,0
2014-10-22,43.225,43.745,43.014,43.421,468646,0
2014-10-23,43.726,44.165,43.597,43.999,460402,0
2014-10-24,44.017,44.324,43.383,43.849,436105,0
2014-10-27,43.98,44.201,43.636,44.071,537116,0
2014-10-28,43.784,44.21,43.774,44.21,317676,0
2014-10-29,44.043,44.583,43.794,44.23,471371,0
2014-10-30,44.148,44.667,44.024,44.667,303121,0
2014-10-31,44.954,45.634,44.667,45.634,395109,0
2014-11-03,45.709,46.302,45.709,46.239,486756,0
2014-11-04,46.321,46.489,45.978,46.144,279625,0
2014-11-05,46.144,46.543,45.96,46.508,303862,0
2014-11-06,46.684,46.769,45.827,45.875,356543,0
2014-11-07,45.689,45.903,45.234,45.271,390481,0
2014-11-10,45.308,46.144,45.262,46.071,277070,0
2014-11-11,46.003,46.003,45.243,45.281,264773,0
2014-11-12,45.271,45.271,44.871,45.009,194722,0
2014-11-13,44.937,45.402,44.908,45.122,306844,0
2014-11-14,45.029,45.216,44.491,44.501,322527,0
2014-11-17,44.583,44.863,44.453,44.825,387533,0
2014-11-18,44.954,45.076,44.601,44.816,378270,0
2014-11-19,44.723,44.964,43.962,44.08,291076,0
2014-11-20,44.053,44.397,43.794,44.184,209726,0
2014-11-21,44.416,44.667,44.267,44.648,290124,0
2014-11-24,44.816,45.113,44.695,44.974,339235,0
2014-11-25,45.039,45.456,44.621,45.281,446073,0
2014-11-26,45.383,45.921,45.383,45.847,223737,0
2014-11-28,45.986,46.452,45.855,46.108,174532,0
2014-12-01,46.163,46.543,45.699,45.978,376765,0
2014-12-02,45.837,46.257,45.475,46.163,280624,0
2014-12-03,46.108,46.46,45.885,46.265,173153,0
2014-12-04,46.265,46.73,46.013,46.656,262286,0
2014-12-05,46.367,46.516,45.811,46.433,315231,0
2014-12-08,46.48,47.353,46.48,47.093,509274,0
2014-12-09,47.047,47.214,46.572,46.998,312120,0
2014-12-10,46.869,47.186,46.684,46.979,338044,0
2014-12-11,47.084,47.445,46.822,46.888,278581,0
2014-12-12,46.869,47.205,46.239,46.248,369104,0
2014-12-15,46.265,46.498,45.393,45.718,294605,0
2014-12-16,45.66,45.986,45.158,45.763,366411,0
2014-12-17,45.921,46.73,45.744,46.684,460875,0
2014-12-18,46.917,46.962,46.452,46.869,367763,0
2014-12-19,47.224,47.224,46.769,46.814,600604,0
2014-12-22,47.075,48.061,46.898,48.041,293915,0
2014-12-23,48.016,48.278,47.596,47.897,265201,0
2014-12-24,47.915,48.334,47.763,47.783,254478,0
2014-12-26,47.97,48.635,47.97,48.541,234076,0
2014-12-29,48.409,49.083,48.409,49.027,320036,0
2014-12-30,48.895,49.214,48.436,48.513,318012,0
2014-12-31,48.664,49.149,48.006,48.215,554819,0
2015-01-02,48.513,49.054,48.234,48.971,296701,0
2015-01-05,48.85,49.308,48.625,49.046,540536,0
2015-01-06,49.196,50.141,49.196,49.991,879912,0
2015-01-07,50.179,51.494,49.599,51.093,660390,0
2015-01-08,51.225,51.712,50.85,51.384,301849,0
2015-01-09,51.441,51.553,50.973,51.205,362694,0
2015-01-12,51.31,52.058,51.169,51.99,320236,0
2015-01-13,51.936,52.356,51.422,51.954,252060,0
2015-01-14,51.581,52.77,51.581,52.654,327914,0
2015-01-15,52.752,52.91,51.822,52.298,331432,0
2015-01-16,52.307,52.752,51.795,52.654,270863,0
2015-01-20,52.851,52.92,51.572,51.861,463690,0
2015-01-21,51.785,52.105,51.319,51.9,366357,0
2015-01-22,52.256,52.9,51.91,52.712,676218,0
2015-01-23,52.813,52.929,52.087,52.197,327302,0
2015-01-26,52.266,52.732,51.891,52.644,575914,0
2015-01-27,52.627,53.198,51.712,52.663,381194,0
2015-01-28,53.001,53.255,52.285,52.385,348695,0
2015-01-29,52.346,52.505,51.9,52.425,249652,0
2015-01-30,52.291,52.395,51.151,51.189,532382,0
2015-02-02,51.205,51.47,49.887,51.374,478587,0
2015-02-03,51.441,51.936,50.824,51.9,345934,0
2015-02-04,51.812,51.831,51.243,51.61,409951,0
2015-02-05,51.91,52.593,51.494,52.573,319832,0
2015-02-06,52.375,52.375,50.43,50.682,433867,0
2015-02-09,50.87,51.01,49.981,50.179,329985,0
2015-02-10,50.195,50.309,49.206,49.972,650716,0
2015-02-11,50.141,50.402,49.42,49.58,415330,0
2015-02-12,49.775,50.832,49.719,50.777,365210,0
2015-02-13,50.748,50.748,49.832,50.233,294263,0
2015-02-17,50.318,50.982,50.104,50.478,315529,0
2015-02-18,50.561,51.272,50.001,51.179,298229,0
2015-02-19,51.132,51.364,50.15,50.233,375674,0
2015-02-20,50.065,50.954,49.936,50.841,228787,0
2015-02-23,50.982,51.591,50.618,51.205,329206,0
2015-02-24,51.093,51.179,49.906,50.131,385207,0
2015-02-25,50.169,50.758,49.879,50.253,273782,0
2015-02-26,49.991,50.486,49.57,50.223,306228,0
2015-02-27,50.309,50.748,49.739,50.383,265834,0
2015-03-02,50.542,51.644,50.393,50.925,261849,0
2015-03-03,50.748,50.916,50.179,50.841,258103,0
2015-03-04,50.908,50.954,50.084,50.272,402019,0
2015-03-05,50.44,50.898,50.281,50.412,304614,0
2015-03-06,49.926,49.926,48.635,48.784,696800,0
2015-03-09,49.401,49.401,48.877,49.231,361070,0
2015-03-10,49.168,49.42,48.868,49.017,448850,0
2015-03-11,49,49.757,48.905,49.58,354548,0
