Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,27.121,27.208,26.89,26.993,282769,0
2005-02-28,27.136,27.338,26.908,27.113,178094,0
2005-03-01,27.256,27.562,27.198,27.519,214303,0
2005-03-02,27.347,27.818,27.302,27.71,156518,0
2005-03-03,27.982,28.237,27.801,28.219,216726,0
2005-03-04,28.256,28.365,27.938,28.129,164991,0
2005-03-07,28.139,28.256,27.865,28.01,67911,0
2005-03-08,27.828,28.081,27.16,27.366,123937,0
2005-03-09,27.208,27.537,27.208,27.375,108970,0
2005-03-10,27.031,27.402,26.898,27.16,201205,0
2005-03-11,27.256,27.338,26.89,27.17,226081,0
2005-03-14,27.394,27.528,27.274,27.32,158279,0
2005-03-15,27.545,27.61,27.366,27.519,125588,0
2005-03-16,27.619,27.657,27.338,27.418,116891,0
2005-03-17,27.6,27.6,27.274,27.492,91026,0
2005-03-18,27.51,27.746,27.357,27.719,186789,0
2005-03-21,27.492,27.562,27.283,27.501,191740,0
2005-03-22,27.619,28.146,27.572,28.01,252825,0
2005-03-23,28.209,28.619,27.929,28.209,322059,0
2005-03-24,28.209,28.256,27.545,27.764,147932,0
2005-03-28,28.165,28.247,27.837,27.883,180623,0
2005-03-29,27.982,27.982,27.418,27.418,106433,0
2005-03-30,27.456,27.91,27.456,27.6,93229,0
2005-03-31,27.737,27.91,27.528,27.727,81450,0
2005-04-01,27.727,28.028,27.437,27.719,67140,0
2005-04-04,27.628,27.874,27.528,27.692,65381,0
2005-04-05,27.528,28.228,27.51,27.938,164439,0
2005-04-06,27.837,28.391,27.737,28.044,152556,0
2005-04-07,28,28.053,27.665,27.783,66701,0
2005-04-08,27.783,29.064,27.71,28.808,252718,0
2005-04-11,28.863,29.064,27.51,27.756,342312,0
2005-04-12,27.847,28.273,27.637,28.174,122947,0
2005-04-13,28.028,28.237,27.99,28.174,82989,0
2005-04-14,28.081,28.291,28.01,28.01,159930,0
2005-04-15,28.018,28.12,27.737,27.764,173580,0
2005-04-18,27.874,27.874,26.946,27.283,320302,0
2005-04-19,27.375,27.6,27.265,27.528,113481,0
2005-04-20,27.347,27.447,26.713,26.89,126141,0
2005-04-21,27.031,27.402,27.031,27.152,107645,0
2005-04-22,27.031,27.16,26.11,26.304,191740,0
2005-04-25,26.437,27.113,26.437,26.802,334276,0
2005-04-26,27.031,27.637,26.936,27.274,462068,0
2005-04-27,27.328,27.328,26.89,26.974,128561,0
2005-04-28,26.974,26.974,26.221,26.445,233455,0
2005-04-29,26.592,26.684,26.049,26.257,170718,0
2005-05-02,26.392,26.412,26.011,26.247,165215,0
2005-05-03,26.329,26.528,26.212,26.483,188438,0
2005-05-04,26.609,26.694,26.238,26.383,114139,0
2005-05-05,26.619,26.665,26.304,26.329,78037,0
2005-05-06,26.347,26.511,26.347,26.365,81894,0
2005-05-09,26.365,26.365,25.81,26.146,160698,0
2005-05-10,26.146,26.511,26.03,26.338,152773,0
2005-05-11,26.547,26.684,26.347,26.555,99504,0
2005-05-12,26.501,26.665,26.445,26.501,140889,0
2005-05-13,26.445,26.802,26.365,26.501,167194,0
2005-05-16,26.537,26.774,26.392,26.713,68791,0
2005-05-17,26.574,26.927,26.528,26.854,116341,0
2005-05-18,26.802,27.06,26.774,26.917,46998,0
2005-05-19,27.078,27.143,26.802,27.031,53381,0
2005-05-20,26.89,27.16,26.821,27.022,60430,0
2005-05-23,27.06,27.086,26.774,26.828,49197,0
2005-05-24,26.828,26.993,26.784,26.917,63623,0
2005-05-25,27.012,27.012,26.619,26.844,82883,0
2005-05-26,26.821,27.06,26.821,26.89,71873,0
2005-05-27,26.774,26.908,26.684,26.802,54042,0
2005-05-31,26.811,26.837,26.455,26.455,84971,0
2005-06-01,26.365,26.609,26.247,26.347,106217,0
2005-06-02,26.338,26.501,26.284,26.347,112160,0
2005-06-03,26.304,26.312,25.766,25.892,194820,0
2005-06-06,25.921,26.23,25.729,25.792,115352,0
2005-06-07,25.847,25.875,25.439,25.484,187888,0
2005-06-08,25.257,25.266,24.293,24.422,377756,0
2005-06-09,24.422,24.422,23.858,23.968,285849,0
2005-06-10,23.974,23.974,23.44,23.777,320302,0
2005-06-13,23.796,24.167,23.694,24.048,338680,0
2005-06-14,23.941,24.366,23.884,24.158,156080,0
2005-06-15,24.167,24.302,23.893,24.186,157948,0
2005-06-16,24.123,24.249,23.949,24.076,263724,0
2005-06-17,24.167,24.195,23.805,23.866,134727,0
2005-06-20,23.822,23.884,23.62,23.731,162350,0
2005-06-21,23.713,23.922,23.713,23.849,205167,0
2005-06-22,23.849,23.922,23.713,23.758,163012,0
2005-06-23,23.758,23.893,23.713,23.831,106106,0
2005-06-24,23.831,23.974,23.629,23.739,91798,0
2005-06-27,23.713,23.874,23.694,23.874,153436,0
2005-06-28,23.983,24.329,23.893,24.274,99282,0
2005-06-29,24.32,24.394,24.095,24.293,77818,0
2005-06-30,24.293,24.594,24.293,24.458,101813,0
2005-07-01,24.547,24.622,24.458,24.484,90036,0
2005-07-05,24.432,24.432,24.123,24.186,241822,0
2005-07-06,24.167,24.422,24.076,24.249,117334,0
2005-07-07,24.249,24.249,23.62,23.874,151343,0
2005-07-08,24.011,24.123,23.758,24.057,152664,0
2005-07-11,24.095,25.276,24.076,24.766,230264,0
2005-07-12,24.839,24.848,24.451,24.52,115019,0
2005-07-13,24.604,24.757,24.476,24.641,60209,0
2005-07-14,24.649,24.894,24.566,24.604,95537,0
2005-07-15,24.538,24.685,24.476,24.538,48761,0
2005-07-18,24.484,24.749,24.422,24.432,59879,0
2005-07-19,24.476,24.658,24.441,24.529,116012,0
2005-07-20,24.529,24.566,24.385,24.511,87505,0
2005-07-21,24.493,24.511,24.086,24.256,137147,0
2005-07-22,24.348,24.458,24.256,24.302,95979,0
2005-07-25,24.256,24.265,23.983,24.104,142869,0
2005-07-26,24.142,24.375,24.142,24.204,179412,0
2005-07-27,24.249,24.249,23.858,24.029,98180,0
2005-07-28,24.123,24.123,23.849,23.912,104674,0
2005-07-29,23.777,24.15,23.777,23.903,227291,0
2005-08-01,23.866,23.983,23.45,23.62,212651,0
2005-08-02,23.44,23.648,23.122,23.62,384580,0
2005-08-03,23.62,23.62,23.395,23.585,256790,0
2005-08-04,23.54,23.822,23.532,23.822,334276,0
2005-08-05,23.814,23.814,23.44,23.495,342203,0
2005-08-08,23.431,23.45,23.151,23.376,191740,0
2005-08-09,23.358,23.404,23.195,23.231,146392,0
2005-08-10,23.231,23.368,23.132,23.132,137806,0
2005-08-11,23.141,23.322,23.021,23.204,148594,0
2005-08-12,23.095,23.303,23.03,23.259,100930,0
2005-08-15,23.213,23.349,23.03,23.213,85085,0
2005-08-16,23.104,23.204,22.877,23.085,160258,0
2005-08-17,23.159,23.259,23.058,23.213,157508,0
2005-08-18,23.185,23.303,23.049,23.213,203409,0
2005-08-19,23.275,23.313,23.151,23.151,139897,0
2005-08-22,23.159,23.275,23.159,23.169,52061,0
2005-08-23,23.169,23.185,22.94,23.003,175231,0
2005-08-24,22.958,22.993,22.859,22.914,182161,0
2005-08-25,23.349,23.395,22.94,23.213,267906,0
2005-08-26,23.267,23.339,23.185,23.267,78922,0
2005-08-29,23.195,23.395,23.132,23.322,92677,0
2005-08-30,23.213,23.322,23.003,23.122,82107,0
2005-08-31,23.185,23.259,23.095,23.159,127238,0
2005-09-01,23.159,23.322,23.159,23.303,120527,0
2005-09-02,23.259,23.404,23.195,23.404,58005,0
2005-09-06,23.593,23.62,23.412,23.495,125147,0
2005-09-07,23.468,23.694,23.404,23.648,112710,0
2005-09-08,23.648,23.694,23.495,23.602,64940,0
2005-09-09,23.629,23.629,23.468,23.576,50633,0
2005-09-12,23.522,24.394,23.486,24.186,169064,0
2005-09-13,24.132,24.15,23.974,24.001,92677,0
2005-09-14,23.822,24.048,23.739,23.974,100930,0
2005-09-15,24.038,24.186,24.038,24.167,76057,0
2005-09-16,24.123,24.348,23.992,24.132,80238,0
2005-09-19,24.086,24.348,24.029,24.348,159490,0
2005-09-20,24.348,24.348,24.057,24.15,67472,0
2005-09-21,24.15,24.15,23.62,23.731,82989,0
2005-09-22,23.805,23.831,23.713,23.805,74295,0
2005-09-23,23.831,23.831,23.713,23.748,188218,0
2005-09-26,23.796,24.067,23.694,23.814,110951,0
2005-09-27,23.884,24.358,23.777,24.348,94767,0
2005-09-28,24.366,24.73,24.265,24.557,108198,0
2005-09-29,24.641,24.692,24.557,24.692,56353,0
2005-09-30,24.622,24.73,24.538,24.73,48761,0
2005-10-03,24.711,24.711,24.467,24.649,71544,0
2005-10-04,24.612,24.72,24.467,24.484,44798,0
2005-10-05,24.413,24.413,24.113,24.222,159271,0
2005-10-06,24.158,24.167,23.532,23.731,96531,0
2005-10-07,23.676,23.866,23.532,23.758,109078,0
2005-10-10,23.694,23.758,23.62,23.758,148483,0
2005-10-11,23.704,23.758,23.638,23.722,65822,0
2005-10-12,23.667,23.722,23.54,23.713,55805,0
2005-10-13,23.713,23.959,23.55,23.805,118211,0
2005-10-14,23.786,23.866,23.576,23.676,70116,0
2005-10-17,23.62,23.62,23.412,23.44,44467,0
2005-10-18,23.213,23.322,23.141,23.141,78700,0
2005-10-19,25.948,25.948,23.021,23.44,87505,0
2005-10-20,23.412,23.62,23.303,23.313,57457,0
2005-10-21,23.259,23.568,23.204,23.395,31590,0
2005-10-24,24.348,24.348,23.331,23.54,91687,0
2005-10-25,23.486,23.585,23.376,23.559,95430,0
2005-10-26,23.559,23.648,23.513,23.576,97519,0
2005-10-27,23.593,23.629,23.422,23.486,97082,0
2005-10-28,23.45,23.713,23.45,23.62,68903,0
2005-10-31,23.611,23.805,23.55,23.685,51842,0
2005-11-01,23.704,23.893,23.611,23.874,48209,0
2005-11-02,23.874,23.893,23.504,23.532,112051,0
2005-11-03,23.476,23.522,23.169,23.204,76165,0
2005-11-04,23.222,23.349,22.731,22.859,145072,0
2005-11-07,22.785,23.303,22.785,23.058,100930,0
2005-11-08,22.506,23.067,22.257,23.003,161030,0
2005-11-09,22.823,23.003,22.703,22.914,77930,0
2005-11-10,22.895,22.967,22.567,22.967,153986,0
2005-11-11,22.993,23.04,22.813,23.04,79358,0
2005-11-14,22.985,23.267,22.932,23.195,82771,0
2005-11-15,23.151,23.704,23.151,23.638,178638,0
2005-11-16,23.685,23.849,23.585,23.611,144958,0
2005-11-17,23.713,23.941,23.704,23.866,98839,0
2005-11-18,23.858,23.858,23.495,23.694,71656,0
2005-11-21,23.694,23.713,23.54,23.611,68241,0
2005-11-22,23.611,23.704,23.532,23.667,80572,0
2005-11-23,23.593,23.667,23.513,23.657,53275,0
2005-11-25,23.657,23.722,23.559,23.704,28289,0
2005-11-28,23.796,23.814,23.532,23.54,87728,0
2005-11-29,23.54,23.62,23.358,23.476,212543,0
2005-11-30,23.349,23.602,23.349,23.593,84643,0
2005-12-01,23.602,23.831,23.504,23.704,79358,0
2005-12-02,23.62,23.949,23.559,23.949,145292,0
2005-12-05,23.949,24.547,23.941,23.974,155861,0
2005-12-06,24.048,24.113,23.585,23.667,102032,0
2005-12-07,23.602,23.648,23.513,23.62,62298,0
2005-12-08,23.602,23.62,23.313,23.504,143199,0
2005-12-09,21.07,21.686,19.898,21.641,2180131,0
2005-12-12,21.621,21.631,20.87,20.976,550235,0
2005-12-13,20.976,21.212,20.896,21.062,235656,0
2005-12-14,21.089,21.16,20.678,20.986,272749,0
2005-12-15,20.957,20.967,20.497,20.614,219038,0
2005-12-16,20.579,22.621,20.579,22.294,1005586,0
2005-12-19,22.433,22.441,21.686,21.886,323825,0
2005-12-20,21.886,21.894,21.496,21.542,265705,0
2005-12-21,21.806,21.823,21.46,21.704,138137,0
2005-12-22,21.779,21.779,21.613,21.641,71324,0
2005-12-23,21.496,22.187,21.496,21.613,173580,0
2005-12-27,21.586,21.603,21.089,21.151,195701,0
2005-12-28,21.115,21.397,21.043,21.07,140117,0
2005-12-29,20.986,21.523,20.986,21.478,123496,0
2005-12-30,21.37,21.46,20.561,20.686,393057,0
2006-01-03,20.632,20.87,19.917,19.925,599543,0
2006-01-04,19.925,20.46,19.908,20.432,404833,0
2006-01-05,20.469,20.686,19.713,19.925,615724,0
2006-01-06,20.069,20.587,19.942,19.942,391624,0
2006-01-09,19.942,20.15,19.933,19.998,400980,0
2006-01-10,19.979,20.351,19.942,20.216,153659,0
2006-01-11,20.078,20.216,19.634,19.796,488264,0
2006-01-12,19.796,20.279,19.625,20.261,362458,0
2006-01-13,20.187,20.187,19.834,19.842,238961,0
2006-01-17,19.678,19.769,19.535,19.669,497619,0
2006-01-18,19.678,20.235,19.441,20.042,226081,0
2006-01-19,20.033,20.225,19.988,20.141,267576,0
2006-01-20,20.104,20.159,19.908,20.069,210563,0
2006-01-23,19.998,20.141,19.969,20.087,216067,0
2006-01-24,20.078,20.225,19.998,20.087,229931,0
2006-01-25,20.141,20.187,20.024,20.187,274180,0
2006-01-26,20.324,20.388,20.095,20.388,201097,0
2006-01-27,20.252,20.478,20.087,20.441,156739,0
2006-01-30,20.178,20.686,20.178,20.622,260975,0
2006-01-31,20.632,20.896,20.451,20.887,397126,0
2006-02-01,20.789,20.887,20.706,20.806,215733,0
2006-02-02,20.878,20.887,20.451,20.532,150685,0
2006-02-03,20.532,20.878,20.532,20.77,293223,0
2006-02-06,20.668,20.814,20.622,20.734,246115,0
2006-02-07,20.523,20.614,20.497,20.57,183595,0
2006-02-08,20.532,20.668,20.488,20.542,423435,0
2006-02-09,20.506,20.725,20.488,20.659,500920,0
2006-02-10,20.622,20.678,20.488,20.632,520184,0
2006-02-13,20.604,20.622,20.441,20.561,375995,0
2006-02-14,20.532,20.65,20.441,20.57,134611,0
2006-02-15,20.532,20.579,20.441,20.542,239950,0
2006-02-16,20.596,20.64,20.515,20.632,69233,0
2006-02-17,20.579,20.887,20.561,20.779,128781,0
2006-02-21,20.789,20.976,20.725,20.896,142647,0
2006-02-22,20.957,20.986,20.77,20.93,117772,0
2006-02-23,20.939,20.939,20.488,20.497,499819,0
2006-02-24,20.314,20.551,20.113,20.515,193610,0
2006-02-27,20.351,20.398,20.178,20.261,168845,0
2006-02-28,19.815,19.825,18.189,18.297,1571778,0
2006-03-01,18.227,18.316,17.582,17.609,1407227,0
2006-03-02,17.609,17.609,16.144,16.571,1452353,0
2006-03-03,16.363,16.507,15.919,16.454,669330,0
2006-03-06,16.463,17.425,16.463,17.245,948134,0
2006-03-07,17.173,17.263,16.898,17.235,464491,0
2006-03-08,17.317,17.5,17.116,17.5,369832,0
2006-03-09,17.5,17.592,16.927,17.518,352442,0
2006-03-10,17.527,17.99,17.444,17.899,335818,0
2006-03-13,17.899,18.17,17.835,17.962,303129,0
2006-03-14,18.124,18.124,17.509,18.106,410005,0
2006-03-15,18.106,18.498,18.008,18.434,313696,0
2006-03-16,18.516,18.642,18.389,18.634,234225,0
2006-03-17,18.661,18.726,18.362,18.634,271978,0
2006-03-20,18.625,18.961,18.625,18.897,285849,0
2006-03-21,19.062,19.062,18.823,18.869,196251,0
2006-03-22,18.888,19.19,18.823,19.171,247656,0
2006-03-23,19.19,19.643,19.005,19.432,385236,0
2006-03-24,19.323,19.323,18.352,18.816,528331,0
2006-03-27,18.625,19.116,18.253,19.079,390633,0
2006-03-28,19.07,19.143,18.806,18.934,260095,0
2006-03-29,18.869,19.124,18.781,19.124,355302,0
2006-03-30,18.953,19.116,18.842,19.116,313807,0
2006-03-31,19.124,19.216,18.969,19.216,208911,0
2006-04-03,19.333,19.388,19.134,19.268,223220,0
2006-04-04,19.351,19.806,19.216,19.806,490688,0
2006-04-05,19.852,19.852,19.544,19.704,314245,0
2006-04-06,19.842,19.842,19.225,19.333,191519,0
2006-04-07,19.261,19.407,19.07,19.207,188766,0
2006-04-10,19.378,19.581,19.124,19.407,210450,0
2006-04-11,19.498,19.535,19.07,19.097,166314,0
2006-04-12,19.079,19.18,18.953,19.07,175448,0
2006-04-13,19.034,19.268,18.897,19.216,168845,0
2006-04-17,19.162,19.315,19.143,19.216,115461,0
2006-04-18,19.397,19.441,19.005,19.216,193280,0
2006-04-19,19.261,19.351,19.052,19.216,189978,0
2006-04-20,19.18,19.19,18.625,18.726,521834,0
2006-04-21,18.707,18.961,18.689,18.869,367740,0
2006-04-24,17.99,17.999,17.253,17.415,657442,0
2006-04-25,17.592,17.644,17.298,17.307,321069,0
2006-04-26,17.5,17.872,17.307,17.854,459316,0
2006-04-27,17.854,18.069,17.626,17.705,225202,0
2006-04-28,17.661,17.696,17.079,17.087,553205,0
2006-05-01,17.298,17.396,16.964,17.334,629812,0
2006-05-02,16.445,17.135,15.628,17.069,2271927,0
2006-05-03,16.617,16.898,16.371,16.525,308850,0
2006-05-04,16.353,16.363,14.772,15.126,1846072,0
2006-05-05,15.126,15.628,15.08,15.555,715777,0
2006-05-08,15.628,15.882,15.4,15.663,599764,0
2006-05-09,15.527,15.581,15.271,15.48,365317,0
2006-05-10,15.462,15.672,15.409,15.508,375445,0
2006-05-11,15.444,15.636,15.382,15.435,395255,0
2006-05-12,15.364,15.373,15.126,15.281,443684,0
2006-05-15,15.199,15.356,15.126,15.337,368620,0
2006-05-16,15.3,15.444,15.037,15.199,264937,0
2006-05-17,15.209,15.435,15.028,15.218,251618,0
2006-05-18,15.263,15.444,15.126,15.29,409237,0
2006-05-19,15.364,15.581,15.254,15.555,334276,0
2006-05-22,15.555,15.572,15.29,15.47,205276,0
2006-05-23,15.48,15.536,15.347,15.536,237527,0
2006-05-24,15.435,15.536,15.3,15.536,247656,0
2006-05-25,15.536,16.571,15.462,16.544,303679,0
2006-05-26,16.544,16.544,16.243,16.353,313258,0
2006-05-30,16.217,16.262,15.979,15.979,246773,0
2006-05-31,15.989,16.181,15.781,15.891,217386,0
2006-06-01,15.864,16.181,15.48,16.171,185356,0
2006-06-02,16.181,16.262,15.864,16.082,171488,0
2006-06-05,16.017,16.062,15.781,15.809,128448,0
2006-06-06,15.945,15.989,15.717,15.836,155195,0
2006-06-07,15.901,16.128,15.855,15.961,173246,0
2006-06-08,15.979,15.979,15.69,15.818,159271,0
2006-06-09,15.828,16.017,15.717,15.891,130761,0
2006-06-12,15.979,15.989,15.628,15.717,164991,0
2006-06-13,15.653,15.725,15.508,15.717,131642,0
2006-06-14,15.6,15.753,15.518,15.653,101594,0
2006-06-15,15.717,15.818,15.499,15.707,118211,0
2006-06-16,15.828,15.953,15.698,15.828,98071,0
2006-06-19,15.753,15.919,15.61,15.753,118766,0
2006-06-20,15.809,15.945,15.744,15.809,110951,0
2006-06-21,15.855,15.855,15.236,15.356,232906,0
2006-06-22,15.435,15.555,15.373,15.48,161800,0
2006-06-23,15.48,15.489,15.382,15.444,76608,0
2006-06-26,15.489,15.527,15.263,15.347,190087,0
2006-06-27,15.444,16.109,15.435,16.053,427728,0
2006-06-28,16.053,16.253,15.818,15.855,96308,0
2006-06-29,15.961,16.091,15.901,16.053,376433,0
2006-06-30,16.007,16.007,15.462,15.69,148483,0
2006-07-03,15.864,15.91,15.663,15.663,66590,0
2006-07-05,15.663,15.663,15.444,15.499,153108,0
2006-07-06,15.563,15.563,15.089,15.246,235873,0
2006-07-07,15.308,15.4,15.209,15.236,135384,0
2006-07-10,15.254,15.4,15.037,15.271,127680,0
2006-07-11,15.271,15.271,14.809,15.065,144301,0
2006-07-12,14.91,15.08,14.809,15.056,130761,0
2006-07-13,15.056,15.056,14.638,14.726,89815,0
2006-07-14,14.864,15.056,14.818,14.891,93006,0
2006-07-17,14.864,14.945,14.782,14.846,55696,0
2006-07-18,14.945,14.945,14.782,14.818,86186,0
2006-07-19,14.964,14.982,14.855,14.881,91798,0
2006-07-20,14.864,14.964,14.584,14.584,105335,0
2006-07-21,14.638,14.655,14.373,14.518,191299,0
2006-07-24,14.61,14.61,14.399,14.518,171595,0
2006-07-25,14.427,14.664,14.427,14.638,203733,0
2006-07-26,14.69,14.936,14.69,14.855,131862,0
2006-07-27,14.855,14.891,14.565,14.818,145839,0
2006-07-28,14.91,15.172,14.91,15.118,122834,0
2006-07-31,15.435,15.581,15.199,15.263,264055,0
2006-08-01,14.991,15,14.082,14.546,810328,0
2006-08-02,14.546,14.574,14.381,14.462,245673,0
2006-08-03,14.462,14.664,14.408,14.546,363335,0
2006-08-04,14.735,15.153,14.454,14.584,498609,0
2006-08-07,14.536,14.61,14.444,14.546,164223,0
2006-08-08,14.491,14.527,14.255,14.255,151124,0
2006-08-09,14.209,14.444,14.128,14.301,160590,0
2006-08-10,14.182,14.355,14.109,14.246,143970,0
2006-08-11,14.128,14.365,14.128,14.218,105335,0
2006-08-14,14.164,14.499,14.164,14.301,91136,0
2006-08-15,14.435,14.444,14.293,14.399,145292,0
2006-08-16,14.491,14.593,14.399,14.584,105445,0
2006-08-17,14.584,14.681,14.518,14.574,117113,0
2006-08-18,14.673,14.79,14.546,14.772,146719,0
2006-08-21,14.846,15.019,14.79,15.019,84201,0
2006-08-22,15.019,15.065,14.917,15,126579,0
2006-08-23,15.037,15.653,14.9,15.518,212764,0
2006-08-24,15.452,16.082,15.444,16.036,310393,0
2006-08-25,16.171,16.327,15.998,15.998,283428,0
2006-08-28,15.945,15.979,15.836,15.945,141660,0
2006-08-29,15.891,16.144,15.781,16.144,115791,0
2006-08-30,16.1,16.336,16.1,16.298,126910,0
2006-08-31,16.327,16.327,16.171,16.262,52174,0
2006-09-01,16.327,16.389,16.262,16.371,157285,0
2006-09-05,16.144,16.408,16.128,16.243,276054,0
2006-09-06,16.007,16.135,15.725,15.891,343857,0
2006-09-07,15.672,16.128,15.672,15.872,214303,0
2006-09-08,16.262,16.298,15.79,16.062,136268,0
2006-09-11,16.091,16.534,16.062,16.262,146170,0
2006-09-12,16.109,17.235,16.082,16.908,340444,0
2006-09-13,16.807,16.889,16.789,16.825,98071,0
2006-09-14,16.898,17.043,16.807,16.98,278914,0
2006-09-15,16.817,17.307,16.798,17.28,129220,0
2006-09-18,17.351,17.425,16.989,17.144,156300,0
2006-09-19,17.06,17.342,16.908,17.289,136374,0
2006-09-20,17.245,17.263,17.008,17.097,217166,0
2006-09-21,17.025,17.154,16.643,16.908,134727,0
2006-09-22,16.843,16.898,16.691,16.764,107538,0
2006-09-25,16.672,16.681,15.927,16.072,310725,0
2006-09-26,16.072,16.28,15.735,16.28,344845,0
