Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.801,20.946,20.801,20.946,9860,0
2005-02-28,20.879,20.917,20.59,20.801,29192,0
2005-03-01,20.838,21.29,20.838,21.242,26425,0
2005-03-02,21.182,21.242,20.772,20.772,11569,0
2005-03-03,20.838,21.197,20.838,21.105,18275,0
2005-03-04,21.105,21.219,20.966,20.975,23800,0
2005-03-07,21.03,21.152,20.946,20.999,10126,0
2005-03-08,20.917,20.917,20.435,20.497,26952,0
2005-03-09,20.536,20.658,20.384,20.459,21561,0
2005-03-10,20.459,20.679,20.459,20.514,28008,0
2005-03-11,20.497,20.612,20.497,20.557,17620,0
2005-03-14,20.497,21.105,20.497,21.09,24062,0
2005-03-15,21.145,21.541,21.007,21.105,59563,0
2005-03-16,21.105,21.191,20.917,21.105,40363,0
2005-03-17,21.105,21.532,21.105,21.396,25640,0
2005-03-18,21.447,21.447,21.105,21.388,89671,0
2005-03-21,21.396,21.462,21.335,21.462,37601,0
2005-03-22,21.456,21.577,21.411,21.425,31685,0
2005-03-23,21.418,21.418,21.03,21.061,42337,0
2005-03-24,21.083,21.411,21.083,21.227,25901,0
2005-03-28,21.297,21.486,21.297,21.434,29714,0
2005-03-29,21.434,21.486,21.335,21.479,44439,0
2005-03-30,21.486,21.615,21.425,21.577,33396,0
2005-03-31,21.447,21.447,21.03,21.297,35367,0
2005-04-01,21.297,21.304,20.346,20.346,35630,0
2005-04-04,20.306,21.068,20.286,20.952,29192,0
2005-04-05,21.105,21.297,21.105,21.297,32081,0
2005-04-06,21.297,21.676,21.297,21.523,37737,0
2005-04-07,21.447,21.447,21.046,21.054,31819,0
2005-04-08,20.991,21.265,20.917,20.917,23800,0
2005-04-11,20.917,20.925,20.472,20.472,28266,0
2005-04-12,20.472,21.219,20.306,21.219,25640,0
2005-04-13,21.219,21.219,20.793,20.801,19853,0
2005-04-14,20.764,21.03,20.764,20.809,19985,0
2005-04-15,20.772,20.902,19.919,19.941,27483,0
2005-04-18,19.966,20.156,19.623,20.118,17484,0
2005-04-19,20.147,20.36,20.147,20.346,19589,0
2005-04-20,20.346,20.435,19.813,20.08,39315,0
2005-04-21,20.156,20.551,20.013,20.551,21959,0
2005-04-22,20.551,20.551,19.882,20.02,49961,0
2005-04-25,20.08,20.612,20.08,20.595,34972,0
2005-04-26,20.603,20.726,20.013,20.055,31031,0
2005-04-27,20.02,20.529,19.819,20.421,22222,0
2005-04-28,20.421,20.421,20.062,20.08,19853,0
2005-04-29,20.039,20.118,19.675,19.925,33527,0
2005-05-02,20.004,20.239,19.857,20.23,20645,0
2005-05-03,20.23,20.346,20.013,20.02,18275,0
2005-05-04,20.02,20.709,20.02,20.595,21037,0
2005-05-05,20.612,20.726,20.384,20.565,35239,0
2005-05-06,20.651,20.651,20.039,20.346,17484,0
2005-05-09,20.346,20.838,20.346,20.838,20901,0
2005-05-10,20.917,20.917,19.561,19.698,46677,0
2005-05-11,19.851,20.08,19.507,20.071,25374,0
2005-05-12,20.156,20.435,19.835,19.835,10650,0
2005-05-13,19.776,19.79,19.129,19.129,19723,0
2005-05-16,19.204,20.306,19.204,20.306,22747,0
2005-05-17,20.327,20.429,20.039,20.36,18408,0
2005-05-18,20.375,21.068,20.269,20.879,73102,0
2005-05-19,20.917,20.917,20.574,20.665,18144,0
2005-05-20,20.574,20.651,20.481,20.529,9335,0
2005-05-23,20.421,20.497,20.191,20.314,30506,0
2005-05-24,20.384,20.392,20.269,20.384,12358,0
2005-05-25,20.269,20.269,19.957,20.034,20645,0
2005-05-26,20.163,20.384,20.163,20.327,9335,0
2005-05-27,20.177,20.481,20.08,20.481,19459,0
2005-05-31,20.23,20.651,20.118,20.346,48649,0
2005-06-01,20.23,20.505,20.147,20.306,20120,0
2005-06-02,20.286,20.574,20.156,20.543,21037,0
2005-06-03,20.429,20.429,20.124,20.124,24719,0
2005-06-06,20.169,20.574,19.957,20.497,12754,0
2005-06-07,20.306,20.991,20.306,20.809,33922,0
2005-06-08,20.902,20.966,20.522,20.612,8677,0
2005-06-09,20.497,20.925,20.459,20.846,13409,0
2005-06-10,20.726,20.952,20.551,20.551,7623,0
2005-06-13,20.384,20.581,20.346,20.435,33922,0
2005-06-14,20.36,20.787,20.169,20.787,14727,0
2005-06-15,20.764,20.894,20.514,20.894,38918,0
2005-06-16,20.894,21.145,20.801,21.135,31425,0
2005-06-17,21.135,21.204,20.999,21.145,63899,0
2005-06-20,21.03,21.12,20.917,21.09,29449,0
2005-06-21,21.099,21.251,21.014,21.182,25374,0
2005-06-22,21.281,21.297,20.909,21.297,44179,0
2005-06-23,21.297,21.335,20.831,20.831,39705,0
2005-06-24,20.764,20.793,20.23,20.23,52067,0
2005-06-27,20.346,21.023,20.346,21.023,47724,0
2005-06-28,21.023,21.297,21.007,21.297,32608,0
2005-06-29,21.297,21.523,21.197,21.356,25772,0
2005-06-30,21.356,21.356,20.991,20.999,29319,0
2005-07-01,20.999,21.273,20.917,21.273,24719,0
2005-07-05,21.312,21.75,21.281,21.75,48517,0
2005-07-06,21.638,21.851,21.532,21.836,40759,0
2005-07-07,21.684,21.692,21.212,21.494,26298,0
2005-07-08,21.601,21.868,21.44,21.868,44966,0
2005-07-11,21.868,22.423,21.836,22.414,50359,0
2005-07-12,22.423,22.779,22.201,22.323,65609,0
2005-07-13,22.399,22.498,22.148,22.209,8545,0
2005-07-14,21.676,21.805,21.182,21.297,41941,0
2005-07-15,21.068,21.404,20.991,21.371,16302,0
2005-07-18,21.371,21.632,21.371,21.541,13674,0
2005-07-19,21.676,22.071,21.608,22.071,13149,0
2005-07-20,21.98,22.367,21.75,22.323,20120,0
2005-07-21,22.247,22.278,21.75,21.75,25508,0
2005-07-22,21.783,22.529,21.783,22.529,43522,0
2005-07-25,22.436,22.551,22.148,22.148,34843,0
2005-07-26,22.247,22.619,22.109,22.367,16571,0
2005-07-27,22.209,22.588,22.172,22.512,12492,0
2005-07-28,22.436,22.817,22.436,22.809,13803,0
2005-07-29,22.741,22.817,22.619,22.741,13282,0
2005-08-01,22.771,22.817,22.407,22.512,37340,0
2005-08-02,22.626,22.817,22.489,22.795,11175,0
2005-08-03,22.665,22.741,22.605,22.673,24323,0
2005-08-04,22.588,22.704,22.124,22.134,16038,0
2005-08-05,21.942,22.134,21.829,22.1,31554,0
2005-08-08,21.98,22.367,21.98,22.179,16959,0
2005-08-09,22.626,22.626,22.209,22.239,15644,0
2005-08-10,22.247,22.725,22.057,22.201,22878,0
2005-08-11,22.071,22.436,21.942,22.436,25508,0
2005-08-12,22.626,22.626,22.085,22.209,21172,0
2005-08-15,22.093,22.423,22.027,22.423,29319,0
2005-08-16,22.285,22.436,22.134,22.27,25374,0
2005-08-17,22.172,22.779,22.134,22.763,21825,0
2005-08-18,22.665,22.665,22.3,22.399,30635,0
2005-08-19,22.407,22.642,22.292,22.642,14988,0
2005-08-22,22.567,22.795,22.512,22.567,36027,0
2005-08-23,22.544,22.574,22.262,22.278,33133,0
2005-08-24,22.278,22.817,22.209,22.626,20247,0
2005-08-25,22.588,22.817,22.588,22.771,29714,0
2005-08-26,22.695,22.817,22.505,22.505,22481,0
2005-08-29,22.505,22.832,22.361,22.741,31554,0
2005-08-30,22.771,22.795,22.605,22.779,26425,0
2005-08-31,22.673,22.795,22.567,22.795,37080,0
2005-09-01,22.704,22.968,22.633,22.847,25374,0
2005-09-02,22.817,22.832,22.665,22.802,28796,0
2005-09-06,22.802,22.9,22.679,22.817,38391,0
2005-09-07,22.626,22.968,22.505,22.961,49042,0
2005-09-08,22.856,22.993,22.582,22.993,39183,0
2005-09-09,22.993,23.162,22.825,23.162,13674,0
2005-09-12,23.046,23.417,22.968,23.291,35895,0
2005-09-13,23.016,23.234,22.704,23.066,17620,0
2005-09-14,23.122,23.122,22.323,22.367,16173,0
2005-09-15,22.436,22.567,22.436,22.567,14727,0
2005-09-16,22.719,23.274,22.567,23.097,80599,0
2005-09-19,23.046,23.083,22.414,22.458,18144,0
2005-09-20,22.307,22.436,21.601,21.608,38526,0
2005-09-21,21.608,21.676,21.356,21.502,47202,0
2005-09-22,21.486,22.452,21.404,22.328,37998,0
2005-09-23,22.338,22.954,22.338,22.9,21433,0
2005-09-26,23.09,23.09,22.711,22.711,26298,0
2005-09-27,22.763,22.838,22.551,22.688,6574,0
2005-09-28,22.704,22.817,21.318,21.7,43127,0
2005-09-29,21.768,22.741,21.608,22.741,38262,0
2005-09-30,22.894,22.9,22.588,22.779,19723,0
2005-10-03,22.856,23.038,22.779,22.802,30106,0
2005-10-04,22.741,22.863,22.209,22.231,33133,0
2005-10-05,22.209,22.328,22.057,22.209,50093,0
2005-10-06,22.285,22.574,22.209,22.407,28008,0
2005-10-07,22.482,22.763,22.444,22.665,11044,0
2005-10-10,22.673,22.704,22.436,22.458,47072,0
2005-10-11,22.536,22.567,22.338,22.338,34972,0
2005-10-12,22.285,22.307,22.042,22.285,37205,0
2005-10-13,22.172,22.323,21.973,22.323,16038,0
2005-10-14,22.247,22.657,21.965,22.65,16699,0
2005-10-17,22.588,23.313,22.475,23.266,60351,0
2005-10-18,23.195,23.195,22.414,22.414,31291,0
2005-10-19,22.361,23.563,22.209,23.563,62062,0
2005-10-20,23.501,23.623,23.083,23.234,51013,0
2005-10-21,23.234,23.349,23,23.008,85333,0
2005-10-24,23.122,23.313,23.122,23.21,30506,0
2005-10-25,23.21,23.266,22.741,23.113,24719,0
2005-10-26,23.162,23.234,22.885,22.984,36683,0
2005-10-27,22.984,22.993,22.741,22.795,31164,0
2005-10-28,22.87,23.364,22.795,23.328,13014,0
2005-10-31,23.195,24.034,23.195,23.716,57197,0
2005-11-01,23.579,24.103,23.539,23.807,21433,0
2005-11-02,23.807,24.057,23.615,24.057,24847,0
2005-11-03,24.057,24.141,23.829,23.881,22481,0
2005-11-04,23.73,23.844,23.555,23.662,9993,0
2005-11-07,23.767,24.018,23.767,23.995,23800,0
2005-11-08,24.34,24.34,23.79,23.972,51933,0
2005-11-09,23.654,24.315,23.63,24.096,39705,0
2005-11-10,23.995,24.01,23.662,23.767,37998,0
2005-11-11,23.73,23.92,23.707,23.716,20247,0
2005-11-14,23.677,23.822,23.677,23.716,8677,0
2005-11-15,23.716,23.783,23.471,23.701,35501,0
2005-11-16,23.889,24.027,23.579,23.654,48120,0
2005-11-17,23.615,23.8,23.539,23.707,21959,0
2005-11-18,23.899,24.148,23.822,24.072,16571,0
2005-11-21,24.322,24.331,23.958,24.148,42467,0
2005-11-22,24.141,24.34,24.01,24.248,33790,0
2005-11-23,24.216,24.27,24.079,24.224,18408,0
2005-11-25,24.216,24.34,24.11,24.255,18275,0
2005-11-28,24.331,24.331,23.654,23.654,34449,0
2005-11-29,23.807,23.958,23.692,23.844,18408,0
2005-11-30,23.579,23.881,23.563,23.844,28531,0
2005-12-01,23.844,24.34,23.844,24.261,83095,0
2005-12-02,24.148,24.688,24.148,24.566,35367,0
2005-12-05,24.454,24.81,24.186,24.681,41289,0
2005-12-06,24.832,24.841,24.597,24.656,35630,0
2005-12-07,24.718,24.718,24.384,24.462,32081,0
2005-12-08,24.519,24.566,24.248,24.261,64163,0
2005-12-09,24.34,24.681,24.34,24.527,14988,0
2005-12-12,24.49,24.794,24.454,24.665,28796,0
2005-12-13,24.527,24.954,24.527,24.939,10650,0
2005-12-14,24.946,25.06,24.886,24.886,13803,0
2005-12-15,24.853,24.853,24.186,24.322,18538,0
2005-12-16,24.34,24.482,24.224,24.423,89802,0
2005-12-19,23.881,24.096,23.807,23.881,31425,0
2005-12-20,23.958,23.958,23.524,23.579,12754,0
2005-12-21,23.579,23.881,23.517,23.783,27612,0
2005-12-22,23.881,23.958,23.662,23.913,33659,0
2005-12-23,24.103,24.322,24.057,24.322,12229,0
2005-12-27,24.34,24.56,24.34,24.536,38526,0
2005-12-28,24.718,24.861,24.566,24.847,24062,0
2005-12-29,24.91,24.986,24.765,24.861,35630,0
2005-12-30,24.87,25.047,24.765,24.954,68632,0
2006-01-03,24.794,25.076,24.11,25.022,80070,0
2006-01-04,25.083,25.083,24.817,24.946,63634,0
2006-01-05,24.87,24.939,24.732,24.802,28266,0
2006-01-06,24.81,24.91,24.582,24.847,34183,0
2006-01-09,24.91,24.939,24.703,24.933,40759,0
2006-01-10,24.933,25.176,24.794,24.999,40759,0
2006-01-11,24.999,25.015,24.606,24.825,43522,0
2006-01-12,24.718,24.878,24.642,24.718,20513,0
2006-01-13,24.454,24.765,24.454,24.765,31554,0
2006-01-17,24.454,24.566,24.377,24.566,37080,0
2006-01-18,24.566,24.613,24.399,24.497,14461,0
2006-01-19,24.454,24.902,24.454,24.861,30106,0
2006-01-20,25.015,25.015,24.331,24.352,26298,0
2006-01-23,24.186,24.635,24.01,24.482,42337,0
2006-01-24,24.642,25.099,24.606,24.917,41417,0
2006-01-25,24.794,25.068,24.757,24.91,18275,0
2006-01-26,24.986,25.28,24.954,25.28,32343,0
2006-01-27,25.206,25.518,25.184,25.243,30506,0
2006-01-30,25.288,25.44,25.091,25.258,36945,0
2006-01-31,25.184,25.365,24.681,25.365,46284,0
2006-02-01,25.365,26.276,25.319,25.86,73102,0
2006-02-02,25.784,25.784,24.946,25.206,105577,0
2006-02-03,25.136,25.571,25.136,25.556,30506,0
2006-02-06,25.556,25.556,25.213,25.395,53381,0
2006-02-07,25.152,26.058,25.136,25.829,61792,0
2006-02-08,25.784,26.276,25.73,26.238,41289,0
2006-02-09,26.162,26.162,25.784,25.843,39315,0
2006-02-10,25.767,25.959,25.388,25.86,40363,0
2006-02-13,25.707,25.784,25.176,25.288,46018,0
2006-02-14,25.288,25.395,25.136,25.35,103869,0
2006-02-15,25.35,25.502,25.288,25.44,45626,0
2006-02-16,25.479,26.027,25.388,26.009,42205,0
2006-02-17,26.009,26.21,25.898,26.154,28926,0
2006-02-21,26.05,26.05,25.648,25.843,33266,0
2006-02-22,25.594,26.042,25.594,25.86,35367,0
2006-02-23,25.784,25.784,25.288,25.684,34972,0
2006-02-24,25.73,26.05,25.556,26.027,37868,0
2006-02-27,26.027,26.238,25.943,26.17,57588,0
2006-02-28,26.17,26.17,25.745,26.027,41018,0
2006-03-01,25.995,25.995,25.73,25.943,25116,0
2006-03-02,25.745,25.784,25.479,25.67,47594,0
2006-03-03,25.571,25.715,25.326,25.373,32343,0
2006-03-06,25.373,25.373,24.917,25.229,48778,0
2006-03-07,25.06,25.068,24.841,24.917,33002,0
2006-03-08,24.917,25.136,24.597,25.121,33266,0
2006-03-09,25.06,25.342,25.06,25.342,33266,0
2006-03-10,25.288,25.599,25.213,25.44,48255,0
2006-03-13,25.479,25.86,25.479,25.532,57849,0
2006-03-14,25.44,25.86,25.213,25.715,39577,0
2006-03-15,25.715,25.86,25.594,25.767,28926,0
2006-03-16,25.86,26.238,25.784,26.162,16435,0
2006-03-17,26.233,26.233,25.843,26.109,151989,0
2006-03-20,25.959,26.05,25.715,25.82,57454,0
2006-03-21,25.745,25.754,24.946,24.999,57326,0
2006-03-22,25.008,26.027,25.008,25.971,36156,0