2015-03-12,50.001,50.888,49.701,50.832,256500,0
2015-03-13,50.888,51.262,50.337,51.075,372403,0
2015-03-16,51.075,52.058,50.982,51.881,395926,0
2015-03-17,51.663,52.01,51.356,51.881,340968,0
2015-03-18,51.777,53.088,51.441,52.973,353906,0
2015-03-19,52.722,53.367,52.505,52.788,297879,0
2015-03-20,53.069,54.228,52.891,53.891,669961,0
2015-03-23,53.901,54.349,53.414,53.442,869794,0
2015-03-24,53.114,53.573,52.742,52.823,400307,0
2015-03-25,52.846,53.111,51.766,51.908,359838,0
2015-03-26,51.82,51.963,51.332,51.587,396483,0
2015-03-27,51.829,52.058,51.519,51.889,269667,0
2015-03-30,52.097,52.417,51.669,52.285,272642,0
2015-03-31,52.178,52.508,51.597,51.739,626958,0
2015-04-01,51.739,52.178,51.154,51.436,413477,0
2015-04-02,51.359,51.989,51.068,51.918,330102,0
2015-04-06,52.009,52.478,52.009,52.318,296964,0
2015-04-07,52.276,52.299,51.276,51.314,261686,0
2015-04-08,51.446,51.634,51.068,51.144,274130,0
2015-04-09,51.163,51.398,49.91,49.957,264629,0
2015-04-10,50.24,50.691,49.665,49.797,327659,0
2015-04-13,49.826,49.996,49.722,49.76,333607,0
2015-04-14,49.778,50.23,49.695,49.948,310877,0
2015-04-15,49.977,50.07,49.431,49.505,320960,0
2015-04-16,49.411,49.91,49.148,49.75,328344,0
2015-04-17,49.797,49.797,49.13,49.336,263296,0
2015-04-20,49.459,50.108,49.3,49.665,393792,0
2015-04-21,50.842,51.295,50.015,50.201,516870,0
2015-04-22,50.447,51.379,50.428,51.359,543799,0
2015-04-23,51.427,51.757,51.388,51.634,272428,0
2015-04-24,51.597,52.257,51.465,51.935,357539,0
2015-04-27,52.178,52.446,51.577,51.757,468919,0
2015-04-28,51.549,51.926,51.192,51.549,277209,0
2015-04-29,50.909,51.51,50.513,50.806,511614,0
2015-04-30,50.806,50.833,49.411,49.732,437162,0
2015-05-01,49.807,50.673,49.807,50.118,331058,0
2015-05-04,50.287,50.824,49.986,50.221,282626,0
2015-05-05,50.051,50.108,48.959,49.176,387243,0
2015-05-06,49.336,49.346,48.762,49.317,353979,0
2015-05-07,49.469,50.551,49.195,50.419,355589,0
2015-05-08,51.031,51.739,50.851,50.909,272428,0
2015-05-11,50.88,51.228,49.986,50.201,199888,0
2015-05-12,49.948,50.598,49.411,50.334,236838,0
2015-05-13,50.522,51.172,49.525,49.646,229203,0
2015-05-14,49.948,50.889,49.864,50.889,158042,0
2015-05-15,51.078,51.483,50.899,51.276,213688,0
2015-05-18,51.031,51.388,50.767,51.115,124297,0
2015-05-19,51.012,51.539,50.467,51.192,190067,0
2015-05-20,51.359,51.65,51.022,51.058,216350,0
2015-05-21,51.031,51.144,50.201,50.608,163353,0
2015-05-22,50.522,51.154,50.137,50.889,200100,0
2015-05-26,50.71,51.106,50.504,50.758,365650,0
2015-05-27,50.551,51.625,50.551,51.539,289212,0
2015-05-28,51.739,51.899,51.388,51.839,380069,0
2015-05-29,51.839,52.077,51.427,51.587,893335,0
2015-06-01,51.634,52.218,51.002,52.077,555938,0
2015-06-02,51.849,51.849,50.937,50.993,457774,0
2015-06-03,50.975,51.041,50.032,50.051,393084,0
2015-06-04,49.957,50.522,49.712,50.211,394467,0
2015-06-05,49.675,50.1,49.008,49.618,272855,0
2015-06-08,49.637,49.89,49.402,49.656,248107,0
2015-06-09,49.572,49.742,49.008,49.139,252654,0
2015-06-10,49.186,50.391,48.856,49.835,410817,0
2015-06-11,50.211,50.504,49.873,49.9,281571,0
2015-06-12,49.826,50.127,49.609,49.93,275511,0
2015-06-15,49.9,50.08,49.609,49.977,319586,0
2015-06-16,50.032,50.381,49.704,50.361,226121,0
2015-06-17,50.513,51.022,50.006,50.965,247577,0
2015-06-18,51.115,51.82,50.88,51.66,230370,0
2015-06-19,51.597,52.208,50.993,52.029,818243,0
2015-06-22,51.972,52.149,51.05,51.068,484212,0
2015-06-23,50.889,51.135,50.201,50.353,458532,0
2015-06-24,50.424,50.765,50.063,50.205,518572,0
2015-06-25,50.121,50.224,49.675,49.836,311757,0
2015-06-26,49.912,50.49,49.628,50.32,646082,0
2015-06-29,50.169,51.002,49.751,49.779,404989,0
2015-06-30,50.044,50.585,49.695,49.856,528602,0
2015-07-01,50.007,51.344,49.685,51.344,489467,0
2015-07-02,51.572,52.121,51.344,51.694,570357,0
2015-07-06,51.429,52.358,51.401,52.348,702083,0
2015-07-07,52.499,53.344,52.187,53.316,622986,0
2015-07-08,53.099,53.297,52.786,52.91,565085,0
2015-07-09,53.153,53.153,52.437,52.518,643128,0
2015-07-10,52.689,53.648,52.479,53.232,636377,0
2015-07-13,53.658,54.046,52.786,53.163,317874,0
2015-07-14,53.25,53.534,52.88,53.192,233590,0
2015-07-15,53.145,53.6,52.699,53.334,286355,0
2015-07-16,53.544,53.989,53.373,53.885,213145,0
2015-07-17,54.197,54.197,53.43,53.676,242361,0
2015-07-20,53.552,54.113,53.477,53.904,387374,0
2015-07-21,54.34,54.862,53.875,54.15,462572,0
2015-07-22,54.264,54.672,54.132,54.425,262504,0
2015-07-23,54.425,54.425,53.477,53.942,356368,0
2015-07-24,53.942,54.264,53.828,53.922,187835,0
2015-07-27,54.179,54.586,53.781,53.922,394652,0
2015-07-28,53.895,54.293,53.468,54.113,423445,0