2006-09-27,16.19,16.308,16.082,16.128,166645,0
2006-09-28,16.144,16.327,15.855,15.961,125370,0
2006-09-29,16.007,16.225,15.79,15.799,161692,0
2006-10-02,15.799,15.799,15.373,15.545,202307,0
2006-10-03,15.19,15.6,15.19,15.3,191299,0
2006-10-04,15.246,15.444,15.08,15.417,152995,0
2006-10-05,15.337,15.417,15.08,15.19,191959,0
2006-10-06,15.19,15.19,15.046,15.153,122505,0
2006-10-09,15.037,15.046,14.365,14.619,435214,0
2006-10-10,14.681,14.872,14.31,14.673,196912,0
2006-10-11,14.536,14.699,14.509,14.527,98621,0
2006-10-12,14.481,14.881,14.39,14.855,177761,0
2006-10-13,14.818,14.9,14.574,14.745,536584,0
2006-10-16,14.664,14.881,14.491,14.619,183484,0
2006-10-17,14.518,14.647,14.491,14.527,113591,0
2006-10-18,14.619,14.735,14.491,14.593,125806,0
2006-10-19,14.509,14.673,14.418,14.418,89928,0
2006-10-20,14.491,14.647,14.418,14.536,289702,0
2006-10-23,14.444,14.664,14.444,14.628,139675,0
2006-10-24,14.546,14.593,14.427,14.499,66373,0
2006-10-25,14.509,14.638,14.435,14.527,223328,0
2006-10-26,14.61,14.735,14.546,14.69,178638,0
2006-10-27,14.593,14.891,14.593,14.717,260095,0
2006-10-30,14.717,15,14.717,14.945,323492,0
2006-10-31,14.082,14.444,13.855,14.164,427728,0
2006-11-01,14.109,14.427,13.927,13.955,291130,0
2006-11-02,13.919,14.082,13.847,13.847,212213,0
2006-11-03,13.81,14.118,13.81,13.945,394046,0
2006-11-06,13.901,13.945,13.647,13.718,267025,0
2006-11-07,14.018,14.018,13.746,13.775,208247,0
2006-11-08,13.727,13.945,13.718,13.882,264387,0
2006-11-09,13.919,13.945,13.819,13.936,129439,0
2006-11-10,13.865,13.874,13.656,13.746,149363,0
2006-11-13,13.647,14.018,13.647,14.018,231696,0
2006-11-14,13.99,13.99,13.791,13.945,149254,0
2006-11-15,13.865,14.082,13.828,14.01,155635,0
2006-11-16,13.855,14.018,13.756,13.765,349468,0
2006-11-17,13.727,13.874,13.601,13.664,300815,0
2006-11-20,13.81,13.945,13.664,13.874,268677,0
2006-11-21,13.8,13.855,13.691,13.691,145839,0
2006-11-22,13.919,13.919,13.526,13.554,236429,0
2006-11-24,13.592,13.756,13.592,13.611,58447,0
2006-11-27,13.517,13.611,13.449,13.507,137476,0
2006-11-28,13.482,13.536,13.401,13.458,163452,0
2006-11-29,13.458,13.647,13.401,13.647,254371,0
2006-11-30,13.664,13.701,13.573,13.647,112381,0
2006-12-01,13.647,13.701,13.473,13.701,150243,0
2006-12-04,13.656,13.81,13.601,13.611,200764,0
2006-12-05,13.629,13.664,13.499,13.573,152114,0
2006-12-06,13.507,13.71,13.499,13.682,139236,0
2006-12-07,13.629,13.737,13.458,13.49,154758,0
2006-12-08,13.544,13.629,13.49,13.619,210450,0
2006-12-11,13.582,13.727,13.499,13.637,146719,0
2006-12-12,13.637,13.782,13.629,13.718,100163,0
2006-12-13,13.718,13.81,13.592,13.629,128227,0
2006-12-14,13.629,13.746,13.629,13.691,255247,0
2006-12-15,13.791,14.146,13.782,14.137,577860,0
2006-12-18,14.065,14.327,13.99,14.155,428386,0
2006-12-19,14.065,14.073,13.973,13.99,250846,0
2006-12-20,14.065,14.082,13.955,13.982,167303,0
2006-12-21,14,14.073,13.619,13.629,275834,0
2006-12-22,13.656,13.791,13.601,13.629,227071,0
2006-12-26,13.637,13.874,13.637,13.819,294103,0
2006-12-27,13.718,14.065,13.554,13.619,366530,0
2006-12-28,13.554,13.672,13.536,13.601,247435,0
2006-12-29,13.619,13.682,13.536,13.544,163895,0
2007-01-03,13.672,13.973,13.619,13.619,248313,0
2007-01-04,13.629,13.672,13.49,13.619,146170,0
2007-01-05,13.536,13.536,13.255,13.282,254036,0
2007-01-08,13.507,13.507,13.092,13.182,176220,0
2007-01-09,13.22,13.282,13.083,13.191,70333,0
2007-01-10,13.22,13.31,13.1,13.246,129552,0
2007-01-11,13.273,13.619,13.273,13.517,289481,0
2007-01-12,13.573,13.637,13.517,13.536,156739,0
2007-01-16,13.517,13.601,13.517,13.526,187447,0
2007-01-17,13.507,13.601,13.507,13.544,193941,0
2007-01-18,13.554,13.601,13.401,13.439,147932,0
2007-01-19,13.473,13.592,13.291,13.31,140447,0
2007-01-22,13.273,13.517,13.21,13.42,161139,0
2007-01-23,13.382,13.517,13.346,13.507,137915,0
2007-01-24,13.473,13.592,13.401,13.466,180510,0
2007-01-25,13.401,13.8,13.401,13.637,317987,0
2007-01-26,13.672,13.8,13.672,13.756,212764,0
2007-01-29,13.81,13.901,13.536,13.837,408462,0
2007-01-30,13.901,14.109,13.901,14.027,379628,0
2007-01-31,14.037,14.055,13.882,13.99,211113,0
2007-02-01,13.99,14.027,13.927,14,292012,0
2007-02-02,13.982,14.164,13.982,14.155,167968,0
2007-02-05,14.172,14.218,14.155,14.182,82771,0
2007-02-06,14.172,14.381,14.172,14.283,144191,0
2007-02-07,14.255,14.444,14.209,14.381,164882,0
2007-02-08,14.444,14.454,14.355,14.418,124818,0
2007-02-09,14.462,14.518,14.418,14.509,148155,0
2007-02-12,14.462,14.619,14.462,14.593,131422,0
2007-02-13,14.681,14.772,14.499,14.664,105578,0
2007-02-14,14.628,14.973,14.628,14.864,264922,0
2007-02-15,14.855,14.964,14.846,14.936,176444,0
2007-02-16,14.927,14.982,14.763,14.964,60647,0
2007-02-20,14.982,15.3,14.846,15.281,166314,0
2007-02-21,15.218,15.308,15.218,15.271,69562,0
2007-02-22,15.271,15.337,15.172,15.236,107208,0
2007-02-23,15.19,15.263,14.872,14.982,238518,0
2007-02-26,14.991,14.991,14.881,14.917,171045,0
2007-02-27,14.917,15.227,14.555,15,366967,0
2007-02-28,15.263,16.262,15.263,16.135,526789,0
2007-03-01,16.144,16.607,15.591,16.336,565952,0
2007-03-02,16.624,17.135,16.598,16.843,313036,0
2007-03-05,16.843,16.917,16.643,16.709,205829,0
2007-03-06,16.852,17.724,16.852,17.5,446107,0
2007-03-07,17.396,17.626,17.351,17.555,279795,0
2007-03-08,17.536,18.37,17.536,18.098,308524,0
2007-03-09,18.279,18.324,17.635,17.752,243251,0
2007-03-12,17.609,17.609,17.144,17.342,281116,0
2007-03-13,16.917,17.2,16.781,16.789,285628,0
2007-03-14,16.764,17.173,16.525,17.135,324208,0
2007-03-15,17.051,17.271,17.051,17.235,92677,0
2007-03-16,17.307,17.49,17.008,17.135,168512,0
2007-03-19,17.144,17.245,16.964,17.228,142977,0
2007-03-20,17.218,17.351,17.154,17.351,106548,0
2007-03-21,17.351,18.031,17.307,18.031,252608,0
2007-03-22,18.05,18.133,17.917,18.106,227510,0
2007-03-23,18.088,18.161,17.845,18.008,158940,0
2007-03-26,18.008,18.008,17.845,17.953,120413,0
2007-03-27,17.899,17.943,17.825,17.917,59879,0
2007-03-28,17.788,18.115,17.734,18.078,94216,0
2007-03-29,18.059,18.106,17.899,17.99,110510,0
2007-03-30,18.008,18.389,18.008,18.218,190862,0
2007-04-02,18.262,18.262,17.825,17.936,127238,0
2007-04-03,17.936,18.133,17.917,18.133,126358,0
2007-04-04,18.069,18.17,17.89,17.99,44136,0
2007-04-05,17.999,18.17,17.863,18.161,78150,0
2007-04-09,18.078,18.106,17.881,17.971,65931,0
2007-04-10,17.899,18.17,17.734,17.788,112487,0
2007-04-11,17.788,17.899,17.545,17.835,140776,0
2007-04-12,17.788,17.788,17.635,17.734,120306,0
2007-04-13,17.761,18.059,17.696,18.05,48983,0
2007-04-16,18.04,18.151,17.89,17.936,59076,0
2007-04-17,17.899,17.899,17.705,17.734,59879,0
2007-04-18,17.742,17.752,17.626,17.644,33132,0
2007-04-19,17.644,17.788,17.536,17.715,63400,0
2007-04-20,17.715,17.807,17.677,17.797,118655,0
2007-04-23,17.797,17.899,17.734,17.835,70885,0
2007-04-24,17.825,17.881,17.342,17.351,121515,0
2007-04-25,17.334,17.962,17.334,17.936,147493,0
2007-04-26,17.881,18.078,17.881,17.909,105115,0
2007-04-27,17.909,18.031,17.742,17.99,95430,0
2007-04-30,18.031,18.507,18.031,18.507,362900,0
2007-05-01,20.168,22.668,20.168,22.592,1534845,0
2007-05-02,22.032,22.197,21.352,21.423,594371,0
2007-05-03,21.124,21.676,21.062,21.099,226795,0
2007-05-04,21.203,21.37,20.87,20.949,152446,0
2007-05-07,21.258,22.178,21.258,21.76,651043,0
2007-05-08,21.212,22.205,21.212,21.913,458988,0
2007-05-09,21.823,21.894,21.676,21.695,201316,0
2007-05-10,21.277,21.76,21.277,21.613,220137,0
2007-05-11,21.723,21.75,21.314,21.468,204837,0
2007-05-14,21.468,21.713,21.324,21.352,401968,0
2007-05-15,21.352,21.533,21.342,21.352,194163,0
2007-05-16,21.36,21.515,21.23,21.46,824634,0
2007-05-17,21.594,22.162,21.594,21.788,138357,0
2007-05-18,21.686,22.051,21.414,21.468,161692,0
2007-05-21,21.442,21.976,21.442,21.676,172479,0
2007-05-22,21.676,21.806,21.621,21.621,106548,0
2007-05-23,21.496,21.976,21.186,21.36,173907,0
2007-05-24,21.442,21.922,21.442,21.686,324329,0
2007-05-25,21.742,21.886,21.695,21.886,82002,0
2007-05-29,21.713,22.239,21.713,22.143,492226,0
2007-05-30,22.095,22.197,21.816,22.143,370820,0
2007-05-31,22.133,22.239,22.032,22.105,457888,0
2007-06-01,22.133,22.932,22.077,22.548,223769,0
2007-06-04,22.703,23.667,22.703,23.313,404391,0
2007-06-05,23.085,23.44,22.677,22.722,290140,0
2007-06-06,22.731,23.231,22.46,22.583,129882,0
2007-06-07,22.451,22.659,21.631,21.769,269890,0
2007-06-08,21.442,22.349,20.995,22.086,347814,0
2007-06-11,22.239,22.557,22.152,22.395,181944,0
2007-06-12,22.187,22.187,21.621,21.949,168074,0
2007-06-13,21.621,21.886,21.621,21.732,117334,0
2007-06-14,21.668,21.877,21.423,21.586,88496,0
2007-06-15,21.621,22.095,21.621,21.806,79028,0
2007-06-18,21.94,21.94,21.23,21.65,142209,0
2007-06-19,21.505,21.552,21.115,21.248,118766,0
2007-06-20,21.212,21.342,20.949,20.949,160919,0
2007-06-21,20.976,21.23,20.469,21.151,271647,0
2007-06-22,21.186,21.704,21.089,21.586,1990262,0
2007-06-25,21.586,22.162,21.379,22.059,425634,0
2007-06-26,22.124,23.412,22.051,22.85,497291,0
2007-06-27,22.668,23.04,22.441,22.759,267246,0
2007-06-28,22.885,23.395,22.877,22.885,216067,0
2007-06-29,23.095,23.412,22.759,22.759,341325,0
2007-07-02,22.778,23.532,22.695,23.44,512594,0
2007-07-03,23.62,23.62,23.339,23.412,144520,0
2007-07-05,23.468,23.504,23.159,23.395,203627,0
2007-07-06,23.322,23.386,23.003,23.204,601195,0
2007-07-09,23.303,23.44,23.077,23.231,457226,0
2007-07-10,23.113,23.386,22.677,22.713,236648,0
2007-07-11,22.621,22.94,22.557,22.813,201097,0
2007-07-12,23.058,23.602,23.058,23.44,303901,0
2007-07-13,23.476,23.568,23.204,23.331,209242,0
2007-07-16,23.185,23.611,23.021,23.104,235327,0
2007-07-17,23.468,23.576,23.122,23.122,292672,0
2007-07-18,23.349,23.431,22.722,22.895,431470,0
2007-07-19,23.122,23.275,22.895,23.151,194492,0
2007-07-20,23.095,23.24,22.868,22.967,493877,0
2007-07-23,23.259,24.057,23.178,23.532,539665,0
2007-07-24,23.532,23.676,22.133,22.205,257342,0
2007-07-25,22.33,22.479,21.904,22.267,257563,0
2007-07-26,21.894,22.095,21.248,21.379,280017,0
2007-07-27,21.286,21.788,20.432,20.46,244133,0
2007-07-30,20.398,20.87,19.722,20.77,336040,0
2007-07-31,23.849,24.441,22.695,23.303,1000414,0
2007-08-01,24.667,25.039,23.459,23.568,746375,0
2007-08-02,23.667,25.494,23.657,25.211,848409,0
2007-08-03,24.594,25.121,23.012,23.058,610551,0
2007-08-06,23.294,25.429,23.294,24.711,1786411,0
2007-08-07,24.766,25.429,24.167,24.967,1224623,0
2007-08-08,25.257,25.331,22.205,22.877,1101788,0
2007-08-09,22.677,24.029,21.194,21.258,834983,0
2007-08-10,21.08,25.294,20.007,24.72,925789,0
2007-08-13,25.341,25.341,23.267,23.412,833552,0
2007-08-14,23.222,23.739,22.813,23.003,318980,0
2007-08-15,22.831,23.786,22.124,22.267,341211,0
2007-08-16,21.94,22.895,21.296,22.731,385571,0
2007-08-17,23.713,23.713,22.611,22.64,297297,0
2007-08-20,22.695,23.585,22.649,23.185,453263,0
2007-08-21,23.303,23.676,23.259,23.44,337909,0
2007-08-22,23.412,24.001,23.294,23.805,477368,0
2007-08-23,23.805,24.302,23.648,23.893,331415,0
2007-08-24,24.086,24.239,23.638,23.893,713027,0
2007-08-27,23.777,24.158,23.685,23.786,351118,0
2007-08-28,23.532,24.067,23.495,23.667,365317,0
2007-08-29,23.796,24.104,23.322,24.104,479128,0
2007-08-30,24.214,24.214,23.468,23.849,709506,0
2007-08-31,23.884,24.076,23.259,23.922,258771,0
2007-09-04,23.713,23.992,23.576,23.874,278141,0
2007-09-05,23.576,24.02,23.275,23.468,562654,0
2007-09-06,23.468,23.758,23.213,23.62,259431,0
2007-09-07,23.576,24.484,22.759,22.841,283538,0
2007-09-10,23.151,24.484,22.759,23.231,554855,0
2007-09-11,23.44,23.84,23.085,23.667,588537,0
2007-09-12,23.593,24.123,23.422,23.694,371372,0
2007-09-13,23.922,23.922,22.993,23.495,176112,0
2007-09-14,23.213,23.822,23.204,23.368,266588,0
2007-09-17,23.983,25.221,23.903,24.875,853362,0
2007-09-18,25.065,25.202,24.641,24.994,351559,0
2007-09-19,25.039,26.304,24.976,26.11,954733,0
2007-09-20,26.257,26.365,25.358,25.42,535595,0
2007-09-21,25.639,26.174,25.62,25.748,391184,0
2007-09-24,26.03,26.445,26.03,26.23,312593,0
2007-09-25,26.322,26.665,26.257,26.657,281998,0
2007-09-26,26.741,27.246,26.665,26.872,475496,0
2007-09-27,26.89,27.086,26.12,26.483,607801,0
2007-09-28,26.365,26.792,25.948,26.12,537903,0
2007-10-01,25.866,27.375,25.757,27.05,504337,0
2007-10-02,27.237,28.063,27.031,28.044,323689,0
2007-10-03,27.929,29.064,27.801,28.382,505543,0
2007-10-04,28.555,29.564,28.228,28.455,377756,0
2007-10-05,28.774,29.354,28.71,29.037,322500,0
2007-10-08,28.846,29.074,28.265,28.818,225202,0
2007-10-09,28.719,28.954,28.129,28.846,407252,0
2007-10-10,28.682,28.935,27.938,28.628,301532,0
2007-10-11,28.619,29.055,27.818,28.409,306209,0
2007-10-12,28.391,28.808,28.219,28.527,328556,0
2007-10-15,28.509,28.917,28.053,28.655,290690,0
2007-10-16,28.682,29.208,28.409,29.082,294215,0
2007-10-17,29.392,29.411,28.11,28.619,736690,0
2007-10-18,28.501,28.818,28.426,28.619,239288,0
2007-10-19,28.619,28.846,27.865,27.92,341654,0
2007-10-22,27.883,29.7,27.562,29.545,416281,0
2007-10-23,30.136,31.571,29.708,31.427,630359,0
2007-10-24,31.116,32.151,30.964,31.953,633443,0
2007-10-25,31.343,32.851,30.946,32.369,558268,0
2007-10-26,32.752,34.462,32.726,34.116,826342,0
2007-10-29,33.996,34.453,30.872,31.498,667679,0
2007-10-30,31.845,35.087,31.744,32.588,1617899,0
2007-10-31,33.125,33.243,31.626,32.962,763769,0
2007-11-01,31.672,31.672,27.61,28.436,1335554,0
2007-11-02,28.863,28.935,27.16,27.964,768832,0
2007-11-05,28.309,28.628,27.428,27.737,533831,0
2007-11-06,27.828,28.219,26.165,26.322,1209764,0
2007-11-07,25.792,26.12,25.012,25.484,5278549,0
2007-11-08,26.02,26.074,24.784,25.994,1719409,0
2007-11-09,26.12,26.437,25.349,26.304,1590053,0
2007-11-12,26.03,26.519,25.783,26.174,1404364,0
2007-11-13,26.665,26.837,25.856,26.338,1192703,0
2007-11-14,26.437,26.6,25.847,25.902,790956,0
2007-11-15,25.685,26.347,25.466,25.911,717318,0
2007-11-16,25.957,26.365,24.986,26.338,869763,0
2007-11-19,25.766,26.312,25.148,25.276,675028,0
2007-11-20,25.685,26.356,25.556,26.137,1041937,0
2007-11-21,25.939,26.221,25.065,25.148,528005,0
2007-11-23,25.766,26.193,25.374,26.02,107759,0
2007-11-26,25.62,26.267,25.565,25.856,502325,0
2007-11-27,25.885,26.347,25.466,25.892,554725,0
2007-11-28,25.892,26.483,25.703,26.437,1400847,0
2007-11-29,26.322,27.189,26.322,27.105,1671705,0
2007-11-30,27.545,28.355,27.227,28.091,1326879,0
2007-12-03,28.028,29.244,27.947,28.309,929530,0
2007-12-04,27.99,29.7,27.99,29.164,1220883,0
2007-12-05,29.892,29.98,29.401,29.7,1246748,0
2007-12-06,29.7,30.818,29.446,30.527,918494,0
2007-12-07,30.863,30.863,28.855,29.609,1159903,0
2007-12-10,29.609,30.344,29.411,29.938,615168,0
2007-12-11,29.827,30.208,28.783,28.846,491457,0
2007-12-12,29.555,29.883,29.055,29.272,738779,0
2007-12-13,28.808,29.318,28.436,28.619,622219,0
2007-12-14,28.536,29.037,27.811,28.129,428057,0
2007-12-17,28.01,28.081,27.51,27.692,556752,0
2007-12-18,28.081,28.201,27.6,27.855,931282,0
2007-12-19,27.957,28.436,27.746,28.4,525467,0
2007-12-20,28.747,29.074,28.072,28.954,517542,0
2007-12-21,29.472,30.799,29.244,29.545,737070,0
2007-12-24,29.708,29.708,29.137,29.438,165653,0
2007-12-26,29.472,30.425,29.428,30.063,382377,0
2007-12-27,30.118,30.335,29.836,29.955,334498,0
2007-12-28,29.865,30.881,29.865,30.762,453909,0
2007-12-31,30.799,30.891,29.989,30.508,414518,0
2008-01-02,30.408,30.508,29.392,29.564,717614,0
2008-01-03,29.491,30.016,29.137,29.225,898708,0
2008-01-04,29.01,29.411,28.436,28.872,538098,0
2008-01-07,29.101,30.573,28.973,29.962,787216,0
2008-01-08,30.164,31.417,29.865,30.918,1830275,0
2008-01-09,30.663,30.891,28.863,29.817,659989,0
2008-01-10,29.626,31.779,29.401,31.543,767946,0
2008-01-11,31.58,31.58,30.109,30.236,696851,0
2008-01-14,30.053,30.928,29.763,30.554,485893,0
2008-01-15,30.173,30.725,29.808,29.938,582482,0
2008-01-16,29.798,31.288,28.328,30.836,1065758,0
2008-01-17,31.007,32.689,29.972,32.479,1255533,0
2008-01-18,32.745,33.16,30.645,31.362,1022482,0
2008-01-22,30.053,33.143,29.873,32.508,1287138,0
2008-01-23,32.915,32.915,29.055,30.554,1299345,0
2008-01-24,30.715,31.616,29.336,29.527,889515,0
2008-01-25,30.208,30.836,29.373,29.472,664175,0
2008-01-28,29.472,29.472,27.892,28.891,859634,0
2008-01-29,28.863,29.064,28.183,28.455,486404,0
2008-01-30,28.219,29.364,27.892,28.391,1067557,0
2008-01-31,28.318,29.482,28.183,29.046,522716,0
2008-02-01,29.244,30.508,29.244,30.199,499601,0
2008-02-04,30.18,30.452,29.392,29.518,415378,0
2008-02-05,28.983,29.064,27.837,28.228,584936,0
2008-02-06,28.256,28.256,27.665,27.92,415096,0
2008-02-07,27.793,28.11,27.031,27.412,488623,0
2008-02-08,27.402,29.281,27.357,28.318,965302,0
2008-02-11,28.318,29.037,28.237,28.846,437747,0
2008-02-12,29.046,30.063,28.954,29.635,612311,0
2008-02-13,29.989,30.517,29.782,30.435,386176,0
2008-02-14,30.725,30.725,29.037,29.855,452050,0
2008-02-15,29.691,29.79,28.501,29.691,402960,0
2008-02-19,30.026,30.136,28.983,29.336,430072,0
2008-02-20,28.899,29.455,28.291,29.082,539226,0
2008-02-21,29.225,30.282,29.225,29.618,639829,0
2008-02-22,29.6,29.626,28.445,29.244,524894,0
2008-02-25,29.308,30.127,29.191,29.726,704112,0
2008-02-26,29.6,31.609,29.6,31.288,2430790,0
2008-02-27,30.989,31.699,30.026,31.463,933142,0
2008-02-28,31.616,32.498,30.226,30.546,923703,0
2008-02-29,30.318,30.554,29.129,30.173,754633,0
2008-03-03,30.109,30.891,29.798,30.78,695510,0
2008-03-04,30.827,30.891,29.892,30.725,750722,0
2008-03-05,30.891,32.808,30.715,32.605,1380899,0
2008-03-06,32.369,32.379,30.435,30.698,785589,0
2008-03-07,30.425,31.87,30.425,31.099,459316,0
2008-03-10,31.106,31.682,30.517,30.715,810213,0
2008-03-11,31.635,31.635,30.1,31.072,721492,0
2008-03-12,31.515,32.027,30.891,31.845,756119,0
2008-03-13,31.534,32.708,31.28,32.623,642052,0
2008-03-14,32.906,33.206,32.089,32.726,762598,0
2008-03-17,31.362,32,30.989,31.571,852079,0
2008-03-18,32.254,33.978,32.071,33.524,1038927,0
2008-03-19,32.906,33.968,32.906,33.524,2037901,0
2008-03-20,33.479,34.498,32.097,32.489,1595619,0
2008-03-24,32.553,34.387,32.553,34.259,930698,0
2008-03-25,34.052,34.76,33.862,34.434,922923,0
2008-03-26,34.198,34.66,34.089,34.089,531519,0
2008-03-27,34.479,34.516,33.615,34.125,613980,0
2008-03-28,33.615,34.206,32.325,32.407,735150,0
2008-03-31,32.633,33.698,32.545,33.07,502803,0
2008-04-01,33.707,33.707,32.752,33.552,467241,0
2008-04-02,33.307,33.698,32.16,32.189,603837,0
2008-04-03,32.352,33.008,32.235,32.842,413859,0
2008-04-04,33.307,34.216,32.307,32.417,793374,0
2008-04-07,32.508,33.38,31.862,32.226,620137,0
2008-04-08,32.217,32.652,31.934,32.461,658133,0
2008-04-09,32.352,32.971,32.097,32.16,618098,0
2008-04-10,31.972,32.661,31.835,32.143,496629,0
2008-04-11,32.035,32.444,31.171,31.434,473295,0
2008-04-14,31.481,32.588,31.238,32.198,686947,0
2008-04-15,31.991,34.015,31.87,33.643,839594,0
2008-04-16,34.179,34.579,33.996,34.387,616968,0
2008-04-17,34.525,34.532,33.68,34.098,286868,0
2008-04-18,34.604,34.604,33.933,34.143,315543,0
2008-04-21,33.942,34.462,33.717,34.434,709791,0
2008-04-22,34.525,34.579,33.408,33.871,425752,0
2008-04-23,34.079,34.66,33.506,33.777,474240,0
2008-04-24,34.089,35.297,33.389,34.76,873847,0
2008-04-25,35.176,36.114,34.869,35.615,920853,0
2008-04-28,36.058,36.087,35.168,35.287,938215,0
2008-04-29,35.903,35.903,28.692,30.536,6001852,0