2006-03-23,25.86,25.937,25.607,25.881,32476,0
2006-03-24,26.009,26.238,25.898,26.238,28664,0
2006-03-27,26.238,26.238,26.097,26.227,23668,0
2006-03-28,25.971,26.074,25.594,25.63,29055,0
2006-03-29,24.91,26.194,24.91,26.088,54300,0
2006-03-30,26.162,26.21,25.937,26.162,32081,0
2006-03-31,25.754,26.203,25.754,26.203,37471,0
2006-04-03,26.154,26.238,25.89,25.929,38788,0
2006-04-04,25.86,26.309,25.86,26.17,58642,0
2006-04-05,26.088,26.125,25.176,25.359,77837,0
2006-04-06,25.28,25.373,24.718,25.243,104658,0
2006-04-07,25.28,25.28,24.718,24.782,74024,0
2006-04-10,24.718,25.128,24.536,24.999,90724,0
2006-04-11,24.978,24.978,24.588,24.635,57984,0
2006-04-12,24.513,24.673,24.377,24.635,24847,0
2006-04-13,24.635,24.969,24.566,24.71,28531,0
2006-04-17,24.71,24.788,24.377,24.49,46411,0
2006-04-18,24.536,25.419,24.536,25.41,48517,0
2006-04-19,25.494,25.745,25.251,25.745,30506,0
2006-04-20,25.648,25.761,25.402,25.699,24192,0
2006-04-21,25.971,26.034,25.721,25.905,64951,0
2006-04-24,25.86,25.995,25.715,25.799,25901,0
2006-04-25,25.721,25.86,25.487,25.571,49307,0
2006-04-26,25.623,25.754,25.38,25.38,17751,0
2006-04-27,25.288,25.693,25.115,25.395,33133,0
2006-04-28,25.326,25.638,25.28,25.594,37205,0
2006-05-01,25.599,25.807,25.274,25.288,37601,0
2006-05-02,25.213,25.874,24.986,25.874,53777,0
2006-05-03,25.836,25.836,25.335,25.707,40759,0
2006-05-04,25.556,25.663,25.487,25.648,20901,0
2006-05-05,25.761,25.981,25.447,25.63,41681,0
2006-05-08,25.63,25.684,25.288,25.41,54828,0
2006-05-09,25.402,25.532,25.326,25.395,49042,0
2006-05-10,25.288,25.288,24.527,24.527,40498,0
2006-05-11,24.574,24.582,23.21,23.242,67452,0
2006-05-12,23.242,23.456,22.665,23.371,75864,0
2006-05-15,23.218,23.783,23.176,23.305,60745,0
2006-05-16,23.313,24.057,23.313,23.906,64821,0
2006-05-17,23.844,24.574,23.76,24.01,84151,0
2006-05-18,24.064,24.49,24.064,24.194,32343,0
2006-05-19,24.194,24.673,24.117,24.536,42602,0
2006-05-22,24.462,24.832,24.285,24.544,60218,0
2006-05-23,24.377,24.469,24.224,24.299,53247,0
2006-05-24,24.299,24.566,24.24,24.513,69158,0
2006-05-25,24.588,24.91,24.368,24.91,42862,0
2006-05-26,24.986,25.213,24.782,25.083,38128,0
2006-05-30,25.06,25.843,24.635,25.556,124907,0
2006-05-31,25.479,27.213,25.479,27.213,231407,0
2006-06-01,27.038,27.647,27.038,27.539,105447,0
2006-06-02,27.539,27.746,27.199,27.442,138449,0
2006-06-05,27.364,27.426,25.715,25.761,113866,0
2006-06-06,25.648,26.506,25.326,26.475,82963,0
2006-06-07,26.475,27.038,25.479,25.542,87034,0
2006-06-08,25.502,25.86,25.121,25.792,115437,0
2006-06-09,25.866,25.981,25.577,25.585,56012,0
2006-06-12,25.615,25.914,25.288,25.542,49961,0
2006-06-13,25.402,26.147,24.924,24.939,105713,0
2006-06-14,24.832,24.861,23.92,24.134,76785,0
2006-06-15,24.261,26.125,24.261,26.042,69424,0
2006-06-16,26.042,26.118,24.924,24.954,264937,0
2006-06-19,25.008,25.03,24.391,24.482,80988,0
2006-06-20,24.368,24.513,23.822,23.822,87699,0
2006-06-21,23.767,24.331,23.579,23.851,97426,0
2006-06-22,23.851,24.171,23.73,23.899,45363,0
2006-06-23,23.995,24.141,23.807,23.829,46805,0
2006-06-26,23.942,24.209,23.873,24.148,46153,0
2006-06-27,24.148,24.391,23.851,23.98,55748,0
2006-06-28,23.98,24.141,23.935,24.057,44307,0
2006-06-29,24.141,24.261,23.966,24.186,104392,0
2006-06-30,24.278,24.642,24.034,24.642,126746,0
2006-07-03,24.597,24.946,24.536,24.939,39838,0
2006-07-05,24.87,24.87,24.475,24.665,57454,0
2006-07-06,24.665,24.91,24.642,24.825,37737,0
2006-07-07,24.782,25.222,24.475,24.497,42073,0
2006-07-10,24.527,24.87,24.527,24.861,71527,0
2006-07-11,24.861,25.427,24.71,25.41,47860,0
2006-07-12,25.373,25.38,24.513,24.544,54565,0
2006-07-13,24.49,24.49,23.958,24.079,53644,0
2006-07-14,24.004,24.004,23.555,23.722,37998,0
2006-07-17,23.692,23.743,23.266,23.394,37471,0
2006-07-18,23.51,23.707,23.183,23.701,72576,0
2006-07-19,23.654,24.861,23.654,24.825,53905,0
2006-07-20,24.939,25.022,24.255,24.261,30899,0
2006-07-21,24.154,24.154,23.356,23.501,72709,0
2006-07-24,23.615,24.469,23.615,24.469,49567,0
2006-07-25,24.504,25.099,24.064,24.359,57454,0
2006-07-26,24.285,24.377,23.906,24.117,26425,0
2006-07-27,24.27,24.391,23.752,23.752,31819,0
2006-07-28,23.829,24.642,23.752,24.527,29449,0
2006-07-31,24.377,24.377,23.98,24.088,49174,0
2006-08-01,24.01,24.096,23.692,23.906,56668,0
2006-08-02,23.958,24.285,23.807,23.807,83885,0
2006-08-03,23.807,24.096,23.654,23.95,48120,0
2006-08-04,24.635,25.852,24.597,24.817,103607,0
2006-08-07,24.742,24.861,24.186,24.27,63899,0
2006-08-08,24.27,24.732,24.186,24.255,65476,0
2006-08-09,24.368,25.022,24.368,24.513,80599,0
2006-08-10,24.437,25.479,24.414,25.419,89537,0
2006-08-11,25.365,25.525,24.841,25.06,48517,0
2006-08-14,25.176,25.599,24.87,24.946,30241,0
2006-08-15,25.136,25.335,24.688,24.969,51277,0
2006-08-16,24.917,25.35,24.788,25.099,36156,0
2006-08-17,25.143,25.745,25.008,25.266,25374,0
2006-08-18,25.365,25.607,25.166,25.518,30635,0
2006-08-21,25.427,25.494,24.703,24.902,52067,0
2006-08-22,24.841,25.274,24.782,24.969,38262,0
2006-08-23,25.022,25.128,24.414,24.513,30370,0
2006-08-24,24.566,24.765,24.299,24.71,18408,0
2006-08-25,24.656,24.765,24.414,24.656,22092,0
2006-08-28,24.582,24.582,23.913,24.01,121753,0
2006-08-29,23.972,24.11,23.21,23.701,298591,0
2006-08-30,23.813,25.479,23.813,25.243,92429,0
2006-08-31,25.395,25.623,25.166,25.222,59162,0
2006-09-01,25.266,25.479,25.266,25.326,33002,0
2006-09-05,25.44,25.852,25.342,25.447,45755,0
2006-09-06,25.198,25.326,24.954,24.978,50488,0
2006-09-07,24.933,25.288,24.933,24.969,68500,0
2006-09-08,24.986,25.594,24.986,25.311,40363,0
2006-09-11,25.251,25.419,25.076,25.176,46939,0
2006-09-12,25.235,26.233,25.235,26.067,50620,0
2006-09-13,25.898,26.003,25.577,25.699,61930,0
2006-09-14,25.648,25.874,25.571,25.67,36551,0
2006-09-15,24.986,25.874,24.423,25.083,139370,0
2006-09-18,25.03,25.607,24.87,25.51,95326,0
2006-09-19,25.402,25.402,24.939,25.319,83357,0
2006-09-20,25.41,26.17,25.38,26.097,65609,0
2006-09-21,26.17,26.519,25.807,26.058,43917,0
2006-09-22,26.009,26.009,25.479,25.929,48120,0
2006-09-25,25.937,26.475,25.754,26.356,48387,0
2006-09-26,26.406,26.893,26.097,26.696,84410,0
2006-09-27,26.58,26.696,25.921,26.125,41018,0
2006-09-28,26.238,26.294,25.966,26.147,27217,0
2006-09-29,26.074,26.097,25.44,25.455,35106,0
2006-10-02,25.342,25.373,24.933,25.03,95326,0
2006-10-03,24.978,25.326,24.917,25.176,56798,0
2006-10-04,25.099,26.187,25.091,26.179,33659,0
2006-10-05,26.179,26.809,26.019,26.718,41681,0
2006-10-06,26.605,26.612,26.074,26.147,46677,0
2006-10-09,26.088,26.276,25.905,26.21,15644,0
2006-10-10,26.322,26.322,25.638,25.699,57454,0
2006-10-11,25.699,25.745,25.229,25.455,30506,0
2006-10-12,25.532,26.05,25.502,25.981,30899,0
2006-10-13,26.118,26.621,26.034,26.519,33790,0
2006-10-16,26.621,26.696,26.438,26.696,26952,0
2006-10-17,26.58,26.643,26.233,26.574,32081,0
2006-10-18,26.842,27.122,26.787,26.9,43386,0
2006-10-19,26.849,27.358,26.749,27.289,48255,0
2006-10-20,27.479,27.691,27.32,27.471,44966,0
2006-10-23,27.396,27.404,27.075,27.137,96899,0
2006-10-24,27.152,27.152,26.872,26.924,32476,0
2006-10-25,26.924,26.962,26.17,26.406,47860,0
2006-10-26,26.445,26.651,26.194,26.506,71395,0
2006-10-27,26.429,26.621,26.194,26.233,33133,0
2006-10-30,26.233,27.091,26.162,26.962,22878,0
2006-10-31,27.075,27.075,26.749,26.885,53381,0
2006-11-01,26.962,27.075,26.492,26.492,64690,0
2006-11-02,26.399,26.993,26.139,26.849,48517,0
2006-11-03,26.962,27.19,26.809,27.082,30766,0
2006-11-06,27.116,27.806,27.001,27.715,50359,0
2006-11-07,28.665,28.712,27.723,27.792,81651,0
2006-11-08,27.699,28.399,27.662,28.142,62188,0
2006-11-09,28.142,28.142,27.433,27.503,59823,0
2006-11-10,27.426,27.815,27.411,27.806,42995,0
2006-11-13,27.806,28.048,27.616,27.792,57454,0
2006-11-14,27.836,28.431,27.685,28.431,47991,0
2006-11-15,28.399,29.152,28.399,29.054,65741,0
2006-11-16,29.054,29.054,28.673,28.97,39183,0
2006-11-17,28.97,29.039,28.848,28.977,22481,0
2006-11-20,28.903,28.977,28.719,28.97,31164,0
2006-11-21,28.924,28.977,28.643,28.65,33922,0
2006-11-22,28.673,28.832,28.567,28.613,21561,0
2006-11-24,28.521,28.856,28.438,28.856,22747,0
2006-11-27,28.742,28.742,27.761,27.798,67452,0
2006-11-28,27.784,27.843,27.382,27.715,48910,0
2006-11-29,27.798,29.09,27.798,29.09,127538,0
2006-11-30,29.016,29.965,28.758,29.965,101767,0
2006-12-01,29.891,30.004,29.502,29.916,105182,0
2006-12-04,29.916,30.385,29.891,30.026,54955,0
2006-12-05,29.799,30.499,29.799,30.27,38655,0
2006-12-06,30.196,30.407,29.942,30.308,53905,0
2006-12-07,30.362,30.385,29.958,30.233,25116,0
2006-12-08,30.157,30.603,29.799,30.421,53644,0
2006-12-11,30.461,30.537,30.218,30.499,41018,0
2006-12-12,30.499,30.537,30.241,30.347,31951,0
2006-12-13,30.446,30.669,30.188,30.635,31291,0
2006-12-14,30.652,30.926,29.883,29.883,44705,0
2006-12-15,29.898,30.537,29.844,30.38,123852,0
2006-12-18,30.393,30.453,29.593,29.738,43783,0
2006-12-19,29.663,29.822,29.411,29.708,33396,0
2006-12-20,29.716,30.18,29.685,30.02,41151,0
2006-12-21,30.058,30.14,29.608,29.806,30899,0
2006-12-22,29.769,29.951,29.746,29.898,15644,0
2006-12-26,30.111,30.499,30.111,30.421,35501,0
2006-12-27,30.385,30.421,30.225,30.421,42602,0
2006-12-28,30.347,30.421,30.188,30.347,29714,0
2006-12-29,30.292,30.385,29.716,29.722,33002,0
2007-01-03,29.572,30.27,29.525,30.043,43386,0
2007-01-04,29.965,30.316,29.778,30.316,41018,0
2007-01-05,30.126,30.126,29.213,29.22,55877,0
2007-01-08,29.253,29.35,28.977,29.213,25116,0
2007-01-09,29.275,29.336,28.484,29.318,37340,0
2007-01-10,29.261,29.268,28.567,28.681,52858,0
2007-01-11,28.673,29.076,28.673,28.848,57197,0
2007-01-12,28.809,29.039,28.712,28.795,28134,0
2007-01-16,28.873,29.199,28.795,29.167,49832,0
2007-01-17,29.016,29.213,28.605,28.613,23800,0
2007-01-18,28.657,29.275,28.599,28.903,41681,0
2007-01-19,28.903,29.427,28.505,29.281,43386,0
2007-01-22,29.228,29.463,28.908,29.435,62188,0
2007-01-23,29.448,29.653,29.318,29.633,53644,0
2007-01-24,29.663,30.043,29.541,30.004,36945,0
2007-01-25,29.965,29.965,28.231,28.454,66135,0
2007-01-26,28.392,28.977,28.103,28.956,26164,0
2007-01-29,28.84,29.405,28.84,29.22,69158,0
2007-01-30,29.22,29.525,29.031,29.502,48120,0
2007-01-31,29.199,29.663,29.115,29.517,39705,0
2007-02-01,29.555,30.012,29.261,29.921,39183,0
2007-02-02,29.806,30.043,29.738,29.844,28796,0
2007-02-05,29.785,29.844,29.525,29.653,43783,0
2007-02-06,29.844,29.996,29.585,29.974,31425,0
2007-02-07,30.38,30.797,30.188,30.546,90854,0
2007-02-08,30.499,31.077,30.325,31.048,81520,0
2007-02-09,30.977,31.102,29.663,29.814,61140,0
2007-02-12,29.916,30.362,29.685,30.325,52456,0
2007-02-13,30.475,30.87,30.475,30.819,73763,0
2007-02-14,30.788,30.934,30.407,30.573,50594,0
2007-02-15,30.492,30.499,30.172,30.248,38262,0
2007-02-16,30.255,30.262,29.67,30.21,39705,0
2007-02-20,30.094,30.727,29.908,30.696,60482,0
2007-02-21,30.581,30.581,30.233,30.27,25901,0
2007-02-22,30.255,30.453,29.663,30.453,31951,0
2007-02-23,30.414,30.674,30.286,30.515,55223,0
2007-02-26,30.669,31.229,30.56,31.069,196171,0
2007-02-27,30.918,31.585,30.02,30.118,162115,0
2007-02-28,30.118,30.118,29.572,29.616,82834,0
2007-03-01,29.418,29.844,29.07,29.289,38391,0
2007-03-02,29.289,29.411,28.346,28.605,72183,0
2007-03-05,28.605,29.373,28.521,28.939,72709,0
2007-03-06,29.245,29.555,28.224,29.365,73891,0
2007-03-07,29.373,29.548,28.673,29.046,56277,0
2007-03-08,29.327,29.327,28.946,29.084,51145,0
2007-03-09,29.275,29.517,28.977,29.405,37998,0
2007-03-12,29.268,29.708,29.024,29.502,90588,0
2007-03-13,29.245,29.245,28.118,28.164,89013,0
2007-03-14,28.08,28.536,27.822,28.385,52331,0
2007-03-15,28.447,28.636,28.134,28.438,39705,0
2007-03-16,28.438,28.727,27.897,28.126,104658,0
2007-03-19,28.318,29.471,28.318,29.031,70736,0
2007-03-20,29.054,29.144,28.704,29.039,37601,0
2007-03-21,29.144,29.916,28.992,29.891,83490,0
2007-03-22,29.929,30.248,29.418,29.988,49703,0
2007-03-23,30.111,30.111,29.844,29.982,36945,0
2007-03-26,29.965,30.035,29.296,29.929,46543,0
2007-03-27,29.898,29.908,29.312,29.829,74288,0
2007-03-28,29.891,30.004,29.555,29.685,183416,0
2007-03-29,29.829,29.937,28.977,29.373,55090,0
2007-03-30,29.427,29.85,29.182,29.762,75736,0
2007-04-02,29.762,29.85,29.07,29.275,49435,0
2007-04-03,29.275,29.883,29.275,29.653,36290,0
2007-04-04,29.602,29.916,29.541,29.791,47334,0
2007-04-05,29.791,29.898,29.641,29.677,23009,0
2007-04-09,29.67,29.806,29.122,29.228,186309,0
2007-04-10,29.228,29.67,28.894,29.182,80988,0
2007-04-11,29.191,29.281,28.65,28.977,69424,0
2007-04-12,28.963,29.152,28.613,29.062,137265,0
2007-04-13,29.09,29.281,28.932,29.253,51540,0
2007-04-16,29.398,30.453,29.398,30.437,39774,0
2007-04-17,30.612,30.674,29.746,30.073,46939,0
2007-04-18,29.996,30.073,29.738,29.814,64032,0