2015-07-29,54.122,54.501,53.676,54.444,216309,0
2015-07-30,54.293,54.576,53.942,54.472,208401,0
2015-07-31,54.928,55.374,54.757,54.881,277375,0
2015-08-03,54.984,55.439,54.787,55.221,254283,0
2015-08-04,55.136,55.791,54.787,54.89,417960,0
2015-08-05,55.003,55.231,54.625,54.862,418381,0
2015-08-06,54.757,54.918,53.752,54.787,299298,0
2015-08-07,54.728,55.051,54.283,54.967,259655,0
2015-08-10,55.231,55.507,54.406,54.719,227910,0
2015-08-11,54.728,55.345,54.642,55.099,311365,0
2015-08-12,54.967,55.145,54.378,54.881,543360,0
2015-08-13,54.616,55.383,54.255,55.089,330425,0
2015-08-14,55.043,55.839,54.719,55.829,429561,0
2015-08-17,55.742,56.227,55.355,56.217,518572,0
2015-08-18,56.17,56.502,55.962,56.368,337068,0
2015-08-19,56.075,56.473,55.734,56.16,221371,0
2015-08-20,55.942,56.294,55.544,55.734,204181,0
2015-08-21,55.658,55.752,54.728,54.813,401613,0
2015-08-24,53.241,54.777,52.338,52.89,626617,0
2015-08-25,53.846,53.846,51.694,51.772,490203,0
2015-08-26,52.558,53.6,52.056,53.497,590713,0
2015-08-27,54.103,54.862,53.534,53.865,882535,0
2015-08-28,54.103,54.227,53.63,54.009,974713,0
2015-08-31,54.15,54.406,52.85,52.87,590607,0
2015-09-01,52.113,52.768,51.629,52.197,343291,0
2015-09-02,52.719,53.031,52.066,52.377,406569,0
2015-09-03,52.86,53.153,52.447,52.548,407308,0
2015-09-04,52.167,52.285,51.249,51.855,432621,0
2015-09-08,52.499,52.65,52.016,52.207,413846,0
2015-09-09,52.65,52.83,51.372,51.477,619504,0
2015-09-10,51.136,52.538,51.031,51.772,577454,0
2015-09-11,51.655,53.269,51.581,53.26,450443,0
2015-09-14,53.477,53.487,52.821,53.099,270204,0
2015-09-15,53.163,53.885,52.578,53.809,294355,0
2015-09-16,53.904,54.311,53.572,54.16,271782,0
2015-09-17,53.999,55.429,53.562,54.652,380822,0
2015-09-18,54.122,55.269,53.761,54.682,672764,0
2015-09-21,54.918,55.535,54.616,55.204,237614,0
2015-09-22,54.747,55.194,54.596,54.625,324094,0
2015-09-23,54.905,55.518,54.667,55.412,236907,0
2015-09-24,55.097,55.602,54.409,54.829,352191,0
2015-09-25,55.011,55.527,54.667,55.107,413248,0
2015-09-28,54.773,54.973,54,54.515,313589,0
2015-09-29,54.657,55.727,54.409,55.355,395122,0
2015-09-30,55.68,56.156,55.412,55.898,462285,0
2015-10-01,56.023,56.652,55.794,56.597,524208,0
2015-10-02,56.5,56.851,56.023,56.841,293590,0
2015-10-05,57.103,57.761,56.689,57.654,756602,0
2015-10-06,57.628,57.683,56.587,56.739,524942,0
2015-10-07,56.769,57.245,56.463,57.245,436927,0
2015-10-08,57.195,57.863,56.96,57.312,315803,0
2015-10-09,57.275,57.589,56.96,57.539,254193,0
2015-10-12,57.628,58.341,57.628,58.124,252982,0
2015-10-13,57.863,58.218,57.559,58.036,360754,0
2015-10-14,58.16,58.16,57.427,57.599,835613,0
2015-10-15,57.609,58.485,57.529,58.418,212701,0
2015-10-16,58.503,59.058,58.045,58.781,244450,0
2015-10-19,58.704,59.801,58.704,59.755,431472,0
2015-10-20,59.716,60.003,58.743,59.172,544446,0
2015-10-21,59.372,59.584,58.637,58.906,495290,0
2015-10-22,58.753,59.048,58.523,58.886,588859,0
2015-10-23,58.876,59.143,58.045,58.685,359393,0
2015-10-26,58.876,59.277,58.39,58.838,386110,0
2015-10-27,59.153,59.755,59.106,59.755,516142,0
2015-10-28,59.774,59.917,57.883,58.847,416916,0
2015-10-29,58.6,58.772,58.027,58.465,304698,0
2015-10-30,58.485,58.581,57.721,57.721,316748,0
2015-11-02,57.741,58.399,57.51,58.179,584440,0
2015-11-03,58.189,58.276,56.797,57.083,481984,0
2015-11-04,57.285,57.377,56.881,57.195,288170,0
2015-11-05,57.083,57.456,56.851,57.437,297048,0
2015-11-06,56.769,57.427,55.488,55.966,354258,0
2015-11-09,56.089,56.309,55.077,55.966,569343,0
2015-11-10,55.68,56.96,55.68,56.49,527353,0
2015-11-11,56.652,57.023,56.375,56.824,218465,0
2015-11-12,56.699,57.043,56.385,56.527,275150,0
2015-11-13,56.749,56.911,55.917,56.089,248116,0
2015-11-16,56.032,57.149,55.774,57.141,431165,0
2015-11-17,57.023,58.027,56.841,57.367,257023,0
2015-11-18,57.397,57.663,56.941,57.539,338541,0
2015-11-19,57.569,58.036,57.367,57.79,356039,0
2015-11-20,58.104,60.222,57.302,58.704,1266568,0
2015-11-23,58.847,59.097,58.513,58.915,273682,0
2015-11-24,58.513,58.896,58.007,58.227,395332,0
2015-11-25,58.408,59.001,58.303,58.925,197090,0
2015-11-27,58.961,59.668,58.925,59.611,164609,0
2015-11-30,59.687,59.849,59.181,59.534,530705,0
2015-12-01,60.003,60.765,59.621,60.755,419130,0
2015-12-02,60.603,60.72,59.697,59.792,541036,0
2015-12-03,59.649,59.716,58.838,58.943,839879,0
2015-12-04,58.838,60.46,58.724,60.07,507444,0
2015-12-07,59.926,60.232,59.087,59.439,369451,0
2015-12-08,59.334,59.611,59.048,59.402,290642,0
2015-12-09,59.23,59.459,58.685,59.028,233238,0
2015-12-10,59.038,59.486,58.79,59.078,398685,0
2015-12-11,58.714,59.564,58.581,59.372,369031,0