2008-04-30,30.827,30.872,28.473,28.792,1863709,0
2008-05-01,28.609,28.609,26.437,26.638,2241702,0
2008-05-02,27.402,28.973,27.302,28.891,1851090,0
2008-05-05,29.055,29.055,27.964,28.072,1251786,0
2008-05-06,27.855,28.036,27.456,27.647,934987,0
2008-05-07,27.619,27.874,27.17,27.328,723169,0
2008-05-08,27.484,27.591,26.965,27.466,1071357,0
2008-05-09,27.121,27.865,27.05,27.619,654312,0
2008-05-12,27.727,28.309,27.61,27.727,589559,0
2008-05-13,27.783,28.346,27.501,28.346,731763,0
2008-05-14,28.336,28.682,27.818,27.828,736117,0
2008-05-15,28.273,28.273,27.51,28.018,638043,0
2008-05-16,28.156,28.509,27.71,27.828,364996,0
2008-05-19,27.874,28.101,27.328,27.6,838593,0
2008-05-20,27.265,27.6,27.256,27.484,439314,0
2008-05-21,27.293,27.865,27.293,27.418,504821,0
2008-05-22,27.665,27.892,27.17,27.447,490654,0
2008-05-23,27.428,27.774,26.501,26.741,490294,0
2008-05-27,26.347,26.347,25.42,25.703,2297314,0
2008-05-28,26.057,26.322,25.456,25.976,1059077,0
2008-05-29,25.976,26.665,25.656,25.656,1060014,0
2008-05-30,25.729,26.936,25.729,26.837,918362,0
2008-06-02,26.703,27.437,26.402,26.756,773655,0
2008-06-03,26.647,27.041,26.074,26.592,580647,0
2008-06-04,26.474,27.105,26.221,26.437,563072,0
2008-06-05,26.455,26.665,26.02,26.474,459484,0
2008-06-06,26.347,26.347,25.712,25.866,435243,0
2008-06-09,26.528,27.501,26.429,26.684,951056,0
2008-06-10,27.283,29.137,27.256,28.945,1987900,0
2008-06-11,29.082,30.016,28.638,29.736,2594752,0
2008-06-12,29.635,30.189,29.046,29.208,1706278,0
2008-06-13,29.455,29.754,28.619,28.963,1066500,0
2008-06-16,28.917,28.917,21.732,24.52,10927842,0
2008-06-17,25.047,25.885,24.385,24.413,2761490,0
2008-06-18,24.249,24.547,23.713,24.195,1799003,0
2008-06-19,24.265,24.493,23.866,24.123,1033369,0
2008-06-20,23.949,23.949,22.958,23.267,1827131,0
2008-06-23,23.349,25.065,22.885,23.685,1449868,0
2008-06-24,23.45,23.45,21.949,22.114,1459702,0
2008-06-25,22.187,23.003,21.806,22.649,1212429,0
2008-06-26,22.423,22.423,21.115,21.134,714547,0
2008-06-27,20.967,21.334,20.015,21.124,1884031,0
2008-06-30,19.969,21.841,19.969,21.414,721929,0
2008-07-01,20.851,21.043,19.988,20.587,1144729,0
2008-07-02,20.506,20.65,19.834,20.324,1028937,0
2008-07-03,20.404,20.614,19.825,19.951,522309,0
2008-07-07,19.942,21.46,19.942,20.76,624484,0
2008-07-08,20.752,21.186,20.622,21.177,702704,0
2008-07-09,21.388,21.568,20.734,20.77,518133,0
2008-07-10,20.779,21.397,20.561,21.222,546439,0
2008-07-11,21.248,21.248,20.279,20.949,488641,0
2008-07-14,21.089,21.089,20.579,20.814,557391,0
2008-07-15,19.998,21.16,19.998,20.614,485095,0
2008-07-16,20.678,21.568,20.587,21.37,439485,0
2008-07-17,21.46,21.985,21.194,21.913,777891,0
2008-07-18,21.832,22.022,21.134,21.314,518847,0
2008-07-21,21.432,21.75,21.286,21.568,369187,0
2008-07-22,21.523,23.132,21.496,22.985,580894,0
2008-07-23,22.895,23.085,22.312,22.576,549922,0
2008-07-24,22.414,23.122,22.414,22.914,450598,0
2008-07-25,22.759,23.159,22.312,22.602,823691,0
2008-07-28,22.713,23.03,22.267,22.602,662314,0
2008-07-29,20.178,21.043,17.5,19.36,3073521,0
2008-07-30,19.713,21.115,19.315,19.898,1093492,0
2008-07-31,19.76,20.197,18.961,19.153,831964,0
2008-08-01,18.907,20.369,18.642,20.033,779105,0
2008-08-04,20.007,20.806,18.753,19.351,1376869,0
2008-08-05,19.634,20.506,19.351,20.298,1670601,0
2008-08-06,20.131,20.949,20.122,20.604,973382,0
2008-08-07,20.332,20.596,19.777,20.131,655420,0
2008-08-08,20.861,22.532,20.388,22.414,800527,0
2008-08-11,22.576,22.576,20.851,21.352,665635,0
2008-08-12,21.468,21.676,20.967,21.631,495934,0
2008-08-13,21.659,21.788,20.46,21.124,1015124,0
2008-08-14,21.07,21.94,21.033,21.832,648092,0
2008-08-15,22.162,22.993,21.806,22.759,789233,0
2008-08-18,22.741,22.741,21.613,21.922,796469,0
2008-08-19,21.515,21.641,20.76,20.814,790950,0
2008-08-20,20.469,21.277,20.36,20.896,584919,0
2008-08-21,20.715,21.258,20.46,20.912,390708,0
2008-08-22,21.033,21.46,20.986,21.203,593280,0
2008-08-25,21.258,21.414,20.678,20.939,500456,0
2008-08-26,21.089,21.203,20.65,20.743,375951,0
2008-08-27,20.579,21.45,20.478,21.296,371409,0
2008-08-28,21.296,21.659,21.014,21.594,352011,0
2008-08-29,21.45,21.94,21.08,21.089,365743,0
2008-09-02,21.314,21.797,21.305,21.423,331173,0
2008-09-03,21.631,21.631,20.842,21.388,407359,0
2008-09-04,20.797,21.37,20.797,21.099,356573,0
2008-09-05,20.896,20.939,20.033,20.57,532039,0
2008-09-08,20.986,21.151,20.159,21.033,454857,0
2008-09-09,21.194,21.305,20.225,20.225,686037,0
2008-09-10,20.432,20.614,19.815,19.933,378566,0
2008-09-11,19.969,20.432,19.323,20.095,340980,0
2008-09-12,19.787,20.57,19.722,20.413,345535,0
2008-09-15,20.007,20.369,19.607,19.861,310585,0
2008-09-16,19.572,20.404,18.17,20.388,557494,0
2008-09-17,20.216,20.561,19.589,19.634,604533,0
2008-09-18,20.069,20.159,18.616,19.079,678146,0
2008-09-19,19.498,20.298,18.525,19.333,1201846,0
2008-09-22,19.278,20.579,19.278,20.122,601818,0
2008-09-23,20.379,22.051,20.197,21.886,549408,0
2008-09-24,21.922,22.162,20.851,21.134,453811,0
2008-09-25,21.151,22.759,20.469,22.423,773177,0
2008-09-26,22.197,22.785,21.659,22.769,609754,0
2008-09-29,22.713,23.386,20.404,20.976,777583,0
2008-09-30,21.014,21.239,19.694,20.168,709771,0
2008-10-01,20.168,20.469,19.525,20.469,466133,0
2008-10-02,20.478,20.478,19.261,19.278,226325,0
2008-10-03,19.388,19.643,17.917,18.253,616170,0
2008-10-06,17.724,17.872,15.452,17.425,710072,0
2008-10-07,17.609,17.761,16.408,16.427,396771,0
2008-10-08,16.053,16.681,15.209,15.427,801724,0
2008-10-09,15.417,15.653,13.083,13.21,969114,0
2008-10-10,12.601,14.082,11.756,13.039,1634645,0
2008-10-13,13.819,15.356,13.346,15.356,762889,0
2008-10-14,15.444,15.809,14.536,14.809,673577,0
2008-10-15,14.638,14.973,13.01,13.02,659296,0
2008-10-16,13.119,14.2,12.919,14.182,878052,0
2008-10-17,13.945,14.283,13.31,13.672,1028666,0
2008-10-20,13.945,14.381,13.782,14.355,494129,0
2008-10-21,14.218,15.356,14.209,14.945,1088338,0
2008-10-22,14.673,14.991,14.499,14.8,558904,0
2008-10-23,14.818,15.153,13.99,14.846,811724,0
2008-10-24,13.874,14.336,13.363,13.765,519503,0
2008-10-27,13.611,13.945,13.173,13.401,419763,0
2008-10-28,15.945,16.181,13.664,15.246,1610697,0
2008-10-29,15.489,16.225,14.491,15.682,686639,0
2008-10-30,15.953,16.624,15.555,16.598,563975,0
2008-10-31,16.571,20.122,16.491,19.18,2367794,0
2008-11-03,19.225,20.007,18.516,20.007,929046,0
2008-11-04,20.087,20.995,19.305,19.488,626222,0
2008-11-05,19.407,19.407,17.715,17.835,593724,0
2008-11-06,18.078,18.362,17.452,17.953,400470,0
2008-11-07,18.106,18.399,17.617,18.151,465927,0
2008-11-10,18.424,18.424,17.307,17.845,340880,0
2008-11-11,17.825,17.936,17.069,17.452,457801,0
2008-11-12,17.342,18.316,17.034,17.509,809702,0
2008-11-13,17.5,18.48,16.972,18.434,623019,0
2008-11-14,18.461,18.978,17.742,18.442,807355,0
2008-11-17,18.316,19.678,18.316,19.323,519854,0
2008-11-18,19.315,20.596,18.616,19.088,746254,0
2008-11-19,19.043,20.532,18.763,19.498,887162,0
2008-11-20,19.498,21.568,19.243,19.341,1569775,0
2008-11-21,19.507,20.92,18.416,20.851,1145068,0
2008-11-24,21.115,21.487,20.351,20.851,984031,0
2008-11-25,21.16,21.16,19.661,20.92,664212,0
2008-11-26,20.506,21.797,20.178,21.769,528270,0
2008-11-28,21.46,23.03,20.814,22.932,437035,0
2008-12-01,22.479,22.479,20.069,20.206,738950,0
2008-12-02,20.488,21.723,20.441,21.024,778741,0
2008-12-03,20.506,21.177,19.951,20.779,837807,0
2008-12-04,20.878,21.568,19.423,19.933,713105,0
2008-12-05,19.704,20.206,18.789,20.024,658928,0
2008-12-08,20.715,21.76,20.087,21.296,742078,0
2008-12-09,21.342,22.557,21.08,21.248,625887,0
2008-12-10,21.314,21.314,20.059,20.422,639446,0
2008-12-11,20.542,21.115,19.686,19.933,352880,0
2008-12-12,19.207,20.678,19.153,20.342,283071,0
2008-12-15,20.523,20.706,19.488,19.925,252945,0
2008-12-16,20.225,21.314,19.704,21.248,584423,0
2008-12-17,21.062,22.068,20.832,21.75,415354,0
2008-12-18,21.966,22.576,21.414,21.742,385016,0
2008-12-19,21.931,22.583,21.46,21.75,649159,0
2008-12-22,21.806,21.806,20.497,20.939,369180,0
2008-12-23,21.052,21.423,20.279,20.878,315530,0
2008-12-24,20.832,21.142,20.351,20.939,67472,0
2008-12-26,20.903,21.621,20.823,21.505,287838,0
2008-12-29,21.659,21.659,19.898,20.216,694509,0
2008-12-30,20.432,20.432,19.988,20.095,631032,0
2008-12-31,20.078,20.596,20.069,20.369,962942,0
2009-01-02,20.252,21.151,20.252,20.668,514941,0
2009-01-05,20.622,21.033,20.413,20.561,560863,0
2009-01-06,20.57,21.005,19.861,20.235,654470,0
2009-01-07,19.988,20.342,19.713,20.024,523543,0
2009-01-08,20.015,20.488,19.908,20.404,417790,0
2009-01-09,20.469,20.622,19.661,20.168,617631,0
2009-01-12,19.898,20.596,19.842,20.289,517454,0
2009-01-13,20.305,21.769,20.305,21.713,840203,0
2009-01-14,21.523,21.523,20.168,20.752,565393,0
2009-01-15,20.686,21.886,20.314,21.713,487093,0
2009-01-16,22.187,22.722,21.713,22.677,603180,0
2009-01-20,22.695,22.695,21.267,21.388,386181,0
2009-01-21,21.668,22.557,21.668,22.46,404933,0
2009-01-22,21.985,22.221,21.668,22.003,406457,0
2009-01-23,21.631,22.257,21.36,21.931,382185,0
2009-01-26,21.949,22.713,21.85,22.239,183919,0
2009-01-27,22.414,23.021,22.105,22.731,276273,0
2009-01-28,22.85,23.874,22.794,23.657,528776,0
2009-01-29,23.522,24.222,23.339,23.395,607432,0
2009-01-30,23.395,23.404,21.695,21.894,764556,0
2009-02-02,21.723,23.04,21.723,22.668,647584,0
2009-02-03,22.668,22.94,22.294,22.592,325847,0
2009-02-04,22.659,22.895,22.239,22.611,476584,0
2009-02-05,22.433,23.151,22.003,22.967,368428,0
2009-02-06,22.877,23.768,22.722,23.648,463011,0
2009-02-09,23.648,23.849,22.914,23.178,568666,0
2009-02-10,23.077,23.585,22.759,22.914,463893,0
2009-02-11,22.932,23.459,22.548,22.823,400395,0
2009-02-12,22.576,22.993,21.931,22.94,364552,0
2009-02-13,23.03,23.62,22.813,22.922,297036,0
2009-02-17,22.423,22.659,21.568,22.197,452729,0
2009-02-18,22.433,22.649,21.515,21.704,183804,0
2009-02-19,21.841,22.221,21.352,21.631,289535,0
2009-02-20,21.062,21.177,18.471,18.597,884610,0
2009-02-23,18.661,18.86,17.209,17.661,1113145,0
2009-02-24,16.243,19.225,15.452,18.671,1625821,0
2009-02-25,18.324,18.726,17.307,17.761,693169,0
2009-02-26,17.936,18.008,16.171,16.534,633963,0
2009-02-27,16.408,17.452,16.243,17.06,699443,0
2009-03-02,16.798,16.927,16.399,16.699,507391,0
2009-03-03,16.871,17.043,15.809,15.828,479338,0
2009-03-04,15.989,16.19,15.263,15.555,570933,0
2009-03-05,15.236,15.427,13.891,14.209,669456,0
2009-03-06,14.418,14.527,13.775,14.073,651062,0
2009-03-09,13.919,14.164,11.784,11.829,1800111,0
2009-03-10,11.911,12.919,11.111,12.719,1591681,0
2009-03-11,12.719,13.074,12.475,12.91,505986,0
2009-03-12,12.91,13.43,12.51,13.31,406724,0
2009-03-13,13.31,13.458,13.064,13.42,327426,0
2009-03-16,13.373,13.727,13.22,13.273,515319,0
2009-03-17,13.1,13.855,13.064,13.837,417789,0
2009-03-18,13.611,14.681,13.611,14.427,525068,0
2009-03-19,14.31,14.809,14.31,14.708,389360,0
2009-03-20,14.8,14.991,14.444,14.546,528917,0
2009-03-23,14.708,15.435,14.373,15.427,465027,0
2009-03-24,15.308,15.308,14.745,14.917,482085,0
2009-03-25,15.056,15.327,14.518,14.9,603862,0
2009-03-26,15.145,15.263,14.601,15.089,477821,0
2009-03-27,14.864,15.19,14.745,15.046,336373,0
2009-03-30,14.782,14.79,14.2,14.61,434359,0
2009-03-31,14.61,15.318,14.61,14.917,661153,0
2009-04-01,14.753,14.917,14.073,14.782,743359,0
2009-04-02,15.108,15.936,14.772,15.4,718983,0
2009-04-03,15.337,15.536,15.028,15.452,1083572,0
2009-04-06,15.327,15.391,15.19,15.271,554921,0
2009-04-07,15.271,15.271,14.872,14.872,376319,0
2009-04-08,14.881,15.281,14.763,15.254,461606,0
2009-04-09,15.581,16.209,15.555,16.027,508611,0
2009-04-13,15.936,16.336,15.717,16.271,301236,0
2009-04-14,16.262,16.672,15.901,16.353,484896,0
2009-04-15,16.327,16.88,16.327,16.728,392546,0
2009-04-16,16.807,16.908,16.327,16.454,731818,0
2009-04-17,16.481,16.861,16.353,16.598,546901,0
2009-04-20,16.2,16.308,15.636,15.69,553900,0
2009-04-21,15.563,16.234,15.563,16.234,382869,0
2009-04-22,16.171,16.563,15.872,15.936,488097,0
2009-04-23,15.961,16.171,15.409,16.017,407735,0
2009-04-24,16.091,16.162,15.6,15.735,579181,0
2009-04-27,15.444,15.61,15.08,15.47,1016073,0
2009-04-28,14.536,14.536,13.319,13.536,1671580,0
2009-04-29,13.664,14.31,13.382,13.517,1197835,0
2009-04-30,13.637,13.855,13.182,13.191,1629570,0
2009-05-01,13.328,13.672,13.164,13.21,1296759,0
2009-05-04,13.22,13.629,12.556,13.592,1387887,0
2009-05-05,13.718,13.756,13.02,13.319,949873,0
2009-05-06,13.382,13.765,13.382,13.629,2215088,0
2009-05-07,13.791,14.018,13.554,13.882,1162428,0
2009-05-08,14.091,14.527,13.819,14.518,963755,0
2009-05-11,14.255,14.418,13.919,14.31,453439,0
2009-05-12,14.574,15.263,14.264,15.163,779361,0
2009-05-13,14.991,15.707,14.864,15.581,1069116,0
2009-05-14,15.591,15.936,15.489,15.555,948237,0
2009-05-15,15.555,15.97,15.308,15.489,496436,0
2009-05-18,15.6,15.945,15.508,15.91,432582,0
2009-05-19,15.809,16.062,15.545,15.636,623539,0
2009-05-20,15.772,16.118,15.636,15.799,594274,0
2009-05-21,15.61,15.772,15.308,15.555,406157,0
2009-05-22,15.572,15.581,15.028,15.337,320529,0
2009-05-26,15.271,16.19,15.136,16.181,500513,0
2009-05-27,16.045,16.253,15.619,15.663,479610,0
2009-05-28,15.809,16.109,15.4,15.97,406242,0
2009-05-29,16.045,16.153,15.672,16.118,391079,0
2009-06-01,16.353,17.125,16.109,16.262,1081943,0
2009-06-02,16.262,17.144,16.262,17.034,1228495,0
2009-06-03,16.643,17.097,16.643,16.989,398063,0
2009-06-04,17.017,17.218,16.624,16.964,234244,0
2009-06-05,17.025,17.043,16.091,16.19,440799,0
2009-06-08,16.2,16.336,15.961,16.082,279726,0
2009-06-09,16.181,16.491,15.919,16.28,248268,0
2009-06-10,16.445,16.445,15.901,16.082,269911,0
2009-06-11,16.19,16.718,16.19,16.298,444518,0
2009-06-12,15.845,16.353,15.563,15.901,701858,0
2009-06-15,15.591,15.845,15.382,15.452,263169,0
2009-06-16,15.6,15.735,15.218,15.29,259051,0
2009-06-17,15.254,15.508,15.028,15.073,252175,0
2009-06-18,15.099,15.263,15,15.227,303646,0
2009-06-19,15.227,15.636,15.227,15.555,536574,0
2009-06-22,15.518,15.518,15.153,15.218,365058,0
2009-06-23,15.281,15.364,15,15.009,287745,0
2009-06-24,14.991,15.337,14.872,15.009,181318,0
2009-06-25,14.964,14.973,14.735,14.91,392926,0
2009-06-26,14.864,15.172,14.708,15,529828,0
2009-06-29,15,15.108,14.782,14.891,204233,0
2009-06-30,15.073,15.073,14.763,14.772,366305,0
2009-07-01,14.9,15.646,14.9,15.373,317610,0
2009-07-02,15.29,15.373,14.681,14.681,246661,0
2009-07-06,14.593,14.846,14.565,14.708,465227,0
2009-07-07,14.79,14.818,14.472,14.499,163647,0
2009-07-08,14.655,14.655,14.191,14.283,239579,0
2009-07-09,14.336,14.365,14.118,14.236,358484,0
2009-07-10,14.355,14.418,13.99,14.091,159726,0
2009-07-13,14.118,14.274,13.691,14.146,285662,0
2009-07-14,14.293,14.293,13.901,14.172,175876,0
2009-07-15,14.246,15.046,14.218,15.037,318844,0
2009-07-16,15.028,15.373,15.028,15.308,321048,0
2009-07-17,15.3,15.735,15.163,15.308,397497,0
2009-07-20,15.417,16.499,15.417,16.371,595471,0
2009-07-21,16.525,16.728,15.927,16.437,459193,0
2009-07-22,16.437,17.008,16.389,16.764,234224,0
2009-07-23,16.764,17.686,16.617,17.555,449161,0
2009-07-24,17.434,17.471,16.852,17.334,387869,0
2009-07-27,17.342,17.555,17.017,17.555,357957,0
2009-07-28,19.351,20.678,19.124,19.879,1591217,0
2009-07-29,19.07,19.581,18.717,19.544,989550,0
2009-07-30,19.678,20.314,19.669,19.76,406410,0
2009-07-31,19.634,20.05,19.415,19.45,486607,0
2009-08-03,19.796,20.015,19.488,20.015,533715,0
2009-08-04,19.96,20.976,19.777,20.976,567817,0
2009-08-05,21.099,21.142,20.497,20.696,387803,0
2009-08-06,20.823,20.939,20.678,20.903,349148,0
2009-08-07,20.896,21.668,20.551,21.248,579538,0
2009-08-10,21.212,21.695,21.062,21.487,467072,0
2009-08-11,21.334,21.468,20.332,20.668,528148,0
2009-08-12,20.57,20.789,20.033,20.27,427062,0
2009-08-13,20.279,20.469,20.095,20.398,208702,0
2009-08-14,20.478,20.478,19.678,20.05,318789,0
2009-08-17,19.625,19.713,19.315,19.572,312223,0
2009-08-18,19.75,20.243,19.423,20.024,274673,0
2009-08-19,19.889,20.561,19.731,20.542,384739,0
2009-08-20,20.596,20.823,20.289,20.551,352847,0
2009-08-21,20.64,20.806,20.342,20.659,368996,0
2009-08-24,20.659,21.089,20.497,21.033,151103,0
2009-08-25,21.052,21.352,20.789,21.014,246895,0
2009-08-26,20.976,21.107,20.515,20.87,187959,0
2009-08-27,20.87,21.005,20.197,20.542,251062,0
2009-08-28,20.678,21.124,20.422,20.896,255627,0
2009-08-31,20.779,21.014,20.551,20.806,512490,0
2009-09-01,20.65,21.151,20.422,20.743,394429,0
2009-09-02,20.686,20.92,20.441,20.861,417521,0
2009-09-03,20.967,21.267,20.497,20.851,323270,0
2009-09-04,20.668,21.07,20.614,20.967,264931,0
2009-09-08,21.043,21.45,20.949,21.134,217821,0
2009-09-09,21.186,21.713,21.033,21.568,247355,0
2009-09-10,21.594,21.788,21.405,21.704,209217,0
2009-09-11,21.779,21.779,21.342,21.594,288176,0
2009-09-14,21.542,21.676,21.296,21.621,222252,0
2009-09-15,21.552,21.859,21.423,21.806,313206,0
2009-09-16,21.985,22.105,21.613,21.788,544793,0
2009-09-17,21.695,21.723,21.296,21.515,255195,0
2009-09-18,21.577,21.577,21.005,21.267,354548,0
2009-09-21,21.052,21.286,20.995,21.186,339139,0
2009-09-22,21.194,21.194,20.678,20.93,206507,0
2009-09-23,20.896,21.414,20.861,21.115,329927,0
2009-09-24,21.186,21.203,20.596,20.64,269515,0
2009-09-25,20.587,20.715,19.898,20.314,669644,0
2009-09-28,20.332,20.851,20.332,20.743,610369,0
2009-09-29,20.77,21.07,20.46,20.678,536183,0
2009-09-30,20.715,20.823,20.15,20.542,409809,0
2009-10-01,20.413,20.92,20.332,20.752,414991,0
2009-10-02,20.523,21.08,20.197,21.033,363940,0
2009-10-05,21.062,21.16,20.413,20.832,342237,0
2009-10-06,20.878,21.559,20.814,21.212,403560,0
2009-10-07,21.203,21.496,21.07,21.239,281672,0
2009-10-08,21.423,21.586,21.203,21.496,278971,0
2009-10-09,21.432,21.922,21.432,21.904,265728,0
2009-10-12,21.959,22.239,21.769,22.032,189047,0
2009-10-13,22.086,22.359,21.94,22.197,276036,0
2009-10-14,22.304,22.423,21.894,22.013,316002,0
2009-10-15,21.816,22.068,21.713,21.949,243535,0
2009-10-16,21.886,21.94,21.432,21.668,301612,0
2009-10-19,21.797,22.47,21.676,22.187,341973,0
2009-10-20,22.312,22.385,21.594,21.841,220351,0
2009-10-21,21.859,22.506,21.568,21.621,425375,0
2009-10-22,21.577,21.631,20.779,21.286,622911,0
2009-10-23,21.277,21.487,20.087,20.113,644820,0
2009-10-26,20.069,20.422,19.469,19.917,791386,0
2009-10-27,20.523,20.561,19.225,19.634,637867,0
2009-10-28,19.694,20.243,19.407,19.469,630460,0
2009-10-29,19.634,19.76,19.296,19.488,326510,0
2009-10-30,19.432,19.861,18.978,19.722,578100,0
2009-11-02,19.842,19.933,19.397,19.553,470261,0
2009-11-03,19.388,19.908,19.287,19.889,366803,0
2009-11-04,19.87,20.113,19.643,20.059,645744,0
2009-11-05,20.197,20.478,20.104,20.388,269966,0
2009-11-06,20.168,20.842,20.131,20.743,499396,0
2009-11-09,20.814,20.896,20.587,20.789,335254,0
2009-11-10,20.77,20.87,20.57,20.706,434989,0
2009-11-11,20.789,20.832,20.551,20.77,283431,0
2009-11-12,20.76,20.896,20.168,20.197,535866,0
2009-11-13,20.187,20.686,19.988,20.478,414822,0
2009-11-16,20.659,21.005,20.532,20.579,398736,0
2009-11-17,20.57,20.686,20.36,20.579,215804,0
2009-11-18,20.532,20.789,20.369,20.686,268502,0
2009-11-19,20.622,20.696,20.007,20.46,332159,0
2009-11-20,20.497,20.622,20.087,20.604,471346,0
2009-11-23,20.734,21.324,20.734,21.16,553432,0
2009-11-24,21.23,21.23,20.332,20.46,568696,0
2009-11-25,20.561,20.743,20.332,20.64,299150,0