2007-04-19,29.626,30.026,29.48,29.602,47467,0
2007-04-20,30.233,30.515,29.746,30.277,71855,0
2007-04-23,30.188,30.53,29.891,30.02,94405,0
2007-04-24,30.202,30.316,29.616,29.988,116493,0
2007-04-25,30.14,30.765,30.043,30.407,295963,0
2007-04-26,30.316,30.887,30.248,30.727,144497,0
2007-04-27,30.696,30.797,29.974,30.573,88621,0
2007-04-30,30.573,30.581,29.411,29.463,96859,0
2007-05-01,29.585,30.102,29.281,30.058,80332,0
2007-05-02,30.241,30.652,29.982,30.316,72316,0
2007-05-03,30.421,30.644,30.248,30.492,54955,0
2007-05-04,30.603,30.603,30.3,30.581,31291,0
2007-05-07,30.537,30.652,30.37,30.437,38788,0
2007-05-08,30.248,30.248,29.275,29.85,79020,0
2007-05-09,29.85,30.27,29.663,30.094,60218,0
2007-05-10,29.908,30.058,29.608,29.837,86511,0
2007-05-11,29.965,29.965,29.281,29.487,52858,0
2007-05-14,29.572,29.791,29.38,29.663,123459,0
2007-05-15,29.58,30.126,29.268,29.398,63634,0
2007-05-16,29.405,29.769,29.144,29.738,44705,0
2007-05-17,29.722,29.762,29.373,29.457,55877,0
2007-05-18,29.471,30.499,29.35,30.499,85262,0
2007-05-21,30.308,30.62,29.988,30.157,61006,0
2007-05-22,30.286,30.507,30.058,30.277,32212,0
2007-05-23,30.27,30.362,29.463,29.641,89605,0
2007-05-24,29.495,29.708,29.144,29.213,56537,0
2007-05-25,29.365,29.572,29.054,29.541,55615,0
2007-05-29,29.602,29.602,28.97,29.199,160406,0
2007-05-30,29.062,29.191,28.058,28.264,297934,0
2007-05-31,28.454,29.268,28.454,29.268,204451,0
2007-06-01,29.343,30.453,29.343,29.951,239177,0
2007-06-04,29.791,30.333,29.791,30.058,68110,0
2007-06-05,29.753,29.916,29.448,29.663,69949,0
2007-06-06,29.548,30.089,29.463,29.677,94405,0
2007-06-07,29.487,29.738,29.182,29.418,94929,0
2007-06-08,29.296,29.699,29.213,29.585,83357,0
2007-06-11,29.38,29.722,29.228,29.365,58771,0
2007-06-12,29.22,29.572,28.916,29.206,80466,0
2007-06-13,29.296,29.677,29.031,29.641,33659,0
2007-06-14,29.716,30.218,29.616,29.769,50488,0
2007-06-15,30.407,30.421,29.996,30.308,120700,0
2007-06-18,30.262,30.475,30.067,30.355,65871,0
2007-06-19,30.196,30.446,29.974,30.407,52331,0
2007-06-20,30.407,30.437,29.626,29.663,76654,0
2007-06-21,29.548,29.555,29.108,29.38,66925,0
2007-06-22,29.38,29.67,29.199,29.22,112284,0
2007-06-25,29.09,29.585,29.062,29.144,117675,0
2007-06-26,29.318,30.051,28.932,29.389,120830,0
2007-06-27,29.268,30.255,28.984,30.188,60351,0
2007-06-28,30.248,30.414,30.067,30.277,47072,0
2007-06-29,30.262,30.69,29.85,29.908,229960,0
2007-07-02,30.385,30.385,29.778,30.111,102552,0
2007-07-03,30.051,30.218,29.785,29.891,135820,0
2007-07-05,29.858,30.043,29.541,29.806,190517,0
2007-07-06,29.699,30.233,29.572,30.118,47467,0
2007-07-09,30.111,30.118,29.48,29.563,90327,0
2007-07-10,29.471,29.641,29.318,29.411,145946,0
2007-07-11,29.304,29.647,29.245,29.487,57326,0
2007-07-12,29.616,29.974,29.608,29.958,60745,0
2007-07-13,29.844,29.916,29.502,29.541,58507,0
2007-07-16,29.435,29.572,29.228,29.435,99268,0
2007-07-17,29.389,29.647,29.213,29.22,36290,0
2007-07-18,29.175,29.418,29.09,29.389,71789,0
2007-07-19,29.373,29.405,28.719,29.182,69949,0
2007-07-20,29.122,29.296,28.886,29.22,145155,0
2007-07-23,29.22,29.22,28.657,28.657,77573,0
2007-07-24,28.142,28.657,27.989,28.636,159360,0
2007-07-25,28.786,29.084,28.042,28.484,76654,0
2007-07-26,27.876,28.605,27.259,27.351,160539,0
2007-07-27,27.144,27.471,26.285,26.294,116493,0
2007-07-30,26.034,26.194,25.447,25.937,101108,0
2007-07-31,26.247,27.001,25.487,26.764,162640,0
2007-08-01,26.58,26.817,25.86,26.597,120436,0
2007-08-02,26.468,27.053,26.187,26.688,123459,0
2007-08-03,28.171,30.248,27.144,27.586,237585,0
2007-08-06,26.908,28.118,26.908,27.531,340666,0
2007-08-07,27.433,27.798,26.742,26.856,130957,0
2007-08-08,27.213,27.586,24.148,26.589,231143,0
2007-08-09,26.203,26.589,23.066,23.646,217999,0
2007-08-10,23.593,27.639,23.579,27.008,316341,0
2007-08-13,27.304,28.406,25.494,27.784,159483,0
2007-08-14,27.455,28.164,26.501,26.506,71789,0
2007-08-15,26.506,28.103,25.995,25.995,86511,0
2007-08-16,26.468,28.224,25.304,28.15,166324,0
2007-08-17,28.15,30.196,28.15,29.206,171978,0
2007-08-20,29.09,29.09,27.974,28.536,73234,0
2007-08-21,27.876,28.749,27.836,28.164,143050,0
2007-08-22,28.216,29.001,28.216,28.786,117938,0
2007-08-23,28.977,28.977,27.851,28.431,120570,0
2007-08-24,28.392,29.191,28.278,29.144,120040,0
2007-08-27,29.167,29.563,29.076,29.22,125039,0
2007-08-28,29.206,29.343,28.583,28.697,139763,0
2007-08-29,28.924,29.525,28.248,29.427,97031,0
2007-08-30,29.253,29.844,28.894,29.487,129244,0
2007-08-31,29.867,30.225,29.51,29.762,98351,0
2007-09-04,29.753,29.778,29.138,29.427,85463,0
2007-09-05,29.245,29.937,28.894,29.716,188542,0
2007-09-06,29.753,30.051,29.389,29.692,112414,0
2007-09-07,29.268,29.585,28.368,28.599,102028,0
2007-09-10,28.727,28.727,27.433,28.264,137789,0
2007-09-11,28.36,28.786,27.944,28.65,91511,0
2007-09-12,28.542,28.689,27.815,28.484,102552,0
2007-09-13,28.567,28.719,28.171,28.33,84676,0
2007-09-14,28.027,28.423,27.685,28.423,78362,0
2007-09-17,28.399,28.643,27.784,28.118,180258,0
2007-09-18,28.216,29.822,27.836,29.785,111099,0
2007-09-19,30.043,30.567,29.487,30.347,163953,0
2007-09-20,30.347,30.492,30.026,30.355,126746,0
2007-09-21,30.644,30.765,30.414,30.696,136873,0
2007-09-24,30.749,30.749,30.012,30.4,111625,0
2007-09-25,30.157,30.428,29.883,30.089,110048,0
2007-09-26,30.333,30.803,29.67,30.612,91511,0
2007-09-27,30.788,30.788,30.102,30.233,135034,0
2007-09-28,30.149,30.446,29.858,30.035,130033,0
2007-10-01,30.089,30.947,29.778,30.826,161458,0
2007-10-02,30.788,30.856,30.612,30.773,81651,0
2007-10-03,30.66,30.968,30.347,30.507,70470,0
2007-10-04,30.567,31.069,30.567,31.048,88486,0
2007-10-05,31.183,32.232,31.183,32.005,110704,0
2007-10-08,31.874,32.118,31.815,31.951,55615,0
2007-10-09,31.975,32.164,31.571,31.921,67844,0
2007-10-10,31.983,31.983,31.495,31.852,33133,0
2007-10-11,32.035,32.323,31.259,31.441,72052,0
2007-10-12,31.359,31.838,31.252,31.657,30370,0
2007-10-15,31.737,32.035,30.546,30.994,77310,0
2007-10-16,30.612,30.856,30.53,30.596,51803,0
2007-10-17,30.94,30.94,30.004,30.628,51933,0
2007-10-18,30.603,30.984,30.339,30.833,46284,0
2007-10-19,30.733,30.733,29.07,29.16,92302,0
2007-10-22,28.856,30.681,28.636,30.507,114649,0
2007-10-23,30.812,30.812,29.799,30.3,60086,0
2007-10-24,30.043,30.573,29.062,29.641,62847,0
2007-10-25,29.753,30.233,28.736,29.517,150808,0
2007-10-26,29.883,30.172,29.138,30.067,67712,0
2007-10-29,30.164,30.421,29.237,29.585,98215,0
2007-10-30,29.585,29.585,28.497,29.062,103214,0
2007-10-31,29.237,31.389,28.179,30.788,150675,0
2007-11-01,30.492,30.773,27.426,27.67,226016,0
2007-11-02,28.126,29.031,27.144,29.024,152521,0
2007-11-05,28.643,28.809,27.586,28.11,91248,0
2007-11-06,28.096,28.657,27.228,28.605,76785,0
2007-11-07,28.475,28.529,27.046,27.122,109131,0
2007-11-08,27.228,28.521,27.008,28.264,115707,0
2007-11-09,27.685,27.913,27.082,27.464,113597,0
2007-11-12,27.487,29.115,27.487,28.809,113335,0
2007-11-13,29.024,29.411,28.786,29.213,92302,0
2007-11-14,29.343,29.471,28.992,29.281,110048,0
2007-11-15,29.09,29.471,28.423,28.956,87435,0
2007-11-16,28.939,29.09,27.815,28.438,154882,0
2007-11-19,28.171,28.599,27.42,28.186,113074,0
2007-11-20,28.02,28.681,27.455,28.368,94929,0
2007-11-21,28.318,28.318,27.144,27.266,93089,0
2007-11-23,27.426,28.475,27.426,28.224,50093,0
2007-11-26,28.042,28.194,26.864,26.932,131744,0
2007-11-27,27.001,27.755,27.001,27.524,110838,0
2007-11-28,27.776,29.024,27.63,29.024,91771,0
2007-11-29,29.008,29.008,28.118,28.171,61140,0
2007-11-30,28.521,28.939,27.913,28.194,94271,0
2007-12-03,28.103,28.103,27.351,27.654,64427,0
2007-12-04,27.455,27.699,27.206,27.373,77178,0
2007-12-05,27.761,28.559,27.593,28.423,123852,0
2007-12-06,28.484,28.749,28.36,28.742,85463,0
2007-12-07,28.848,28.848,28.118,28.31,52202,0
2007-12-10,28.318,28.484,27.92,28.186,45363,0
2007-12-11,28.33,28.521,26.993,27.144,106234,0
2007-12-12,27.859,28.216,27.122,27.548,87225,0
2007-12-13,27.228,27.479,26.629,27.046,108471,0
2007-12-14,26.566,27.075,26.009,26.109,76654,0
2007-12-17,26.468,26.681,26.097,26.3,111890,0
2007-12-18,26.621,26.885,25.843,26.528,142001,0
2007-12-19,26.429,27.075,26.356,26.947,93875,0
2007-12-20,27.289,27.289,26.543,27.22,80733,0
2007-12-21,27.531,27.562,27.06,27.464,205635,0
2007-12-24,27.654,28.02,27.342,28.02,44570,0
2007-12-26,27.868,27.944,27.382,27.891,59563,0
2007-12-27,27.586,27.707,26.681,26.78,66262,0
2007-12-28,27.152,27.152,26.383,26.452,72316,0
2007-12-31,26.317,26.543,25.905,26.261,71264,0
2008-01-02,26.339,26.339,25.455,25.775,115437,0
2008-01-03,25.775,25.921,25.342,25.342,114916,0
2008-01-04,25.099,25.585,24.825,25.128,104392,0
2008-01-07,25.206,25.707,24.582,25.585,180395,0
2008-01-08,25.738,25.981,24.817,24.841,172764,0
2008-01-09,24.732,26.309,24.732,26.3,198931,0
2008-01-10,26.139,26.78,25.905,26.537,148311,0
2008-01-11,26.346,26.506,25.738,25.761,85988,0
2008-01-14,25.929,26.233,25.395,25.532,114388,0
2008-01-15,25.251,25.326,24.582,25.068,153436,0
2008-01-16,24.961,25.479,24.961,24.986,164745,0
2008-01-17,24.986,25.152,23.927,23.995,112815,0
2008-01-18,23.767,24.209,22.763,23.646,142262,0
2008-01-22,23.195,24.232,23.008,23.379,128850,0
2008-01-23,22.665,24.939,22.361,24.588,278609,0
2008-01-24,24.71,24.794,24.042,24.384,157514,0
2008-01-25,24.642,25.121,23.767,24.027,84279,0
2008-01-28,24.027,24.582,23.881,24.368,130033,0
2008-01-29,24.469,24.986,24.148,24.946,117675,0
2008-01-30,24.832,25.852,24.656,24.794,146077,0
2008-01-31,24.49,25.594,24.406,25.03,127929,0
2008-02-01,25.251,25.699,25.099,25.502,108734,0
2008-02-04,25.463,25.959,25.039,25.959,141339,0
2008-02-05,25.577,25.623,24.773,24.81,119516,0
2008-02-06,24.946,25.365,24.315,24.613,102686,0
2008-02-07,24.566,24.802,23.356,24.346,210239,0
2008-02-08,24.278,24.613,23.73,23.844,82963,0
2008-02-11,23.966,23.966,22.931,23.046,135687,0
2008-02-12,23.195,23.844,23.06,23.662,81913,0
2008-02-13,23.873,24.124,23.692,24.072,80332,0
2008-02-14,24.079,24.201,23.417,23.478,88222,0
2008-02-15,23.313,23.79,23.162,23.722,66262,0
2008-02-19,24.072,24.178,23.608,23.927,89013,0
2008-02-20,23.858,24.299,23.637,24.018,73102,0
2008-02-21,24.034,24.148,23.465,23.563,94010,0
2008-02-22,23.57,23.579,22.917,23.532,97031,0
2008-02-25,23.57,23.807,22.984,23.57,178944,0
2008-02-26,23.456,24.216,23.456,23.913,66262,0
2008-02-27,23.692,24.482,23.692,24.315,59460,0
2008-02-28,24.171,24.315,23.349,23.364,73369,0
2008-02-29,23.046,23.195,22.367,22.367,110972,0
2008-03-03,22.512,22.588,21.692,22.124,126612,0
2008-03-04,21.868,21.989,21.523,21.554,253100,0
2008-03-05,21.479,21.768,21.09,21.312,166324,0
2008-03-06,21.235,21.486,20.375,20.414,149626,0
2008-03-07,20.269,21.326,20.269,21.105,103869,0
2008-03-10,21.297,21.318,20.772,20.793,73628,0
2008-03-11,21.554,21.851,20.816,21.836,164483,0
2008-03-12,21.868,22.042,20.816,20.846,129244,0
2008-03-13,20.574,21.304,20.452,21.273,211291,0
2008-03-14,21.418,21.562,20.191,20.327,171712,0
2008-03-17,19.828,20.543,19.828,20.094,85856,0
2008-03-18,20.529,21.371,20.444,21.341,108075,0
2008-03-19,21.532,21.836,20.809,20.809,98875,0
2008-03-20,21.145,21.447,20.793,21.297,315424,0
2008-03-24,21.411,21.805,21.135,21.335,104526,0
2008-03-25,21.364,21.411,20.917,21.197,107685,0
2008-03-26,21.135,22.065,20.465,22.065,210896,0
2008-03-27,22.057,22.065,21.608,21.653,121489,0
2008-03-28,21.638,21.805,21.396,21.396,53905,0
2008-03-31,21.371,22.085,21.258,21.669,85463,0
2008-04-01,21.829,22.719,21.829,22.719,75996,0
2008-04-02,22.673,22.856,22.27,22.749,114388,0
2008-04-03,22.551,22.725,22.386,22.475,101501,0
2008-04-04,22.458,22.642,22.1,22.345,80204,0
2008-04-07,22.458,22.596,22.3,22.452,70998,0
2008-04-08,22.338,22.467,22.042,22.367,71527,0
2008-04-09,22.367,22.551,21.805,21.868,103082,0
2008-04-10,21.868,22.065,21.608,21.926,62717,0
2008-04-11,21.714,21.73,21.191,21.258,59955,0
2008-04-14,21.182,21.258,20.991,20.999,59955,0
2008-04-15,21.099,21.335,20.991,21.335,46018,0
2008-04-16,21.486,22.231,21.411,22.209,63916,0
2008-04-17,22.093,22.093,21.75,21.912,49369,0
2008-04-18,22.316,22.345,21.768,22.1,104001,0
2008-04-21,21.965,22.057,21.653,21.723,37998,0
2008-04-22,21.644,21.644,21.014,21.335,148311,0
2008-04-23,21.418,21.418,20.846,20.925,74877,0
2008-04-24,20.894,21.739,20.709,21.584,69424,0
2008-04-25,21.653,21.653,20.822,21.364,69592,0
2008-04-28,21.304,21.684,21.168,21.615,31365,0
2008-04-29,21.632,21.889,21.135,21.168,58413,0
2008-04-30,21.258,21.462,20.894,21.061,70647,0
2008-05-01,21.03,22.27,21.03,22.209,101497,0
2008-05-02,22.436,22.582,22.05,22.117,53512,0
2008-05-05,22.194,22.27,21.845,21.957,109499,0
2008-05-06,21.949,22.361,21.676,22.179,57447,0
2008-05-07,22.285,22.328,21.425,21.523,73667,0
2008-05-08,21.523,21.676,20.465,20.855,110056,0