2015-12-14,59.048,60.06,59.048,59.955,359448,0
2015-12-15,60.213,60.956,59.841,60.7,560360,0
2015-12-16,61.024,62.188,60.852,61.959,455893,0
2015-12-17,62.351,62.923,61.739,62.684,755562,0
2015-12-18,62.846,62.856,62.131,62.293,965118,0
2015-12-21,62.302,62.971,62.112,62.522,338332,0
2015-12-22,62.541,63.037,62.293,62.368,352603,0
2015-12-23,62.47,62.979,62.412,62.873,275342,0
2015-12-24,63.084,63.478,62.663,63.007,183328,0
2015-12-28,62.816,63.669,62.729,63.488,392013,0
2015-12-29,63.787,64.206,63.632,64.132,418519,0
2015-12-30,64.024,64.169,63.823,64.053,374788,0
2015-12-31,64.093,64.169,63.478,63.996,887664,0
2016-01-04,63.699,63.699,62.164,62.624,482226,0
2016-01-05,62.826,64.024,62.667,63.747,436614,0
2016-01-06,63.623,64.304,63.18,63.804,364108,0
2016-01-07,63.066,63.641,62.883,62.95,353169,0
2016-01-08,62.989,63.431,62.21,62.288,225220,0
2016-01-11,62.412,63.669,62.346,63.296,330816,0
2016-01-12,63.737,63.737,62.633,63.094,366673,0
2016-01-13,63.258,63.89,62.527,62.672,473954,0
2016-01-14,62.672,63.056,62.019,62.21,412128,0
2016-01-15,61.384,62.317,61.068,62.279,747990,0
2016-01-19,62.758,63.717,62.337,63.431,655487,0
2016-01-20,63.056,63.623,61.52,62.883,1153050,0
2016-01-21,63.199,63.737,62.2,62.288,359454,0
2016-01-22,62.922,64.409,62.546,64.314,434840,0
2016-01-25,64.276,65.408,64.141,64.572,495351,0
2016-01-26,63.813,64.246,62.663,63.229,1056879,0
2016-01-27,62.614,62.806,59.725,62.106,696899,0
2016-01-28,62.21,62.49,60.8,61.241,580001,0
2016-01-29,61.73,63.296,61.212,63.276,612399,0
2016-02-01,63.046,65.263,62.393,64.715,500357,0
2016-02-02,64.775,65.024,63.833,64.37,504782,0
2016-02-03,64.735,65.519,64.169,65.071,542892,0
2016-02-04,64.832,65.1,63.757,64.314,473722,0
2016-02-05,64.206,64.572,63.382,63.545,351510,0
2016-02-08,63.152,63.152,60.8,61.779,514514,0
2016-02-09,61.443,62.19,61.078,61.856,572354,0
2016-02-10,62.174,64.389,61.962,63.296,453139,0
2016-02-11,62.442,63.296,61.893,63.066,309116,0
2016-02-12,63.478,63.712,62.695,63.382,394462,0
2016-02-16,63.823,64.735,63.421,64.715,372863,0
2016-02-17,64.765,65.426,64.404,65.052,597004,0
2016-02-18,65.301,65.725,64.582,65.444,422664,0
2016-02-19,65.301,66.242,64.802,66.07,490699,0
2016-02-22,66.414,67.058,66.117,66.904,586176,0
2016-02-23,66.694,67.596,66.596,67.298,277234,0
2016-02-24,66.972,67.23,65.875,66.731,853786,0
2016-02-25,67.067,68.93,67.067,68.671,714151,0
2016-02-26,68.699,68.699,67.596,67.634,379908,0
2016-02-29,67.711,68.671,67.145,67.347,484300,0
2016-03-01,67.643,68.699,67.643,68.699,580315,0
2016-03-02,68.546,68.96,68.076,68.827,566774,0
2016-03-03,68.699,69.296,68.461,69.179,556737,0
2016-03-04,68.901,69.123,67.413,68.009,679313,0
2016-03-07,67.894,68.624,67.49,68.105,352097,0
2016-03-08,67.961,68.671,67.951,68.565,383120,0
2016-03-09,69.083,69.632,68.526,69.025,326992,0
2016-03-10,69.207,69.582,67.673,68.393,342201,0
2016-03-11,69.153,69.79,68.827,69.622,613228,0
2016-03-14,69.381,69.745,68.689,69.296,579224,0
2016-03-15,69.266,69.775,68.94,69.775,303996,0
2016-03-16,69.622,70.583,69.419,70.361,359170,0
2016-03-17,70.591,70.984,69.372,70.138,755129,0
2016-03-18,70.178,70.4,69.103,69.171,900122,0
2016-03-21,69.054,69.563,68.787,68.92,331573,0
2016-03-22,68.839,69.544,68.483,68.791,272257,0
2016-03-23,68.712,68.935,67.796,67.805,712556,0
2016-03-24,68.017,68.172,67.419,68.085,581791,0
2016-03-28,68.172,68.345,67.849,68.211,217529,0
2016-03-29,68.181,69.554,67.888,69.447,272887,0
2016-03-30,69.765,69.775,68.965,68.994,384197,0
2016-03-31,69.003,70.365,68.965,70.23,491433,0
2016-04-01,70.037,70.315,69.892,70.201,222921,0
2016-04-04,70.24,70.663,69.775,69.929,321694,0
2016-04-05,69.698,69.987,69.022,69.158,596428,0
2016-04-06,69.089,69.205,68.539,68.781,446222,0
2016-04-07,68.375,68.83,68.201,68.657,748417,0
2016-04-08,68.732,69.149,68.413,68.712,296935,0
2016-04-11,68.857,69.05,68.211,68.221,225392,0
2016-04-12,68.375,68.801,68.047,68.491,273502,0
2016-04-13,68.781,68.781,67.555,67.902,527316,0
2016-04-14,67.709,67.95,66.414,66.667,801736,0
2016-04-15,66.753,68.473,66.428,68.143,712048,0
2016-04-18,68.403,68.83,67.709,68.529,428696,0
2016-04-19,69.283,70.325,68.308,70.23,767254,0
2016-04-20,70.45,70.567,68.037,68.172,762318,0
2016-04-21,68.249,68.269,66,66.279,460910,0
2016-04-22,66.627,67.081,66.309,66.781,292324,0
2016-04-25,66.677,67.729,66.569,67.729,301302,0
2016-04-26,67.979,68.741,67.555,67.873,405100,0
2016-04-27,67.931,68.181,66.994,67.844,311595,0
2016-04-28,67.419,68.231,67.302,67.449,351773,0
2016-04-29,66.86,67.362,66.04,66.135,631280,0
2016-05-02,66.637,68.191,66.637,68.027,485882,0