2009-11-27,20.235,20.523,20.015,20.168,249134,0
2009-11-30,20.059,20.243,19.415,19.741,1512921,0
2009-12-01,19.898,20.579,19.825,20.441,742213,0
2009-12-02,20.515,20.743,20.113,20.398,390615,0
2009-12-03,20.515,20.515,19.815,19.87,337342,0
2009-12-04,20.235,20.604,20.024,20.422,282558,0
2009-12-07,20.36,20.422,20.141,20.187,349970,0
2009-12-08,20.033,20.095,19.45,19.544,508979,0
2009-12-09,19.498,19.498,18.842,18.996,680996,0
2009-12-10,19.024,19.323,18.986,19.062,519364,0
2009-12-11,19.106,19.287,18.969,19.207,581757,0
2009-12-14,19.341,19.45,19.079,19.315,235638,0
2009-12-15,19.37,19.581,19.153,19.515,342049,0
2009-12-16,19.651,20.216,19.607,19.979,626507,0
2009-12-17,19.96,20.05,18.806,19.005,812231,0
2009-12-18,19.261,19.37,18.816,19.199,1097178,0
2009-12-21,19.234,19.515,19.18,19.432,301080,0
2009-12-22,19.397,19.397,19.043,19.216,266271,0
2009-12-23,19.243,19.678,19.243,19.661,211804,0
2009-12-24,19.777,20.015,19.625,20.007,101747,0
2009-12-28,19.998,20.15,19.942,20.15,158805,0
2009-12-29,20.122,20.542,20.122,20.46,279229,0
2009-12-30,20.388,20.668,20.314,20.668,719483,0
2009-12-31,20.622,20.622,20.069,20.078,230361,0
2010-01-04,20.324,20.814,20.314,20.532,183895,0
2010-01-05,20.532,20.532,19.951,20.225,258304,0
2010-01-06,20.178,20.506,20.024,20.298,260841,0
2010-01-07,20.298,20.523,20.113,20.46,133214,0
2010-01-08,20.379,20.532,20.095,20.131,175788,0
2010-01-11,20.369,20.896,20.168,20.469,272897,0
2010-01-12,20.398,20.478,20.187,20.451,151178,0
2010-01-13,20.46,21.052,20.298,20.678,234445,0
2010-01-14,20.57,20.896,20.478,20.65,119284,0
2010-01-15,20.752,20.752,20.216,20.404,229561,0
2010-01-19,20.497,20.832,20.314,20.451,221813,0
2010-01-20,20.27,20.27,19.669,20.131,247967,0
2010-01-21,20.216,20.225,19.097,19.124,426091,0
2010-01-22,19.171,19.252,18.842,18.86,428047,0
2010-01-25,19.043,19.043,18.48,18.925,256618,0
2010-01-26,18.816,18.85,18.625,18.726,163050,0
2010-01-27,18.652,18.907,18.606,18.888,170471,0
2010-01-28,18.888,18.888,18.307,18.588,203647,0
2010-01-29,18.642,18.671,18.362,18.471,335021,0
2010-02-01,18.525,18.569,18.227,18.399,343774,0
2010-02-02,18.489,18.85,18.343,18.763,294689,0
2010-02-03,18.781,18.816,18.218,18.763,202445,0
2010-02-04,18.661,18.661,18.133,18.17,321115,0
2010-02-05,18.142,18.471,17.881,18.442,283579,0
2010-02-08,18.489,18.489,17.927,17.943,227843,0
2010-02-09,18.133,18.271,17.872,18.031,174589,0
2010-02-10,17.936,18.253,17.705,18.208,283181,0
2010-02-11,18.218,18.218,17.863,18.024,225413,0
2010-02-12,17.981,18.106,17.788,18.078,259640,0
2010-02-16,18.17,18.288,17.89,18.208,184987,0
2010-02-17,18.262,18.489,18.17,18.352,311053,0
2010-02-18,18.288,18.407,18.218,18.288,259456,0
2010-02-19,18.235,18.333,18.124,18.17,380388,0
2010-02-22,18.18,18.343,18.17,18.271,240751,0
2010-02-23,18.189,18.324,17.724,17.734,197667,0
2010-02-24,17.863,17.89,17.527,17.652,439758,0
2010-02-25,17.425,17.734,17.396,17.715,266872,0
2010-02-26,17.686,17.734,17.471,17.635,201408,0
2010-03-01,17.661,18.04,17.555,18.031,552482,0
2010-03-02,19.171,19.469,18.642,19.216,929084,0
2010-03-03,18.842,18.842,17.734,17.788,1095101,0
2010-03-04,17.761,17.872,17.396,17.49,697855,0
2010-03-05,17.563,18.324,17.49,18.316,510514,0
2010-03-08,18.316,18.38,18.05,18.115,226554,0
2010-03-09,18.024,18.507,17.77,18.416,566398,0
2010-03-10,18.416,18.717,18.307,18.56,282077,0
2010-03-11,18.416,18.753,18.279,18.734,229740,0
2010-03-12,18.806,18.806,18.37,18.461,395345,0
2010-03-15,18.48,18.671,18.399,18.634,285944,0
2010-03-16,18.625,18.798,18.55,18.781,273195,0
2010-03-17,18.86,18.916,18.569,18.634,273339,0
2010-03-18,18.689,18.986,18.625,18.961,304973,0
2010-03-19,18.986,18.986,18.399,18.652,347899,0
2010-03-22,18.498,18.86,18.253,18.717,253081,0
2010-03-23,18.671,18.969,18.442,18.969,193350,0
2010-03-24,18.943,19.052,18.806,18.816,177254,0
2010-03-25,18.996,18.996,18.48,18.489,240894,0
2010-03-26,18.634,18.978,18.434,18.816,256214,0
2010-03-29,18.806,19.014,18.744,19.014,205549,0
2010-03-30,18.943,19.19,18.888,19.005,372998,0
2010-03-31,18.407,18.771,18.352,18.399,1001204,0
2010-04-01,18.416,18.953,18.389,18.925,372356,0
2010-04-05,18.925,18.925,18.489,18.652,456266,0
2010-04-06,18.525,18.726,18.416,18.717,387302,0
2010-04-07,18.726,18.888,18.597,18.816,252831,0
2010-04-08,18.823,18.86,18.507,18.569,240467,0
2010-04-09,18.616,18.842,18.56,18.842,132873,0
2010-04-12,18.907,19.225,18.717,19.207,186255,0
2010-04-13,19.134,19.278,18.888,19.062,589061,0
2010-04-14,19.162,19.535,19.052,19.479,215351,0
2010-04-15,19.415,19.607,19.143,19.562,245823,0
2010-04-16,19.469,19.686,19.323,19.562,253834,0
2010-04-19,19.45,19.544,19.024,19.507,210113,0
2010-04-20,19.625,19.741,19.535,19.661,262130,0
2010-04-21,19.643,19.988,19.598,19.951,210117,0
2010-04-22,19.76,20.159,19.76,20.159,216179,0
2010-04-23,20.163,20.409,20.001,20.346,205493,0
2010-04-26,20.351,20.398,19.988,20.007,333273,0
2010-04-27,19.951,20.05,19.207,19.278,534360,0
2010-04-28,19.315,19.423,18.925,19.323,351975,0
2010-04-29,19.488,19.988,19.305,19.777,354521,0
2010-04-30,19.731,19.731,18.961,18.961,441824,0
2010-05-03,19.07,19.852,18.726,19.704,556914,0
2010-05-04,19.171,19.969,18.816,19.917,829020,0
2010-05-05,19.397,19.553,19.034,19.079,540351,0
2010-05-06,19.052,19.634,18.671,19.199,585060,0
2010-05-07,19.199,19.234,18.597,18.753,576802,0
2010-05-10,19.581,19.581,18.806,18.953,521291,0
2010-05-11,18.771,19.315,18.642,19.088,378384,0
2010-05-12,19.171,19.651,18.986,19.643,313096,0
2010-05-13,19.498,19.694,19.252,19.388,369086,0
2010-05-14,19.296,19.634,19.216,19.581,478474,0
2010-05-17,19.625,19.694,19.315,19.589,523863,0
2010-05-18,19.815,19.815,19.45,19.572,358110,0
2010-05-19,19.469,19.861,19.333,19.76,446421,0
2010-05-20,19.37,19.45,18.916,19.124,596796,0
2010-05-21,18.888,18.934,18.38,18.525,642059,0
2010-05-24,18.48,18.661,18.37,18.38,207371,0
2010-05-25,18.05,18.069,17.661,17.917,367367,0
2010-05-26,17.953,18.288,17.854,18.124,814948,0
2010-05-27,18.399,18.507,18.142,18.507,249108,0
2010-05-28,18.452,18.461,17.943,18.17,406063,0
2010-06-01,18.098,18.161,17.705,17.705,420603,0
2010-06-02,17.797,18.253,17.6,18.244,245322,0
2010-06-03,18.399,18.489,18.17,18.253,292806,0
2010-06-04,18.069,18.235,17.89,18.115,418213,0
2010-06-07,18.199,18.271,17.917,17.999,595085,0
2010-06-08,18.017,18.288,17.77,18.288,484244,0
2010-06-09,18.362,18.533,18.024,18.279,367536,0
2010-06-10,18.55,18.789,18.297,18.38,262764,0
2010-06-11,18.271,18.642,18.161,18.642,171827,0
2010-06-14,18.652,18.823,18.471,18.533,222783,0
2010-06-15,18.579,18.86,18.525,18.832,388561,0
2010-06-16,18.689,19.116,18.606,19.052,276832,0
2010-06-17,19.153,19.397,19.07,19.351,249756,0
2010-06-18,19.378,19.741,19.268,19.634,812890,0
2010-06-21,19.731,19.942,19.615,19.741,841249,0
2010-06-22,19.731,19.852,19.479,19.544,464426,0
2010-06-23,19.553,19.607,19.225,19.432,376497,0
2010-06-24,19.305,19.544,19.079,19.507,358003,0
2010-06-25,19.498,19.643,19.261,19.45,597905,0
2010-06-28,19.535,19.607,19.207,19.46,188026,0
2010-06-29,19.243,19.243,18.661,18.823,263791,0
2010-06-30,18.77,18.869,18.359,18.387,407265,0
2010-07-01,18.362,18.362,17.807,18.124,476614,0
2010-07-02,18.17,18.208,17.927,18.115,207790,0
2010-07-06,18.208,18.389,17.77,17.845,311291,0
2010-07-07,17.936,18.279,17.825,18.271,286083,0
2010-07-08,18.333,18.407,18.115,18.288,482582,0
2010-07-09,18.316,18.424,18.124,18.38,181869,0
2010-07-12,18.343,18.434,18.088,18.227,252386,0
2010-07-13,18.424,18.763,18.271,18.726,203360,0
2010-07-14,18.698,18.744,18.452,18.543,169480,0
2010-07-15,18.498,18.533,18.151,18.324,146382,0
2010-07-16,18.199,18.324,17.752,17.797,244010,0
2010-07-19,17.899,17.899,17.471,17.854,181968,0
2010-07-20,17.652,18.098,17.609,18.088,187163,0
2010-07-21,18.124,18.151,17.696,17.788,141027,0
2010-07-22,17.971,18.579,17.953,18.56,275451,0
2010-07-23,18.48,18.869,18.352,18.85,256630,0
2010-07-26,18.842,19.024,18.642,18.969,299374,0
2010-07-27,19.079,19.268,18.996,19.162,139100,0
2010-07-28,19.07,19.134,18.399,18.424,195962,0
2010-07-29,18.597,18.597,18.161,18.271,207468,0
2010-07-30,18.05,19.19,17.999,18.934,275185,0
2010-08-02,19.216,19.252,19.014,19.143,168931,0
2010-08-03,19.134,19.351,18.55,18.925,404440,0
2010-08-04,18.943,19.333,18.85,19.116,293111,0
2010-08-05,19.062,19.351,18.996,19.305,240632,0
2010-08-06,19.052,19.287,18.943,19.268,183846,0
2010-08-09,19.388,19.643,19.388,19.634,195268,0
2010-08-10,19.535,20.015,19.333,19.852,258239,0
2010-08-11,19.625,19.625,19.014,19.088,286114,0
2010-08-12,18.789,18.86,18.48,18.579,421760,0
2010-08-13,18.471,19.024,18.434,18.832,444462,0
2010-08-16,18.823,19.535,18.734,19.341,304332,0
2010-08-17,19.553,19.852,19.36,19.634,310100,0
2010-08-18,19.607,20.024,19.378,19.834,267192,0
2010-08-19,19.815,19.815,19.052,19.097,303957,0
2010-08-20,18.943,19.216,18.832,19.034,394798,0
2010-08-23,19.07,19.572,19.07,19.333,170666,0
2010-08-24,19.199,19.625,19.052,19.479,233585,0
2010-08-25,19.315,19.834,19.153,19.815,304583,0
2010-08-26,19.925,20.087,19.432,19.535,386015,0
2010-08-27,19.643,19.979,19.46,19.933,179935,0
2010-08-30,19.917,20.122,19.852,19.87,217961,0
2010-08-31,19.846,20.1,19.763,19.964,320987,0
2010-09-01,20.168,20.216,19.925,19.988,373948,0
2010-09-02,20.095,20.131,19.933,20.069,216716,0
2010-09-03,20.235,20.235,19.96,20.197,157053,0
2010-09-07,20.15,20.197,19.889,19.908,139965,0
2010-09-08,19.908,20.289,19.908,20.069,108838,0
2010-09-09,20.298,20.369,19.933,20.168,105019,0
2010-09-10,20.197,20.379,20.059,20.36,134286,0
2010-09-13,20.451,20.797,20.451,20.734,128554,0
2010-09-14,20.696,20.715,20.551,20.596,114566,0
2010-09-15,20.497,20.678,20.413,20.542,154767,0
2010-09-16,20.451,20.596,20.206,20.388,117129,0
2010-09-17,20.542,20.743,20.298,20.497,214482,0
2010-09-20,20.469,20.995,20.314,20.896,268732,0
2010-09-21,20.823,20.823,20.289,20.441,211723,0
2010-09-22,20.388,20.551,20.206,20.243,145971,0
2010-09-23,20.113,20.388,19.998,20.033,237845,0
2010-09-24,20.351,20.497,20.216,20.469,224478,0
2010-09-27,20.532,20.532,20.225,20.252,126004,0
2010-09-28,20.243,20.379,19.889,20.342,102938,0
2010-09-29,20.235,20.506,20.131,20.478,154607,0
2010-09-30,20.556,20.556,19.601,19.715,365225,0
2010-10-01,19.806,19.925,19.525,19.842,363447,0
2010-10-04,19.769,19.769,19.397,19.507,198748,0
2010-10-05,19.722,19.988,19.581,19.787,354675,0
2010-10-06,19.796,20.059,19.796,19.898,315574,0
2010-10-07,20.059,20.059,19.704,19.806,279940,0
2010-10-08,19.842,20.104,19.825,19.969,232185,0
2010-10-11,19.96,20.087,19.834,19.889,276221,0
2010-10-12,19.908,19.908,19.731,19.777,406782,0
2010-10-13,19.889,20.46,19.825,19.988,708012,0
2010-10-14,20.024,20.314,19.933,20.095,192280,0
2010-10-15,20.197,20.243,19.908,20.024,235559,0
2010-10-18,20.078,20.087,19.661,19.852,519789,0
2010-10-19,19.589,20.159,19.562,19.852,302011,0
2010-10-20,19.998,20.178,19.917,20.05,213531,0
2010-10-21,20.178,20.178,19.731,19.87,371670,0
2010-10-22,19.942,20.059,19.87,19.96,159813,0
2010-10-25,20.069,20.243,19.879,19.925,244502,0
2010-10-26,19.842,20.187,19.787,19.951,192143,0
2010-10-27,19.852,20.024,19.75,19.933,248869,0
2010-10-28,20.078,20.131,19.889,19.96,193407,0
2010-10-29,19.833,20.17,19.833,20.105,94569,0
2010-11-01,20.087,20.168,19.694,19.76,336328,0
2010-11-02,19.515,19.651,18.996,19.388,762810,0
2010-11-03,18.86,19.898,18.86,19.76,444607,0
2010-11-04,19.979,20.252,19.572,20.216,355934,0
2010-11-05,20.059,20.351,20.059,20.261,259895,0
2010-11-08,20.243,20.515,20.141,20.441,330860,0
2010-11-09,20.432,20.57,20.243,20.332,265417,0
2010-11-10,20.351,20.478,20.033,20.441,199404,0
2010-11-11,20.235,20.342,20.05,20.15,237197,0
2010-11-12,20.015,20.206,19.842,19.861,286622,0
2010-11-15,19.879,20.197,19.879,19.969,176415,0
2010-11-16,19.815,19.969,19.694,19.879,268078,0
2010-11-17,19.898,19.898,19.694,19.825,120065,0
2010-11-18,19.979,20.261,19.908,20.206,133683,0
2010-11-19,20.15,20.252,19.942,20.122,130091,0
2010-11-22,20.024,20.225,19.852,20.024,170601,0
2010-11-23,19.908,19.988,19.669,19.925,186786,0
2010-11-24,20.069,20.187,19.969,20.159,122667,0
2010-11-26,20.042,20.206,19.951,20.141,51293,0
2010-11-29,20.042,20.104,19.694,20.015,184065,0
2010-11-30,19.928,20.054,19.79,19.954,365299,0
2010-12-01,20.15,20.379,20.095,20.235,308783,0
2010-12-02,20.197,20.903,20.131,20.896,260697,0
2010-12-03,20.789,21.515,20.678,21.505,240354,0
2010-12-06,21.46,21.631,21.324,21.523,188926,0
2010-12-07,21.704,21.788,21.523,21.659,257789,0
2010-12-08,21.742,21.94,21.432,21.641,257213,0
2010-12-09,21.797,21.994,21.505,21.894,183397,0
2010-12-10,22.022,22.221,21.732,22.197,207491,0
2010-12-13,22.267,22.378,22.022,22.124,263034,0
2010-12-14,22.221,22.414,22.133,22.359,132001,0
2010-12-15,22.368,22.515,22.248,22.285,200853,0
2010-12-16,22.284,22.582,22.16,22.506,122844,0
2010-12-17,22.515,22.785,22.385,22.785,196884,0
2010-12-20,22.932,22.932,22.46,22.46,282280,0
2010-12-21,22.567,22.576,22.441,22.532,164556,0
2010-12-22,22.583,22.63,22.47,22.611,122311,0
2010-12-23,22.677,22.741,22.441,22.479,112826,0
2010-12-27,22.479,22.479,21.994,22.239,213131,0
2010-12-28,22.239,22.64,22.143,22.294,130284,0
2010-12-29,22.363,22.626,22.243,22.607,80037,0
2010-12-30,22.655,22.8,22.588,22.709,171435,0
2010-12-31,22.713,22.731,22.531,22.668,250912,0
2011-01-03,22.785,23.104,22.567,23.012,160560,0
2011-01-04,23.104,23.104,22.321,22.548,208146,0
2011-01-05,22.548,22.85,22.548,22.621,127402,0
2011-01-06,22.659,22.677,22.497,22.54,100399,0
2011-01-07,22.433,22.713,21.894,22.433,182587,0
2011-01-10,22.34,22.557,22.17,22.489,168541,0
2011-01-11,22.611,22.859,22.433,22.525,271352,0
2011-01-12,22.731,24.029,22.649,23.983,411626,0
2011-01-13,23.983,24.249,23.893,24.214,229414,0
2011-01-14,24.214,24.958,24.123,24.912,411937,0
2011-01-18,24.875,24.884,24.529,24.749,170789,0
2011-01-19,24.73,25.065,24.604,24.821,278869,0
2011-01-20,24.692,24.757,24.394,24.631,291948,0
2011-01-21,24.667,24.701,24.451,24.667,237929,0
2011-01-24,24.685,24.848,24.529,24.766,209717,0
2011-01-25,24.73,25.084,24.458,24.931,195876,0
2011-01-26,24.967,25.157,24.622,24.931,215227,0
2011-01-27,24.967,25.004,24.502,24.502,183281,0
2011-01-28,24.576,24.576,23.884,23.893,140328,0
2011-01-31,23.955,24.121,23.835,24.027,188263,0
2011-02-01,24.249,24.739,24.214,24.631,205106,0
2011-02-02,24.594,24.658,24.011,24.132,240323,0
2011-02-03,24.142,24.458,23.931,24.358,193609,0
2011-02-04,24.451,24.649,24.222,24.594,146532,0
2011-02-07,24.594,24.658,24.375,24.451,104218,0
2011-02-08,24.493,24.529,24.256,24.329,147658,0
2011-02-09,24.265,24.476,23.983,24.067,179633,0
2011-02-10,23.969,24.258,23.969,24.069,191659,0
2011-02-11,24.038,24.293,23.983,24.132,202389,0
2011-02-14,24.142,24.32,24.132,24.167,207834,0
2011-02-15,24.186,24.256,23.974,24.057,113425,0
2011-02-16,24.132,24.441,23.968,24.113,224975,0
2011-02-18,24.302,25.004,24.302,24.976,218491,0
2011-02-22,24.856,25.183,24.685,24.72,163923,0
2011-02-23,24.784,24.976,24.451,24.856,398180,0
2011-02-24,24.939,25.166,24.394,24.511,328047,0
2011-02-25,24.616,25.179,24.598,25.152,242758,0
2011-02-28,25.309,25.984,25.282,25.966,380683,0
2011-03-01,23.994,25.57,23.35,24.314,1354977,0
2011-03-02,24.224,24.843,23.621,24.67,907971,0
2011-03-03,24.16,24.542,23.259,23.64,602974,0
2011-03-04,23.569,23.779,23.369,23.621,299643,0
2011-03-07,23.696,23.715,22.94,23.169,284840,0
2011-03-08,23.25,23.612,23.021,23.413,170418,0
2011-03-09,23.314,23.432,23.178,23.314,121686,0
2011-03-10,23.132,23.169,22.611,22.794,348170,0
2011-03-11,22.703,23.021,22.668,22.877,175453,0
2011-03-14,22.63,23.113,22.63,23.04,164502,0
2011-03-15,22.45,23.086,22.057,22.859,241951,0
2011-03-16,22.813,22.975,22.393,22.469,183353,0
2011-03-17,22.901,22.901,22.381,22.418,215696,0
2011-03-18,22.721,23.123,22.64,23.105,360089,0
2011-03-21,23.487,23.669,23.369,23.621,135549,0
2011-03-22,23.669,23.669,23.461,23.569,75564,0
2011-03-23,23.541,23.669,23.461,23.569,148483,0
2011-03-24,23.669,23.669,23.295,23.442,110735,0
2011-03-25,23.505,23.895,23.359,23.65,240229,0
2011-03-28,23.769,23.895,23.56,23.56,201826,0
2011-03-29,23.612,23.769,23.469,23.678,205956,0
2011-03-30,23.696,24.004,23.587,23.952,183728,0
2011-03-31,23.937,24.074,23.725,23.771,277403,0
2011-04-01,24.05,24.277,23.961,24.17,95335,0
2011-04-04,24.296,24.332,24.06,24.116,81197,0
2011-04-05,24.115,24.477,24.039,24.407,102437,0
2011-04-06,24.542,24.752,24.444,24.506,189075,0
2011-04-07,24.533,24.705,24.314,24.425,133867,0
2011-04-08,24.579,24.653,23.952,24.023,114782,0
2011-04-11,24.116,24.198,23.669,23.779,75521,0
2011-04-12,23.611,23.95,23.611,23.777,119028,0
2011-04-13,23.868,23.969,23.151,23.25,158731,0
2011-04-14,23.05,23.359,22.975,23.35,124526,0
2011-04-15,23.232,23.63,23.186,23.577,131202,0
2011-04-18,23.285,23.65,23.003,23.487,138451,0
2011-04-19,23.577,23.63,23.123,23.25,168373,0
2011-04-20,23.551,23.952,23.541,23.952,100942,0
2011-04-21,24.069,24.144,23.952,24.135,155291,0
2011-04-25,24.125,24.189,23.824,24.116,79226,0
2011-04-26,24.215,24.341,24.03,24.068,164787,0
2011-04-27,24.106,24.579,24.106,24.579,242183,0
2011-04-28,24.579,24.705,24.425,24.705,67721,0
2011-04-29,24.655,24.855,24.57,24.681,147192,0
2011-05-02,24.653,24.724,24.496,24.533,136025,0
2011-05-03,25.581,25.591,23.985,24.425,340719,0
2011-05-04,24.461,25.153,24.397,24.696,325718,0
2011-05-05,24.542,24.715,24.295,24.407,274564,0
2011-05-06,24.486,24.715,24.215,24.369,266888,0
2011-05-09,24.388,24.569,24.179,24.397,331610,0
2011-05-10,24.542,24.635,24.416,24.635,279601,0
2011-05-11,24.425,24.569,24.124,24.486,307145,0
2011-05-12,24.416,24.806,24.313,24.769,245278,0
2011-05-13,24.806,24.806,24.542,24.635,203429,0
2011-05-16,24.56,24.761,24.416,24.434,212102,0
2011-05-17,24.267,24.761,24.179,24.407,315375,0
2011-05-18,24.454,24.625,24.224,24.625,234745,0
2011-05-19,24.606,24.898,24.506,24.769,230611,0
2011-05-20,24.689,24.798,24.304,24.579,243186,0
2011-05-23,24.241,24.532,24.124,24.341,157381,0
2011-05-24,24.461,24.542,24.124,24.206,193607,0
2011-05-25,24.105,24.369,23.913,24.124,207280,0
2011-05-26,24.115,24.523,23.638,24.397,223287,0
2011-05-27,24.454,24.625,24.257,24.579,123226,0
2011-05-31,24.76,25.081,24.751,25.071,385641,0
2011-06-01,25.062,25.099,24.55,24.689,492984,0
2011-06-02,24.715,25.017,24.55,24.852,225294,0
2011-06-03,24.579,24.644,24.241,24.341,200281,0
2011-06-06,24.35,24.606,24.143,24.416,228326,0
2011-06-07,24.56,24.653,24.313,24.407,208981,0
2011-06-08,24.152,24.506,24.124,24.454,214615,0
2011-06-09,24.579,24.916,24.332,24.752,202337,0
2011-06-10,24.67,24.761,24.179,24.215,209725,0
2011-06-13,24.25,24.286,23.814,23.904,199056,0
2011-06-14,24.002,24.416,23.913,24.378,246137,0
2011-06-15,24.134,24.224,23.539,23.648,294711,0
2011-06-16,23.688,24.212,23.622,23.955,248173,0
2011-06-17,24.16,24.606,23.704,23.777,454479,0
2011-06-20,23.657,23.885,23.611,23.685,405506,0
2011-06-21,23.831,24.039,23.758,24.012,336940,0
2011-06-22,23.968,24.388,23.849,24.124,182853,0
2011-06-23,23.866,23.866,23.055,23.292,389888,0
2011-06-24,23.32,23.648,23.12,23.575,507068,0
2011-06-27,23.531,23.975,23.366,23.904,193910,0
2011-06-28,23.95,24.233,23.758,24.233,156577,0
2011-06-29,24.257,24.35,24.16,24.206,184362,0