2008-05-09,19.737,19.737,16.352,17.486,464225,0
2008-05-12,17.896,18.567,17.438,17.645,341301,0
2008-05-13,17.645,18.634,17.416,18.595,836998,0
2008-05-14,18.658,18.985,18.634,18.826,191435,0
2008-05-15,18.902,19.001,18.481,18.976,226617,0
2008-05-16,19.165,19.212,18.481,19.043,318348,0
2008-05-19,19.122,20.472,18.97,20.118,480545,0
2008-05-20,19.857,20.163,19.76,19.957,236619,0
2008-05-21,20.086,20.465,19.813,20.191,188886,0
2008-05-22,20.384,20.384,19.769,20.239,179241,0
2008-05-23,20.118,20.337,20.02,20.11,104716,0
2008-05-27,20.23,20.543,19.98,20.156,151898,0
2008-05-28,20.23,20.435,19.675,19.903,115296,0
2008-05-29,19.851,20.658,19.851,20.459,65046,0
2008-05-30,20.459,20.459,20.102,20.421,136344,0
2008-06-02,20.346,20.346,19.776,20.047,126765,0
2008-06-03,20.156,20.191,19.805,19.974,114950,0
2008-06-04,19.639,20.314,19.639,19.805,133238,0
2008-06-05,19.784,20.49,19.524,20.261,193501,0
2008-06-06,20.08,20.286,19.957,20.08,185801,0
2008-06-09,20.039,20.086,19.463,19.682,152693,0
2008-06-10,19.493,19.828,19.266,19.433,128991,0
2008-06-11,19.303,19.303,18.609,18.609,166005,0
2008-06-12,18.725,19.082,18.689,18.77,129817,0
2008-06-13,19.015,19.015,18.65,18.877,100257,0
2008-06-16,18.848,18.961,18.696,18.826,130187,0
2008-06-17,18.848,18.848,18.345,18.398,60558,0
2008-06-18,18.255,18.336,17.751,17.865,74483,0
2008-06-19,17.858,17.902,17.213,17.523,168813,0
2008-06-20,17.35,17.366,16.619,17.038,270860,0
2008-06-23,17.038,17.182,16.442,16.459,76916,0
2008-06-24,16.656,16.672,15.966,15.987,144731,0
2008-06-25,16.125,16.542,15.455,15.479,321051,0
2008-06-26,14.49,14.49,13.059,14.041,445489,0
2008-06-27,14.195,15.399,14.195,15.09,392664,0
2008-06-30,15.256,15.858,15.09,15.119,446032,0
2008-07-01,15.173,15.326,14.991,15.213,518586,0
2008-07-02,15.213,15.333,14.692,15.036,309909,0
2008-07-03,15.105,15.269,14.953,15.084,238625,0
2008-07-07,15.387,15.387,14.891,14.991,223597,0
2008-07-08,15.028,15.818,15.028,15.805,190771,0
2008-07-09,16.033,16.276,15.617,15.697,210747,0
2008-07-10,15.713,16.073,15.552,15.745,261933,0
2008-07-11,15.462,15.517,15.005,15.241,190647,0
2008-07-14,15.319,15.617,14.809,14.847,85597,0
2008-07-15,14.68,15.311,14.221,14.604,167803,0
2008-07-16,14.716,15.311,14.46,15.287,120194,0
2008-07-17,14.937,16.073,14.937,15.783,186071,0
2008-07-18,15.783,15.994,15.399,15.552,175181,0
2008-07-21,15.593,15.834,15.439,15.517,74466,0
2008-07-22,15.333,16.268,15.127,16.255,99323,0
2008-07-23,16.26,16.953,16.26,16.817,109679,0
2008-07-24,16.885,17.083,16.284,16.36,102564,0
2008-07-25,16.627,16.885,16.298,16.369,78597,0
2008-07-28,16.246,16.42,15.341,15.387,123210,0
2008-07-29,15.509,16.017,15.455,15.958,137040,0
2008-07-30,16.329,16.345,15.85,16.284,78110,0
2008-07-31,16.087,16.153,15.797,15.858,83311,0
2008-08-01,15.865,16.404,15.654,16.2,73222,0
2008-08-04,16.169,16.512,15.904,16.284,81472,0
2008-08-05,16.314,17.341,16.314,17.245,65392,0
2008-08-06,17.266,17.416,16.801,17.35,80450,0
2008-08-07,15.248,15.97,13.987,14.195,223575,0
2008-08-08,14.26,15.576,14.26,15.439,318507,0
2008-08-11,15.173,15.865,15.173,15.834,133706,0
2008-08-12,15.64,16.125,15.576,15.818,79415,0
2008-08-13,15.745,16.337,15.654,16.115,86054,0
2008-08-14,16.078,17.067,16.078,16.776,80461,0
2008-08-15,17.06,17.431,16.528,16.672,96154,0
2008-08-18,16.58,16.997,16.185,16.26,78234,0
2008-08-19,15.97,16.169,15.56,15.697,68267,0
2008-08-20,15.745,16.057,15.373,15.697,78931,0
2008-08-21,15.471,15.97,15.392,15.791,53556,0
2008-08-22,15.966,16.474,15.646,16.376,65919,0
2008-08-25,16.223,16.223,15.617,15.623,74679,0
2008-08-26,15.623,16.153,15.501,16.078,43931,0
2008-08-27,16.049,16.587,16.049,16.535,75352,0
2008-08-28,16.587,17.416,16.587,17.388,56802,0
2008-08-29,17.272,17.63,17.259,17.454,55896,0
2008-09-02,18.255,18.255,17.395,17.706,57164,0
2008-09-03,17.607,18.451,17.548,18.119,87172,0
2008-09-04,17.925,18.163,17.447,17.874,83497,0
2008-09-05,17.736,18.169,17.341,18.102,68897,0
2008-09-08,19.037,19.037,18.313,18.893,86871,0
2008-09-09,18.572,19.303,18.032,18.305,118026,0
2008-09-10,18.755,19.173,18.263,18.93,92194,0
2008-09-11,18.175,18.625,18.054,18.567,85938,0
2008-09-12,18.481,18.595,18.271,18.481,40116,0
2008-09-15,17.585,18.481,16.785,16.869,133019,0
2008-09-16,16.709,17.676,16.709,17.676,157970,0
2008-09-17,17.416,17.53,16.146,16.596,94614,0
2008-09-18,17.09,19.106,16.605,19.015,272677,0
2008-09-19,22.436,22.619,20.726,21.105,285545,0
2008-09-22,21.105,26.514,20.917,22.856,82518,0
2008-09-23,22.894,23.349,21.882,21.882,77028,0
2008-09-24,21.739,21.882,20.435,20.522,55240,0
2008-09-25,20.36,21.304,20.062,20.346,54334,0
2008-09-26,18.634,19.615,18.634,19.54,49179,0
2008-09-29,18.255,23.57,18.255,22.179,78613,0
2008-09-30,22.817,23.517,19.654,21.212,103261,0
2008-10-01,20.838,20.894,19.713,20.185,36247,0
2008-10-02,20.034,20.3,19.737,19.966,71191,0
2008-10-03,20.026,20.3,18.128,18.128,92530,0
2008-10-06,17.585,17.659,16.556,17.09,101940,0
2008-10-07,17.006,17.607,16,16.146,37153,0
2008-10-08,15.213,16.2,14.195,14.195,115816,0
2008-10-09,14.381,14.451,11.569,11.569,141677,0
2008-10-10,11.272,12.215,10.663,11.978,239239,0
2008-10-13,15.593,15.593,12.588,14.108,136254,0
2008-10-14,14.374,14.68,12.929,14.308,113419,0
2008-10-15,14.071,14.331,12.169,12.169,89989,0
2008-10-16,12.358,13.128,11.218,12.914,113929,0
2008-10-17,12.397,12.831,11.873,11.962,98405,0
2008-10-20,12.131,12.922,12,12.862,67099,0
2008-10-21,12.472,12.884,12.199,12.517,86999,0
2008-10-22,12.162,12.413,11.424,11.492,103795,0
2008-10-23,11.607,12.01,11.128,11.486,84505,0
2008-10-24,11.179,12.397,10.663,12.018,119173,0
2008-10-27,11.196,12.146,10.755,10.762,55622,0
2008-10-28,11.167,12,10.251,11.835,108103,0
2008-10-29,12.358,12.481,11.629,11.933,57436,0
2008-10-30,11.933,13.408,11.911,12.405,81116,0
2008-10-31,12.289,13.492,11.926,13.28,116973,0
2008-11-03,13.539,14.017,13.317,13.66,50943,0
2008-11-04,13.712,14.017,12.823,13.478,154339,0
2008-11-05,13.249,13.447,11.955,12.01,79505,0
2008-11-06,12.07,12.307,11.546,11.827,123781,0
2008-11-07,11.843,12.298,11.506,12.146,119672,0
2008-11-10,12.367,12.617,11.835,12.041,83975,0
2008-11-11,11.843,11.949,11.128,11.53,80599,0
2008-11-12,11.257,11.377,10.025,10.108,88736,0
2008-11-13,10.215,10.426,9.3615,10.23,222326,0
2008-11-14,10.047,10.047,9.2329,9.2329,113480,0
2008-11-17,9.1264,9.3772,8.4582,8.5409,124912,0
2008-11-18,8.625,8.625,7.8951,8.1991,215457,0
2008-11-19,8.2229,8.2518,7.4311,7.5222,286078,0
2008-11-20,7.4536,7.4536,5.9629,6.0466,221629,0
2008-11-21,6.0844,6.4495,4.9663,6.3432,318052,0
2008-11-24,6.7082,7.3317,6.4192,6.7613,163548,0
2008-11-25,6.9136,7.1721,6.7157,7.1114,113751,0
2008-11-26,7.0505,8.1159,6.8831,8.0932,104498,0
2008-11-28,7.9941,8.6484,7.849,8.6484,41116,0
2008-12-01,8.3502,8.4037,7.3472,7.3472,118409,0
2008-12-02,7.4382,8.1304,7.0354,8.1304,115647,0
2008-12-03,7.979,8.305,7.735,8.2824,121941,0
2008-12-04,8.1914,8.3739,8.1448,8.2441,108553,0
2008-12-05,8.1677,8.6484,7.8718,8.6323,96313,0
2008-12-08,8.8978,9.886,8.8463,9.514,130019,0
2008-12-09,9.3615,9.98,8.5871,8.701,156808,0
2008-12-10,8.7541,8.8218,8.0015,8.2145,165192,0
2008-12-11,8.023,8.5552,7.7731,8.023,155929,0
2008-12-12,7.7959,8.5489,7.7731,8.4582,132823,0
2008-12-15,8.4869,8.6925,7.9099,8.3815,91937,0
2008-12-16,8.5409,9.1733,8.5409,9.0974,140693,0
2008-12-17,8.9767,9.2472,8.8978,9.135,151186,0
2008-12-18,9.1801,10.45,9.1801,10.162,90001,0
2008-12-19,10.669,10.793,9.827,10.458,161585,0
2008-12-22,10.54,10.54,9.509,9.894,119537,0
2008-12-23,9.964,10.397,9.964,10.162,84184,0
2008-12-24,10.179,10.405,10.017,10.345,23166,0
2008-12-26,10.413,10.937,10.298,10.907,88873,0
2008-12-29,10.815,10.923,9.864,9.886,84631,0
2008-12-30,10.032,10.633,10.001,10.532,70435,0
2008-12-31,10.588,11.789,10.588,11.75,83609,0
2009-01-02,11.789,11.843,11.143,11.402,118436,0
2009-01-05,11.416,11.667,11.112,11.659,91149,0
2009-01-06,11.734,12.43,11.734,12.32,53135,0
2009-01-07,12.056,12.268,11.492,11.643,82840,0
2009-01-08,11.643,12.033,11.394,12.033,50941,0
2009-01-09,12.093,12.093,10.596,10.62,151234,0
2009-01-12,10.596,10.596,9.864,9.956,170045,0
2009-01-13,9.843,10.29,9.751,10.047,106945,0
2009-01-14,9.765,9.872,9.2559,9.462,200019,0
2009-01-15,9.4849,9.985,8.7703,9.812,188380,0
2009-01-16,10.146,10.267,9.558,10.099,119827,0
2009-01-20,9.926,9.949,8.8463,8.8463,160385,0
2009-01-21,8.831,9.567,8.701,9.1868,197827,0
2009-01-22,8.9059,8.9059,8.0161,8.0541,183644,0
2009-01-23,7.8034,8.1762,7.6515,7.963,148556,0
2009-01-26,8.0015,8.2296,7.674,7.9865,147982,0
2009-01-27,8.0015,8.3212,7.9249,8.2898,113224,0
2009-01-28,8.4869,9.3546,8.4869,9.2875,132982,0
2009-01-29,9.1264,9.1264,8.3366,8.3366,55677,0
2009-01-30,8.4869,8.5337,7.735,7.8414,59389,0
2009-02-02,7.6208,7.9405,6.3128,7.6059,203819,0
2009-02-03,7.5674,7.8642,7.0275,7.1874,161647,0
2009-02-04,7.2024,7.3243,6.9518,7.0275,69041,0
2009-02-05,6.9744,7.3317,6.8755,7.0657,55506,0
2009-02-06,6.9973,7.2863,6.5485,6.7309,101870,0
2009-02-09,6.9287,6.9589,6.5865,6.6246,60164,0
2009-02-10,6.5715,6.6476,5.6129,5.7727,147699,0
2009-02-11,6.0844,6.0998,5.6129,5.6889,163892,0
2009-02-12,5.6053,6.024,5.5065,5.9707,207042,0
2009-02-13,5.9933,6.0391,5.5828,5.636,159743,0
2009-02-17,5.4077,5.4381,4.7154,5.0654,220850,0
2009-02-18,5.1035,5.2403,4.6091,4.7081,163946,0
2009-02-19,4.8904,5.0501,4.2896,4.3351,144511,0
2009-02-20,4.3278,4.3351,3.2172,3.2706,606074,0
2009-02-23,3.3162,3.4833,2.8519,3.0803,271773,0
2009-02-24,3.2249,3.2475,2.5326,3.2402,461916,0
2009-02-25,3.3234,3.3695,2.3807,2.7228,447172,0
2009-02-26,2.761,3.6509,2.761,3.027,739565,0
2009-02-27,2.6543,2.6543,1.9547,2.3046,620026,0
2009-03-02,2.2436,2.3578,2.0917,2.1372,530584,0
2009-03-03,2.2285,2.2666,1.9015,1.9547,471003,0
2009-03-04,2.0156,2.1218,1.9623,2.0685,446624,0
2009-03-05,2.0156,2.0156,1.3767,1.5971,473375,0
2009-03-06,1.5896,2.2666,1.5896,1.9394,631738,0
2009-03-09,1.9394,1.9394,1.7189,1.7571,180732,0
2009-03-10,2.1905,2.1905,1.7571,1.9092,546123,0
2009-03-11,2.2362,2.4642,1.9092,2.1372,860836,0
2009-03-12,2.1218,2.5326,1.9015,2.5099,572452,0
2009-03-13,2.5402,2.5784,2.3349,2.5784,375938,0
2009-03-16,2.6238,2.9963,2.5707,2.6391,385891,0
2009-03-17,2.6621,3.354,2.586,3.354,365013,0
2009-03-18,3.2172,3.3234,2.5479,2.9892,470500,0
2009-03-19,3.0347,3.1562,2.7989,3.0653,212591,0
2009-03-20,3.0422,3.1259,2.875,3.0957,315933,0
2009-03-23,3.4225,3.6052,3.1791,3.5364,213669,0
2009-03-24,3.4833,3.5139,3.1259,3.1715,135348,0
2009-03-25,2.8977,3.3998,2.7,3.2094,223674,0
2009-03-26,3.354,3.5217,3.1109,3.5139,166040,0
2009-03-27,3.4225,3.5671,3.2706,3.3388,128416,0
2009-03-30,3.2094,3.2706,2.875,2.9435,158917,0
2009-03-31,2.9813,3.3466,2.9738,3.1562,274665,0
2009-04-01,3.0653,3.354,2.8826,3.354,211706,0
2009-04-02,3.3845,3.5595,3.354,3.4377,138256,0
2009-04-03,3.4151,3.4987,3.2782,3.4833,72901,0
2009-04-06,3.4225,3.5217,3.2706,3.4909,136565,0
2009-04-07,3.3616,3.4755,3.1182,3.1182,247944,0
2009-04-08,3.2555,3.4529,3.1641,3.3998,161107,0
2009-04-09,3.4605,3.7799,3.4302,3.7347,226193,0
2009-04-13,3.6885,4.9743,3.6581,4.5331,741063,0
2009-04-14,4.4416,5.5445,4.2896,4.883,416188,0
2009-04-15,4.9286,5.3926,4.4571,5.3543,375364,0
2009-04-16,5.3241,5.4152,4.7992,4.9591,279312,0
2009-04-17,4.9894,5.0425,4.5254,4.8601,308191,0
2009-04-20,4.7154,4.7154,4.297,4.3656,168870,0
2009-04-21,4.3278,5.0957,4.2667,4.8524,368484,0
2009-04-22,4.7154,4.8066,4.5024,4.5405,165916,0
2009-04-23,4.6013,4.6013,4.244,4.4493,243878,0
2009-04-24,4.5101,4.5633,4.3809,4.4191,182903,0
2009-04-27,4.3278,4.4112,4.1831,4.2747,204648,0
2009-04-28,4.0385,4.2896,3.894,4.1983,124413,0
2009-04-29,4.2747,4.495,4.2747,4.3809,175667,0
2009-04-30,4.3885,4.5633,4.297,4.3733,209415,0
2009-05-01,4.4191,4.4343,4.1755,4.259,160502,0
2009-05-04,4.259,4.7081,4.259,4.7081,218144,0
2009-05-05,4.6319,5.0425,4.2059,4.3351,386770,0
2009-05-06,4.5788,4.8447,4.396,4.7002,263704,0
2009-05-07,4.7535,5.3391,4.7535,4.9819,262627,0
2009-05-08,5.0654,5.7044,4.7992,5.6434,312731,0
2009-05-11,5.6129,5.6129,4.9894,5.0957,215667,0
2009-05-12,5.058,5.1416,4.7081,5.058,132155,0
2009-05-13,5.0425,5.0425,4.5405,4.5405,165719,0
2009-05-14,4.6091,5.0654,4.6013,4.9512,195779,0
2009-05-15,4.9286,4.9591,4.6091,4.7002,148392,0
2009-05-18,4.8222,5.2479,4.6927,5.2176,106923,0
2009-05-19,5.2632,5.2632,4.9512,4.9663,86906,0
2009-05-20,5.0351,5.3391,5.0351,5.1035,113029,0
2009-05-21,5.1186,5.3241,5.0501,5.2708,143515,0
2009-05-22,5.3012,5.5065,5.0195,5.3771,119146,0
2009-05-26,5.2326,6.0844,5.2326,6.077,137441,0
2009-05-27,6.0312,6.3585,5.4227,5.5445,224117,0
2009-05-28,5.6587,5.6816,5.3318,5.5598,87825,0
2009-05-29,5.5901,5.6509,5.4381,5.5141,124814,0
2009-06-01,5.6509,6.0539,5.5675,6.024,89012,0