2016-05-03,67.776,68.413,67.265,68.345,427002,0
2016-05-04,68.057,69.659,67.969,69.544,249370,0
2016-05-05,69.601,69.987,69.243,69.611,347323,0
2016-05-06,69.669,71.021,69.457,70.992,384029,0
2016-05-09,71.291,73.164,71.002,72.866,824819,0
2016-05-10,73.126,73.464,71.909,71.967,353638,0
2016-05-11,71.599,71.629,70.394,70.713,789018,0
2016-05-12,70.905,71.253,70.171,71.107,625015,0
2016-05-13,70.992,71.281,70.315,70.887,313460,0
2016-05-16,70.924,71.589,70.499,71.195,158161,0
2016-05-17,71.031,71.35,69.775,70.151,321939,0
2016-05-18,70.037,70.605,69.263,70.076,403832,0
2016-05-19,69.572,69.872,69.129,69.601,300442,0
2016-05-20,69.929,70.171,69.486,69.892,339825,0
2016-05-23,70.094,70.161,69.591,70.056,207519,0
2016-05-24,70.509,70.693,70.103,70.624,442711,0
2016-05-25,70.962,70.962,69.892,70.181,213411,0
2016-05-26,70.076,70.673,69.621,70.384,200169,0
2016-05-27,70.441,71.088,70.25,70.837,160450,0
2016-05-31,70.857,71.026,69.987,70.778,337235,0
2016-06-01,70.586,71.253,70.315,71.253,445114,0
2016-06-02,71.021,71.398,70.441,71.136,213417,0
2016-06-03,71.793,71.928,71.011,71.31,284052,0
2016-06-06,71.687,71.687,69.263,69.649,371945,0
2016-06-07,69.929,70.151,69.214,69.621,304902,0
2016-06-08,69.524,69.679,69.129,69.544,524880,0
2016-06-09,69.601,70.423,69.089,70.394,278959,0
2016-06-10,70.076,70.529,69.765,70.25,218094,0
2016-06-13,70.558,70.972,70.201,70.404,280109,0
2016-06-14,70.469,70.558,69.775,70.027,351966,0
2016-06-15,70.171,70.992,70.071,70.742,397983,0
2016-06-16,70.693,71.494,70.688,71.474,323021,0
2016-06-17,71.378,71.378,70.489,70.924,581409,0
2016-06-20,71.214,71.582,70.723,70.742,364871,0
2016-06-21,70.808,71.619,70.489,71.34,454231,0
2016-06-22,71.596,71.908,70.96,71.578,292125,0
2016-06-23,71.714,72.121,71.461,71.568,248904,0
2016-06-24,70.635,73.297,70.304,72.937,718570,0
2016-06-27,72.947,73.695,72.578,73.374,445904,0
2016-06-28,73.762,75.928,73.452,75.89,715666,0
2016-06-29,76.258,76.91,76.22,76.792,561443,0
2016-06-30,76.947,77.764,76.287,77.746,610874,0
2016-07-01,78.269,78.716,76.92,77.386,320564,0
2016-07-05,77.444,78.404,77.366,78.386,279915,0
2016-07-06,78.221,78.615,78.056,78.307,303602,0
2016-07-07,78.211,78.211,77.142,77.736,296938,0
2016-07-08,78.172,78.288,77.444,77.987,357273,0
2016-07-11,78.231,78.404,77.346,78.104,320352,0
2016-07-12,77.841,77.901,77.26,77.609,373957,0
2016-07-13,77.774,78.542,77.336,78.377,390579,0
2016-07-14,78.026,78.298,77.531,77.755,486551,0
2016-07-15,77.278,78.162,77.211,78.104,695203,0
2016-07-18,78.202,78.91,78.192,78.667,478880,0
2016-07-19,78.667,79.191,78.104,78.988,485090,0
2016-07-20,79.045,79.045,77.746,78.066,514682,0
2016-07-21,77.977,78.202,77.561,78.142,512129,0
2016-07-22,77.948,78.842,77.837,78.502,251049,0
2016-07-25,78.744,79.104,78.162,78.502,303069,0
2016-07-26,78.667,78.949,78.502,78.784,319717,0
2016-07-27,78.91,78.91,77.491,78.327,318637,0
2016-07-28,78.395,79.64,78.075,79.395,258394,0
2016-07-29,79.319,80.523,79.163,79.87,513445,0
2016-08-01,79.88,80.794,79.59,80.764,328742,0
2016-08-02,80.319,80.56,79.104,79.24,454678,0
2016-08-03,79.163,79.163,78.454,78.754,467199,0
2016-08-04,78.929,78.929,77.648,77.736,1074620,0
2016-08-05,77.901,78.026,77.24,78.017,530145,0
2016-08-08,78.017,78.482,77.755,78.249,362881,0
2016-08-09,78.211,78.512,77.657,78.512,362039,0
2016-08-10,78.707,79.289,78.579,79.289,303481,0
2016-08-11,79.366,79.375,76.706,77.386,502652,0
2016-08-12,77.774,78.357,77.415,77.696,261064,0
2016-08-15,77.881,78.211,77.142,77.26,335045,0
2016-08-16,77.122,77.122,74.939,75.064,577180,0
2016-08-17,75.229,75.88,74.142,75.861,622409,0
2016-08-18,75.88,76.395,75.313,75.928,347272,0
2016-08-19,75.948,76.201,75.16,75.753,341101,0
2016-08-22,75.89,76.433,75.647,76.22,250045,0
2016-08-23,76.404,76.404,75.933,75.997,190076,0
2016-08-24,76.045,76.287,75.219,75.832,240276,0
2016-08-25,75.579,76.57,75.579,76.297,352884,0
2016-08-26,76.404,76.608,74.976,75.365,395934,0
2016-08-29,75.52,76.482,75.325,75.365,233151,0
2016-08-30,75.55,75.588,73.899,75.55,619554,0
2016-08-31,75.345,75.87,74.966,75.298,423607,0
2016-09-01,75.269,75.685,74.744,75.657,267568,0
2016-09-02,76.132,77.366,76.132,76.588,238212,0
2016-09-06,76.598,77.26,76.103,77.26,258485,0
2016-09-07,77.211,77.647,76.588,77.647,251304,0
2016-09-08,77.171,77.171,76.56,77.075,230799,0
2016-09-09,75.928,76.059,74.307,75.025,564532,0
2016-09-12,74.949,76.132,74.792,75.598,431098,0
2016-09-13,75.249,75.355,74.344,74.734,553690,0
2016-09-14,75.005,75.005,74.239,74.811,433358,0
2016-09-15,74.919,75.044,74.112,74.442,293209,0
2016-09-16,74.044,74.374,73.86,74.063,503697,0