2011-06-30,24.302,24.599,24.23,24.321,233805,0
2011-07-01,24.36,24.644,24.25,24.616,175696,0
2011-07-05,24.635,24.635,23.866,24.169,273585,0
2011-07-06,24.083,24.375,23.955,24.165,192893,0
2011-07-07,24.394,24.944,24.229,24.934,326810,0
2011-07-08,24.66,24.963,24.548,24.944,172713,0
2011-07-11,24.662,24.916,24.332,24.496,203487,0
2011-07-12,24.385,24.889,24.375,24.577,142359,0
2011-07-13,24.743,25.08,24.606,24.879,118549,0
2011-07-14,24.999,25.08,24.662,24.68,120220,0
2011-07-15,24.752,24.972,24.705,24.761,162910,0
2011-07-18,24.662,24.662,23.96,23.993,208570,0
2011-07-19,24.13,25.026,24.13,24.944,179188,0
2011-07-20,24.99,25.044,24.779,24.825,94801,0
2011-07-21,24.981,25.29,24.963,25.244,249794,0
2011-07-22,25.189,25.189,24.366,24.441,243396,0
2011-07-25,24.143,24.143,23.575,23.601,382514,0
2011-07-26,23.588,23.67,23.047,23.075,262794,0
2011-07-27,22.982,23.028,22.664,22.682,200861,0
2011-07-28,22.625,22.901,22.462,22.518,136440,0
2011-07-29,22.271,22.531,22.18,22.354,257822,0
2011-08-01,22.617,22.655,22.098,22.474,284227,0
2011-08-02,21.335,22.708,20.574,21.39,443511,0
2011-08-03,21.36,21.744,20.758,21.669,353530,0
2011-08-04,21.353,21.509,20.527,20.556,495646,0
2011-08-05,20.767,21.052,20.06,20.804,382412,0
2011-08-08,20.272,20.722,19.521,19.531,693448,0
2011-08-09,19.916,20.938,19.392,20.911,775957,0
2011-08-10,20.336,20.584,19.758,19.785,497675,0
2011-08-11,19.925,21.125,19.842,20.731,530742,0
2011-08-12,20.911,20.985,20.399,20.821,334405,0
2011-08-15,20.929,21.269,20.804,21.195,247553,0
2011-08-16,20.948,20.976,20.426,20.787,252632,0
2011-08-17,20.938,21.204,20.656,20.876,170106,0
2011-08-18,20.227,20.722,19.96,20.584,429946,0
2011-08-19,20.189,20.84,19.916,20.483,396244,0
2011-08-22,20.74,21.052,20.473,20.592,322493,0
2011-08-23,20.636,21.664,20.547,21.645,378105,0
2011-08-24,21.546,22.05,21.463,21.738,219944,0
2011-08-25,21.821,21.857,21.004,21.24,237692,0
2011-08-26,21.099,21.847,20.948,21.682,194802,0
2011-08-29,21.794,22.231,21.673,22.178,227480,0
2011-08-30,22.011,22.305,21.884,22.058,285108,0
2011-08-31,22.224,22.271,21.767,22.116,372833,0
2011-09-01,22.068,22.378,21.636,21.673,227561,0
2011-09-02,21.381,21.636,20.973,21.088,186936,0
2011-09-06,20.455,21.134,20.436,21.089,214277,0
2011-09-07,21.382,21.92,21.335,21.847,172782,0
2011-09-08,21.7,21.964,21.645,21.682,211303,0
2011-09-09,21.382,21.435,20.876,21.161,262936,0
2011-09-12,20.84,21.426,20.795,21.363,207496,0
2011-09-13,21.426,21.719,21.372,21.527,234527,0
2011-09-14,21.636,21.964,21.298,21.748,407762,0
2011-09-15,21.902,22.058,21.682,21.984,366784,0
2011-09-16,22.964,22.964,21.775,21.803,342497,0
2011-09-19,21.426,21.617,21.214,21.499,254075,0
2011-09-20,21.546,21.821,21.327,21.39,438736,0
2011-09-21,21.317,21.69,20.83,20.859,328157,0
2011-09-22,20.245,20.938,20.208,20.85,376746,0
2011-09-23,20.804,21.269,20.628,20.804,373844,0
2011-09-26,20.957,21.232,20.592,21.214,362758,0
2011-09-27,21.655,22.05,21.537,21.682,312705,0
2011-09-28,21.709,21.929,21.288,21.307,236022,0
2011-09-29,21.655,21.902,21.327,21.509,276416,0
2011-09-30,21.204,21.781,21.196,21.251,296843,0
2011-10-03,21.07,21.399,20.52,20.537,336990,0
2011-10-04,20.282,21.125,20.282,21.052,465404,0
2011-10-05,21.05,21.177,20.562,20.973,417292,0
2011-10-06,20.866,21.939,20.856,21.893,264183,0
2011-10-07,22.002,22.222,21.775,21.821,213948,0
2011-10-10,22.187,22.544,22.085,22.518,156808,0
2011-10-11,22.491,22.698,22.351,22.596,132379,0
2011-10-12,22.8,23.103,22.736,23,174418,0
2011-10-13,22.819,23.083,22.691,23,111755,0
2011-10-14,23.195,23.396,22.964,23.294,120570,0
2011-10-17,23.075,23.249,22.322,22.387,215358,0
2011-10-18,22.396,23.177,22.276,23.047,178448,0
2011-10-19,22.882,23.524,22.708,22.901,196806,0
2011-10-20,22.901,23.028,22.378,22.964,141066,0
2011-10-21,23.329,23.504,23.174,23.486,171186,0
2011-10-24,23.452,23.561,23.258,23.47,191331,0
2011-10-25,23.375,23.375,22.769,22.805,442169,0
2011-10-26,23.158,23.284,22.535,23.213,175425,0
2011-10-27,23.707,24.678,23.442,24.477,326014,0
2011-10-28,24.34,24.542,24.093,24.093,218234,0
2011-10-31,23.765,23.765,23.312,23.322,373574,0
2011-11-01,21.986,23.486,21.986,22.224,322020,0
2011-11-02,22.491,22.691,22.123,22.606,280575,0
2011-11-03,22.824,23.272,22.6,23.21,230331,0
2011-11-04,22.988,23.402,22.87,23.191,168803,0
2011-11-07,23.118,23.272,22.629,23.165,187356,0
2011-11-08,23.218,23.918,23.099,23.742,298021,0
2011-11-09,23.191,23.44,22.658,22.842,342749,0
2011-11-10,23.062,23.486,22.988,23.256,198628,0
2011-11-11,23.495,23.971,23.486,23.927,157808,0
2011-11-14,23.725,23.844,23.513,23.697,178360,0
2011-11-15,23.587,24.213,23.568,24.157,241665,0
2011-11-16,23.918,24.166,23.733,23.827,213241,0
2011-11-17,23.679,23.998,23.44,23.587,187596,0
2011-11-18,23.64,23.87,23.402,23.459,124872,0
2011-11-21,23.08,23.109,22.629,22.731,194984,0
2011-11-22,22.703,23.099,22.504,22.504,126545,0
2011-11-23,22.382,22.382,21.83,21.921,149970,0
2011-11-25,21.814,22.069,21.72,21.72,79867,0
2011-11-28,22.354,22.538,22.052,22.233,170062,0
2011-11-29,22.271,22.522,22.173,22.373,222662,0
2011-11-30,23.062,23.081,22.701,23.072,337630,0
2011-12-01,22.897,23.291,22.76,22.997,233851,0
2011-12-02,23.21,23.366,23.006,23.137,133944,0
2011-12-05,23.476,23.587,23.174,23.356,189870,0
2011-12-06,23.347,23.43,22.953,22.97,203627,0
2011-12-07,22.852,23.301,22.695,23.165,148337,0
2011-12-08,22.953,22.97,22.354,22.373,215980,0
2011-12-09,22.485,23.246,22.39,23.109,205228,0
2011-12-12,22.833,22.953,22.581,22.943,303080,0
2011-12-13,23.174,23.402,22.805,22.897,255935,0
2011-12-14,22.703,22.879,22.419,22.457,250047,0
2011-12-15,22.769,22.879,22.639,22.805,280557,0
2011-12-16,22.953,23.165,22.639,22.76,370835,0
2011-12-19,22.833,23.291,22.504,22.555,187336,0
2011-12-20,22.861,23.052,22.795,22.916,271459,0
2011-12-21,22.785,23.228,22.785,23.182,139779,0
2011-12-22,23.201,23.532,23.062,23.127,197791,0
2011-12-23,23.127,23.291,22.916,22.953,127911,0
2011-12-27,22.842,23.347,22.842,23.237,87875,0
2011-12-28,23.237,23.301,22.713,22.741,108449,0
2011-12-29,22.75,23.21,22.75,23.137,83810,0
2011-12-30,23.109,23.228,22.997,22.997,78835,0
2012-01-03,23.476,23.522,23.174,23.31,186197,0
2012-01-04,23.155,23.291,22.814,22.96,155290,0
2012-01-05,22.833,22.887,22.546,22.785,98530,0
2012-01-06,22.713,22.731,22.476,22.555,147525,0
2012-01-09,22.6,22.6,22.135,22.216,258545,0
2012-01-10,22.419,22.565,22.243,22.546,204347,0
2012-01-11,22.344,22.565,22.224,22.522,111359,0
2012-01-12,22.512,22.695,22.41,22.668,95669,0
2012-01-13,22.419,22.531,22.233,22.419,116808,0
2012-01-17,22.589,22.647,22.342,22.417,109111,0
2012-01-18,22.335,22.814,22.289,22.805,133110,0
2012-01-19,22.75,22.824,22.504,22.574,144715,0
2012-01-20,22.581,22.795,22.466,22.658,177952,0
2012-01-23,22.581,22.703,22.437,22.546,135235,0
2012-01-24,22.373,22.591,22.298,22.485,177933,0
2012-01-25,22.419,22.658,22.373,22.591,137331,0
2012-01-26,22.686,22.795,22.429,22.713,189272,0
2012-01-27,22.581,22.805,22.555,22.591,151332,0
2012-01-30,22.466,22.639,22.39,22.555,141286,0
2012-01-31,22.71,22.71,22.292,22.509,121279,0
2012-02-01,22.639,22.805,22.466,22.61,315639,0
2012-02-02,22.676,22.87,22.485,22.695,337030,0
2012-02-03,23.006,23.09,22.795,22.805,299748,0
2012-02-06,22.731,22.925,22.731,22.833,115163,0
2012-02-07,22.712,23.128,22.712,22.887,236982,0
2012-02-08,22.943,23.138,22.879,23.072,145625,0
2012-02-09,23.148,23.166,22.455,22.638,410573,0
2012-02-10,22.4,22.531,22.233,22.437,257259,0
2012-02-13,22.581,22.6,22.316,22.344,114186,0
2012-02-14,22.251,22.335,22.087,22.155,135617,0
2012-02-15,22.354,22.354,21.848,21.858,199298,0
2012-02-16,21.83,22.069,21.757,21.913,243018,0
2012-02-17,21.994,22.224,21.858,22.052,258440,0
2012-02-21,22.023,22.842,21.994,22.795,286895,0
2012-02-22,22.713,23.532,22.686,23.291,340297,0
2012-02-23,23.366,23.411,23.137,23.282,219260,0
2012-02-24,23.148,23.312,23.081,23.11,164989,0
2012-02-27,22.887,23.384,22.233,22.97,511046,0
2012-02-28,22.916,22.916,20.783,21.123,1374414,0
2012-02-29,21.243,21.243,20.632,20.651,1040587,0
2012-03-01,20.81,21.012,20.681,20.819,516108,0
2012-03-02,20.792,20.883,20.641,20.651,346035,0
2012-03-05,20.651,20.718,20.42,20.596,379161,0
2012-03-06,20.357,20.792,20.274,20.403,591194,0
2012-03-07,20.348,20.651,20.31,20.596,165217,0
2012-03-08,20.783,20.783,20.338,20.468,287328,0
2012-03-09,20.57,20.883,20.506,20.819,260034,0
2012-03-12,20.774,20.927,20.651,20.68,268929,0
2012-03-13,20.856,21.061,20.689,21.042,228832,0
2012-03-14,20.956,20.984,20.689,20.837,254737,0
2012-03-15,20.819,21.032,20.689,21.032,304802,0
2012-03-16,21.051,21.318,21.013,21.289,477735,0
2012-03-19,21.204,21.336,20.754,20.946,457179,0
2012-03-20,20.746,20.892,20.689,20.708,234706,0
2012-03-21,20.699,20.819,20.42,20.42,295903,0
2012-03-22,20.246,20.395,20.134,20.395,313686,0
2012-03-23,20.366,20.588,20.256,20.588,217433,0
2012-03-26,20.737,20.946,20.671,20.837,208181,0
2012-03-27,20.801,21.051,20.737,20.918,248385,0
2012-03-28,20.892,21.003,20.81,20.964,248021,0
2012-03-29,20.828,21.042,20.764,20.974,244881,0
2012-03-30,21.079,21.224,21.022,21.099,308272,0
2012-04-02,20.964,21.26,20.883,21.107,225448,0
2012-04-03,21.07,21.299,20.718,20.866,358845,0
2012-04-04,20.66,20.67,20.418,20.569,387591,0
2012-04-05,20.587,20.708,20.569,20.688,200407,0
2012-04-09,20.43,20.623,20.41,20.561,242466,0
2012-04-10,20.561,20.874,20.338,20.468,512858,0
2012-04-11,20.596,20.596,20.41,20.532,322476,0
2012-04-12,20.532,20.727,20.449,20.68,155030,0
2012-04-13,20.641,20.641,20.403,20.439,208194,0
2012-04-16,20.468,20.641,20.385,20.541,255004,0
2012-04-17,20.641,21.1,20.641,20.956,242080,0
2012-04-18,20.819,20.883,20.541,20.819,263508,0
2012-04-19,20.774,20.837,20.532,20.699,219836,0
2012-04-20,20.883,20.936,20.727,20.901,264830,0
2012-04-23,20.708,20.792,20.596,20.661,290877,0
2012-04-24,20.596,20.847,20.514,20.847,212149,0
2012-04-25,21.003,21.299,20.993,21.134,205805,0
2012-04-26,21.061,21.328,20.956,21.28,195047,0
2012-04-27,21.291,21.459,21.163,21.449,198360,0
2012-04-30,21.336,21.55,21.309,21.4,278094,0
2012-05-01,22.165,22.934,21.949,22.896,700890,0
2012-05-02,22.842,23.016,22.536,22.804,344063,0
2012-05-03,22.859,22.859,22.348,22.414,319852,0
2012-05-04,22.442,22.561,22.157,22.227,271875,0
2012-05-07,22.218,22.424,22.128,22.358,215378,0
2012-05-08,22.377,22.738,22.218,22.683,334595,0
2012-05-09,22.282,22.729,22.282,22.693,469009,0
2012-05-10,22.784,22.96,22.607,22.896,275362,0
2012-05-11,22.719,23.128,22.645,23.1,413786,0
2012-05-14,22.85,23.508,22.729,23.166,528503,0
2012-05-15,23.062,23.284,22.97,23.212,342201,0
2012-05-16,23.212,23.34,23.062,23.138,411902,0
2012-05-17,23.128,23.148,22.561,22.561,224700,0
2012-05-18,22.499,22.587,22.246,22.264,215091,0
2012-05-21,22.254,22.302,22.014,22.157,240311,0
2012-05-22,22.227,22.302,21.931,22.005,220067,0
2012-05-23,21.931,22.034,21.653,21.94,148107,0
2012-05-24,21.931,22.128,21.813,22.034,116860,0
2012-05-25,21.959,22.21,21.94,22.005,162355,0
2012-05-29,22.274,22.551,22.07,22.099,413297,0
2012-05-30,21.986,22.227,21.913,21.986,441303,0
2012-05-31,21.977,22.062,21.653,21.766,222126,0
2012-06-01,21.403,21.596,21.262,21.421,275934,0
2012-06-04,21.449,21.505,21.08,21.126,261901,0
2012-06-05,20.994,21.339,20.994,21.301,208540,0
2012-06-06,21.449,21.803,21.272,21.803,171295,0
2012-06-07,22.014,22.108,21.653,21.672,211327,0
2012-06-08,21.606,21.867,21.553,21.747,199188,0
2012-06-11,21.949,22.157,21.533,21.533,208550,0
2012-06-12,21.559,21.615,21.367,21.515,216370,0
2012-06-13,21.467,21.644,21.33,21.395,135549,0
2012-06-14,21.386,21.543,21.339,21.515,90338,0
2012-06-15,21.579,21.596,21.339,21.367,199187,0
2012-06-18,21.311,21.553,21.243,21.477,159232,0
2012-06-19,21.477,21.967,21.357,21.903,198690,0
2012-06-20,21.921,21.977,21.606,21.699,135879,0
2012-06-21,21.689,21.756,20.919,20.965,152806,0
2012-06-22,21.004,21.116,20.867,21.014,495302,0
2012-06-25,20.764,20.947,20.66,20.847,87772,0
2012-06-26,20.867,21.043,20.688,20.708,209426,0
2012-06-27,20.81,21.171,20.81,21.163,115626,0
2012-06-28,21.014,21.189,20.81,21.189,143561,0
2012-06-29,21.496,21.766,21.226,21.766,292869,0
2012-07-02,21.747,22.08,21.615,22.024,210825,0
2012-07-03,22.08,22.128,21.995,22.024,141637,0
2012-07-05,21.931,22.005,21.718,21.903,112407,0
2012-07-06,21.644,21.949,21.644,21.848,155829,0
2012-07-09,21.867,21.867,21.615,21.672,163058,0
2012-07-10,21.775,21.893,21.505,21.662,121387,0
2012-07-11,21.634,21.893,21.634,21.785,100067,0
2012-07-12,21.624,21.829,21.367,21.524,175186,0
2012-07-13,21.543,22.062,21.543,22.053,98533,0
2012-07-16,22.034,22.329,21.986,22.218,141802,0
2012-07-17,22.264,22.535,22.157,22.292,124262,0
2012-07-18,22.254,22.551,22.254,22.348,138710,0
2012-07-19,22.395,22.442,22.053,22.062,77189,0
2012-07-20,21.977,22.339,21.785,22.274,215364,0
2012-07-23,22.024,22.034,21.867,21.931,140876,0
2012-07-24,21.913,21.913,21.395,21.515,132384,0
2012-07-25,21.596,21.838,21.515,21.672,136674,0
2012-07-26,21.921,22.274,21.885,22.201,164200,0
2012-07-27,22.302,22.665,22.07,22.579,119448,0
2012-07-30,22.544,22.758,22.481,22.57,91006,0
2012-07-31,22.916,23.176,22.683,22.719,386222,0
2012-08-01,22.793,23.006,22.302,22.527,361244,0
2012-08-02,22.57,22.674,22.089,22.471,281757,0
2012-08-03,22.655,23.156,22.655,23.138,271699,0
2012-08-06,23.183,23.378,23.138,23.35,174631,0
2012-08-07,23.397,23.555,23.284,23.313,146521,0
2012-08-08,23.212,23.49,23.148,23.425,184483,0
2012-08-09,23.35,23.35,23.1,23.274,117769,0
2012-08-10,23.1,23.183,22.869,23.044,103418,0
2012-08-13,23.101,23.184,22.859,23.025,115325,0
2012-08-14,23.157,23.259,22.783,22.85,143124,0
2012-08-15,22.783,23.167,22.783,23.053,113024,0
2012-08-16,23.025,23.275,22.84,23.221,119792,0
2012-08-17,23.167,23.305,23.053,23.275,96191,0
2012-08-20,23.138,23.361,23.025,23.204,140519,0
2012-08-21,23.249,23.455,22.776,22.83,209743,0
2012-08-22,22.792,22.868,22.559,22.644,80586,0
2012-08-23,22.634,22.653,22.289,22.316,135962,0
2012-08-24,22.242,22.605,21.972,22.421,658683,0
2012-08-27,22.549,23.006,22.549,22.776,424041,0
2012-08-28,22.747,23.063,22.673,22.915,113643,0
2012-08-29,22.895,22.969,22.682,22.822,108165,0
2012-08-30,22.792,22.792,22.549,22.776,106962,0
2012-08-31,22.886,23.081,22.756,22.996,174746,0
2012-09-04,23.119,23.371,22.924,23.259,184509,0
2012-09-05,23.333,23.342,22.515,22.525,251749,0
2012-09-06,22.559,23.101,22.533,22.952,175570,0
2012-09-07,22.942,23.148,22.718,22.822,90622,0
2012-09-10,22.783,22.969,22.766,22.859,87766,0
2012-09-11,22.822,22.933,22.673,22.766,108451,0
2012-09-12,22.84,22.895,22.559,22.737,89843,0
2012-09-13,22.699,22.859,22.673,22.812,211149,0
2012-09-14,22.822,23.016,22.756,22.802,166174,0
2012-09-17,22.595,22.624,22.232,22.44,131460,0
2012-09-18,22.515,22.569,22.289,22.374,202628,0
2012-09-19,23.184,23.91,23.006,23.649,561144,0
2012-09-20,23.629,24.209,23.619,24.145,288229,0
2012-09-21,24.209,24.209,23.974,23.974,292198,0
2012-09-24,23.91,24.153,23.828,24.068,138174,0
2012-09-25,24.136,24.218,23.678,23.687,165205,0
2012-09-26,23.687,23.819,23.407,23.455,146068,0
2012-09-27,23.529,23.91,23.416,23.791,103841,0
2012-09-28,23.658,24.011,23.455,23.836,162287,0
2012-10-01,23.862,24.03,23.724,23.93,121058,0
2012-10-02,23.968,24.106,23.668,23.742,77277,0
2012-10-03,23.724,23.761,23.081,23.148,181614,0
2012-10-04,23.194,23.464,23.053,23.464,163737,0
2012-10-05,23.482,23.781,23.436,23.473,100061,0
2012-10-08,23.342,23.492,23.267,23.379,79044,0
2012-10-09,23.464,23.519,23.129,23.231,96870,0
2012-10-10,23.249,23.379,23.053,23.212,92831,0
2012-10-11,23.371,23.371,23.034,23.314,108576,0
2012-10-12,23.295,23.464,23.119,23.167,105051,0
2012-10-15,23.11,23.295,22.886,23.101,134767,0
2012-10-16,23.221,23.601,22.96,23.601,87472,0
2012-10-17,23.548,24.116,23.548,24.106,204324,0
2012-10-18,24.039,24.218,23.845,24.172,239519,0
2012-10-19,24.021,24.126,23.871,24.098,189021,0
2012-10-22,24.001,24.153,23.819,24.145,270433,0
2012-10-23,23.92,24.209,23.781,24.181,237049,0
2012-10-24,24.209,24.209,23.687,23.791,233781,0
2012-10-25,23.871,24.2,23.871,24.2,168038,0
2012-10-26,24.136,24.209,23.752,23.819,82448,0
2012-10-31,24.001,24.001,23.053,23.436,251377,0
2012-11-01,23.538,24.001,23.167,23.862,201886,0
2012-11-02,23.974,24.049,23.742,23.958,189266,0
2012-11-05,23.9,24.181,23.771,24.162,125682,0
2012-11-06,24.106,24.301,24.068,24.245,163688,0
2012-11-07,23.974,24.059,23.538,23.733,195267,0
2012-11-08,23.696,23.974,23.696,23.81,209070,0
2012-11-09,23.742,24.089,23.547,23.949,134333,0
2012-11-12,23.94,23.94,23.126,23.191,104307,0
2012-11-13,23.677,23.677,23.021,23.34,136130,0
2012-11-14,23.34,23.369,23.098,23.164,155143,0
2012-11-15,23.21,23.34,22.856,22.957,154384,0
2012-11-16,22.874,23.219,22.696,23.145,186683,0
2012-11-19,23.369,23.6,23.257,23.574,100775,0
2012-11-20,23.434,23.565,23.283,23.491,97251,0
2012-11-21,23.61,23.742,23.537,23.686,64385,0
2012-11-23,23.715,24.03,23.574,24.03,85289,0
2012-11-26,23.901,24.264,23.871,24.237,156552,0
2012-11-27,24.237,24.378,24.012,24.022,289414,0
2012-11-28,23.949,24.237,23.648,23.974,195416,0
2012-11-29,24.183,24.368,24.06,24.247,188986,0
2012-11-30,24.293,24.33,24.173,24.255,229668,0
2012-12-03,24.34,24.34,24.108,24.302,165800,0
2012-12-04,24.127,24.35,24.127,24.173,141917,0
2012-12-05,24.22,24.34,24.05,24.264,241423,0
2012-12-06,24.211,24.283,24.04,24.274,90465,0
2012-12-07,24.146,24.417,24.108,24.302,57209,0
2012-12-10,24.22,24.302,24.146,24.283,115507,0
2012-12-11,24.264,24.359,24.192,24.302,198653,0
2012-12-12,24.398,24.555,24.229,24.359,167389,0
2012-12-13,24.312,24.489,24.247,24.426,155230,0
2012-12-14,24.368,24.594,24.264,24.526,196473,0
2012-12-17,24.545,24.799,24.368,24.799,135188,0
2012-12-18,24.827,25.098,24.641,25.079,181402,0
2012-12-19,25.098,25.098,24.827,24.911,110713,0
2012-12-20,24.93,25.108,24.93,25.005,164848,0
2012-12-21,24.883,24.977,24.641,24.863,259127,0
2012-12-24,24.883,24.883,24.622,24.659,32567,0
2012-12-26,24.622,24.694,24.312,24.368,90694,0
2012-12-27,24.359,24.445,24.117,24.229,159909,0
2012-12-28,24.146,24.407,24.146,24.22,95222,0
2012-12-31,24.163,24.668,24.07,24.632,113556,0
2013-01-02,25.014,25.219,24.733,25.079,396641,0
2013-01-03,25.069,25.069,24.594,24.761,173107,0
2013-01-04,24.873,24.959,24.714,24.769,158691,0
2013-01-07,24.622,24.723,24.35,24.35,171242,0
2013-01-08,24.34,24.564,24.255,24.499,162823,0
2013-01-09,24.603,24.807,24.472,24.769,89117,0
2013-01-10,24.807,24.93,24.518,24.687,104239,0
2013-01-11,24.743,24.743,24.445,24.65,94129,0
2013-01-14,24.632,24.678,24.472,24.536,111516,0
2013-01-15,24.378,24.518,24.283,24.436,242450,0
2013-01-16,24.426,24.436,24.255,24.293,145160,0
2013-01-17,24.426,24.641,24.35,24.526,231870,0
2013-01-18,24.509,24.536,24.407,24.526,160155,0
2013-01-22,24.536,24.678,24.388,24.574,222245,0
2013-01-23,24.594,24.594,24.293,24.293,274086,0
2013-01-24,24.255,24.863,24.183,24.854,271448,0
2013-01-25,24.892,24.949,24.489,24.659,113396,0
2013-01-28,24.733,24.902,24.368,24.836,126399,0
2013-01-29,24.939,25.688,24.902,25.658,279244,0
2013-01-30,25.706,25.706,25.387,25.472,150361,0
2013-01-31,25.042,25.19,24.545,24.632,338374,0
2013-02-01,24.752,25.229,24.584,25.19,196029,0