2009-06-02,6.0998,6.6397,6.077,6.5558,118794,0
2009-06-03,6.4422,6.4422,6.0694,6.2365,108905,0
2009-06-04,6.2518,6.381,6.0085,6.3585,76978,0
2009-06-05,6.4266,6.9213,6.4266,6.8144,138392,0
2009-06-08,6.8298,7.4993,6.769,7.1114,261789,0
2009-06-09,7.134,7.1796,6.8451,6.8604,108806,0
2009-06-10,6.9666,7.0275,6.3889,6.4651,136226,0
2009-06-11,6.5028,6.6548,6.0844,6.2061,329517,0
2009-06-12,6.2061,6.3279,6.0085,6.2518,66503,0
2009-06-15,6.1988,6.2595,5.636,5.9095,121861,0
2009-06-16,5.8869,6.3128,5.7422,5.7497,125203,0
2009-06-17,5.7348,6.1301,5.6282,6.0694,86114,0
2009-06-18,6.1454,6.6397,6.0539,6.4799,175910,0
2009-06-19,6.4954,6.7995,6.2215,6.2215,195913,0
2009-06-22,6.1379,6.4038,5.8109,5.8258,170973,0
2009-06-23,5.9095,6.0161,5.5675,5.5748,135988,0
2009-06-24,5.6816,5.9858,5.5828,5.6816,169344,0
2009-06-25,5.636,6.1835,5.6282,6.1759,217052,0
2009-06-26,6.1379,6.1988,5.7803,6.0085,456459,0
2009-06-29,6.0618,6.2976,5.9247,6.115,210736,0
2009-06-30,6.1529,6.3051,5.94,6.2824,137550,0
2009-07-01,6.3357,6.6397,6.3203,6.5942,143217,0
2009-07-02,6.4346,6.4422,6.0694,6.2443,160824,0
2009-07-06,6.1759,6.2824,5.9325,6.2365,272293,0
2009-07-07,6.3203,6.4495,5.9779,5.9858,143234,0
2009-07-08,6.0466,6.3506,5.6509,5.8411,131145,0
2009-07-09,5.9174,6.077,5.5445,5.7422,125969,0
2009-07-10,5.7044,6.0085,5.6736,5.7955,176077,0
2009-07-13,5.8487,6.267,5.7044,6.2518,142985,0
2009-07-14,6.3432,6.3432,5.8869,6.024,84182,0
2009-07-15,6.1225,6.8375,6.0539,6.7234,151138,0
2009-07-16,6.6476,6.6854,6.5028,6.6246,75553,0
2009-07-17,6.6397,6.6397,6.3279,6.5255,96945,0
2009-07-20,6.5942,6.693,6.4724,6.5942,118512,0
2009-07-21,6.6624,6.9287,6.5102,6.8908,188781,0
2009-07-22,6.7309,7.3169,6.7309,7.0048,136417,0
2009-07-23,7.0048,7.3698,6.8755,7.3397,65788,0
2009-07-24,7.3397,7.5447,7.1036,7.4382,95553,0
2009-07-27,7.3848,7.9405,7.3472,7.4004,145124,0
2009-07-28,7.3622,7.5602,7.1419,7.3317,131247,0
2009-07-29,7.3089,7.4004,7.0505,7.1874,92883,0
2009-07-30,7.3472,7.6284,7.2024,7.2863,202533,0
2009-07-31,7.2784,7.5141,7.1265,7.4611,152902,0
2009-08-03,7.5222,7.849,7.3698,7.8034,216609,0
2009-08-04,7.7428,8.1372,7.682,8.0932,123293,0
2009-08-05,8.0778,8.2898,7.674,7.849,158186,0
2009-08-06,7.8568,8.3212,7.5905,7.8337,185781,0
2009-08-07,9.3191,12.817,9.0974,12.452,680559,0
2009-08-10,12.183,12.277,11.477,11.492,377231,0
2009-08-11,11.454,12.336,11.029,11.986,246718,0
2009-08-12,11.978,12.907,11.75,11.821,263165,0
2009-08-13,11.866,12.914,11.821,12.671,267929,0
2009-08-14,12.711,12.8,11.949,12.405,166863,0
2009-08-17,12.116,12.116,11.288,11.675,152216,0
2009-08-18,11.821,12.488,11.584,12.261,118622,0
2009-08-19,12.063,12.862,12,12.64,350647,0
2009-08-20,12.817,13.288,12.576,12.688,231757,0
2009-08-21,12.374,13.598,12.358,13.4,187628,0
2009-08-24,13.644,14.208,13.349,13.622,318596,0
2009-08-25,13.699,14.291,13.622,13.707,195752,0
2009-08-26,13.622,13.728,12.688,13.371,256524,0
2009-08-27,13.47,13.789,12.695,13.456,122639,0
2009-08-28,13.676,13.842,13.021,13.188,183806,0
2009-08-31,13.173,13.462,12.929,12.929,228285,0
2009-09-01,12.839,13.021,11.978,12.253,334115,0
2009-09-02,12.138,12.588,11.789,12.056,213752,0
2009-09-03,12.085,12.597,11.933,12.465,133408,0
2009-09-04,12.458,12.582,12.123,12.352,124666,0
2009-09-08,12.576,13.081,12.526,12.74,167402,0
2009-09-09,12.754,13.241,12.688,13.05,114470,0
2009-09-10,13.05,13.707,12.807,13.326,131382,0
2009-09-11,13.28,13.547,12.929,13.333,70842,0
2009-09-14,13.173,14.009,13.173,13.933,129957,0
2009-09-15,13.85,14.186,13.575,14.094,112746,0
2009-09-16,14.153,15.013,13.917,14.817,135937,0
2009-09-17,14.937,15.173,14.041,14.221,132063,0
2009-09-18,14.314,14.405,13.707,13.827,205155,0
2009-09-21,13.575,13.955,13.539,13.773,74806,0
2009-09-22,13.972,14.855,13.972,14.627,154928,0
2009-09-23,14.619,15.112,14.339,14.358,180902,0
2009-09-24,14.405,14.692,13.31,13.47,128140,0
2009-09-25,13.364,14.017,13.364,13.431,85640,0
2009-09-28,13.47,14.526,13.47,14.504,114477,0
2009-09-29,14.497,15.486,14.374,15.044,207411,0
2009-09-30,15.134,15.326,14.145,14.778,163382,0
2009-10-01,14.635,14.635,13.69,13.735,144779,0
2009-10-02,13.484,13.728,12.929,13.447,115535,0
2009-10-05,13.523,14.847,13.28,14.799,148151,0
2009-10-06,14.999,16.208,14.937,15.767,194096,0
2009-10-07,15.729,16.572,15.269,16.512,150605,0
2009-10-08,16.664,16.946,15.966,15.977,201621,0
2009-10-09,15.977,16.153,15.552,15.943,96415,0
2009-10-12,16.101,16.634,15.713,15.805,149535,0
2009-10-13,15.745,15.85,14.931,15.197,108684,0
2009-10-14,15.56,16.731,15.486,16.49,163571,0
2009-10-15,16.36,17.105,16.239,16.97,90162,0
2009-10-16,16.695,16.776,15.783,16.161,154316,0
2009-10-19,16.436,17.411,16.223,16.893,112380,0
2009-10-20,16.885,16.997,16.314,16.483,107584,0
2009-10-21,16.404,17.486,16.36,16.619,138085,0
2009-10-22,16.627,17.382,16.383,16.991,146447,0
2009-10-23,17.293,17.469,16.801,16.938,125755,0
2009-10-26,17.098,17.469,16.161,16.656,183418,0
2009-10-27,16.833,17.332,16.2,16.596,145423,0
2009-10-28,16.404,16.771,15.431,15.509,154137,0
2009-10-29,15.818,16.483,15.56,16.216,110842,0
2009-10-30,15.951,16.049,15.06,15.326,131620,0
2009-11-02,15.439,15.665,14.314,15.067,112417,0
2009-11-03,14.831,15.189,14.23,15.036,118466,0
2009-11-04,15.221,15.617,14.991,15.005,247342,0
2009-11-05,15.173,15.811,15.06,15.568,222025,0
2009-11-06,15.767,16.177,14.46,14.672,143259,0
2009-11-09,14.748,15.584,14.26,15.311,217600,0
2009-11-10,15.112,15.486,14.756,14.839,134565,0
2009-11-11,15.142,15.593,14.7,15.013,62752,0
2009-11-12,15.005,15.262,14.221,14.283,72255,0
2009-11-13,14.314,14.656,13.827,14.405,70920,0
2009-11-16,14.672,15.119,14.283,14.46,118407,0
2009-11-17,14.358,14.823,14.077,14.612,70161,0
2009-11-18,14.596,14.937,14.437,14.627,68290,0
2009-11-19,14.444,14.542,13.948,14.238,91196,0
2009-11-20,14.048,14.511,13.881,14.208,100455,0
2009-11-23,14.619,14.778,14.381,14.58,92443,0
2009-11-24,14.612,14.709,14.025,14.201,76028,0
2009-11-25,14.267,14.42,13.978,14.025,60834,0
2009-11-27,13.44,13.69,13.042,13.408,67375,0
2009-11-30,13.408,13.569,12.992,13.408,179634,0
2009-12-01,13.507,13.644,13.153,13.456,126161,0
2009-12-02,13.507,14.483,13.507,14.397,112111,0
2009-12-03,14.556,15.248,13.819,13.904,121500,0
2009-12-04,14.339,14.839,13.987,14.588,106102,0
2009-12-07,14.684,14.868,14.475,14.596,87301,0
2009-12-08,14.444,14.635,14.153,14.238,68759,0
2009-12-09,14.221,14.444,13.895,14.339,68433,0
2009-12-10,14.405,14.497,14.077,14.243,75104,0
2009-12-11,14.331,14.331,13.842,14.077,43826,0
2009-12-14,14.186,14.785,13.858,14.778,91851,0
2009-12-15,14.756,14.953,14.003,14.048,156292,0
2009-12-16,14.339,14.664,14.124,14.195,89017,0
2009-12-17,13.995,14.238,13.753,13.835,89446,0
2009-12-18,13.917,14.033,13.712,13.85,230864,0
2009-12-21,13.964,14.26,13.797,13.835,68939,0
2009-12-22,13.85,14.063,13.804,13.964,36174,0
2009-12-23,14.077,14.138,13.744,13.955,61114,0
2009-12-24,14.071,14.071,13.69,13.926,22463,0
2009-12-28,13.978,14.195,13.842,14.161,54200,0
2009-12-29,14.26,14.365,13.911,14.025,40611,0
2009-12-30,13.866,14.145,13.819,14.025,63610,0
2009-12-31,13.987,14.475,13.987,14.086,157260,0
2010-01-04,14.444,14.984,14.444,14.922,64419,0
2010-01-05,14.931,14.931,14.374,14.405,74809,0
2010-01-06,14.374,14.635,13.978,14.102,56371,0
2010-01-07,14.116,14.451,13.827,14.331,111747,0
2010-01-08,14.308,14.692,14.215,14.672,56431,0
2010-01-11,14.809,14.868,14.451,14.648,66739,0
2010-01-12,14.437,14.588,14.138,14.26,58669,0
2010-01-13,14.381,14.664,14.3,14.542,40170,0
2010-01-14,14.46,14.868,14.46,14.725,73609,0
2010-01-15,14.692,14.771,13.917,14.161,101469,0
2010-01-19,14.056,14.526,13.964,14.483,69101,0
2010-01-20,14.314,14.497,14.161,14.374,98278,0
2010-01-21,14.46,14.497,14.056,14.13,140051,0
2010-01-22,14.071,14.3,13.644,13.842,157184,0
2010-01-25,14.003,14.13,13.767,13.904,92635,0
2010-01-26,13.842,14.025,13.28,13.333,123469,0
2010-01-27,13.204,14.116,13.157,14.003,70308,0
2010-01-28,14.094,14.276,13.492,13.683,69595,0
2010-01-29,13.744,14.033,13.569,13.644,61497,0
2010-02-01,13.797,13.835,13.5,13.707,38877,0
2010-02-02,13.767,13.85,13.5,13.712,62902,0
2010-02-03,13.69,13.804,13.5,13.753,91701,0
2010-02-04,13.605,13.69,13.157,13.241,142879,0
2010-02-05,13.333,13.394,12.792,13.31,162969,0
2010-02-08,13.333,13.378,12.914,13.008,92186,0
2010-02-09,13.212,13.295,12.831,13.157,55259,0
2010-02-10,13.021,13.271,12.845,13.173,53326,0
2010-02-11,13.089,14.086,12.935,13.972,115269,0
2010-02-12,13.773,15.189,13.668,15.189,199171,0
2010-02-16,15.446,15.455,14.533,15.182,182362,0
2010-02-17,15.226,15.226,14.793,14.899,141037,0
2010-02-18,14.922,15.501,14.922,15.455,77570,0
2010-02-19,15.431,16.131,15.256,16.009,144358,0
2010-02-22,16.087,16.115,15.761,15.958,76053,0
2010-02-23,15.97,16.087,15.408,15.544,65072,0
2010-02-24,15.654,15.873,15.501,15.705,69997,0
2010-02-25,15.392,15.752,15.173,15.665,66405,0
2010-02-26,15.654,15.661,15.326,15.455,48011,0
2010-03-01,15.64,16.095,15.584,15.729,132283,0
2010-03-02,15.783,16.161,15.783,16.064,96398,0
2010-03-03,16.073,16.68,16.017,16.305,185118,0
2010-03-04,16.352,16.548,16.298,16.442,68137,0
2010-03-05,16.528,17.02,16.404,16.97,79965,0
2010-03-08,17.013,17.114,16.647,16.68,89184,0
2010-03-09,16.619,17.114,16.58,16.869,78586,0
2010-03-10,16.755,17.09,16.741,17.02,89844,0
2010-03-11,16.776,17.121,16.725,17.121,87171,0
2010-03-12,17.114,17.272,16.839,17.213,77834,0
2010-03-15,17.127,17.438,17.127,17.356,62577,0
2010-03-16,17.486,17.767,17.382,17.736,42252,0
2010-03-17,17.85,18.868,17.797,18.625,143094,0
2010-03-18,18.634,18.801,18.255,18.336,106541,0
2010-03-19,18.473,18.56,17.366,17.6,223104,0
2010-03-22,17.388,18.184,17.228,17.744,131990,0
2010-03-23,17.744,18.039,17.284,17.995,148900,0
2010-03-24,17.902,18.392,17.638,18.154,96191,0
2010-03-25,18.376,18.58,18.086,18.263,156393,0
2010-03-26,18.392,18.572,18.046,18.263,55201,0
2010-03-29,18.376,18.551,18.208,18.392,58144,0
2010-03-30,18.481,18.801,18.238,18.704,72276,0
2010-03-31,18.535,19.173,18.535,18.617,151935,0
2010-04-01,18.785,19.356,18.369,18.689,104002,0
2010-04-05,18.907,19.769,18.696,19.769,86767,0
2010-04-06,19.639,19.934,19.471,19.705,105865,0
2010-04-07,19.828,19.857,19.31,19.623,105732,0
2010-04-08,19.577,20.191,19.441,19.966,85217,0
2010-04-09,20.013,20.286,19.776,19.934,73097,0
2010-04-12,20.094,20.216,19.713,20.11,88310,0
2010-04-13,20.086,20.169,19.769,19.98,91592,0
2010-04-14,20.118,20.421,19.882,20.414,75625,0
2010-04-15,20.278,20.574,20.102,20.529,90911,0
2010-04-16,20.505,20.551,20.047,20.169,84285,0
2010-04-19,20.08,20.505,19.752,20.034,58557,0
2010-04-20,20.133,20.809,20.047,20.801,36458,0
2010-04-21,20.939,20.975,20.369,20.741,50200,0
2010-04-22,20.435,20.679,20.062,20.595,63542,0
2010-04-23,20.56,20.904,20.468,20.858,47344,0
2010-04-26,20.917,21.425,20.885,20.966,55320,0
2010-04-27,20.838,21.173,19.913,20.11,118470,0
2010-04-28,20.306,20.346,19.471,19.5,93120,0
2010-04-29,19.745,20.787,19.363,20.665,85822,0
2010-04-30,20.595,20.612,19.623,19.654,65361,0
2010-05-03,19.752,20.327,19.48,20.323,80296,0
2010-05-04,19.925,19.925,18.71,18.877,107702,0
2010-05-05,18.602,18.976,18.255,18.345,74595,0
2010-05-06,18.094,19.058,15.825,16.709,129676,0
2010-05-07,16.647,17.486,15.977,16.687,213723,0
2010-05-10,18.054,19.455,17.706,19.448,136819,0
2010-05-11,18.885,19.424,18.329,18.993,134675,0
2010-05-12,19.144,20.02,18.473,19.889,88364,0
2010-05-13,19.729,20.306,19.507,19.913,108566,0
2010-05-14,19.713,19.713,18.914,19.569,122785,0
2010-05-17,19.896,20.047,18.839,19.819,119491,0
2010-05-18,20.306,20.793,19.585,19.76,193730,0
2010-05-19,19.691,20.094,19.007,19.318,177486,0
2010-05-20,18.499,18.543,17.416,17.438,195878,0
2010-05-21,16.997,18.329,16.785,17.933,185565,0
2010-05-24,17.821,17.995,17.182,17.213,100426,0
2010-05-25,16.641,17.454,16.412,17.403,110032,0
2010-05-26,17.706,18.298,17.388,17.431,119160,0
2010-05-27,18.086,18.907,17.844,18.885,117935,0
2010-05-28,18.718,19.115,18.521,18.58,101681,0
2010-06-01,18.362,18.634,17.933,17.942,105708,0
2010-06-02,18.025,19.001,17.874,18.937,158895,0
2010-06-03,19.021,19.363,18.406,18.785,116386,0
2010-06-04,18.061,18.208,17.272,17.403,160202,0
2010-06-07,17.486,17.827,16.922,16.983,98413,0
2010-06-08,17.114,17.157,16.442,17.02,163013,0
2010-06-09,17.284,17.676,16.695,16.861,171751,0
2010-06-10,17.416,17.486,17.02,17.478,201807,0
2010-06-11,17.045,17.645,16.914,17.492,176565,0
2010-06-14,17.659,17.942,17.403,17.555,252392,0
2010-06-15,17.918,18.567,17.576,18.451,305329,0
2010-06-16,18.163,18.521,18.102,18.149,146630,0
2010-06-17,18.192,18.354,17.57,17.728,183891,0
2010-06-18,17.797,18.149,17.767,18.134,234514,0
2010-06-21,18.634,18.868,18.025,18.214,234889,0
2010-06-22,18.255,18.451,17.561,17.607,188141,0