2016-09-19,74.354,75.142,73.987,75.094,271826,0
2016-09-20,75.598,75.744,75.074,75.123,524054,0
2016-09-21,75.054,76.201,73.879,76.132,360992,0
2016-09-22,76.832,77.415,76.575,77.269,266863,0
2016-09-23,77.016,77.802,76.127,77.647,315764,0
2016-09-26,77.463,78.046,77.095,77.406,328083,0
2016-09-27,77.627,77.696,76.392,76.492,269100,0
2016-09-28,76.848,77.131,76.155,76.779,224923,0
2016-09-29,76.633,76.853,75.608,76.692,351173,0
2016-09-30,77.093,77.093,75.306,75.364,656896,0
2016-10-03,75.462,75.51,73.42,73.772,590248,0
2016-10-04,73.869,73.869,72.22,72.542,472623,0
2016-10-05,72.747,72.942,69.789,69.799,1072966,0
2016-10-06,69.348,70.389,68.704,69.671,448444,0
2016-10-07,70.013,70.599,69.311,69.817,400513,0
2016-10-10,69.905,70.257,69.681,69.779,221636,0
2016-10-11,69.876,70.057,68.959,69.671,341319,0
2016-10-12,69.807,72.076,69.807,71.976,627199,0
2016-10-13,71.732,73.586,71.703,73.216,808527,0
2016-10-14,72.942,73.636,72.356,72.581,512785,0
2016-10-17,72.601,72.913,72.396,72.776,495760,0
2016-10-18,72.356,73.45,71.927,73.001,738069,0
2016-10-19,72.971,73.011,72.19,72.923,400466,0
2016-10-20,73.147,73.197,72.542,73.041,286667,0
2016-10-21,72.795,73.264,72.503,72.971,261081,0
2016-10-24,73.363,73.752,72.718,73.313,182064,0
2016-10-25,73.041,73.294,72.757,73.207,284108,0
2016-10-26,72.825,73.098,72.161,73.021,306580,0
2016-10-27,72.737,72.835,70.608,71.165,406905,0
2016-10-28,71.282,72.727,71.282,72.415,448181,0
2016-10-31,72.776,74.065,72.347,74.055,439374,0
2016-11-01,73.665,74.055,72.23,72.425,856179,0
2016-11-02,72.522,72.629,71.838,71.917,330565,0
2016-11-03,71.858,72.093,70.823,70.901,324371,0
2016-11-04,71.019,71.145,69.749,70.365,521200,0
2016-11-07,70.921,71.155,69.905,70.481,518384,0
2016-11-08,70.57,71.673,70.335,71.438,342790,0
2016-11-09,69.045,70.687,68.763,69.427,334163,0
2016-11-10,69.251,69.251,66.4,66.654,737656,0
2016-11-11,66.654,67.953,66.156,66.186,574273,0
2016-11-14,66.02,67.621,64.32,67.317,801853,0
2016-11-15,67.337,68.196,66.196,66.518,768544,0
2016-11-16,66.604,67.215,66.337,66.654,443175,0
2016-11-17,66.604,67.117,65.423,65.472,353160,0
2016-11-18,65.736,66.02,65.092,65.824,327329,0
2016-11-21,66.956,66.956,65.844,65.97,375529,0
2016-11-22,66.312,67.63,65.623,67.064,686860,0
2016-11-23,66.576,67.24,65.93,66.41,382811,0
2016-11-25,66.468,67.552,66.468,67.483,291992,0
2016-11-28,67.376,68.196,67.307,67.914,441357,0
2016-11-29,67.698,69.387,67.698,68.998,716114,0
2016-11-30,67.884,68.548,67.307,67.797,783465,0
2016-12-01,67.483,67.518,66.03,67.455,811093,0
2016-12-02,67.884,69.358,67.664,68.324,549418,0
2016-12-05,68.421,68.421,67.132,67.806,326109,0
2016-12-06,67.874,68.362,67.386,67.562,596055,0
2016-12-07,67.659,69.045,67.592,68.909,379454,0
2016-12-08,68.481,69.769,68.295,69.182,435310,0
2016-12-09,69.202,70.218,68.362,68.617,503175,0
2016-12-12,68.275,69.192,67.982,69.105,514234,0
2016-12-13,69.115,69.554,68.382,68.939,424754,0
2016-12-14,69.145,69.202,67.639,67.758,471939,0
2016-12-15,67.612,68.783,67.406,68.129,372059,0
2016-12-16,68.813,70.013,68.813,69.32,527230,0
2016-12-19,69.779,70.159,69.311,69.779,247368,0
2016-12-20,69.524,70.077,69.417,69.759,343182,0
2016-12-21,69.573,70.375,68.49,68.637,462900,0
2016-12-22,68.587,68.831,68.177,68.538,284947,0
2016-12-23,68.813,69.407,68.577,69.261,159673,0
2016-12-27,68.919,69.339,68.557,68.909,440241,0
2016-12-28,68.914,69.111,68.394,69.071,255203,0
2016-12-29,69.061,70.673,69.061,70.074,331670,0
2016-12-30,70.113,71.233,69.749,70.83,568688,0
2017-01-03,70.78,71.223,69.769,70.093,346762,0
2017-01-04,70.339,71.204,69.936,70.79,433911,0
2017-01-05,70.427,72.058,70.231,71.96,509906,0
2017-01-06,71.763,72.599,71.537,72.539,433071,0
2017-01-09,72.794,72.794,71.527,71.754,408381,0
2017-01-10,71.704,71.704,70.86,70.89,377776,0
2017-01-11,70.82,71.144,70.103,70.466,433442,0
2017-01-12,70.349,71.341,69.759,71.243,238578,0
2017-01-13,71.085,71.729,70.967,71.321,288235,0
2017-01-17,71.567,71.861,71.194,71.832,535383,0
2017-01-18,71.95,72.098,71.449,71.636,341025,0
2017-01-19,71.301,71.616,70.918,71.429,291366,0
2017-01-20,71.469,72.313,71.11,72.255,483911,0
2017-01-23,72.609,73.836,72.215,73.659,695950,0
2017-01-24,72.923,74.514,72.47,73.964,732643,0
2017-01-25,74.023,74.338,72.549,72.766,481832,0
2017-01-26,72.873,73.325,72.5,72.667,182312,0
2017-01-27,73.031,73.031,72.156,72.706,270964,0
2017-01-30,72.539,72.834,72.058,72.451,267873,0
2017-01-31,72.52,73.772,72.225,72.637,294059,0
2017-02-01,72.265,72.932,70.977,71.331,463257,0
2017-02-02,71.508,72.786,71.316,72.432,313900,0
2017-02-03,73.07,73.718,72.5,72.589,258332,0