2013-02-04,25.023,25.088,24.752,24.996,174285,0
2013-02-05,25.118,25.314,24.977,25.118,135768,0
2013-02-06,25.118,25.134,24.827,25.126,104757,0
2013-02-07,25.079,25.21,24.836,25.042,144155,0
2013-02-08,25.079,25.237,25.05,25.126,102284,0
2013-02-11,25.079,25.108,24.902,25.042,153802,0
2013-02-12,25.088,25.424,25.042,25.294,116725,0
2013-02-13,25.333,25.555,25.294,25.472,107539,0
2013-02-14,25.481,25.565,25.424,25.472,85450,0
2013-02-15,25.547,25.658,25.424,25.528,176278,0
2013-02-19,25.126,25.958,24.863,25.424,313519,0
2013-02-20,25.377,25.387,24.694,24.789,455377,0
2013-02-21,24.594,25.032,24.368,24.799,249749,0
2013-02-22,24.93,24.949,24.769,24.921,224855,0
2013-02-25,24.967,25.098,24.247,24.264,252237,0
2013-02-26,24.293,24.463,24.05,24.417,242245,0
2013-02-27,24.426,24.603,24.274,24.463,181926,0
2013-02-28,24.426,24.603,24.274,24.388,350392,0
2013-03-01,24.229,24.799,23.958,24.65,312030,0
2013-03-04,24.655,24.859,24.372,24.69,254997,0
2013-03-05,24.627,24.936,24.627,24.889,135609,0
2013-03-06,24.964,25.264,24.813,25.254,259851,0
2013-03-07,25.245,25.461,25.179,25.461,218067,0
2013-03-08,25.64,25.716,25.35,25.649,191538,0
2013-03-11,25.573,25.658,25.312,25.593,197817,0
2013-03-12,25.593,25.772,25.443,25.461,202321,0
2013-03-13,25.359,25.744,25.312,25.707,226576,0
2013-03-14,25.697,25.969,25.452,25.827,427849,0
2013-03-15,25.658,25.913,25.631,25.78,277163,0
2013-03-18,25.547,25.837,25.537,25.817,156270,0
2013-03-19,25.78,26.08,25.734,26.054,268663,0
2013-03-20,26.064,26.064,25.875,25.997,201371,0
2013-03-21,25.837,25.893,25.564,25.707,111626,0
2013-03-22,25.707,25.724,25.368,25.413,143517,0
2013-03-25,25.452,25.603,25.066,25.302,167171,0
2013-03-26,25.359,25.49,25.322,25.405,119839,0
2013-03-27,25.207,25.631,24.974,25.631,165928,0
2013-03-28,25.688,25.78,25.322,25.342,204997,0
2013-04-01,25.443,25.49,24.984,25.227,154117,0
2013-04-02,25.396,25.396,25.012,25.057,111257,0
2013-04-03,25.169,25.179,24.85,24.936,141231,0
2013-04-04,24.974,25.245,24.757,25.236,153447,0
2013-04-05,24.964,25.302,24.879,25.274,129275,0
2013-04-08,25.35,25.359,24.964,25.35,143910,0
2013-04-09,25.461,25.573,25.16,25.368,143420,0
2013-04-10,25.471,25.471,25.227,25.368,200926,0
2013-04-11,25.423,25.64,25.332,25.35,198276,0
2013-04-12,25.227,25.753,25.047,25.35,267638,0
2013-04-15,25.293,25.302,24.664,24.775,233127,0
2013-04-16,24.936,25.169,24.823,25.029,169529,0
2013-04-17,24.908,24.908,24.467,24.709,163833,0
2013-04-18,24.738,24.984,24.598,24.775,133695,0
2013-04-19,24.794,25.293,24.794,25.274,169467,0
2013-04-22,25.423,25.433,24.955,25.342,124651,0
2013-04-23,25.368,25.817,25.359,25.817,152762,0
2013-04-24,25.827,25.827,25.359,25.413,209535,0
2013-04-25,25.583,25.837,25.573,25.789,123112,0
2013-04-26,25.762,25.807,25.537,25.78,161592,0
2013-04-29,25.78,25.997,25.707,25.913,223507,0
2013-04-30,24.42,25.264,23.565,23.864,577550,0
2013-05-01,23.716,23.801,23.171,23.396,441750,0
2013-05-02,23.922,24.559,23.508,23.565,365655,0
2013-05-03,23.6,23.994,23.6,23.902,314480,0
2013-05-06,24.029,24.097,23.756,23.936,168469,0
2013-05-07,23.946,24.211,23.786,24.019,171202,0
2013-05-08,24.019,24.567,23.814,24.228,522335,0
2013-05-09,24.302,24.399,24.136,24.302,232328,0
2013-05-10,24.302,24.718,24.219,24.672,171241,0
2013-05-13,24.672,24.757,24.447,24.567,350984,0
2013-05-14,24.52,24.889,24.482,24.869,135383,0
2013-05-15,24.765,25.133,24.69,25.077,130115,0
2013-05-16,25.077,25.577,25.077,25.334,216773,0
2013-05-17,25.464,25.785,25.189,25.711,227553,0
2013-05-20,25.682,25.729,25.369,25.644,158596,0
2013-05-21,25.577,25.785,25.436,25.644,147165,0
2013-05-22,25.635,26.124,25.474,25.483,203585,0
2013-05-23,25.305,26.096,25.125,26.021,221842,0
2013-05-24,25.955,26.162,25.653,26.162,231973,0
2013-05-28,26.37,26.37,26.051,26.201,339075,0
2013-05-29,26.133,26.201,25.748,25.804,70927,0
2013-05-30,25.804,25.965,25.324,25.389,166796,0
2013-05-31,25.318,25.469,25.127,25.27,160955,0
2013-06-03,25.048,25.701,25.012,25.54,343420,0
2013-06-04,25.597,25.653,25.352,25.406,589184,0
2013-06-05,25.324,25.549,24.975,25.021,121831,0
2013-06-06,24.956,25.237,24.917,25.162,129702,0
2013-06-07,25.219,25.446,24.965,25.229,206797,0
2013-06-10,25.344,25.672,25.189,25.663,164703,0
2013-06-11,25.597,25.597,25.012,25.436,87729,0
2013-06-12,25.597,25.851,25.455,25.72,115097,0
2013-06-13,25.711,26.277,25.597,26.248,189378,0
2013-06-14,26.171,26.306,25.994,26.051,139607,0
2013-06-17,26.191,26.399,26.06,26.238,188298,0
2013-06-18,26.248,26.512,26.171,26.503,228314,0
2013-06-19,26.569,26.569,25.975,25.975,161576,0
2013-06-20,25.729,25.889,25.503,25.558,179729,0
2013-06-21,25.635,25.729,25.276,25.276,521623,0
2013-06-24,25.04,26.133,24.956,25.812,313379,0
2013-06-25,25.88,25.889,25.295,25.295,379647,0
2013-06-26,25.474,25.937,25.344,25.616,209283,0
2013-06-27,25.794,26.389,25.794,26.296,185330,0
2013-06-28,26.297,26.598,26.249,26.437,251833,0
2013-07-01,26.474,26.569,26.315,26.503,114841,0
2013-07-02,26.427,26.569,26.343,26.569,152933,0
2013-07-03,26.521,26.713,26.379,26.597,66202,0
2013-07-05,26.795,26.795,26.512,26.664,99646,0
2013-07-08,26.664,26.906,26.559,26.777,220070,0
2013-07-09,26.841,27.054,26.587,26.758,294923,0
2013-07-10,26.749,27.054,26.654,26.664,199499,0
2013-07-11,26.795,26.841,26.587,26.673,253289,0
2013-07-12,26.605,26.721,26.503,26.625,156111,0
2013-07-15,26.625,26.965,26.379,26.569,214223,0
2013-07-16,26.521,26.635,26.153,26.306,232255,0
2013-07-17,26.418,26.444,26.229,26.306,245436,0
2013-07-18,26.306,26.587,26.221,26.484,206224,0
2013-07-19,26.503,26.703,26.427,26.615,138974,0
2013-07-22,26.664,26.849,26.578,26.693,164615,0
2013-07-23,26.713,26.749,26.664,26.703,170643,0
2013-07-24,26.721,26.749,26.444,26.569,213136,0
2013-07-25,26.494,26.824,26.494,26.731,337204,0
2013-07-26,26.664,26.805,26.569,26.758,240032,0
2013-07-29,26.749,26.749,26.343,26.494,324812,0
2013-07-30,27.276,27.276,26.031,26.105,413767,0
2013-07-31,26.238,26.731,26.143,26.512,846057,0
2013-08-01,26.721,27.372,26.521,27.324,613394,0
2013-08-02,27.286,27.645,27.054,27.541,332371,0
2013-08-05,27.597,27.833,27.503,27.815,401321,0
2013-08-06,27.806,28.058,27.655,28.003,287295,0
2013-08-07,27.938,28.031,27.674,27.684,266997,0
2013-08-08,27.702,27.984,27.702,27.806,297725,0
2013-08-09,27.796,27.984,27.739,27.843,153923,0
2013-08-12,27.723,28.208,27.639,28.114,204987,0
2013-08-13,28.142,28.283,28.044,28.133,164823,0
2013-08-14,28.217,28.217,27.999,28.009,148909,0
2013-08-15,27.801,27.801,27.488,27.649,185373,0
2013-08-16,27.561,27.733,27.44,27.552,182441,0
2013-08-19,27.488,27.706,27.42,27.43,103194,0
2013-08-20,27.44,27.723,27.44,27.543,120215,0
2013-08-21,27.488,27.591,27.015,27.035,154907,0
2013-08-22,27.083,27.326,27.083,27.289,106174,0
2013-08-23,27.309,27.46,27.24,27.45,70432,0
2013-08-26,27.488,27.611,27.26,27.279,149377,0
2013-08-27,27.128,27.336,27.035,27.152,155339,0
2013-08-28,27.201,27.365,27.119,27.22,186119,0
2013-08-29,27.23,27.639,27.161,27.629,172124,0
2013-08-30,27.694,27.704,27.466,27.485,180507,0
2013-09-03,28.044,28.293,27.828,28.2,468049,0
2013-09-04,28.208,28.208,27.915,28.009,497467,0
2013-09-05,28.104,28.104,27.867,27.981,257308,0
2013-09-06,28.027,28.142,27.46,27.877,211902,0
2013-09-09,27.867,28.293,27.714,28.283,276309,0
2013-09-10,28.321,28.434,28.151,28.417,399303,0
2013-09-11,28.35,28.529,28.151,28.529,193710,0
2013-09-12,28.529,28.721,28.36,28.503,137133,0
2013-09-13,28.635,28.682,28.444,28.606,127932,0
2013-09-16,28.768,28.966,28.682,28.814,130424,0
2013-09-17,28.814,29.146,28.814,29.137,104140,0
2013-09-18,29.052,29.061,28.493,28.861,169171,0
2013-09-19,28.833,29.015,28.635,28.946,76686,0
2013-09-20,29.042,29.212,28.823,28.946,228179,0
2013-09-23,28.861,29.024,28.748,28.926,111878,0
2013-09-24,28.861,29.194,28.653,28.936,109159,0
2013-09-25,28.926,28.966,28.644,28.644,140775,0
2013-09-26,28.721,28.833,28.434,28.625,144641,0
2013-09-27,28.549,28.692,28.424,28.567,69413,0
2013-09-30,28.398,28.646,28.035,28.266,256979,0
2013-10-01,28.133,28.256,27.924,28.208,94493,0
2013-10-02,28.123,28.246,27.818,28.19,113789,0
2013-10-03,28.227,28.227,27.62,27.629,161875,0
2013-10-04,27.561,27.811,27.515,27.611,100829,0
2013-10-07,27.535,27.838,27.479,27.733,105586,0
2013-10-08,27.706,27.792,27.45,27.45,110892,0
2013-10-09,27.571,27.877,27.45,27.678,135030,0
2013-10-10,28.009,28.246,27.895,28.17,56667,0
2013-10-11,28.208,28.434,28.044,28.321,94293,0
2013-10-14,28.2,28.35,28.074,28.35,78603,0
2013-10-15,28.34,28.434,28.142,28.217,85143,0
2013-10-16,28.398,28.434,28.151,28.236,159535,0
2013-10-17,28.236,28.312,28.151,28.217,172929,0
2013-10-18,28.434,28.434,28.161,28.208,227525,0
2013-10-21,28.378,28.398,28.217,28.283,227124,0
2013-10-22,28.434,28.635,28.34,28.539,278828,0
2013-10-23,28.473,28.692,28.424,28.519,185745,0
2013-10-24,28.635,28.672,28.493,28.519,171751,0
2013-10-25,28.682,28.682,28.303,28.549,187789,0
2013-10-28,28.587,28.899,28.444,28.616,266255,0
2013-10-29,28.151,28.283,25.298,26.008,725777,0
2013-10-30,25.847,26.331,25.127,26.285,503127,0
2013-10-31,26.341,26.341,25.245,25.323,623854,0
2013-11-01,25.146,25.44,25.119,25.232,616673,0
2013-11-04,25.222,25.356,24.776,25.127,365882,0
2013-11-05,25.119,25.488,24.995,25.356,529269,0
2013-11-06,25.469,25.611,25.347,25.592,288628,0
2013-11-07,25.563,25.658,25.183,25.28,268471,0
2013-11-08,25.323,25.617,25.187,25.511,243873,0
2013-11-11,25.475,25.475,25.245,25.294,239692,0
2013-11-12,25.275,25.503,25.255,25.494,274396,0
2013-11-13,25.361,25.713,25.207,25.578,176094,0
2013-11-14,25.568,25.75,25.55,25.675,137034,0
2013-11-15,25.713,25.865,25.568,25.694,148330,0
2013-11-18,25.731,25.806,25.541,25.588,177483,0
2013-11-19,25.531,25.787,25.484,25.637,136580,0
2013-11-20,25.637,25.806,25.416,25.578,169466,0
2013-11-21,25.741,26.027,25.645,25.98,141354,0
2013-11-22,25.903,26.305,25.903,26.149,106174,0
2013-11-25,26.236,26.408,26.093,26.178,189342,0
2013-11-26,26.168,26.54,26.168,26.474,234316,0
2013-11-27,26.454,26.695,26.35,26.636,166710,0
2013-11-29,26.788,26.959,26.626,26.675,103194,0
2013-12-02,26.418,26.616,26.227,26.305,310081,0
2013-12-03,26.188,26.55,25.826,25.922,577980,0
2013-12-04,25.922,26.494,25.903,26.227,275277,0
2013-12-05,26.246,26.559,26.017,26.474,243489,0
2013-12-06,26.714,26.969,26.54,26.91,215406,0
2013-12-09,26.843,26.929,26.656,26.769,177172,0
2013-12-10,26.714,26.714,26.331,26.35,200095,0
2013-12-11,26.435,26.435,25.912,26.111,344690,0
2013-12-12,26.056,26.083,25.685,25.875,220930,0
2013-12-13,25.865,26.056,25.704,25.98,238743,0
2013-12-16,26.007,26.521,25.998,26.426,260927,0
2013-12-17,26.398,26.55,26.256,26.426,198284,0
2013-12-18,26.474,26.779,26.218,26.743,222438,0
2013-12-19,26.665,26.798,26.435,26.733,104574,0
2013-12-20,26.919,27.019,26.743,26.949,396046,0
2013-12-23,26.939,27.131,26.853,27.029,190091,0
2013-12-24,26.969,27.131,26.872,27.087,45834,0
2013-12-26,27.106,27.131,26.863,27.078,84853,0
2013-12-27,27.139,27.139,26.733,27.009,108476,0
2013-12-30,27.078,27.078,26.826,26.826,147317,0
2013-12-31,26.93,27.029,26.76,26.95,120919,0
2014-01-02,26.818,26.919,26.685,26.853,108842,0
2014-01-03,26.826,26.9,26.695,26.788,152697,0
2014-01-06,26.788,26.919,26.305,26.323,115328,0
2014-01-07,26.36,26.53,26.36,26.435,122126,0
2014-01-08,26.388,26.388,25.713,25.875,137548,0
2014-01-09,25.998,25.998,25.655,25.951,177274,0
2014-01-10,26.027,26.227,25.797,25.989,178180,0
2014-01-13,25.951,26.037,25.704,25.797,214043,0
2014-01-14,25.845,26.007,25.779,25.875,129070,0
2014-01-15,25.98,26.168,25.875,25.98,161958,0
2014-01-16,26.047,26.36,26.027,26.218,197920,0
2014-01-17,26.227,26.246,25.912,25.932,119335,0
2014-01-21,26.13,26.188,25.912,26.056,130246,0
2014-01-22,26.037,26.178,25.903,26.056,172997,0
2014-01-23,25.998,26.027,25.941,26.007,146294,0
2014-01-24,25.903,25.941,25.655,25.694,191699,0
2014-01-27,25.816,25.893,25.637,25.655,156675,0
2014-01-28,25.76,25.806,25.521,25.77,159588,0
2014-01-29,25.617,25.617,25.361,25.388,141987,0
2014-01-30,25.521,25.598,25.361,25.416,97766,0
2014-01-31,25.113,25.362,24.98,25.197,172537,0
2014-02-03,25.217,25.217,24.521,24.53,179093,0
2014-02-04,24.511,24.711,24.34,24.399,190541,0
2014-02-05,24.302,24.608,24.006,24.511,215228,0
2014-02-06,24.638,25.187,24.589,25.009,189971,0
2014-02-07,25.084,25.275,24.951,25.009,158212,0
2014-02-10,24.922,25.303,24.922,25.178,192830,0
2014-02-11,25.14,25.361,25.027,25.361,260986,0
2014-02-12,25.436,25.531,25.236,25.406,142040,0
2014-02-13,25.255,25.675,25.207,25.675,80020,0
2014-02-14,25.713,25.787,25.343,25.475,139712,0
2014-02-18,24.292,24.721,22.856,24.18,778302,0
2014-02-19,24.17,24.369,24.006,24.302,385082,0
2014-02-20,24.254,24.874,24.254,24.692,323802,0
2014-02-21,24.685,24.817,24.227,24.263,253389,0
2014-02-24,24.263,24.493,24.254,24.379,220762,0
2014-02-25,24.409,24.628,24.209,24.311,258592,0
2014-02-26,24.389,24.666,24.33,24.448,164492,0
2014-02-27,24.292,24.98,24.273,24.97,309776,0
2014-02-28,25.018,25.293,25.018,25.197,259977,0
2014-03-03,24.964,25.26,24.801,25.232,245069,0
2014-03-04,25.412,25.805,25.412,25.749,347671,0
2014-03-05,25.672,25.892,25.672,25.843,262724,0
2014-03-06,25.921,26.149,25.785,26.036,242131,0
2014-03-07,26.149,26.168,25.901,26.149,190410,0
2014-03-10,26.218,26.697,26.073,26.638,232336,0
2014-03-11,26.782,26.782,26.504,26.571,283784,0
2014-03-12,26.455,26.753,26.455,26.485,207901,0
2014-03-13,26.628,26.628,26.314,26.504,154035,0
2014-03-14,26.504,26.717,26.504,26.618,104815,0
2014-03-17,26.963,26.983,26.581,26.59,188883,0
2014-03-18,26.677,26.884,26.571,26.884,97094,0
2014-03-19,26.791,26.791,26.436,26.581,235986,0
2014-03-20,26.598,26.707,26.427,26.571,130472,0
2014-03-21,26.571,26.687,26.285,26.379,397216,0
2014-03-24,26.436,26.532,26.006,26.036,142332,0
2014-03-25,26.092,26.236,25.969,25.979,250606,0
2014-03-26,26.149,26.168,25.795,25.795,129907,0
2014-03-27,25.805,25.95,25.585,25.768,136132,0
2014-03-28,25.739,25.997,25.739,25.95,129021,0
2014-03-31,26.026,26.427,25.901,26.379,149193,0
2014-04-01,26.465,26.465,25.95,26.159,159529,0
2014-04-02,26.208,26.275,26.016,26.13,112456,0
2014-04-03,26.168,26.236,26.006,26.178,68190,0
2014-04-04,26.342,26.342,25.682,25.711,152751,0
2014-04-07,25.692,25.692,25.357,25.374,101916,0
2014-04-08,25.404,25.615,25.24,25.471,171538,0
2014-04-09,25.48,25.662,25.289,25.643,196875,0
2014-04-10,25.672,25.863,25.394,25.451,188411,0
2014-04-11,25.299,25.538,24.897,25.518,246474,0
2014-04-14,25.729,25.729,25.357,25.471,269228,0
2014-04-15,25.451,25.461,25.339,25.366,188084,0
2014-04-16,25.538,25.595,25.357,25.374,65215,0
2014-04-17,25.26,25.518,25.26,25.404,84633,0
2014-04-21,25.329,25.442,25.26,25.366,54683,0
2014-04-22,25.451,25.662,25.366,25.422,104081,0
2014-04-23,25.442,25.556,25.366,25.374,118431,0
2014-04-24,25.451,25.624,25.26,25.471,126764,0
2014-04-25,25.309,25.451,25.309,25.357,134144,0
2014-04-28,25.48,25.615,25.348,25.404,170302,0
2014-04-29,26.933,28.619,26.829,27.748,729707,0
2014-04-30,27.623,27.796,27.395,27.643,278322,0
2014-05-01,27.481,27.481,26.745,27.023,332638,0
2014-05-02,27.127,27.537,26.866,27.432,200425,0
2014-05-05,27.4,27.813,27.154,27.774,221101,0
2014-05-06,27.784,27.813,27.342,27.447,186205,0
2014-05-07,27.57,27.734,27.293,27.734,166831,0
2014-05-08,27.58,27.87,27.094,27.145,145107,0
2014-05-09,26.887,27.214,26.823,27.184,252633,0
2014-05-12,27.391,27.59,27.154,27.533,191117,0
2014-05-13,27.551,27.6,27.391,27.418,120650,0
2014-05-14,27.427,27.427,26.916,27.113,146421,0
2014-05-15,27.066,27.194,26.896,27.084,131371,0
2014-05-16,27.016,27.41,27.016,27.4,129049,0
2014-05-19,27.371,27.371,27.084,27.204,110008,0
2014-05-20,27.122,27.244,26.926,27.094,278644,0
2014-05-21,27.145,27.322,27.056,27.274,253582,0
2014-05-22,27.293,27.56,27.214,27.504,132024,0
2014-05-23,27.61,27.61,27.427,27.523,83749,0
2014-05-27,27.551,27.918,27.551,27.803,167262,0
2014-05-28,27.784,27.793,27.41,27.457,104439,0
2014-05-29,27.476,27.658,27.457,27.533,83371,0
2014-05-30,27.6,27.87,27.418,27.841,236183,0
2014-06-02,27.908,27.908,27.514,27.649,104107,0
2014-06-03,27.542,27.715,27.371,27.514,204465,0
2014-06-04,27.381,27.85,27.303,27.715,137028,0
2014-06-05,27.754,28.11,27.6,28.1,205498,0
2014-06-06,28.09,28.716,28.08,28.658,211627,0
2014-06-09,28.696,28.859,28.426,28.783,193140,0
2014-06-10,28.687,28.955,28.677,28.907,140475,0
2014-06-11,28.878,28.955,28.735,28.868,166926,0
2014-06-12,28.84,28.888,28.667,28.706,102930,0
2014-06-13,28.436,28.85,28.398,28.764,96235,0
2014-06-16,28.658,28.658,28.177,28.388,151058,0
2014-06-17,28.34,28.868,28.282,28.83,160860,0
2014-06-18,28.82,29.014,28.667,28.955,107273,0
2014-06-19,29.081,29.111,28.677,28.716,171436,0
2014-06-20,28.764,29.042,28.764,28.85,232484,0
2014-06-23,28.907,28.907,28.658,28.792,113331,0
2014-06-24,28.532,28.985,28.495,28.81,177816,0
2014-06-25,28.629,28.888,28.629,28.859,121022,0
2014-06-26,28.925,28.975,28.801,28.859,86913,0
2014-06-27,28.658,29.379,28.658,29.281,517036,0
2014-06-30,29.262,29.513,29.101,29.456,215133,0
2014-07-01,29.522,29.974,29.464,29.704,182330,0
2014-07-02,29.723,29.723,29.456,29.484,72112,0
2014-07-03,29.562,29.59,29.301,29.34,32483,0
2014-07-07,29.242,29.34,28.985,29.061,144601,0
2014-07-08,28.955,29.111,28.85,29.061,133330,0
2014-07-09,29.071,29.647,28.985,29.081,145285,0
2014-07-10,28.801,29.081,28.783,28.965,116055,0
2014-07-11,28.85,29.023,28.783,28.916,66461,0
2014-07-14,29.081,29.148,28.955,29.061,114216,0
2014-07-15,28.985,29.121,28.801,28.81,67973,0
2014-07-16,28.916,29.052,28.745,28.868,86724,0
2014-07-17,28.745,29.042,28.735,28.783,108936,0
2014-07-18,28.658,29.101,28.658,28.955,115674,0
2014-07-21,28.783,29.014,28.57,28.965,110965,0
2014-07-22,29.032,29.168,28.965,29.023,139153,0
2014-07-23,29.111,29.111,28.774,28.898,72337,0
2014-07-24,28.783,28.945,28.783,28.868,244420,0
2014-07-25,28.658,28.774,28.485,28.542,82172,0
2014-07-28,28.466,28.58,28.282,28.33,151468,0
2014-07-29,29.121,29.205,28.398,28.649,331276,0
2014-07-30,28.859,29.042,28.639,28.82,427948,0
2014-07-31,28.561,28.916,28.36,28.774,234918,0
2014-08-01,28.82,28.925,28.619,28.783,185931,0
2014-08-04,28.619,28.83,28.58,28.81,181030,0
2014-08-05,28.59,29.014,28.561,28.935,194003,0
2014-08-06,28.677,29.281,28.436,29.111,275598,0
2014-08-07,29.262,29.686,28.994,29.59,285771,0
2014-08-08,29.513,30.109,29.513,29.82,295024,0
2014-08-11,29.96,30.627,29.932,30.394,268748,0
2014-08-12,30.394,30.608,30.202,30.5,311970,0
2014-08-13,30.5,30.627,30.115,30.172,181016,0
2014-08-14,30.251,30.394,30.153,30.345,99347,0
2014-08-15,30.48,30.693,30.105,30.172,145098,0
2014-08-18,30.327,30.327,30.095,30.192,114695,0
2014-08-19,30.202,30.327,29.998,30.231,170971,0
2014-08-20,30.115,30.192,29.894,29.97,107812,0
2014-08-21,30.027,30.027,29.526,29.788,241036,0
2014-08-22,29.709,29.904,29.411,29.718,467470,0
2014-08-25,29.748,30.289,29.748,30.202,168991,0
2014-08-26,30.289,30.384,30.172,30.202,157314,0
2014-08-27,30.289,30.384,30.172,30.182,289878,0
2014-08-28,30.153,30.779,30.076,30.685,228529,0
2014-08-29,30.666,30.877,30.49,30.819,126621,0
2014-09-02,30.789,31.099,30.394,31.011,213777,0
2014-09-03,31.07,31.273,31.041,31.117,177683,0
2014-09-04,31.09,31.418,31.041,31.147,157920,0