2010-06-23,17.517,17.615,17.121,17.416,149792,0
2010-06-24,17.165,17.79,17.09,17.182,143350,0
2010-06-25,17.148,17.957,17.02,17.918,628969,0
2010-06-28,17.844,17.874,17.382,17.416,189173,0
2010-06-29,17.077,17.251,16.26,16.436,183741,0
2010-06-30,16.647,16.709,15.845,15.968,221567,0
2010-07-01,16,16.223,14.839,15.929,242794,0
2010-07-02,16.095,16.109,15.294,15.722,171940,0
2010-07-06,16.033,16.427,15.552,15.705,211648,0
2010-07-07,15.858,16.345,15.646,16.337,210616,0
2010-07-08,16.572,16.68,16.284,16.619,182825,0
2010-07-09,16.627,16.877,16.305,16.825,149678,0
2010-07-12,16.717,17.013,16.223,16.81,244149,0
2010-07-13,17.136,17.309,16.833,17.121,220115,0
2010-07-14,17.121,17.279,16.474,16.672,220791,0
2010-07-15,16.656,16.749,15.865,16.125,207187,0
2010-07-16,15.896,15.896,15.303,15.584,244920,0
2010-07-19,15.535,15.775,15.319,15.713,120134,0
2010-07-20,15.423,16.115,15.341,16.101,160022,0
2010-07-21,16.268,16.833,15.64,15.654,212719,0
2010-07-22,16.049,16.542,15.935,16.498,182953,0
2010-07-23,16.427,16.946,16.153,16.893,153911,0
2010-07-26,16.938,17.114,16.58,16.853,157861,0
2010-07-27,17.052,17.173,16.81,17.045,135863,0
2010-07-28,17.02,17.098,16.442,16.627,112799,0
2010-07-29,16.833,17.576,16.703,17.382,188103,0
2010-07-30,16.977,17.683,16.741,17.259,101846,0
2010-08-02,17.758,17.758,17.251,17.438,75949,0
2010-08-03,17.279,17.667,17.02,17.173,102504,0
2010-08-04,17.279,17.502,17.142,17.382,81139,0
2010-08-05,17.228,17.395,16.785,16.893,164809,0
2010-08-06,16.459,17.411,16.459,17.373,171816,0
2010-08-09,17.622,17.79,17.403,17.645,114328,0
2010-08-10,17.284,17.918,17.182,17.652,233845,0
2010-08-11,17.077,17.486,16.997,17.182,201262,0
2010-08-12,16.664,17.416,16.664,17.22,187132,0
2010-08-13,17.182,17.382,16.983,17.02,132826,0
2010-08-16,16.801,17.469,16.801,17.136,189909,0
2010-08-17,17.438,17.539,17.121,17.22,139194,0
2010-08-18,17.077,17.561,16.869,17.317,169653,0
2010-08-19,17.182,17.213,16.268,16.755,192321,0
2010-08-20,16.572,16.907,16.521,16.817,161024,0
2010-08-23,16.991,17.213,16.647,16.687,130789,0
2010-08-24,16.305,16.776,16.125,16.528,140437,0
2010-08-25,16.352,16.946,16.322,16.869,132265,0
2010-08-26,16.953,17.165,16.314,16.376,85233,0
2010-08-27,16.627,17.758,16.466,17.744,137079,0
2010-08-30,17.539,17.844,17.326,17.35,144730,0
2010-08-31,17.346,17.801,17.01,17.49,167763,0
2010-09-01,17.933,18.376,17.79,18.321,118406,0
2010-09-02,18.247,18.634,18.134,18.572,81474,0
2010-09-03,18.961,19.675,18.877,19.404,102127,0
2010-09-07,19.173,19.197,18.025,18.149,174258,0
2010-09-08,18.208,19.188,18.208,18.793,156647,0
2010-09-09,19.115,19.386,18.907,19.179,100706,0
2010-09-10,19.259,19.31,18.976,19.144,104020,0
2010-09-13,19.463,19.843,19.288,19.713,82205,0
2010-09-14,19.569,20.055,19.318,19.745,117156,0
2010-09-15,19.569,20.013,19.378,19.889,98636,0
2010-09-16,19.776,19.934,19.608,19.705,78728,0
2010-09-17,19.919,19.974,19.378,19.433,90929,0
2010-09-20,19.577,20.286,19.412,20.254,82660,0
2010-09-21,20.278,20.472,20.14,20.278,67827,0
2010-09-22,20.177,20.191,19.378,19.48,63076,0
2010-09-23,19.251,19.524,18.602,18.77,76811,0
2010-09-24,19.106,19.705,18.993,19.608,72115,0
2010-09-27,19.561,19.561,18.893,18.937,95551,0
2010-09-28,19.058,19.554,18.664,19.486,113086,0
2010-09-29,19.31,19.828,19.212,19.569,74608,0
2010-09-30,19.806,20.307,19.578,19.76,98040,0
2010-10-01,20.124,20.124,19.577,19.875,52609,0
2010-10-04,19.843,19.903,19.058,19.266,72912,0
2010-10-05,19.585,20.375,19.138,20.3,104913,0
2010-10-06,20.209,20.472,20.102,20.408,86973,0
2010-10-07,20.536,20.536,20.163,20.314,79677,0
2010-10-08,20.3,20.894,20.169,20.741,34515,0
2010-10-11,20.758,20.917,20.384,20.612,39472,0
2010-10-12,20.529,20.529,20.071,20.346,49501,0
2010-10-13,20.497,20.749,20.346,20.444,95505,0
2010-10-14,20.399,20.718,20.062,20.247,101748,0
2010-10-15,20.459,20.505,19.395,19.974,89837,0
2010-10-18,20.013,20.59,20.013,20.551,104857,0
2010-10-19,20.185,20.581,19.79,19.996,70686,0
2010-10-20,20.169,20.444,19.919,20.247,31522,0
2010-10-21,20.452,20.651,19.851,20.3,87969,0
2010-10-22,20.429,20.514,20.209,20.36,41377,0
2010-10-25,20.536,20.651,19.919,20.185,112033,0
2010-10-26,19.974,20.444,19.941,20.163,31791,0
2010-10-27,19.974,20.269,19.784,20.185,52592,0
2010-10-28,20.337,20.399,19.797,19.867,86504,0
2010-10-29,19.901,20.146,19.548,19.892,38417,0
2010-11-01,20.034,20.169,19.592,19.851,58999,0
2010-11-02,20.086,20.306,19.851,20.247,54559,0
2010-11-03,20.327,20.399,19.925,20.399,45198,0
2010-11-04,20.764,21.105,20.694,21.03,78251,0
2010-11-05,21.297,21.783,21.168,21.723,85407,0
2010-11-08,21.523,22.231,21.326,22.065,77071,0
2010-11-09,22.057,22.057,21.335,21.486,102961,0
2010-11-10,21.601,22.065,21.318,22.065,65832,0
2010-11-11,21.812,21.829,21.486,21.669,39428,0
2010-11-12,21.456,21.73,21.083,21.168,51254,0
2010-11-15,21.335,21.577,21.014,21.235,39368,0
2010-11-16,21.061,21.312,20.247,20.59,84772,0
2010-11-17,20.612,20.822,20.23,20.369,73932,0
2010-11-18,20.726,21.235,20.574,21.023,52586,0
2010-11-19,20.885,21.235,20.787,21.061,57491,0
2010-11-22,20.894,21.112,20.685,21.023,45221,0
2010-11-23,20.658,20.679,20.337,20.581,64280,0
2010-11-24,20.772,21.191,20.749,21.182,33385,0
2010-11-26,20.917,21.112,20.787,20.975,32332,0
2010-11-29,20.772,20.909,20.23,20.816,71016,0
2010-11-30,20.475,20.583,20.186,20.325,116125,0
2010-12-01,20.846,20.846,20.314,20.627,113741,0
2010-12-02,20.672,21.014,20.672,20.991,63145,0
2010-12-03,20.758,21.12,20.701,21.023,47314,0
2010-12-06,20.925,21.219,20.772,21.12,43495,0
2010-12-07,21.388,22.012,21.318,21.638,82271,0
2010-12-08,21.692,21.775,21.462,21.706,120494,0
2010-12-09,21.933,21.995,21.624,21.845,87107,0
2010-12-10,21.896,22.057,21.584,22.057,52814,0
2010-12-13,22.057,22.057,21.957,21.973,50956,0
2010-12-14,21.995,22.239,21.896,22.141,49376,0
2010-12-15,22.316,22.429,22.071,22.077,46541,0
2010-12-16,22.178,22.428,21.939,22.359,46663,0
2010-12-17,22.077,22.3,22.012,22.1,60873,0
2010-12-20,22.27,22.436,22.179,22.209,65756,0
2010-12-21,22.345,22.367,22.05,22.247,46499,0
2010-12-22,22.307,22.429,22.156,22.262,28900,0
2010-12-23,22.316,22.316,21.912,21.942,39497,0
2010-12-27,21.662,21.876,21.462,21.739,58482,0
2010-12-28,21.73,21.73,21.318,21.379,61638,0
2010-12-29,21.429,21.689,21.301,21.65,38890,0
2010-12-30,21.62,21.887,21.589,21.605,54891,0
2010-12-31,21.626,22.077,21.626,21.802,38428,0
2011-01-03,22.065,22.544,22.027,22.467,75433,0
2011-01-04,22.605,22.626,21.739,22.278,63317,0
2011-01-05,22.254,22.763,22.247,22.65,100857,0
2011-01-06,22.725,22.725,22.482,22.588,36134,0
2011-01-07,22.665,22.695,21.926,22.338,35656,0
2011-01-10,22.134,22.498,21.949,22.345,51277,0
2011-01-11,22.458,22.551,22.05,22.231,48693,0
2011-01-12,22.551,22.688,22.328,22.391,36917,0
2011-01-13,22.475,22.521,22.156,22.247,38812,0
2011-01-14,22.323,22.323,22.035,22.231,43040,0
2011-01-18,22.065,22.141,21.858,21.905,51037,0
2011-01-19,21.931,22.033,21.147,21.294,81943,0
2011-01-20,21.265,21.44,20.726,20.975,40762,0
2011-01-21,21.219,21.632,21.068,21.379,45458,0
2011-01-24,21.364,21.75,21.364,21.692,26342,0
2011-01-25,21.624,21.995,21.554,21.989,23790,0
2011-01-26,22.057,22.574,21.912,22.467,38444,0
2011-01-27,22.407,22.582,22.117,22.414,42241,0
2011-01-28,22.328,22.328,21.219,21.265,88711,0
2011-01-31,21.419,21.571,21.051,21.15,42832,0
2011-02-01,21.251,22.222,21.251,22.156,37815,0
2011-02-02,22.004,22.239,21.662,21.7,19119,0
2011-02-03,21.589,22.016,21.277,21.993,45939,0
2011-02-04,22.254,23.075,22.186,22.386,89422,0
2011-02-07,22.386,23.319,22.386,22.512,135386,0
2011-02-08,22.536,22.665,22.3,22.367,76282,0
2011-02-09,22.307,22.679,22.239,22.65,41066,0
2011-02-10,22.52,22.663,22.335,22.572,54498,0
2011-02-11,22.498,22.856,22.467,22.856,30043,0
2011-02-14,22.817,23.052,22.779,22.908,56974,0
2011-02-15,22.749,22.961,22.582,22.847,35130,0
2011-02-16,22.87,23.183,22.817,23.052,45457,0
2011-02-18,23.218,23.427,23.195,23.403,35729,0
2011-02-22,23.008,23.349,22.817,23.162,86762,0
2011-02-23,23.169,23.328,22.626,22.802,46337,0
2011-02-24,22.802,23.122,22.749,22.946,67982,0
2011-02-25,22.893,23.533,22.846,23.495,32652,0
2011-02-28,23.568,23.765,23.454,23.758,60837,0
2011-03-01,23.792,23.92,23.319,23.51,103313,0
2011-03-02,23.533,23.616,23.052,23.227,36411,0
2011-03-03,23.631,23.891,23.571,23.891,50296,0
2011-03-04,23.92,23.92,23.433,23.761,24494,0
2011-03-07,23.533,23.708,22.632,23.195,95472,0
2011-03-08,23.313,24.143,23.104,23.968,110549,0
2011-03-09,23.968,24.279,23.708,23.723,69083,0
2011-03-10,23.379,23.6,23.258,23.274,89442,0
2011-03-11,23.137,23.744,22.975,23.693,65351,0
2011-03-14,23.319,23.974,23.319,23.867,77516,0
2011-03-15,23.075,23.427,22.748,22.923,80910,0
2011-03-16,22.816,22.824,22.145,22.327,72529,0
2011-03-17,22.833,22.833,22.123,22.147,67553,0
2011-03-18,22.374,22.624,21.688,21.688,235949,0
2011-03-21,22.228,22.862,22.2,22.846,75221,0
2011-03-22,22.778,22.893,22.572,22.595,26032,0
2011-03-23,22.588,22.702,22.284,22.527,38928,0
2011-03-24,22.709,22.778,22.473,22.641,30649,0
2011-03-25,22.748,23.313,22.595,22.999,24893,0
2011-03-28,23.045,23.282,22.939,22.975,30273,0
2011-03-29,23.024,23.234,22.837,22.992,29487,0
2011-03-30,23.21,23.547,23.169,23.394,31423,0
2011-03-31,23.399,23.491,23.322,23.414,81697,0
2011-04-01,23.616,23.997,23.563,23.744,52635,0
2011-04-04,23.883,23.92,23.775,23.814,32742,0
2011-04-05,23.814,24.006,23.616,23.768,27021,0
2011-04-06,23.936,24.035,23.831,24.011,28456,0
2011-04-07,24.104,24.119,23.517,23.6,50545,0
2011-04-08,23.891,23.891,22.975,23.089,53709,0
2011-04-11,23.113,23.418,22.975,22.984,80102,0
2011-04-12,22.916,22.923,22.428,22.649,34360,0
2011-04-13,22.893,22.899,22.206,22.487,55683,0
2011-04-14,22.206,22.709,22.099,22.612,47934,0
2011-04-15,22.48,22.757,22.2,22.687,69621,0
2011-04-18,22.252,22.252,21.81,22.001,54942,0
2011-04-19,22.056,22.191,21.612,21.756,48601,0
2011-04-20,22.075,22.45,21.993,22.321,42640,0
2011-04-21,22.572,23.129,22.335,23.024,67782,0
2011-04-25,23.169,23.169,22.581,22.678,31725,0
2011-04-26,22.761,23.266,22.761,23.024,39153,0
2011-04-27,22.984,23.387,22.899,23.266,32486,0
2011-04-28,23.169,23.624,23.169,23.579,35878,0
2011-04-29,23.585,23.585,22.899,23.245,56536,0
2011-05-02,23.341,23.341,22.512,22.55,64911,0
2011-05-03,22.368,22.797,22.322,22.62,44905,0
2011-05-04,22.595,22.595,22.221,22.335,33585,0
2011-05-05,22.292,22.634,22.116,22.222,59931,0
2011-05-06,22.624,22.641,22.29,22.442,41992,0
2011-05-09,22.299,23.122,22.252,23.03,54223,0
2011-05-10,23.486,23.593,22.862,23.517,52559,0
2011-05-11,23.345,23.592,22.803,23.213,124618,0
2011-05-12,23.066,23.624,22.837,23.624,66861,0
2011-05-13,23.547,23.624,22.816,22.877,58215,0
2011-05-16,22.787,22.967,22.565,22.572,53352,0
2011-05-17,22.335,23.059,22.335,22.837,90974,0
2011-05-18,22.869,23.242,22.678,23.21,50938,0
2011-05-19,23.403,23.951,23.349,23.717,93851,0
2011-05-20,23.675,24.063,23.529,23.811,124718,0
2011-05-23,23.319,23.737,23.227,23.227,91121,0
2011-05-24,23.418,23.418,22.787,22.96,81477,0
2011-05-25,22.884,23.089,22.663,22.967,61177,0
2011-05-26,22.907,23.646,22.761,23.6,87835,0
2011-05-27,23.652,23.69,23.506,23.592,37121,0
2011-05-31,24.079,24.273,23.857,24.21,114146,0
2011-06-01,24.187,24.187,23.313,23.403,153512,0
2011-06-02,23.431,23.568,23.132,23.352,38584,0
2011-06-03,22.941,23.085,22.872,22.911,49589,0
2011-06-06,22.865,23.049,22.681,23.003,93450,0
2011-06-07,23.213,23.27,22.751,22.797,67758,0
2011-06-08,22.681,22.841,22.513,22.666,86562,0
2011-06-09,22.833,23.149,22.644,22.773,43972,0
2011-06-10,22.551,22.567,21.94,22.415,76101,0
2011-06-13,22.423,22.582,22.14,22.444,65530,0
2011-06-14,22.634,23.019,22.582,22.841,91555,0
2011-06-15,22.545,22.705,21.94,21.963,86274,0
2011-06-16,21.936,22.473,21.776,21.998,121586,0
2011-06-17,22.216,22.377,21.924,21.994,115168,0
2011-06-20,21.955,22.705,21.865,22.558,82781,0
2011-06-21,22.826,23.544,22.681,23.399,140565,0
2011-06-22,23.238,23.597,23.049,23.063,38933,0
2011-06-23,22.712,22.979,22.262,22.941,67509,0
2011-06-24,22.979,23.491,22.705,23.149,188552,0
2011-06-27,23.149,23.652,23.149,23.552,36486,0
2011-06-28,23.629,24.102,23.568,24.01,84357,0
2011-06-29,24.171,24.248,23.728,24.209,71294,0
2011-06-30,24.244,24.666,24.22,24.551,66008,0
2011-07-01,24.599,25.01,24.438,24.789,93361,0
2011-07-05,24.819,24.819,24.171,24.637,50166,0
2011-07-06,24.647,24.868,24.5,24.814,79911,0
2011-07-07,25.026,25.445,24.819,25.247,47538,0
2011-07-08,24.805,25.225,24.712,25.148,80845,0
2011-07-11,24.667,24.92,24.368,24.491,44581,0
2011-07-12,24.491,25.018,24.292,24.353,55207,0
2011-07-13,24.59,25.003,24.262,24.368,68648,0
2011-07-14,24.482,24.552,23.933,24.148,82774,0
2011-07-15,24.232,24.415,23.843,24.117,57361,0