2017-02-06,72.559,72.637,71.861,72.539,315285,0
2017-02-07,72.687,73.266,72.589,72.736,276145,0
2017-02-08,72.981,74.023,72.814,73.964,313430,0
2017-02-09,74.023,74.318,73.443,74.111,298065,0
2017-02-10,73.846,74.396,73.846,74.298,122288,0
2017-02-13,74.485,74.533,73.57,74.523,195177,0
2017-02-14,74.494,74.494,73.423,74.328,298638,0
2017-02-15,73.718,74.661,73.364,74.346,340052,0
2017-02-16,74.356,75.388,74.328,74.79,417958,0
2017-02-17,74.504,75.339,74.386,75.152,336134,0
2017-02-21,74.867,75.918,74.77,75.771,275415,0
2017-02-22,76.017,76.175,74.799,75.88,278456,0
2017-02-23,76.057,76.99,75.654,76.97,327222,0
2017-02-24,77.176,78.031,76.41,78.021,505452,0
2017-02-27,77.991,78.365,77.844,78.247,410273,0
2017-02-28,77.991,78.502,77.461,78.218,705826,0
2017-03-01,77.737,78.507,76.98,77.894,394016,0
2017-03-02,77.707,78.355,77.432,78.286,341938,0
2017-03-03,77.824,78.198,76.823,78.071,645284,0
2017-03-06,77.776,78.267,77.51,78.061,526663,0
2017-03-07,77.717,78.257,77.098,77.461,365568,0
2017-03-08,76.666,77.068,76.017,76.135,241839,0
2017-03-09,76.135,76.596,74.497,75.221,384608,0
2017-03-10,75.781,76.272,74.268,74.632,221052,0
2017-03-13,74.622,75.575,74.328,74.877,318247,0
2017-03-14,74.651,75.182,74.563,74.937,170532,0
2017-03-15,75.094,76.596,74.799,76.115,351068,0
2017-03-16,75.958,76.626,75.746,76.075,223693,0
2017-03-17,76.362,76.872,75.928,76.214,478292,0
2017-03-20,76.175,76.332,75.732,76.282,203982,0
2017-03-21,76.419,76.567,75.88,76.037,265592,0
2017-03-22,76.419,76.577,75.29,76.479,270017,0
2017-03-23,76.352,78.081,76.185,77.697,466496,0
2017-03-24,77.794,78.041,76.793,76.842,262868,0
2017-03-27,76.783,77.255,75.831,76.223,220973,0
2017-03-28,76.185,76.489,75.339,76.214,226395,0
2017-03-29,76.33,76.488,75.193,75.895,378024,0
2017-03-30,75.885,76.023,75.044,75.924,238963,0
2017-03-31,75.796,76.528,75.524,76.182,296699,0
2017-04-03,76.448,77.052,76.013,76.932,250655,0
2017-04-04,76.962,77.605,76.745,77.437,350516,0
2017-04-05,77.456,78.307,77.22,77.862,358193,0
2017-04-06,77.832,78.569,77.288,78.544,338513,0
2017-04-07,78.584,78.85,78.278,78.633,427344,0
2017-04-10,78.614,79.058,78.153,79.028,241342,0
2017-04-11,79.326,79.326,78.534,78.742,240650,0
2017-04-12,78.604,79.181,78.109,78.722,315665,0
2017-04-13,78.821,78.821,77.951,78.446,202819,0
2017-04-17,78.584,79.078,78.509,78.98,376096,0
2017-04-18,78.84,81.134,78.84,80.768,575288,0
2017-04-19,80.768,80.996,79.958,80.264,351859,0
2017-04-20,80.344,80.492,79.69,80.482,210129,0
2017-04-21,80.254,80.62,80.219,80.56,213705,0
2017-04-24,80.728,80.897,78.633,79.71,291813,0
2017-04-25,79.622,80.946,79.513,80.936,283550,0
2017-04-26,80.63,80.858,79.73,79.78,435655,0
2017-04-27,79.888,80.62,79.78,80.234,194233,0
2017-04-28,80.027,80.294,79.542,79.988,217099,0
2017-05-01,80.176,80.788,79.484,80.364,266886,0
2017-05-02,80.462,80.67,79.82,80.224,341721,0
2017-05-03,80.63,80.67,79.504,79.73,235157,0
2017-05-04,78.97,81.164,78.802,80.848,564397,0
2017-05-05,81.094,81.421,80.542,81.144,204374,0
2017-05-08,81.272,81.617,79.978,80.906,427910,0
2017-05-09,80.916,81.031,80.018,80.59,225347,0
2017-05-10,80.62,81.846,80.472,81.618,306933,0
2017-05-11,81.362,82.004,80.848,81.372,332882,0
2017-05-12,81.52,81.628,80.956,81.252,210586,0
2017-05-15,81.382,82.31,81.036,81.204,275161,0
2017-05-16,81.243,81.292,80.71,80.748,262356,0
2017-05-17,80.946,81.994,80.402,81.47,442308,0
2017-05-18,81.421,82.834,80.976,82.786,387182,0
2017-05-19,83.18,83.714,81.816,82.588,368026,0
2017-05-22,82.766,83.358,82.252,83.22,292844,0
2017-05-23,83.358,84.525,83.358,84.169,267180,0
2017-05-24,84.406,85.069,84.169,84.911,250048,0
2017-05-25,85.108,85.108,83.794,84.001,573017,0
2017-05-26,84.011,84.51,83.17,83.21,467754,0
2017-05-30,83.21,83.586,83.002,83.092,369062,0
2017-05-31,83.368,83.992,83.141,83.438,485601,0
2017-06-01,83.388,83.714,82.478,83.477,517633,0
2017-06-02,83.952,85.474,83.754,85.306,454677,0
2017-06-05,85.198,85.563,84.832,85.356,355895,0
2017-06-06,85.87,85.87,84.199,84.298,324942,0
2017-06-07,84.436,85.266,84.248,84.911,422170,0
2017-06-08,85.02,85.02,83.29,83.646,387953,0
2017-06-09,83.972,84.14,83.368,83.754,376451,0
2017-06-12,83.507,83.942,83.042,83.932,301864,0
2017-06-13,83.616,84.218,83.616,84.179,214458,0
2017-06-14,84.871,85.148,83.982,84.238,389236,0
2017-06-15,83.794,85.257,83.608,84.881,336068,0
2017-06-16,85.029,85.573,84.644,85.276,697887,0
2017-06-19,85.178,85.899,85.079,85.87,269235,0
2017-06-20,85.909,86.087,85.207,86.048,427365,0
2017-06-21,85.929,86.216,85.02,85.87,396811,0
2017-06-22,85.672,85.889,85.108,85.425,297349,0