2014-09-05,31.041,31.291,31.041,31.196,118572,0
2014-09-08,31.107,31.89,31.07,31.87,272877,0
2014-09-09,31.919,31.998,31.61,31.736,145615,0
2014-09-10,31.802,32.13,31.746,32.073,134708,0
2014-09-11,31.958,32.287,31.938,32.11,93910,0
2014-09-12,32.035,32.12,31.919,31.968,153962,0
2014-09-15,31.938,32.102,31.88,31.919,208406,0
2014-09-16,31.842,32.064,31.726,31.755,251017,0
2014-09-17,31.746,32.189,31.746,32.026,132525,0
2014-09-18,32.055,32.402,32.026,32.295,94790,0
2014-09-19,32.229,32.363,31.475,31.495,483547,0
2014-09-22,31.408,31.61,31.05,31.301,115073,0
2014-09-23,31.301,31.319,31.031,31.041,221300,0
2014-09-24,31.117,31.282,31.031,31.147,148925,0
2014-09-25,31.07,31.07,30.693,30.917,155636,0
2014-09-26,30.936,31.398,30.917,31.329,103518,0
2014-09-29,31.001,31.001,30.711,30.917,161227,0
2014-09-30,30.946,31.117,30.779,30.779,166901,0
2014-10-01,30.656,30.956,30.51,30.656,162367,0
2014-10-02,30.703,31.31,30.54,31.156,123636,0
2014-10-03,31.428,31.66,31.245,31.512,105043,0
2014-10-06,31.532,31.63,31.301,31.319,84213,0
2014-10-07,31.291,31.89,30.867,30.917,188742,0
2014-10-08,30.867,31.08,30.703,31.07,129632,0
2014-10-09,31.001,31.216,30.578,30.685,142026,0
2014-10-10,30.5,30.877,30.299,30.394,127344,0
2014-10-13,30.335,30.867,30.261,30.49,123995,0
2014-10-14,30.76,30.992,29.594,29.788,340293,0
2014-10-15,29.594,30.017,29.216,29.67,260554,0
2014-10-16,29.392,29.709,29.093,29.284,253487,0
2014-10-17,29.478,29.718,29.333,29.392,160382,0
2014-10-20,29.235,29.795,29.235,29.536,215530,0
2014-10-21,29.631,29.894,29.526,29.69,228664,0
2014-10-22,29.661,29.738,29.131,29.14,247827,0
2014-10-23,29.333,29.641,29.122,29.449,174044,0
2014-10-24,29.517,29.855,29.342,29.507,263895,0
2014-10-27,29.314,29.507,28.368,28.639,343336,0
2014-10-28,28.996,30.134,28.474,29.989,266974,0
2014-10-29,29.979,30.355,29.942,30.192,213212,0
2014-10-30,30.202,30.799,29.998,30.693,166066,0
2014-10-31,31.117,31.137,30.76,30.982,182771,0
2014-11-03,31.852,32.035,31.61,31.822,306226,0
2014-11-04,31.852,31.978,31.764,31.968,169624,0
2014-11-05,32.12,32.258,31.968,32.12,206423,0
2014-11-06,32.199,32.498,32.102,32.421,126942,0
2014-11-07,32.377,32.687,32.299,32.678,141797,0
2014-11-10,32.687,32.774,32.483,32.726,124392,0
2014-11-11,32.726,32.814,32.154,32.338,201047,0
2014-11-12,32.203,32.638,31.961,32.532,155201,0
2014-11-13,32.6,32.678,32.242,32.387,156735,0
2014-11-14,32.348,32.6,32.348,32.503,120295,0
2014-11-17,32.513,32.562,32.387,32.455,91923,0
2014-11-18,32.426,32.552,32.348,32.397,148008,0
2014-11-19,32.532,32.542,32.271,32.426,103600,0
2014-11-20,32.367,32.618,32.348,32.6,67067,0
2014-11-21,32.687,32.909,32.455,32.542,111587,0
2014-11-24,32.532,32.628,32.367,32.628,224951,0
2014-11-25,32.552,32.678,32.446,32.668,139744,0
2014-11-26,32.668,32.794,32.542,32.726,119871,0
2014-11-28,32.726,32.89,32.668,32.697,85648,0
2014-12-01,32.929,32.929,32.658,32.726,273133,0
2014-12-02,32.852,33.2,32.823,33.2,1187856,0
2014-12-03,33.646,33.646,33.007,33.152,243320,0
2014-12-04,33.85,33.897,32.919,33.238,307874,0
2014-12-05,33.19,33.432,33.113,33.405,134969,0
2014-12-08,33.385,33.87,33.113,33.113,105867,0
2014-12-09,32.804,33.328,32.049,32.88,280651,0
2014-12-10,32.697,33.152,31.766,31.873,204953,0
2014-12-11,31.922,32.658,31.922,32.552,219999,0
2014-12-12,32.203,32.532,31.429,31.429,112337,0
2014-12-15,31.486,31.573,31.05,31.107,165217,0
2014-12-16,31.147,31.564,30.391,30.411,258095,0
2014-12-17,30.508,30.719,30.14,30.458,625499,0
2014-12-18,30.818,31.07,30.567,30.749,341403,0
2014-12-19,30.729,31.176,30.683,30.896,436619,0
2014-12-22,30.981,31.255,30.769,31.08,277124,0
2014-12-23,31.302,31.593,31.001,31.09,498848,0
2014-12-24,31.292,31.681,31.001,31.409,582904,0
2014-12-26,31.662,32.736,31.662,32.572,139266,0
2014-12-29,32.648,32.746,32.261,32.6,146282,0
2014-12-30,32.59,32.958,32.572,32.794,95999,0
2014-12-31,32.784,33.066,32.387,32.493,148684,0
2015-01-02,32.648,32.726,32.114,32.542,217245,0
2015-01-05,32.203,32.299,31.486,31.622,214136,0
2015-01-06,31.622,31.805,31.176,31.505,209288,0
2015-01-07,31.69,32.001,31.69,31.912,109153,0
2015-01-08,32.114,33.093,32.114,32.919,443582,0
2015-01-09,32.958,33.037,32.436,32.436,189017,0
2015-01-12,32.493,32.493,31.922,32.096,151921,0
2015-01-13,32.252,32.678,31.854,32.144,172936,0
2015-01-14,31.815,32.049,30.945,31.612,412949,0
2015-01-15,31.776,32.242,31.514,32.049,270476,0
2015-01-16,31.932,32.814,31.932,32.754,231035,0
2015-01-20,32.716,33.007,32.582,32.784,228346,0
2015-01-21,32.678,33.238,32.572,32.998,234279,0
2015-01-22,33.066,33.676,32.9,33.676,224047,0
2015-01-23,33.52,33.52,33.133,33.395,134136,0
2015-01-26,33.268,33.451,32.968,33.328,322788,0
2015-01-27,33.075,33.288,32.687,32.9,263654,0
2015-01-28,33.133,33.219,32.628,32.842,180978,0
2015-01-29,32.929,33.258,32.746,33.238,258438,0
2015-01-30,32.938,33.113,32.532,32.572,241882,0
2015-02-02,32.582,33.338,32.348,33.288,316292,0
2015-02-03,33.278,33.79,32.948,33.219,310701,0
2015-02-04,33.152,33.432,32.754,32.9,361099,0
2015-02-05,33.075,33.075,32.387,32.871,437934,0
2015-02-06,32.832,33.161,32.754,33.017,290739,0
2015-02-09,32.871,33.219,32.648,33.133,239547,0
2015-02-10,33.268,33.451,32.804,32.978,521022,0
2015-02-11,32.9,33.19,32.463,32.862,280949,0
2015-02-12,32.988,33.171,32.697,33.037,213934,0
2015-02-13,32.88,33.161,32.687,33.027,277429,0
2015-02-17,33.617,33.897,31.593,31.961,343503,0
2015-02-18,31.981,32.493,31.873,32.387,301678,0
2015-02-19,32.271,33.258,32.233,33.007,269159,0
2015-02-20,33.047,33.5,32.938,33.48,275066,0
2015-02-23,33.51,33.937,33.2,33.897,318399,0
2015-02-24,33.86,34.304,33.686,34.208,183582,0
2015-02-25,34.15,34.333,34.033,34.294,143650,0
2015-02-26,34.17,34.421,34.092,34.372,126328,0
2015-02-27,34.218,34.372,33.897,34.102,307102,0
2015-03-02,34.184,34.747,33.969,34.194,140231,0
2015-03-03,34.261,34.6,34.097,34.506,314416,0
2015-03-04,34.447,34.6,34.097,34.203,157311,0
2015-03-05,34.165,34.407,33.794,34.348,246924,0
2015-03-06,34.184,34.233,33.969,34.077,200624,0
2015-03-09,33.921,34.223,33.774,34.165,253921,0
2015-03-10,33.814,34.009,33.368,33.542,185090,0
2015-03-11,33.699,33.699,33.134,33.33,192909,0
2015-03-12,33.444,34.699,33.34,34.553,614224,0
2015-03-13,34.319,35.341,34.077,35.253,339727,0
2015-03-16,35.331,35.39,35.04,35.311,217292,0
2015-03-17,35.146,35.913,35.02,35.893,230772,0
2015-03-18,35.729,36.138,35.126,36.068,173670,0
2015-03-19,36.058,36.098,35.691,36.049,189926,0
2015-03-20,36.157,37.459,36.157,37.441,736656,0
2015-03-23,37.402,37.693,36.662,37.441,259167,0
2015-03-24,37.382,37.576,37.255,37.459,252069,0
2015-03-25,37.614,37.798,37.344,37.402,253405,0
2015-03-26,37.392,37.468,36.994,37.334,222540,0
2015-03-27,37.215,37.733,37.079,37.684,198465,0
2015-03-30,37.818,38.307,37.354,38.287,384689,0
2015-03-31,38.1,38.178,37.506,37.818,571410,0
2015-04-01,37.847,38.78,37.723,38.627,308142,0
2015-04-02,38.588,38.8,38.198,38.391,250628,0
2015-04-06,38.325,38.693,38.325,38.528,173772,0
2015-04-07,38.693,38.713,38.198,38.228,121481,0
2015-04-08,38.401,39.082,38.307,39.053,144040,0
2015-04-09,38.977,39.228,38.47,39.121,242933,0
2015-04-10,39.248,39.657,39.102,39.627,182313,0
2015-04-13,39.52,39.869,39.248,39.335,109265,0
2015-04-14,39.306,39.792,39.208,39.432,95889,0
2015-04-15,39.364,39.597,39.17,39.238,202940,0
2015-04-16,39.316,39.597,39.218,39.472,111354,0
2015-04-17,39.268,39.335,38.646,38.947,195277,0
2015-04-20,39.17,39.899,39.16,39.889,144425,0
2015-04-21,39.977,39.987,39.432,39.481,183071,0
2015-04-22,39.587,39.587,38.907,39.072,163909,0
2015-04-23,39.024,39.55,38.879,39.472,142906,0
2015-04-24,39.432,40.006,39.18,39.705,338295,0
2015-04-27,39.938,39.938,39.472,39.54,150831,0
2015-04-28,38.208,38.352,36.012,37.071,493129,0
2015-04-29,37.032,37.177,36.468,36.517,201553,0
2015-04-30,36.236,36.566,35.671,35.893,199907,0
2015-05-01,35.836,36.226,35.653,35.883,141055,0
2015-05-04,36.016,36.279,35.908,35.958,116687,0
2015-05-05,35.813,36.213,35.314,35.527,125403,0
2015-05-06,35.557,35.908,35.176,35.823,208307,0
2015-05-07,35.723,36.016,35.413,35.878,112459,0
2015-05-08,36.183,36.564,36.183,36.445,116994,0
2015-05-11,36.465,36.825,36.465,36.65,110842,0
2015-05-12,36.631,37.088,36.104,37.041,130105,0
2015-05-13,37.137,37.392,36.679,36.787,96181,0
2015-05-14,36.815,37.567,36.815,37.489,100488,0
2015-05-15,37.537,37.596,37.118,37.205,81912,0
2015-05-18,37.215,37.948,37.06,37.763,108864,0
2015-05-19,37.694,37.839,37.431,37.724,69657,0
2015-05-20,37.665,37.986,37.304,37.314,105922,0
2015-05-21,37.245,37.489,36.983,37.344,62344,0
2015-05-22,37.196,37.392,36.845,37.002,59882,0
2015-05-26,36.757,37.012,36.213,36.426,130713,0
2015-05-27,36.603,37.422,36.348,37.274,114533,0
2015-05-28,37.06,37.314,36.767,37.012,60277,0
2015-05-29,36.875,37.205,36.514,36.708,147345,0
2015-06-01,36.875,37.118,36.737,36.895,117567,0
2015-06-02,36.806,36.973,36.338,36.65,138458,0
2015-06-03,36.845,37.167,36.583,37.137,60805,0
2015-06-04,36.914,36.933,36.504,36.603,67059,0
2015-06-05,36.564,36.815,36.163,36.767,70339,0
2015-06-08,36.641,36.641,36.203,36.445,61420,0
2015-06-09,36.465,37.002,36.213,36.612,58938,0
2015-06-10,36.865,37.459,36.865,37.363,102263,0
2015-06-11,37.422,37.586,37.002,37.265,46347,0
2015-06-12,37.088,37.225,36.855,37.07,64496,0
2015-06-15,36.718,36.718,36.153,36.622,114432,0
2015-06-16,36.435,37.07,36.406,36.993,85107,0
2015-06-17,37.041,37.205,36.797,37.07,61932,0
2015-06-18,37.235,37.839,37.022,37.606,92796,0
2015-06-19,37.714,38.065,37.449,37.966,162111,0
2015-06-22,38.035,38.805,37.704,38.688,251113,0
2015-06-23,38.825,39.166,38.123,39.107,205435,0
2015-06-24,39.107,39.323,38.572,38.795,276847,0
2015-06-25,38.884,38.992,38.464,38.874,263827,0
2015-06-26,38.835,38.864,38.415,38.513,280642,0
2015-06-29,38.28,38.522,37.685,37.754,127247,0
2015-06-30,38.161,38.29,37.567,37.704,107009,0
2015-07-01,38.006,38.231,37.655,38.045,116892,0
2015-07-02,38.151,38.151,37.441,37.596,54858,0
2015-07-06,37.205,37.8,37.127,37.517,141192,0
2015-07-07,37.412,37.79,36.612,37.441,186924,0
2015-07-08,37.06,37.392,36.747,36.865,101614,0
2015-07-09,37.167,37.606,36.815,36.815,77107,0
2015-07-10,37.187,37.537,37.127,37.517,116687,0
2015-07-13,37.839,37.966,37.665,37.859,93102,0
2015-07-14,37.948,38.221,37.655,37.899,117498,0
2015-07-15,37.948,38.055,37.537,37.754,72230,0
2015-07-16,37.966,38.25,37.685,37.79,68597,0
2015-07-17,37.889,37.986,37.363,37.507,82645,0
2015-07-20,37.334,37.363,36.815,36.865,150012,0
2015-07-21,36.825,37.06,36.104,36.65,131042,0
2015-07-22,36.564,36.845,36.544,36.669,102435,0
2015-07-23,36.825,36.825,36.465,36.593,118532,0
2015-07-24,36.435,36.514,36.094,36.213,136887,0
2015-07-27,35.958,36.183,35.733,35.948,120176,0
2015-07-28,37.215,39.117,36.213,39.088,261058,0
2015-07-29,39.107,39.459,38.903,39.039,277259,0
2015-07-30,39.107,39.663,38.874,39.508,514531,0
2015-07-31,38.328,38.765,37.754,38.542,313455,0
2015-08-03,38.24,38.385,37.031,37.547,270727,0
2015-08-04,37.479,38.31,37.334,38.016,211636,0
2015-08-05,37.889,38.464,37.889,38.045,185796,0
2015-08-06,38.094,38.094,37.265,37.459,104482,0
2015-08-07,37.167,37.354,36.708,37.05,132273,0
2015-08-10,37.231,37.34,36.978,37.182,165155,0
2015-08-11,36.849,37.241,36.849,37.027,89062,0
2015-08-12,36.731,36.8,36.224,36.663,109660,0
2015-08-13,36.654,37.103,36.468,36.899,231789,0
2015-08-14,37.055,37.603,36.693,37.583,388255,0
2015-08-17,37.494,38.552,37.29,38.23,290247,0
2015-08-18,38.289,38.974,37.974,38.582,200515,0
2015-08-19,38.503,38.964,38.318,38.552,128566,0
2015-08-20,38.102,38.796,37.984,38.651,181404,0
2015-08-21,38.033,38.582,37.574,37.974,243337,0
2015-08-24,36.086,37.721,35.724,36.869,340865,0
2015-08-25,37.28,37.28,36.018,36.076,256929,0
2015-08-26,36.596,37.964,36.185,37.741,231175,0
2015-08-27,38.122,38.954,37.964,38.415,270829,0
2015-08-28,38.289,38.855,38.269,38.816,131734,0
2015-08-31,38.562,38.904,38.454,38.737,119063,0
2015-09-01,38.269,38.385,37.741,37.897,224532,0
2015-09-02,38.385,38.816,38.043,38.816,146963,0
2015-09-03,39.004,39.1,38.562,38.592,92285,0
2015-09-04,38.063,38.796,38.063,38.602,108739,0
2015-09-08,39.168,39.257,38.865,38.904,152891,0
2015-09-09,39.267,39.286,38.327,38.365,219627,0
2015-09-10,38.279,39.004,38.279,38.766,96744,0
2015-09-11,38.532,38.934,38.493,38.885,76139,0
2015-09-14,39.013,39.109,38.631,38.651,97293,0
2015-09-15,38.954,39.472,38.786,39.306,97396,0
2015-09-16,39.413,39.864,39.178,39.501,74094,0
2015-09-17,39.569,40.246,39.237,39.805,95671,0
2015-09-18,39.316,39.745,39.022,39.07,203990,0
2015-09-21,39.374,39.775,39.09,39.619,121210,0
2015-09-22,39.257,39.609,38.944,39.158,99542,0
2015-09-23,39.306,39.658,38.904,39.374,84770,0
2015-09-24,39.119,40.097,39.061,39.883,131983,0
2015-09-25,40.226,40.499,39.355,39.491,138480,0
2015-09-28,39.403,39.56,38.385,38.756,140909,0
2015-09-29,38.786,38.855,38.309,38.572,192748,0
2015-09-30,38.984,39.129,38.572,38.661,177214,0
2015-10-01,38.816,38.895,37.906,38.522,175475,0
2015-10-02,38.309,38.679,38.073,38.572,166074,0
2015-10-05,38.865,39.393,38.865,39.384,132049,0
2015-10-06,39.355,39.355,38.572,38.622,115280,0
2015-10-07,38.709,39.326,38.582,39.237,94227,0
2015-10-08,39.148,40.03,39.1,40,108230,0
2015-10-09,40.226,41.194,40.058,40.685,127136,0
2015-10-12,40.599,40.811,40.197,40.419,166163,0
2015-10-13,40.314,40.783,40.117,40.127,104142,0
2015-10-14,40.197,40.479,39.658,39.893,77979,0
2015-10-15,39.952,40.391,39.725,40.255,80023,0
2015-10-16,40.391,40.449,39.932,40.137,112419,0
2015-10-19,39.922,40.489,39.864,40.363,71366,0
2015-10-20,40.363,40.574,39.962,40.519,36987,0
2015-10-21,40.569,40.931,40.197,40.314,67554,0
2015-10-22,40.539,41.145,40.539,41.076,126115,0
2015-10-23,41.293,41.448,40.961,41.155,103018,0
2015-10-26,41.155,41.35,41.066,41.214,89936,0
2015-10-27,41.487,46.469,41.303,43.992,620657,0
2015-10-28,44.052,44.726,43.181,43.914,240065,0
2015-10-29,44.022,44.766,43.62,44.002,214210,0
2015-10-30,43.905,44.766,43.905,44.646,408185,0
2015-11-02,44.766,44.766,44.324,44.473,140967,0
2015-11-03,44.453,44.453,43.708,44.188,123967,0
2015-11-04,44.314,44.314,43.865,44.012,127748,0
2015-11-05,44.101,44.334,43.592,43.738,90242,0
2015-11-06,43.497,44.213,43.066,44.184,211980,0
2015-11-09,43.968,44.166,43.3,43.458,118352,0
2015-11-10,43.429,43.713,43.095,43.399,100385,0
2015-11-11,43.577,44.097,43.517,43.665,82040,0
2015-11-12,43.164,43.507,42.949,43.046,103035,0
2015-11-13,42.693,43.144,42.272,42.556,74396,0
2015-11-16,42.398,42.653,42.232,42.339,228082,0
2015-11-17,42.319,42.791,42.074,42.272,159087,0
2015-11-18,42.418,43.713,42.163,43.547,250911,0
2015-11-19,43.587,44.048,43.3,43.597,143800,0
2015-11-20,43.86,44.421,43.704,43.958,103341,0
2015-11-23,43.85,44.175,43.577,43.675,125048,0
2015-11-24,43.655,43.713,43.154,43.409,80104,0
2015-11-25,43.527,43.978,43.527,43.812,52589,0
2015-11-27,43.723,44.253,43.723,43.92,67976,0
2015-11-30,43.87,44.097,42.871,42.89,250300,0
2015-12-01,43.006,43.517,42.458,42.702,326735,0
2015-12-02,42.615,42.801,42.272,42.556,94775,0
2015-12-03,42.693,43.016,41.829,42.016,101814,0
2015-12-04,42.036,42.761,42.036,42.673,138704,0
2015-12-07,42.693,42.771,42.084,42.193,72564,0
2015-12-08,41.919,42.487,41.486,42.144,72666,0
2015-12-09,42.094,42.282,41.182,41.446,68792,0
2015-12-10,41.358,41.682,40.958,41.348,90702,0
2015-12-11,40.78,41.241,40.396,40.76,194451,0
2015-12-14,40.799,41.212,40.435,41.043,119738,0
2015-12-15,41.261,41.506,40.605,41.486,211674,0
2015-12-16,41.202,41.536,39.592,39.994,242657,0
2015-12-17,39.877,39.877,39.367,39.367,114957,0
2015-12-18,39.102,40.004,38.641,39.69,474408,0
2015-12-21,39.867,40.072,38.71,39.014,111392,0
2015-12-22,39.082,39.239,38.767,39.209,111742,0
2015-12-23,39.259,39.71,39.229,39.465,58499,0
2015-12-24,39.572,39.69,39.219,39.475,29793,0
2015-12-28,39.367,39.484,38.975,39.053,78899,0
2015-12-29,39.141,39.328,38.757,39.2,103799,0
2015-12-30,39.131,39.18,38.631,38.671,85090,0
2015-12-31,38.729,38.757,37.895,38.149,160127,0
2016-01-04,37.709,37.983,36.844,37.415,214334,0
2016-01-05,38.229,38.975,37.337,38.395,308518,0
2016-01-06,38.032,39.082,37.777,38.229,697468,0
2016-01-07,37.777,38.651,37.777,38.258,215292,0
2016-01-08,38.415,38.797,38.092,38.355,171714,0
2016-01-11,38.562,39.004,38.288,38.757,155912,0
2016-01-12,39.024,39.277,38.69,39.102,127138,0
2016-01-13,39.15,39.367,38.345,38.444,185599,0
2016-01-14,38.513,39.102,38.385,38.747,265872,0
2016-01-15,37.973,38.802,37.816,38.622,408807,0
2016-01-19,38.817,39.024,38.513,38.886,216975,0
2016-01-20,38.631,38.72,37.914,38.444,609646,0
2016-01-21,38.464,39.141,38.424,38.651,415341,0
2016-01-22,38.965,39.004,38.415,38.622,190902,0
2016-01-25,38.562,39.014,38.318,38.622,263665,0
2016-01-26,38.729,39.053,38.651,38.837,173940,0
2016-01-27,38.827,38.925,38.454,38.757,188696,0
2016-01-28,38.985,39.249,38.631,38.738,135407,0
2016-01-29,38.847,40.082,38.757,40.042,285006,0
2016-02-01,39.877,40.565,39.799,40.212,148053,0
2016-02-02,39.877,40.231,39.15,39.269,118914,0
2016-02-03,39.445,39.445,38.607,38.856,151409,0
2016-02-04,38.817,39.347,38.547,38.817,121019,0
2016-02-05,38.787,39.897,38.695,39.249,234318,0
2016-02-08,38.985,39.828,38.729,39.719,262932,0
2016-02-09,39.425,39.848,38.896,39.288,278990,0
2016-02-10,39.445,40.289,39.445,39.936,152174,0
2016-02-11,39.612,39.719,38.71,39.053,97307,0
2016-02-12,39.328,39.67,39.15,39.357,107060,0
2016-02-16,39.632,39.809,39.249,39.396,108308,0
2016-02-17,39.582,40.406,39.239,39.966,131297,0
2016-02-18,39.936,39.985,39.465,39.582,102938,0
2016-02-19,39.562,40.348,39.229,39.976,130481,0
2016-02-22,40.279,40.279,39.514,39.729,233495,0
2016-02-23,37.905,38.062,35.992,37.786,495188,0
2016-02-24,37.699,38.355,37.561,38.258,321589,0
2016-02-25,38.405,38.945,37.66,38.935,241394,0
2016-02-26,39.229,39.377,38.797,39.249,187853,0
2016-02-29,39.249,39.597,39.009,39.357,211701,0
2016-03-01,39.612,40.377,39.097,40.26,252049,0
2016-03-02,40.202,41.033,40.202,41.006,301249,0
2016-03-03,41.013,41.31,40.948,41.212,255351,0
2016-03-04,41.182,41.368,41.033,41.143,172051,0
2016-03-07,41.048,41.472,40.981,41.472,121050,0
2016-03-08,41.354,41.621,41.207,41.344,214119,0
2016-03-09,41.502,41.679,41.187,41.326,199720,0
2016-03-10,41.354,41.669,41.098,41.276,179211,0
2016-03-11,41.552,41.758,41.187,41.748,160598,0
2016-03-14,41.611,41.797,41.335,41.522,94083,0
2016-03-15,41.402,41.708,41.306,41.354,92767,0
2016-03-16,41.326,41.768,41.256,41.452,118426,0
2016-03-17,41.571,41.906,41.452,41.777,168027,0
2016-03-18,42.043,42.171,41.118,41.207,567424,0
2016-03-21,41.048,41.718,41.048,41.482,167258,0
2016-03-22,41.286,41.601,41.113,41.266,166288,0
2016-03-23,41.197,41.412,41.018,41.168,161970,0
2016-03-24,41.118,41.354,40.902,41.266,198543,0
2016-03-28,41.402,41.859,41.158,41.422,106357,0
2016-03-29,41.432,42.004,41.177,41.935,134117,0
2016-03-30,41.945,42.019,41.442,41.797,167969,0
2016-03-31,41.886,42.024,41.393,41.402,128582,0
2016-04-01,41.306,42.28,41.306,42.28,89893,0
2016-04-04,42.112,42.112,41.482,41.522,116360,0
2016-04-05,41.354,41.611,41.207,41.364,147027,0
2016-04-06,41.364,41.66,41.364,41.542,124023,0
2016-04-07,41.442,41.806,41.335,41.571,160483,0