2011-07-18,23.979,23.979,22.948,23.483,61212,0
2011-07-19,23.66,24.294,23.483,24.256,70502,0
2011-07-20,24.315,24.36,24.063,24.133,70273,0
2011-07-21,24.262,25.01,24.177,24.873,87799,0
2011-07-22,24.92,24.92,24.292,24.47,66355,0
2011-07-25,24.11,24.431,24.01,24.078,47838,0
2011-07-26,24.051,24.225,23.805,23.857,48064,0
2011-07-27,23.749,23.827,23.223,23.414,127079,0
2011-07-28,23.399,24.164,23.399,23.98,68853,0
2011-07-29,23.668,24.342,23.635,24.042,63095,0
2011-08-01,24.463,24.463,23.713,23.919,64721,0
2011-08-02,23.805,24.203,23.032,23.068,131156,0
2011-08-03,23.207,23.643,22.841,23.467,96853,0
2011-08-04,23.164,23.476,22.212,22.258,102935,0
2011-08-05,22.797,23.941,21.605,23.003,217912,0
2011-08-08,22.537,23.361,21.23,21.237,210951,0
2011-08-09,21.94,23.491,20.823,23.149,216742,0
2011-08-10,22.551,22.833,21.703,21.811,131564,0
2011-08-11,21.955,24.003,21.887,23.446,192138,0
2011-08-12,23.66,24.026,22.926,23.331,144794,0
2011-08-15,23.941,23.941,23.019,23.491,88288,0
2011-08-16,23.093,23.408,22.597,22.911,150180,0
2011-08-17,23.033,23.521,23.033,23.316,71997,0
2011-08-18,22.307,22.712,21.994,22.423,137089,0
2011-08-19,21.874,22.674,21.795,21.856,108057,0
2011-08-22,22.545,22.634,21.766,21.963,94616,0
2011-08-23,22.083,22.399,21.689,22.193,134996,0
2011-08-24,22.14,22.865,21.865,22.415,79807,0
2011-08-25,22.62,22.872,21.46,21.681,127039,0
2011-08-26,21.485,22.038,21.072,21.715,73045,0
2011-08-29,22.01,22.865,22.01,22.818,91362,0
2011-08-30,22.575,22.69,22.076,22.444,97609,0
2011-08-31,22.547,22.67,21.94,22.279,172631,0
2011-09-01,22.238,22.537,21.689,21.757,93443,0
2011-09-02,21.257,21.571,20.833,20.905,78699,0
2011-09-06,20.46,20.889,20.108,20.811,92030,0
2011-09-07,21.195,22.144,21.195,22.088,156121,0
2011-09-08,21.913,22.138,21.522,21.685,85510,0
2011-09-09,21.317,21.362,20.452,20.644,81254,0
2011-09-12,20.285,21.08,20.247,21.042,54222,0
2011-09-13,21.188,21.654,20.978,21.324,71676,0
2011-09-14,21.632,21.936,20.79,21.516,63080,0
2011-09-15,21.838,22.046,21.493,21.975,52945,0
2011-09-16,22.12,22.205,21.662,22.074,71195,0
2011-09-19,21.461,21.461,20.842,21.188,57197,0
2011-09-20,21.303,21.522,20.674,20.721,38799,0
2011-09-21,20.744,20.912,19.58,19.634,65534,0
2011-09-22,18.83,19.732,18.83,19.219,107323,0
2011-09-23,19.099,19.901,19.099,19.38,67853,0
2011-09-26,19.741,20.687,19.658,20.523,90746,0
2011-09-27,21.05,21.354,20.481,20.721,85559,0
2011-09-28,20.766,20.825,19.649,19.658,75683,0
2011-09-29,20.191,21.028,20.116,21.019,72145,0
2011-09-30,20.68,21.035,20.265,20.373,82017,0
2011-10-03,20.161,20.898,19.05,19.074,97517,0
2011-10-04,18.815,21.08,18.752,21.003,119481,0
2011-10-05,20.927,21.432,20.582,21.195,59928,0
2011-10-06,21.095,21.892,20.927,21.769,51371,0
2011-10-07,21.913,22.618,21.324,22.038,275636,0
2011-10-10,22.657,22.741,22.08,22.733,88373,0
2011-10-11,22.535,23.192,22.327,22.894,68034,0
2011-10-12,23.061,23.722,23.061,23.498,82443,0
2011-10-13,23.308,23.308,22.366,22.961,40497,0
2011-10-14,23.308,23.643,22.961,23.529,58285,0
2011-10-17,23.23,23.49,22.382,22.641,121615,0
2011-10-18,22.757,24.103,22.465,23.85,82029,0
2011-10-19,23.728,24.058,22.878,23.148,44366,0
2011-10-20,23.157,23.699,22.718,23.605,47635,0
2011-10-21,24.126,24.217,23.62,24.187,86990,0
2011-10-24,24.249,24.968,24.103,24.875,65013,0
2011-10-25,24.649,24.864,23.974,24.053,93543,0
2011-10-26,25.143,25.36,23.722,24.852,84442,0
2011-10-27,24.838,26.737,24.814,26.469,140473,0
2011-10-28,26.26,26.79,25.856,26.216,59121,0
2011-10-31,25.599,25.795,24.852,24.992,116863,0
2011-11-01,23.467,24.452,23.467,23.629,92635,0
2011-11-02,24.31,25.046,24.103,24.959,79098,0
2011-11-03,25.334,25.895,24.734,25.796,71415,0
2011-11-04,25.419,25.564,24.389,24.711,99785,0
2011-11-07,24.578,25.374,23.958,25.083,113961,0
2011-11-08,25.127,25.127,23.857,24.647,131407,0
2011-11-09,24.106,24.467,23.491,23.521,125705,0
2011-11-10,24.059,24.381,23.568,23.915,74819,0
2011-11-11,24.195,24.715,23.989,24.31,95722,0
2011-11-14,24.079,24.187,23.676,23.85,52504,0
2011-11-15,23.699,24.661,23.699,24.5,73583,0
2011-11-16,23.966,24.563,23.742,23.782,95399,0
2011-11-17,23.773,24.394,23.66,23.98,109052,0
2011-11-18,24.058,24.333,23.835,24.234,78678,0
2011-11-21,23.681,24.21,23.498,23.812,93686,0
2011-11-22,23.789,24.586,23.576,23.972,77545,0
2011-11-23,23.705,23.828,23.361,23.422,87255,0
2011-11-25,23.351,23.822,23.308,23.308,68658,0
2011-11-28,24.142,24.808,24.088,24.602,143814,0
2011-11-29,24.563,24.692,24.004,24.425,130496,0
2011-11-30,25.738,26.024,25.064,26.007,203066,0
2011-12-01,25.796,26.025,25.159,25.634,82448,0
2011-12-02,26.095,26.154,25.65,25.786,91276,0
2011-12-05,26.139,26.424,25.764,26.123,112752,0
2011-12-06,26.087,26.685,25.709,26.356,66427,0
2011-12-07,26.162,26.993,25.625,26.808,62534,0
2011-12-08,26.486,26.486,25.625,25.741,107627,0
2011-12-09,25.925,26.385,25.802,26.17,132917,0
2011-12-12,25.641,26.001,25.295,25.941,83114,0
2011-12-13,26.178,26.385,25.181,25.364,124608,0
2011-12-14,27.945,28.349,25.188,25.557,116353,0
2011-12-15,25.985,26.356,25.733,25.993,113263,0
2011-12-16,26.194,26.454,25.886,26.102,178557,0
2011-12-19,26.47,26.546,25.586,25.687,85137,0
2011-12-20,26.317,26.576,26.247,26.407,116427,0
2011-12-21,26.276,26.793,26.276,26.745,60123,0
2011-12-22,26.793,27.238,26.616,27.082,57216,0
2011-12-23,27.082,27.2,26.663,26.854,43584,0
2011-12-27,26.745,27,26.663,26.8,51162,0
2011-12-28,26.608,26.715,26.025,26.102,152143,0
2011-12-29,26.132,26.745,26.132,26.332,76406,0
2011-12-30,26.201,26.363,26.1,26.113,67892,0
2012-01-03,26.839,27.015,26.309,26.385,146436,0
2012-01-04,26.132,26.17,25.717,26.031,78794,0
2012-01-05,25.802,26.286,25.409,25.969,53456,0
2012-01-06,25.81,25.956,25.533,25.572,50419,0
2012-01-09,25.533,25.679,25.134,25.511,112336,0
2012-01-10,25.824,25.948,25.564,25.839,151774,0
2012-01-11,25.633,26.253,25.601,26.031,106370,0
2012-01-12,26.016,26.294,25.796,26.056,108466,0
2012-01-13,25.679,26.21,25.533,26.186,133545,0
2012-01-17,26.147,26.408,25.717,25.839,100088,0
2012-01-18,25.764,26.454,25.748,26.424,69376,0
2012-01-19,26.522,26.848,26.4,26.54,82653,0
2012-01-20,26.561,26.839,26.47,26.808,55100,0
2012-01-23,26.839,26.985,26.348,26.839,103030,0
2012-01-24,26.554,26.961,26.424,26.906,53871,0
2012-01-25,26.878,27.023,26.715,26.961,69462,0
2012-01-26,26.985,27.023,25.985,26.238,96485,0
2012-01-27,26.095,26.446,25.948,26.356,83717,0
2012-01-30,26.162,26.891,26.072,26.64,95465,0
2012-01-31,26.702,26.963,26.556,26.672,57453,0
2012-02-01,26.808,27.338,26.554,27.192,96292,0
2012-02-02,27.131,27.628,27.131,27.377,58640,0
2012-02-03,27.66,28.137,27.66,27.982,100422,0
2012-02-06,27.76,27.767,26.839,27.023,122691,0
2012-02-07,27.027,27.249,26.733,26.857,61897,0
2012-02-08,26.763,27.256,26.724,26.955,70987,0
2012-02-09,26.948,27.027,26.124,26.349,97465,0
2012-02-10,26.871,27,25.895,26.238,142856,0
2012-02-13,26.57,26.624,25.526,25.625,103285,0
2012-02-14,25.427,25.427,24.751,25.249,81728,0
2012-02-15,25.334,25.409,24.742,25.064,75926,0
2012-02-16,25.003,26.001,25.003,25.978,81182,0
2012-02-17,26.079,26.079,25.494,25.764,69616,0
2012-02-21,25.87,26.123,25.526,25.733,51780,0
2012-02-22,25.672,25.672,25.211,25.233,57951,0
2012-02-23,25.326,25.656,25.205,25.579,54905,0
2012-02-24,25.663,25.663,25.238,25.309,31481,0
2012-02-27,26.294,26.377,25.48,26.108,238573,0
2012-02-28,26.095,26.323,26.065,26.139,175345,0
2012-02-29,26.27,26.377,25.999,26.078,183157,0
2012-03-01,26.238,26.439,26.025,26.079,165485,0
2012-03-02,26.108,26.234,25.778,25.817,184730,0
2012-03-05,25.795,26.234,25.795,26.162,98381,0
2012-03-06,25.956,26.187,25.855,25.885,134658,0
2012-03-07,25.947,26.056,25.708,26.056,138482,0
2012-03-08,26.116,26.116,25.795,25.993,122120,0
2012-03-09,26.102,26.262,25.956,26.187,102684,0
2012-03-12,26.108,26.227,25.985,26.031,57608,0
2012-03-13,26.194,26.372,26.025,26.372,125021,0
2012-03-14,26.357,26.464,26.179,26.34,91555,0
2012-03-15,26.372,26.408,26.031,26.349,127895,0
2012-03-16,26.248,26.34,26.132,26.234,125565,0
2012-03-19,26.154,26.372,26.132,26.187,79731,0
2012-03-20,26.096,26.372,25.941,26.179,100488,0
2012-03-21,26.317,26.317,25.985,26.187,51762,0
2012-03-22,26.072,26.239,26.072,26.124,150854,0
2012-03-23,26.139,26.509,26.139,26.509,85142,0
2012-03-26,26.602,26.833,26.562,26.833,134795,0
2012-03-27,26.833,26.865,26.718,26.763,98583,0
2012-03-28,26.873,27.149,26.755,27.086,185495,0
2012-03-29,26.955,27.064,26.357,26.724,66126,0
2012-03-30,26.828,26.828,25.943,25.943,209559,0
2012-04-02,25.801,26.124,25.624,25.933,143668,0
2012-04-03,25.878,25.885,25.048,25.478,100940,0
2012-04-04,25.179,25.179,24.845,24.909,102912,0
2012-04-05,24.707,25.146,24.692,25.077,68430,0
2012-04-09,24.392,24.392,23.823,24.247,278879,0
2012-04-10,24.1,24.247,23.196,23.268,131581,0
2012-04-11,23.499,23.792,23.36,23.768,167670,0
2012-04-12,23.737,23.999,23.683,23.876,102697,0
2012-04-13,23.792,23.815,23.268,23.367,85246,0
2012-04-16,23.484,23.629,23.33,23.344,86558,0
2012-04-17,23.476,23.716,23.316,23.36,98263,0
2012-04-18,23.285,23.285,22.905,22.999,150591,0
2012-04-19,23.03,23.138,22.398,22.559,111572,0
2012-04-20,22.759,22.975,22.545,22.614,76754,0
2012-04-23,22.521,22.537,22.183,22.39,170757,0
2012-04-24,22.352,22.645,22.352,22.521,41151,0
2012-04-25,22.715,22.836,22.422,22.489,62505,0
2012-04-26,22.468,22.628,22.259,22.537,79370,0
2012-04-27,22.551,22.583,22.276,22.545,81288,0
2012-04-30,22.541,22.595,22.33,22.426,94755,0
2012-05-01,22.414,22.83,22.252,22.252,112193,0
2012-05-02,22.16,22.16,21.851,22.006,157860,0
2012-05-03,21.995,22.012,21.57,21.626,113349,0
2012-05-04,21.451,21.505,20.15,20.342,137850,0
2012-05-07,20.274,20.513,19.865,20.412,181438,0
2012-05-08,20.22,20.59,20.22,20.366,235995,0
2012-05-09,20.204,20.459,19.893,19.893,230428,0
2012-05-10,20.119,20.35,20.034,20.111,130430,0
2012-05-11,19.851,20.326,19.795,20.29,141301,0
2012-05-14,20.034,20.405,19.934,20.31,138977,0
2012-05-15,20.382,20.68,20.18,20.373,142438,0
2012-05-16,20.42,20.472,19.997,19.997,82143,0
2012-05-17,20.004,20.158,19.781,19.851,114610,0
2012-05-18,19.826,19.974,19.651,19.665,100577,0
2012-05-21,19.702,20.056,19.595,19.889,93363,0
2012-05-22,19.919,20.136,19.51,19.651,96487,0
2012-05-23,19.502,19.665,19.149,19.595,119775,0
2012-05-24,19.665,20.096,19.635,20.02,129321,0
2012-05-25,20.012,20.25,19.763,19.887,92955,0
2012-05-29,20.027,20.096,19.588,19.781,132202,0
2012-05-30,19.543,19.543,19.217,19.249,162989,0
2012-05-31,19.301,19.75,19.015,19.658,227515,0
2012-06-01,19.278,19.479,19.122,19.19,112487,0
2012-06-04,19.318,19.603,19.157,19.495,126429,0
2012-06-05,19.453,19.964,19.284,19.839,91853,0
2012-06-06,20.095,20.628,19.932,20.628,90925,0
2012-06-07,20.777,20.952,20.358,20.382,128047,0
2012-06-08,20.303,20.777,20.095,20.713,81765,0
2012-06-11,20.931,21.038,20.164,20.187,143501,0
2012-06-12,20.296,20.459,20.087,20.31,106824,0
2012-06-13,20.333,20.591,20.119,20.187,133039,0
2012-06-14,20.157,20.219,19.684,19.918,115888,0
2012-06-15,19.979,20.062,19.755,20.012,121640,0
2012-06-18,19.91,20.026,19.648,19.91,96507,0
2012-06-19,20.003,20.428,19.893,20.333,108680,0
2012-06-20,20.382,20.522,20.157,20.257,99432,0
2012-06-21,20.296,20.296,19.78,19.956,114554,0
2012-06-22,20.019,20.667,20.003,20.489,300326,0
2012-06-25,20.358,20.464,20.219,20.319,128889,0
2012-06-26,20.42,20.812,20.274,20.628,121594,0
2012-06-27,20.489,20.907,20.428,20.819,121941,0
2012-06-28,20.591,21.038,20.566,20.983,125430,0
2012-06-29,21.295,21.727,21.295,21.649,156886,0
2012-07-02,21.626,21.794,21.332,21.772,105883,0
2012-07-03,21.702,22.552,21.702,22.545,139183,0
2012-07-05,22.436,22.514,22.183,22.366,93298,0
2012-07-06,22.112,22.252,21.949,22.19,82085,0
2012-07-09,22.103,22.646,22.103,22.59,80601,0
2012-07-10,22.684,23.093,22.668,22.961,97443,0
2012-07-11,22.823,23.159,22.692,22.994,135764,0
2012-07-12,22.777,22.955,22.444,22.761,106186,0
2012-07-13,22.908,23.093,22.637,22.994,113690,0
2012-07-16,22.994,23.179,22.862,23.002,65079,0
2012-07-17,23.048,23.304,22.837,23.142,94179,0
2012-07-18,23.084,23.518,23.084,23.34,71650,0
2012-07-19,23.394,23.558,22.955,23.126,70158,0
2012-07-20,22.955,23.018,22.715,22.768,68281,0
2012-07-23,22.436,22.837,22.176,22.646,66570,0
2012-07-24,22.657,22.696,22.354,22.633,75387,0
2012-07-25,22.786,22.856,22.453,22.514,76149,0
2012-07-26,22.823,23.208,22.808,23.117,71729,0
2012-07-27,23.248,24.012,23.048,23.867,85580,0
2012-07-30,23.89,24.269,23.89,24.083,52585,0
2012-07-31,24.037,24.192,23.772,23.92,62814,0
2012-08-01,23.974,24.107,23.078,23.149,100607,0
2012-08-02,22.998,23.594,22.998,23.369,81141,0
2012-08-03,22.521,24.731,22.407,24.522,88662,0
2012-08-06,24.5,25.12,24.5,24.981,91914,0
2012-08-07,25.073,25.212,24.879,25.096,69689,0