2017-06-23,85.622,86.621,85.563,86.186,1021488,0
2017-06-26,86.245,86.759,85.118,85.534,414302,0
2017-06-27,85.138,85.435,84.703,85.088,416186,0
2017-06-28,85.196,85.593,84.798,85.225,311097,0
2017-06-29,84.818,85.384,83.571,85.146,453154,0
2017-06-30,85.305,86.14,84.957,85.842,465789,0
2017-07-03,85.842,85.941,84.509,85.524,238584,0
2017-07-05,85.643,86.12,84.887,85.772,512133,0
2017-07-06,85.534,85.862,84.649,84.758,724548,0
2017-07-07,84.718,85.036,84.35,84.49,476790,0
2017-07-10,84.828,85.285,84.072,84.092,360754,0
2017-07-11,84.251,84.559,83.654,84.311,350419,0
2017-07-12,84.788,85.384,84.723,85.146,281683,0
2017-07-13,85.136,85.345,83.973,83.992,245659,0
2017-07-14,84.589,85.225,84.5,84.669,338877,0
2017-07-17,84.838,85.822,84.579,85.822,377788,0
2017-07-18,85.504,87.254,84.838,85.504,655577,0
2017-07-19,85.713,87.075,85.495,86.935,448185,0
2017-07-20,87.085,87.651,86.935,87.005,407338,0
2017-07-21,86.975,87.244,86.607,86.906,233309,0
2017-07-24,86.995,87.462,86.408,86.448,338946,0
2017-07-25,86.319,86.319,85.374,85.792,391569,0
2017-07-26,85.991,87.005,85.534,86.607,508618,0
2017-07-27,86.418,87.114,85.573,86.448,457195,0
2017-07-28,86.587,87.214,86.587,87.174,423367,0
2017-07-31,87.283,87.283,86.011,86.796,437909,0
2017-08-01,86.955,87.602,86.727,87.124,600953,0
2017-08-02,86.975,87.442,86.21,87.283,457229,0
2017-08-03,86.886,87.462,86.17,87.313,478265,0
2017-08-04,87.164,87.552,85.951,85.971,390692,0
2017-08-07,86.001,86.041,85.404,85.832,348627,0
2017-08-08,85.782,86.776,85.762,86.329,533689,0
2017-08-09,86.876,86.876,85.484,85.722,325939,0
2017-08-10,85.931,86.011,85.345,85.494,284407,0
2017-08-11,85.186,85.722,84.768,85.653,281000,0
2017-08-14,85.901,86.836,85.901,86.737,478069,0
2017-08-15,86.359,86.935,86.06,86.866,292010,0
2017-08-16,86.995,87.383,85.782,86.747,687343,0
2017-08-17,86.856,87.313,86.309,86.886,342376,0
2017-08-18,86.717,87.134,86.239,86.856,357469,0
2017-08-21,86.856,87.84,86.577,87.363,183253,0
2017-08-22,87.413,87.95,87.124,87.8,314965,0
2017-08-23,87.771,88.984,87.472,88.636,457588,0
2017-08-24,88.765,88.765,87.88,88.357,347016,0
2017-08-25,88.526,88.735,87.711,88.188,284913,0
2017-08-28,88.516,88.596,87.691,88.069,196465,0
2017-08-29,88.367,88.417,87.641,87.781,218176,0
2017-08-30,87.781,88.367,87.512,88.317,196564,0
2017-08-31,88.387,88.874,88.198,88.636,364939,0
2017-09-01,88.775,89.451,88.725,89.272,331936,0
2017-09-05,89.56,89.789,88.785,89.59,405919,0
2017-09-06,89.849,90.276,89.66,89.799,473069,0
2017-09-07,89.978,90.246,89.739,89.888,357660,0
2017-09-08,89.66,89.749,84.44,85.732,1571000,0
2017-09-11,85.822,88.566,85.295,88.417,770855,0
2017-09-12,88.158,88.158,85.295,86.19,725353,0
2017-09-13,86.06,86.637,85.762,86.418,612864,0
2017-09-14,86.379,87.512,85.772,87.293,520465,0
2017-09-15,87.353,87.79,86.945,87.661,726809,0
2017-09-18,87.661,88.059,86.781,87.592,412921,0
2017-09-19,87.701,87.895,87.075,87.363,551143,0
2017-09-20,87.383,87.979,86.965,87.273,522455,0
2017-09-21,87.104,87.602,86.577,86.577,401955,0
2017-09-22,86.846,86.955,85.365,85.603,376026,0
2017-09-25,85.663,85.862,85.166,85.265,319221,0
2017-09-26,85.345,85.583,84.917,85.036,304015,0
2017-09-27,84.599,84.907,83.615,83.992,416394,0
2017-09-28,84.08,84.3793,83.67,84.33,484357,0
2017-09-29,84.17,85.12,84.02,85.08,519576,0
2017-10-02,84.81,85.61,84.39,85.4,552763,0
2017-10-03,85.41,85.67,84.99,85.5,385785,0
2017-10-04,85.64,86.61,85.195,86.48,439438,0
2017-10-05,86.75,87.18,86.625,86.71,220802,0
2017-10-06,86.37,86.9,85.7,86.49,273551,0
2017-10-09,86.53,87.69,86.53,87.29,180941,0
2017-10-10,87.6,88.21,87.29,87.57,416208,0
2017-10-11,87.58,87.89,87.12,87.27,192794,0
2017-10-12,87.26,88.19,87.2,87.83,367256,0
2017-10-13,88.16,88.27,87.035,87.82,266878,0
2017-10-16,87.83,88.22,86.59,86.82,420629,0
2017-10-17,87,88.13,86.58,87.48,410338,0
2017-10-18,87.14,87.78,86.98,87.29,278847,0
2017-10-19,87.58,87.85,87.13,87.77,268738,0
2017-10-20,87.67,87.79,87.22,87.39,215454,0
2017-10-23,87.57,87.57,86.95,86.98,234312,0
2017-10-24,87.03,88.05,86.94,87.82,407645,0
2017-10-25,87.72,87.88,87.15,87.38,441021,0
2017-10-26,87.6,87.93,87.0064,87.67,359107,0
2017-10-27,87.62,88.7,87.62,88.1,328595,0
2017-10-30,88.11,88.36,87.53,87.76,213470,0
2017-10-31,87.77,88.54,87.3,88.48,327206,0
2017-11-01,88.63,89.16,88.18,88.95,272851,0
2017-11-02,89.34,90.4799,89.03,89.1,293994,0
2017-11-03,89.03,89.92,88.69,89.9,348561,0
2017-11-06,90.07,90.44,89.58,89.6,470159,0
2017-11-07,89.45,90.22,89.36,89.36,696984,0
2017-11-08,89.52,89.97,89.41,89.7,476764,0
2017-11-09,89.31,90,89.31,89.8,316913,0
2017-11-10,89.38,90.15,89.37,89.42,229241,0