2016-04-08,41.758,41.965,41.335,41.64,160654,0
2016-04-11,41.906,41.906,41.335,41.384,138177,0
2016-04-12,41.384,41.581,41.168,41.492,261638,0
2016-04-13,41.65,41.826,41.187,41.826,196277,0
2016-04-14,41.896,42.072,41.768,42.014,126322,0
2016-04-15,41.896,41.955,41.354,41.452,100743,0
2016-04-18,41.492,41.542,41.168,41.472,79220,0
2016-04-19,41.631,42.244,41.556,42.122,107077,0
2016-04-20,41.945,41.965,41.286,41.402,122592,0
2016-04-21,41.335,41.561,41.038,41.402,352071,0
2016-04-22,41.217,41.698,41.068,41.688,115213,0
2016-04-25,41.698,41.924,41.374,41.542,85809,0
2016-04-26,41.442,41.826,41.393,41.787,97803,0
2016-04-27,41.758,42.683,41.758,42.604,159514,0
2016-04-28,42.457,43.549,42.21,43.086,161566,0
2016-04-29,43.086,43.185,42.161,42.575,173743,0
2016-05-02,42.88,43.499,42.516,43.225,266689,0
2016-05-03,45.232,45.378,44.26,45.114,325003,0
2016-05-04,45.378,47.013,45.223,46.885,418652,0
2016-05-05,46.974,47.554,46.353,46.856,510616,0
2016-05-06,46.945,47.436,46.551,47.436,484002,0
2016-05-09,47.669,48.477,47.669,48.309,383403,0
2016-05-10,48.704,49.356,48.507,49.147,354112,0
2016-05-11,49.336,49.947,48.971,49.848,260615,0
2016-05-12,49.592,50.184,49.577,49.839,290867,0
2016-05-13,49.099,50.007,48.812,49.789,186773,0
2016-05-16,49.937,50.421,49.789,50.342,288244,0
2016-05-17,50.323,50.54,49.464,49.592,421176,0
2016-05-18,49.474,50.352,49.06,50.323,217424,0
2016-05-19,50.342,50.786,49.868,50.698,201020,0
2016-05-20,50.836,51.241,50.718,51.062,386038,0
2016-05-23,51.251,51.537,51.112,51.318,215321,0
2016-05-24,51.832,52.287,51.211,52.217,347657,0
2016-05-25,52.217,52.409,51.397,51.487,307610,0
2016-05-26,51.732,52.356,51.646,51.822,169538,0
2016-05-27,51.962,52.449,51.685,52.127,164126,0
2016-05-31,52.127,52.375,51.596,51.675,243411,0
2016-06-01,51.685,52.147,51.606,52.078,273725,0
2016-06-02,52.059,52.81,51.912,52.81,230840,0
2016-06-03,52.977,53.185,52.662,52.937,143466,0
2016-06-06,52.888,53.065,52.502,52.632,137919,0
2016-06-07,52.957,53.135,52.662,53.026,187665,0
2016-06-08,53.026,53.425,52.853,53.381,193881,0
2016-06-09,53.361,54.043,52.987,53.955,280111,0
2016-06-10,53.736,54.18,53.48,53.825,130841,0
2016-06-13,53.56,53.614,53.007,53.165,235616,0
2016-06-14,53.233,53.639,52.967,53.51,225912,0
2016-06-15,53.716,53.915,53.273,53.273,184700,0
2016-06-16,53.045,53.815,53.045,53.775,228764,0
2016-06-17,53.775,53.915,53.243,53.895,542251,0
2016-06-20,54.24,54.398,53.79,53.845,188684,0
2016-06-21,53.696,54.29,53.696,54.28,302191,0
2016-06-22,54.339,54.59,54.17,54.28,552150,0
2016-06-23,54.674,54.674,54.013,54.309,243228,0
2016-06-24,52.622,53.302,52.327,52.532,338449,0
2016-06-27,52.277,52.622,51.722,51.842,331409,0
2016-06-28,51.872,52.385,51.792,52.088,386284,0
2016-06-29,52.307,52.522,51.962,52.287,243576,0
2016-06-30,52.642,53.765,52.379,53.706,552454,0
2016-07-01,53.805,54.053,52.977,53.302,151014,0
2016-07-05,53.302,53.52,52.932,53.351,395793,0
2016-07-06,53.43,53.795,53.145,53.5,239179,0
2016-07-07,53.57,53.983,53.185,53.263,184616,0
2016-07-08,53.53,54.18,53.224,54.16,385976,0
2016-07-11,54.043,54.043,53.56,53.755,147830,0
2016-07-12,53.855,54.2,53.554,53.905,530155,0
2016-07-13,54.14,54.93,53.885,54.585,191773,0
2016-07-14,54.743,55.019,54.62,54.634,159579,0
2016-07-15,54.842,54.979,54.525,54.93,168682,0
2016-07-18,55.217,55.839,55.084,55.494,163946,0
2016-07-19,55.552,55.71,55.029,55.474,194234,0
2016-07-20,55.474,55.986,55.364,55.739,210517,0
2016-07-21,55.739,56.271,55.304,56.252,348396,0
2016-07-22,56.243,57.022,56.095,56.47,241291,0
2016-07-25,56.627,56.943,56.401,56.816,142832,0
2016-07-26,56.856,57.15,56.431,56.451,195478,0
2016-07-27,56.341,56.736,55.552,55.779,211315,0
2016-07-28,55.631,56.174,55.404,56.046,154985,0
2016-07-29,55.897,56.371,55.799,56.095,212580,0
2016-08-01,55.809,56.184,55.257,55.611,508558,0
2016-08-02,55.542,58.058,55.542,56.856,1051331,0
2016-08-03,57.012,59.193,56.54,59.035,432724,0
2016-08-04,58.877,59.796,58.581,59.302,484724,0
2016-08-05,59.203,60.042,59.016,59.568,336367,0
2016-08-08,59.508,59.883,58.799,59.006,279470,0
2016-08-09,59.055,60.013,58.946,59.667,261936,0
2016-08-10,59.667,59.756,59.134,59.242,129711,0
2016-08-11,59.183,59.361,58.867,58.927,208115,0
2016-08-12,58.847,59.44,58.809,59.43,184386,0
2016-08-15,59.479,59.688,59.252,59.479,146553,0
2016-08-16,59.391,59.459,58.732,58.827,114714,0
2016-08-17,58.737,58.906,58.361,58.856,116593,0
2016-08-18,58.757,59.065,58.668,58.846,83339,0
2016-08-19,58.787,58.827,58.175,58.481,101138,0
2016-08-22,58.332,58.777,58.005,58.678,127411,0
2016-08-23,58.787,58.936,58.125,58.165,122154,0
2016-08-24,58.252,58.486,57.936,58.155,139244,0
2016-08-25,57.906,58.433,57.906,58.232,99348,0
2016-08-26,58.628,58.628,57.689,57.867,103228,0
2016-08-29,57.749,58.1,57.511,57.709,129765,0
2016-08-30,57.511,57.759,56.923,57.501,102875,0
2016-08-31,57.421,57.64,56.957,57.541,186778,0
2016-09-01,57.669,58.155,57.195,57.739,212023,0
2016-09-02,58.105,58.658,58.065,58.302,100164,0
2016-09-06,58.491,58.638,58.135,58.282,159681,0
2016-09-07,58.391,58.737,57.956,58.381,259820,0
2016-09-08,58.155,58.609,58.155,58.312,144165,0
2016-09-09,58.135,58.135,56.889,56.889,206507,0
2016-09-12,57.175,58.005,56.947,57.699,193993,0
2016-09-13,57.501,57.886,57.274,57.274,297024,0
2016-09-14,57.135,58.055,57.135,57.541,241704,0
2016-09-15,57.63,58.232,57.274,57.62,265191,0
2016-09-16,57.709,58.194,57.215,58.194,435795,0
2016-09-19,57.946,58.402,57.946,58.025,274893,0
2016-09-20,58.381,58.767,57.57,57.6,141863,0
2016-09-21,57.669,58.441,57.669,58.262,281224,0
2016-09-22,58.708,59.085,58.511,58.955,314347,0
2016-09-23,58.955,59.143,58.599,58.757,143771,0
2016-09-26,58.53,59.163,58.53,58.985,159545,0
2016-09-27,58.827,59.508,58.747,59.172,179553,0
2016-09-28,59.302,59.469,58.965,59.222,128075,0
2016-09-29,59.025,59.212,58.678,58.678,239958,0
2016-09-30,58.936,59.638,58.668,59.252,212262,0
2016-10-03,59.282,59.588,58.99,59.351,155941,0
2016-10-04,59.558,59.648,58.599,58.846,142979,0
2016-10-05,58.807,59.359,58.638,58.747,161877,0
2016-10-06,58.737,59.411,58.282,59.411,182411,0
2016-10-07,59.302,59.302,58.272,58.668,114753,0
2016-10-10,58.628,59.648,58.628,59.638,138601,0
2016-10-11,59.688,59.727,58.668,58.995,105512,0
2016-10-12,59.133,59.578,58.757,59.479,137117,0
2016-10-13,59.411,61.774,58.955,60.844,437701,0
2016-10-14,61.239,61.294,60.197,60.33,147938,0
2016-10-17,60.46,61.229,60.345,61.003,210329,0
2016-10-18,61.468,61.705,60.963,61.527,190517,0
2016-10-19,61.518,61.675,60.844,61.023,131083,0
2016-10-20,60.805,61.063,60.024,60.35,107365,0
2016-10-21,60.034,60.39,59.568,60.39,101959,0
2016-10-24,60.46,61.043,60.3,60.607,213486,0
2016-10-25,60.637,60.786,60.251,60.468,113615,0
2016-10-26,60.488,60.557,59.459,59.469,128663,0
2016-10-27,59.874,59.874,58.787,58.817,146304,0
2016-10-28,58.866,59.929,58.866,59.518,244937,0
2016-10-31,59.558,60.064,59.381,59.698,176212,0
2016-11-01,62.734,65.543,61.349,64.654,728204,0
2016-11-02,64.831,64.99,63.802,63.882,314756,0
2016-11-03,57.857,62.021,56.358,61.675,727844,0
2016-11-04,61.419,61.784,59.914,60.133,339978,0
2016-11-07,60.706,62.377,60.191,62.15,213584,0
2016-11-08,62.279,62.556,61.854,61.933,167474,0
2016-11-09,61.2,61.2,59.479,60.863,259076,0
2016-11-10,60.883,61.023,59.648,60.567,359432,0
2016-11-11,60.39,62.319,60.211,62.14,320175,0
2016-11-14,62.388,63.033,62.071,62.437,174089,0
2016-11-15,62.467,63.435,62.467,62.914,264212,0
2016-11-16,62.804,63.409,62.329,63.013,166203,0
2016-11-17,63.231,64.005,63.092,63.985,134627,0
2016-11-18,64.025,65.551,64.025,65.471,323214,0
2016-11-21,65.045,65.958,64.817,65.075,157255,0
2016-11-22,64.987,65.858,64.957,65.413,185062,0
2016-11-23,65.144,65.581,65.117,65.393,170148,0
2016-11-25,65.828,66.296,65.134,65.561,117305,0
2016-11-28,65.601,65.838,64.972,65.174,193324,0
2016-11-29,65.294,65.818,65.259,65.284,150925,0
2016-11-30,64.62,65.221,61.347,61.486,425461,0
2016-12-01,61.585,61.634,57.47,57.5,697436,0
2016-12-02,57.817,58.184,56.002,56.022,425144,0
2016-12-05,56.379,56.974,55.87,56.032,385588,0
2016-12-06,55.884,56.459,55.705,56.052,359605,0
2016-12-07,56.162,58.065,56.162,57.996,405875,0
2016-12-08,57.768,58.799,57.619,58.263,378735,0
2016-12-09,58.59,60.95,58.59,60.573,509287,0
2016-12-12,60.465,61.634,60.108,60.88,303569,0
2016-12-13,61.456,61.624,60.748,61.02,332992,0
2016-12-14,61.179,62.279,59.334,59.562,373013,0
2016-12-15,59.859,61.267,59.597,61.01,325252,0
2016-12-16,61.327,61.863,60.93,61.198,453497,0
2016-12-19,61.06,61.129,59.859,60.416,228336,0
2016-12-20,60.513,61.139,60.316,60.543,253058,0
2016-12-21,60.256,61.227,60.256,60.593,115814,0
2016-12-22,60.703,60.88,60.098,60.376,109193,0
2016-12-23,60.137,60.733,60.137,60.733,82287,0
2016-12-27,60.573,60.961,60.396,60.603,65310,0
2016-12-28,60.376,60.386,59.81,60.019,118319,0
2016-12-29,60.176,60.553,59.795,60.336,95382,0
2016-12-30,60.226,60.513,59.959,60.118,140438,0
2017-01-03,60.216,60.91,60.079,60.693,156370,0
2017-01-04,60.98,61.267,60.643,61.208,153999,0
2017-01-05,61.456,61.684,61.1,61.357,99097,0
2017-01-06,61.436,61.436,59.404,59.632,192002,0
2017-01-09,59.632,60.049,59.141,59.889,179449,0
2017-01-10,59.582,60.426,58.987,60.336,202581,0
2017-01-11,60.465,60.86,60.236,60.703,124495,0
2017-01-12,60.436,60.713,59.652,60.019,121979,0
2017-01-13,60.088,61.734,60.088,61.684,189343,0
2017-01-17,61.476,61.664,60.196,60.336,162110,0
2017-01-18,60.346,60.474,59.492,59.79,170374,0
2017-01-19,59.602,59.815,58.671,59.394,164688,0
2017-01-20,59.215,60.266,59.215,59.929,209782,0
2017-01-23,59.849,59.849,57.51,57.688,235463,0
2017-01-24,57.579,58.353,57.559,57.778,162146,0
2017-01-25,58.203,58.779,58.125,58.541,114147,0
2017-01-26,58.293,58.513,57.093,57.133,167140,0
2017-01-27,57.42,57.42,56.449,56.686,180911,0
2017-01-30,56.25,56.469,55.586,55.923,205234,0
2017-01-31,56.192,56.796,55.576,56.766,248939,0
2017-02-01,56.766,57.242,56.299,56.746,220180,0
2017-02-02,56.756,57.48,56.052,57.381,213361,0
2017-02-03,57.807,58.512,57.311,58.273,130775,0
2017-02-06,58.56,58.56,57.644,58.145,175234,0
2017-02-07,58.065,58.987,57.956,58.829,160901,0
2017-02-08,59.047,59.047,58.194,58.233,256759,0
2017-02-09,58.015,59.121,58.015,58.353,223396,0
2017-02-10,58.61,58.868,58.283,58.442,232776,0
2017-02-13,58.65,58.724,57.668,57.688,184991,0
2017-02-14,57.698,58.145,57.232,57.748,203980,0
2017-02-15,57.788,58.992,57.649,58.908,131392,0
2017-02-16,58.898,59.136,58.313,58.58,119142,0
2017-02-17,58.283,58.7,57.847,57.926,240393,0
2017-02-21,60.91,62.269,59.483,60.276,284775,0
2017-02-22,59.949,60.416,54.734,56.042,560848,0
2017-02-23,56.042,57.004,55.488,56.192,433635,0
2017-02-24,57.232,57.559,57.232,57.232,306151,0
2017-02-27,57.014,57.663,56.627,57.103,377675,0
2017-02-28,57.292,57.817,56.826,57.381,748543,0
2017-03-01,57.996,58.243,57.54,57.788,288611,0
2017-03-02,57.688,57.718,57.014,57.213,224606,0
2017-03-03,57.203,57.401,56.806,57.222,192347,0
2017-03-06,56.855,57.471,56.347,57.063,273261,0
2017-03-07,57.222,57.669,57.043,57.073,314572,0
2017-03-08,57.193,57.222,56.805,57.123,245318,0
2017-03-09,57.203,57.541,57.173,57.173,154197,0
2017-03-10,57.451,57.659,56.795,57.401,200778,0
2017-03-13,57.381,57.639,56.993,57.401,281195,0
2017-03-14,57.401,57.521,56.963,57.272,203581,0
2017-03-15,57.431,57.659,57.113,57.481,266362,0
2017-03-16,57.521,58.346,57.213,58.226,195124,0
2017-03-17,58.117,58.495,57.501,58.037,327118,0
2017-03-20,58.007,58.475,57.749,58.445,201006,0
2017-03-21,58.405,58.644,57.123,57.193,192887,0
2017-03-22,57.093,57.461,56.586,57.153,177519,0
2017-03-23,57.203,58.077,56.605,57.819,198714,0
2017-03-24,57.829,58.167,57.103,57.968,185931,0
2017-03-27,57.411,58.694,57.411,58.425,184973,0
2017-03-28,58.137,59.106,57.774,58.465,273105,0
2017-03-29,58.316,58.842,58.196,58.753,179709,0
2017-03-30,58.554,59.012,58.395,58.564,105733,0
2017-03-31,58.405,59.161,58.405,58.882,214942,0
2017-04-03,58.852,59.598,58.803,59.131,123377,0
2017-04-04,59.091,59.23,58.723,59.2,148411,0
2017-04-05,59.39,60.106,59.071,59.33,139189,0
2017-04-06,59.17,59.429,58.763,59.081,176974,0
2017-04-07,59.18,59.35,58.753,58.912,157242,0
2017-04-10,58.902,59.459,58.505,58.763,139080,0
2017-04-11,58.763,59.27,58.515,59.22,149501,0
2017-04-12,59.002,59.161,58.604,59.042,95885,0
2017-04-13,59.101,59.672,58.047,58.077,208087,0
2017-04-17,58.127,58.892,57.859,58.872,224790,0
2017-04-18,58.882,59.429,58.425,58.674,197359,0
2017-04-19,58.604,59.161,58.216,58.714,158636,0
2017-04-20,58.733,59.23,58.733,59.141,210113,0
2017-04-21,59.101,59.698,59.091,59.36,195518,0
2017-04-24,60.154,60.97,60.026,60.742,257742,0
2017-04-25,61,61.527,60.552,60.632,178575,0
2017-04-26,60.492,60.963,60.284,60.434,204707,0
2017-04-27,60.642,61.248,60.592,61.02,233770,0
2017-04-28,61.238,61.616,60.841,60.94,208207,0
2017-05-01,61.01,61.616,60.076,60.144,233347,0
2017-05-02,57.083,57.541,52.102,52.162,786592,0
2017-05-03,52.152,53.016,50.83,51.695,488784,0
2017-05-04,51.734,52.928,51.238,52.828,536856,0
2017-05-05,52.948,53.852,52.898,53.216,527076,0
2017-05-08,53.306,54.263,53.196,54.073,418124,0
2017-05-09,54.163,54.641,53.395,53.555,570128,0
2017-05-10,53.734,54.253,53.126,53.495,392317,0
2017-05-11,53.595,53.934,53.156,53.555,498882,0
2017-05-12,53.684,54.213,53.395,53.595,459560,0
2017-05-15,53.515,54.442,53.515,54.013,313801,0
2017-05-16,53.954,54.293,53.326,53.565,418347,0
2017-05-17,53.306,53.834,52.329,52.339,495773,0
2017-05-18,52.229,52.967,51.95,52.658,322685,0
2017-05-19,52.658,53.54,52.468,52.937,354206,0
2017-05-22,52.747,53.191,52.059,52.099,210456,0
2017-05-23,52.079,52.378,51.74,52.289,222765,0
2017-05-24,52.129,52.907,52.129,52.857,215683,0
2017-05-25,52.877,52.957,52.339,52.358,201936,0
2017-05-26,52.259,52.568,52.01,52.199,178880,0
2017-05-30,52.209,52.329,51.491,51.511,337320,0
2017-05-31,51.76,52.059,50.504,50.524,388873,0
2017-06-01,50.644,50.664,49.597,50.624,366184,0
2017-06-02,50.405,51.192,50.325,50.883,244936,0
2017-06-05,50.724,50.863,50.355,50.763,152884,0
2017-06-06,50.424,50.524,50.006,50.355,225442,0
2017-06-07,50.444,50.444,49.557,50.095,248324,0
2017-06-08,50.036,51.003,49.931,50.753,145388,0
2017-06-09,50.664,51.471,50.454,51.112,264478,0
2017-06-12,51.062,52.349,51.043,51.611,312432,0
2017-06-13,51.681,52.279,51.332,52.179,203764,0
2017-06-14,52.199,52.199,51.531,51.9,196570,0
2017-06-15,51.571,52.098,50.753,50.953,299533,0
2017-06-16,50.215,50.434,48.72,48.989,384192,0
2017-06-19,49.298,49.966,49.009,49.906,171980,0
2017-06-20,49.826,49.826,49.378,49.577,248971,0
2017-06-21,49.647,49.747,49.308,49.657,146060,0
2017-06-22,49.757,49.916,48.999,49.178,204645,0
2017-06-23,49.298,50.833,49.218,50.763,441005,0
2017-06-26,50.843,51.641,49.976,50.016,280709,0
2017-06-27,50.056,50.734,49.766,49.826,207259,0
2017-06-28,50.175,50.773,49.906,50.454,158928,0
2017-06-29,50.424,50.424,49.607,50.046,181161,0
2017-06-30,49.926,50.963,49.717,50.753,205516,0
2017-07-03,50.793,51.292,50.255,51.003,100091,0
2017-07-05,50.923,51.013,49.946,50.125,384404,0
2017-07-06,49.996,50.25,49.647,50.046,302196,0
2017-07-07,50.225,50.903,50.1,50.734,163111,0
2017-07-10,50.704,51.053,50.395,50.833,299429,0
2017-07-11,50.923,50.953,49.986,50.724,235001,0
2017-07-12,51.152,51.94,51.053,51.531,205473,0
2017-07-13,51.691,51.84,50.644,50.823,234341,0
2017-07-14,50.983,51.561,50.833,51.461,215068,0
2017-07-17,51.531,51.715,50.973,51.043,184435,0
2017-07-18,50.773,51.102,50.454,50.484,211457,0
2017-07-19,50.634,51.421,50.504,51.372,327707,0
2017-07-20,51.342,51.74,50.843,51.162,168090,0
2017-07-21,51.671,51.715,50.973,51.132,172235,0
2017-07-24,51.132,51.18,50.405,50.883,184605,0
2017-07-25,51.053,52.349,51.053,52.159,387310,0
2017-07-26,52.289,52.289,51.202,51.75,165078,0
2017-07-27,51.96,52.478,50.883,50.933,210639,0
2017-07-28,50.943,51.282,50.604,51.172,159019,0
2017-07-31,51.312,51.591,50.704,51.312,290471,0
2017-08-01,51.252,51.362,46.168,47.852,546939,0
2017-08-02,48.102,50.803,48.027,49.597,395684,0
2017-08-03,49.497,50.016,48.271,49.677,587466,0
2017-08-04,49.203,50.086,48.989,49.816,392370,0
2017-08-07,49.557,49.766,48.79,48.829,214010,0
2017-08-08,48.7,48.7,48.042,48.171,296422,0
2017-08-09,48.132,48.341,47.464,47.912,191581,0
2017-08-10,47.852,48.446,47.364,48.032,390324,0
2017-08-11,47.693,48.909,47.673,48.63,207523,0
2017-08-14,48.82,49.67,48.27,49.22,203549,0
2017-08-15,49.1,49.25,48.55,49.09,176095,0
2017-08-16,49.09,49.64,49.02,49.41,253357,0
2017-08-17,49.28,49.28,46.62,46.63,460781,0
2017-08-18,46.36,47.14,46.09,46.56,436871,0
2017-08-21,46.59,47.77,46.53,47.6,292907,0
2017-08-22,47.54,47.7,46.94,47.03,176347,0
2017-08-23,46.93,47.4,46.741,47.09,303503,0
2017-08-24,47.01,47.09,46.16,46.81,321952,0
2017-08-25,46.95,47.15,46.6,46.87,139771,0
2017-08-28,46.98,46.98,46.03,46.79,249365,0
2017-08-29,46.61,47.2,46.5812,47.15,167602,0
2017-08-30,47.03,47.47,46.88,47.3,115765,0
2017-08-31,47.41,47.46,46.88,46.99,217698,0
2017-09-01,47.28,47.39,46.81,47.32,136146,0
2017-09-05,47.33,47.72,46.83,46.91,143265,0
2017-09-06,47.09,47.21,46.72,46.93,138889,0
2017-09-07,46.94,46.94,45.37,45.73,209149,0
2017-09-08,45.58,46.13,45.315,45.85,104366,0
2017-09-11,45.89,46.34,45.87,46.05,105008,0
2017-09-12,46.14,46.4,45.83,46.02,90567,0
2017-09-13,46.02,46.62,46.02,46.29,103290,0
2017-09-14,46.21,46.34,45.37,45.64,141706,0
2017-09-15,45.76,46.25,45.6,46.11,316209,0
2017-09-18,46.2,46.7092,46.025,46.5,92609,0
2017-09-19,46.34,47,46.21,46.4,190669,0
2017-09-20,46.21,47.07,45.67,46.98,376282,0
2017-09-21,46.98,48.095,46.96,47.73,431170,0
2017-09-22,47.65,49.82,47.65,49.62,390365,0
2017-09-25,49.56,49.68,45.945,46.64,535827,0
2017-09-26,46.71,46.71,46.025,46.2,263048,0
2017-09-27,46.28,46.7,45.55,46.33,217373,0
2017-09-28,46.56,46.8392,45.76,45.94,195540,0
2017-09-29,46.26,46.855,45.37,45.46,203241,0
2017-10-02,45.71,47.56,45.41,47.51,304732,0
2017-10-03,47.72,47.91,47.25,47.87,192872,0
2017-10-04,47.8,47.8,46.74,46.75,171796,0
2017-10-05,46.95,47.24,46.75,46.81,157005,0
2017-10-06,46.82,46.82,46.26,46.33,141114,0
2017-10-09,46.47,46.58,45.76,45.9,140303,0
2017-10-10,46.2,46.69,45.53,45.78,167799,0
2017-10-11,45.78,46.17,45.55,45.84,158312,0
2017-10-12,45.83,46.22,45.705,45.85,125460,0
2017-10-13,45.95,46.41,45.73,46.05,87272,0
2017-10-16,46.1,47.04,46.03,46.91,204173,0
2017-10-17,46.91,47.215,46.05,47.01,143174,0
2017-10-18,47.15,47.18,46.59,46.66,175309,0
2017-10-19,46.64,47.04,46.36,46.99,344753,0
2017-10-20,47.29,47.58,47.065,47.55,182807,0
2017-10-23,47.71,48.51,47.46,48.13,286561,0
2017-10-24,47.84,49.13,47.61,49.08,326089,0
2017-10-25,48.99,49.21,48.57,48.78,236456,0
2017-10-26,49,49.125,48.42,48.67,111164,0
2017-10-27,48.63,49.29,48.4062,49.2,202067,0
2017-10-30,48.38,49.05,48.38,48.78,583307,0
2017-10-31,47.22,47.22,43.4,44.51,1459546,0
2017-11-01,44.72,44.72,43.02,44.01,962240,0
2017-11-02,43.95,44.89,43.815,44.65,555276,0
2017-11-03,44.4,47.16,44.4,46.5,598633,0
2017-11-06,46.17,46.92,46.17,46.55,575386,0
2017-11-07,46.59,46.98,45.26,45.42,463908,0
2017-11-08,45.29,47.31,45.29,46.83,374917,0
2017-11-09,46.62,47.54,46.62,46.62,295668,0
2017-11-10,46.42,47.14,46.21,46.49,200287,0