2012-08-08,25.026,25.112,24.841,24.912,64823,0
2012-08-09,24.956,25.125,24.321,24.709,88626,0
2012-08-10,24.563,24.994,24.308,24.879,67513,0
2012-08-13,24.81,25.288,24.531,25.234,40661,0
2012-08-14,25.412,25.506,25.08,25.164,53202,0
2012-08-15,25.064,25.668,24.994,25.661,51305,0
2012-08-16,25.582,26.115,25.389,26.094,48403,0
2012-08-17,26.038,26.563,26.038,26.294,115757,0
2012-08-20,26.317,26.433,26.17,26.372,39926,0
2012-08-21,26.408,26.649,26.038,26.07,179269,0
2012-08-22,26.064,26.145,25.697,25.954,53982,0
2012-08-23,25.875,26.226,25.697,26.145,41681,0
2012-08-24,26.045,26.51,26.022,26.332,33343,0
2012-08-27,26.357,26.357,25.932,26.007,33851,0
2012-08-28,25.999,26.131,25.808,25.908,40713,0
2012-08-29,25.853,25.9,25.421,25.72,36949,0
2012-08-30,25.466,25.72,25.389,25.582,29386,0
2012-08-31,25.805,25.874,25.432,25.594,103383,0
2012-09-04,25.673,26.425,25.665,26.339,78023,0
2012-09-05,26.441,26.541,26.208,26.232,46143,0
2012-09-06,25.99,26.657,25.96,26.294,86318,0
2012-09-07,26.377,26.603,26.193,26.425,36502,0
2012-09-10,26.377,26.664,26.372,26.534,33464,0
2012-09-11,26.185,26.664,26.185,26.594,32434,0
2012-09-12,26.664,26.711,26.455,26.703,44434,0
2012-09-13,26.571,27.074,26.455,26.919,58736,0
2012-09-14,27.014,27.169,26.874,26.929,80732,0
2012-09-17,26.773,26.868,26.363,26.75,41671,0
2012-09-18,26.657,26.743,26.524,26.688,23912,0
2012-09-19,26.743,26.743,26.393,26.497,30019,0
2012-09-20,26.285,26.643,26.1,26.557,33715,0
2012-09-21,26.743,26.743,26.232,26.232,114687,0
2012-09-24,26.208,26.472,25.973,26.185,94188,0
2012-09-25,26.332,26.478,25.866,25.898,59282,0
2012-09-26,25.983,26.176,25.579,25.798,41843,0
2012-09-27,25.764,26.294,25.764,26.113,57024,0
2012-09-28,25.951,26.144,25.735,25.735,48381,0
2012-10-01,25.943,26.152,25.703,25.859,56546,0
2012-10-02,25.938,26.012,25.518,25.764,40048,0
2012-10-03,25.711,25.922,25.594,25.735,37384,0
2012-10-04,25.82,26.3,25.82,26.294,36513,0
2012-10-05,26.323,26.657,26.136,26.309,36384,0
2012-10-08,26.232,26.385,26.121,26.238,39919,0
2012-10-09,26.216,26.363,25.487,25.99,42347,0
2012-10-10,26.092,26.503,26.03,26.425,47084,0
2012-10-11,26.594,26.743,26.407,26.472,37314,0
2012-10-12,26.455,26.478,26.238,26.339,27185,0
2012-10-15,26.356,26.455,26.275,26.407,27650,0
2012-10-16,26.472,26.681,26.372,26.541,22974,0
2012-10-17,26.225,26.812,26.208,26.696,35093,0
2012-10-18,26.594,26.743,26.216,26.269,47198,0
2012-10-19,26.136,26.136,25.742,25.905,40148,0
2012-10-22,25.915,26.062,25.82,26.03,37944,0
2012-10-23,25.874,26.069,25.587,25.642,57793,0
2012-10-24,25.751,25.773,25.494,25.565,49935,0
2012-10-25,25.842,25.881,25.378,25.689,77184,0
2012-10-26,25.626,26.005,25.502,25.89,34586,0
2012-10-31,25.89,26.455,25.727,26.455,34328,0
2012-11-01,26.393,26.541,25.859,26.393,62486,0
2012-11-02,26.518,26.628,25.572,25.673,43169,0
2012-11-05,25.61,25.827,25.292,25.759,39501,0
2012-11-06,25.759,26.113,25.759,25.929,47964,0
2012-11-07,25.579,25.587,24.673,24.767,59014,0
2012-11-08,24.795,25.014,24.361,24.37,40535,0
2012-11-09,24.208,24.655,24.046,24.323,41373,0
2012-11-12,24.323,24.379,23.998,24.232,28205,0
2012-11-13,24.046,24.557,23.899,24.3,43940,0
2012-11-14,24.347,24.347,23.27,23.302,83219,0
2012-11-15,23.222,23.501,23.105,23.277,60307,0
2012-11-16,23.393,23.393,22.689,23.037,73923,0
2012-11-19,23.246,24.107,23.163,24.06,48246,0
2012-11-20,23.943,24.06,23.698,23.734,46914,0
2012-11-21,23.798,24.083,23.618,24.083,40510,0
2012-11-23,24.184,24.882,24.184,24.851,25672,0
2012-11-26,24.703,24.967,24.542,24.751,70911,0
2012-11-27,24.767,24.865,24.386,24.611,55411,0
2012-11-28,24.457,25.029,24.099,24.984,49975,0
2012-11-29,25.246,25.572,24.851,25.51,61536,0
2012-11-30,25.601,25.789,25.254,25.764,96532,0
2012-12-03,25.565,25.626,24.921,25.594,63108,0
2012-12-04,25.557,25.651,25.276,25.479,42230,0
2012-12-05,25.594,25.773,25.3,25.711,46884,0
2012-12-06,25.665,25.773,25.238,25.689,35329,0
2012-12-07,25.665,25.665,24.89,25.331,74394,0
2012-12-10,25.308,25.587,25.076,25.587,47369,0
2012-12-11,25.665,26.045,25.387,26.036,53741,0
2012-12-12,26.121,26.286,25.665,25.688,23033,0
2012-12-13,25.696,26.252,25.346,25.517,25351,0
2012-12-14,25.384,25.71,25.206,25.297,36946,0
2012-12-17,25.306,25.75,25.306,25.6,28772,0
2012-12-18,25.632,26.238,25.486,26.238,43179,0
2012-12-19,26.177,26.744,26.085,26.465,48117,0
2012-12-20,26.565,26.659,26.177,26.364,105621,0
2012-12-21,26.121,26.605,25.632,25.898,213647,0
2012-12-24,25.889,26.169,25.726,26.045,16917,0
2012-12-26,26.144,26.144,25.314,25.943,56745,0
2012-12-27,25.997,26.114,25.578,25.997,40650,0
2012-12-28,25.85,26.169,25.541,25.937,48185,0
2012-12-31,25.959,26.713,25.914,26.596,57782,0
2013-01-02,27.016,27.241,26.923,27.125,66873,0
2013-01-03,27.134,27.134,26.807,26.971,24854,0
2013-01-04,27.134,27.336,26.907,27.164,48962,0
2013-01-07,26.953,26.994,26.675,26.76,14056,0
2013-01-08,26.605,26.877,26.518,26.791,34718,0
2013-01-09,26.898,27.117,26.791,26.822,21227,0
2013-01-10,26.838,26.863,26.605,26.784,38364,0
2013-01-11,26.847,26.847,26.402,26.636,25381,0
2013-01-14,26.652,27.032,26.276,26.473,73531,0
2013-01-15,26.209,26.434,25.966,26.238,86666,0
2013-01-16,26.093,26.373,25.983,26.144,52646,0
2013-01-17,26.153,26.434,26.053,26.317,63259,0
2013-01-18,26.261,26.409,25.85,26.209,46287,0
2013-01-22,26.153,26.813,26.085,26.813,47769,0
2013-01-23,26.822,26.822,26.169,26.349,76789,0
2013-01-24,26.317,26.898,26.27,26.883,40014,0
2013-01-25,26.971,27.211,26.813,27.211,66545,0
2013-01-28,27.078,27.203,27.032,27.117,50496,0
2013-01-29,27.125,27.211,26.914,27.211,46001,0
2013-01-30,27.203,27.203,26.729,26.847,26948,0
2013-01-31,26.822,27.173,26.434,27.157,64747,0
2013-02-01,27.211,27.388,26.986,27.164,72371,0
2013-02-04,26.971,26.971,26.636,26.737,37567,0
2013-02-05,26.923,27.157,26.799,27.025,20573,0
2013-02-06,26.883,27.188,26.776,27.141,19152,0
2013-02-07,27.125,27.203,26.784,26.994,27012,0
2013-02-08,27.188,27.437,27.095,27.218,94873,0
2013-02-11,27.101,27.211,26.883,27.181,25451,0
2013-02-12,27.188,27.203,27.04,27.141,11482,0
2013-02-13,27.203,27.451,27.016,27.211,126956,0
2013-02-14,27.188,27.638,27.11,27.591,133229,0
2013-02-15,27.554,28.368,27.554,28.329,158274,0
2013-02-19,28.368,28.572,27.964,28.547,108203,0
2013-02-20,28.213,28.392,27.786,27.84,83669,0
2013-02-21,27.77,28.174,27.654,28.035,60593,0
2013-02-22,28.236,28.377,27.958,28.236,106698,0
2013-02-25,28.318,28.36,27.507,27.522,67487,0
2013-02-26,27.685,27.964,27.218,27.732,122426,0
2013-02-27,27.662,28.425,27.662,28.204,77088,0
2013-02-28,28.162,28.509,27.894,28.253,60111,0
2013-03-01,27.794,28.5,27.515,28.493,65525,0
2013-03-04,28.485,28.485,27.952,28.392,83133,0
2013-03-05,28.572,28.765,28.392,28.597,99170,0
2013-03-06,28.788,28.913,28.656,28.788,20797,0
2013-03-07,28.797,29.039,28.759,29.039,45546,0
2013-03-08,29.279,29.489,29.147,29.427,110083,0
2013-03-11,29.427,29.925,29.309,29.737,76229,0
2013-03-12,29.737,29.962,29.457,29.714,104346,0
2013-03-13,29.786,29.955,29.66,29.861,46430,0
2013-03-14,30.011,30.346,29.786,30.134,98523,0
2013-03-15,30.26,30.469,30.067,30.423,117532,0
2013-03-18,30.043,30.533,29.948,30.128,48910,0
2013-03-19,30.291,30.408,30.003,30.268,80488,0
2013-03-20,30.362,30.527,30.134,30.298,40395,0
2013-03-21,30.034,30.385,29.94,30.229,54562,0
2013-03-22,30.401,30.401,29.948,30.151,44185,0
2013-03-25,30.339,30.37,29.847,30.331,50193,0
2013-03-26,30.408,30.408,30.175,30.346,34233,0
2013-03-27,30.142,30.38,30.142,30.26,47564,0
2013-03-28,30.331,30.408,30.26,30.298,40322,0
2013-04-01,30.223,30.298,29.824,30.191,45281,0
2013-04-02,30.298,30.408,29.861,30.043,27732,0
2013-04-03,30.175,30.298,29.707,29.94,35484,0
2013-04-04,29.934,30.089,29.778,30.025,36427,0
2013-04-05,29.411,29.824,29.411,29.707,32556,0
2013-04-08,29.629,30.057,29.575,29.995,46094,0
2013-04-09,30.134,30.408,30.12,30.223,39620,0
2013-04-10,30.199,30.565,30.12,30.527,75857,0
2013-04-11,30.527,30.681,30.393,30.579,29880,0
2013-04-12,30.408,30.447,30.268,30.393,30160,0
2013-04-15,30.134,30.291,29.308,29.496,55202,0
2013-04-16,29.778,30.011,29.496,29.714,54716,0
2013-04-17,29.426,29.588,29.097,29.277,37497,0
2013-04-18,29.363,29.613,29.089,29.356,33928,0
2013-04-19,29.363,29.903,29.324,29.824,17858,0
2013-04-22,30.003,30.003,29.405,29.721,18788,0
2013-04-23,30.112,30.69,29.272,30.668,21162,0
2013-04-24,30.527,30.799,30.423,30.799,19932,0
2013-04-25,30.75,30.799,30.519,30.69,30081,0
2013-04-26,30.487,30.527,29.877,30.003,51718,0
2013-04-29,29.971,30.72,29.807,30.61,23331,0
2013-04-30,30.298,30.775,30.298,30.651,22819,0
2013-05-01,30.503,30.697,29.667,29.667,47234,0
2013-05-02,29.746,30.182,29.637,30.025,37269,0
2013-05-03,30.034,30.993,30.034,30.758,36537,0
2013-05-06,30.681,30.984,30.57,30.884,68970,0
2013-05-07,30.884,30.993,30.697,30.962,36875,0
2013-05-08,30.993,31.517,30.837,31.485,50232,0
2013-05-09,31.532,31.577,31.041,31.272,36789,0
2013-05-10,31.235,31.43,30.9,31.08,14981,0
2013-05-13,30.799,31.104,30.775,31.08,17940,0
2013-05-14,31.032,31.452,30.939,31.305,47156,0
2013-05-15,31.329,31.702,31.006,31.68,23804,0
2013-05-16,31.68,31.68,30.83,30.939,53039,0
2013-05-17,31.18,31.476,31.18,31.32,37039,0
2013-05-20,31.188,31.36,29.98,30.594,90131,0
2013-05-21,30.408,30.884,30.385,30.783,24866,0
2013-05-22,30.72,32.273,30.643,31.164,78006,0
2013-05-23,30.932,31.36,30.463,31.244,21886,0
2013-05-24,31.07,31.56,30.75,31.157,72909,0
2013-05-28,31.694,32.801,31.461,32.444,79438,0
2013-05-29,32.357,32.504,31.813,32.209,100296,0
2013-05-30,32.357,32.398,32.022,32.35,40535,0
2013-05-31,32.1,32.732,32.035,32.035,86477,0
2013-06-03,32.223,32.842,31.584,32.772,108257,0
2013-06-04,32.801,33.338,32.605,33.066,111618,0
2013-06-05,33.138,33.27,32.414,32.569,76726,0
2013-06-06,31.88,33.288,31.88,33.192,75862,0
2013-06-07,33.138,33.534,33.027,33.419,69991,0
2013-06-10,33.395,33.683,33.333,33.599,24194,0
2013-06-11,33.301,33.552,33.043,33.075,39018,0
2013-06-12,33.294,33.387,33.003,33.153,43376,0
2013-06-13,33.122,33.809,33.035,33.569,63317,0
2013-06-14,33.387,33.387,32.967,33.231,67784,0
2013-06-17,33.452,33.739,33.326,33.694,42251,0
2013-06-18,33.653,33.934,33.528,33.8,29848,0
2013-06-19,33.694,33.874,33.62,33.643,37029,0
2013-06-20,33.511,33.909,33.199,33.755,40890,0
2013-06-21,33.909,34.006,33.459,33.755,76413,0
2013-06-24,33.669,33.717,33.245,33.363,85904,0
2013-06-25,33.615,33.709,33.264,33.553,51262,0
2013-06-26,33.8,33.8,33.411,33.496,40039,0
2013-06-27,33.62,33.89,33.479,33.637,37718,0
2013-06-28,33.467,34.014,33.223,34.014,214492,0
2013-07-01,34.006,34.762,33.882,34.685,72354,0
2013-07-02,34.579,34.694,33.926,34.036,40191,0
2013-07-03,33.949,34.147,33.762,33.975,13060,0
2013-07-05,34.652,34.652,34.311,34.569,40873,0
2013-07-08,34.748,34.927,34.421,34.711,47985,0
2013-07-09,35.005,35.005,34.678,34.826,56351,0
2013-07-10,34.786,35.179,34.74,35.091,29174,0
2013-07-11,35.42,35.461,35.013,35.427,36592,0
2013-07-12,35.343,35.851,35.287,35.584,57236,0
2013-07-15,35.584,36.054,35.523,35.727,48399,0
2013-07-16,36.116,36.179,35.444,35.727,51992,0
2013-07-17,35.74,35.74,34.711,35.395,49570,0
2013-07-18,35.513,35.764,35.403,35.678,31693,0
2013-07-19,35.645,35.671,35.225,35.529,23928,0
2013-07-22,35.881,35.881,35.238,35.74,40412,0
2013-07-23,35.888,35.888,35.334,35.476,56498,0
2013-07-24,35.506,35.506,34.6,34.998,58844,0
2013-07-25,34.786,35.295,34.778,35.179,57575,0
2013-07-26,34.967,35.06,34.099,34.952,101074,0
2013-07-29,34.858,35.013,34.496,34.718,42985,0
2013-07-30,34.935,34.935,34.121,34.702,66627,0
2013-07-31,34.694,34.982,34.466,34.579,56651,0
2013-08-01,34.702,35.138,34.628,34.786,79203,0
2013-08-02,35.138,35.138,34.421,34.871,151245,0
2013-08-05,34.935,35.068,34.466,34.77,89200,0
2013-08-06,34.638,34.811,34.317,34.718,51168,0
2013-08-07,34.592,34.803,34.287,34.592,59573,0
2013-08-08,34.786,34.786,34.363,34.6,48243,0
2013-08-09,34.458,34.606,34.036,34.192,82507,0
2013-08-12,33.975,34.006,33.653,33.694,37957,0
2013-08-13,33.702,33.709,33.288,33.628,39719,0
2013-08-14,33.535,34.311,33.535,34.112,65264,0
2013-08-15,33.934,34.209,33.615,33.784,37262,0
2013-08-16,33.637,34.638,33.637,34.232,89383,0
2013-08-19,34.09,34.223,33.762,33.784,59645,0
2013-08-20,33.849,34.669,33.841,34.614,93357,0
2013-08-21,34.592,34.843,34.373,34.45,29768,0
2013-08-22,34.45,35.179,34.45,34.786,104050,0
2013-08-23,34.786,34.786,34.295,34.762,58542,0
2013-08-26,34.529,34.748,34.325,34.341,31218,0
2013-08-27,34.437,34.778,33.894,33.909,87155,0
2013-08-28,34.488,35.303,34.059,35.037,139796,0
2013-08-29,35.372,35.859,34.85,34.982,138740,0
2013-08-30,34.803,35.395,34.311,34.458,154786,0
2013-09-03,34.826,35.489,34.826,35.163,154736,0
2013-09-04,35.047,35.992,34.975,35.556,81296,0
2013-09-05,35.556,35.992,35.556,35.969,51535,0
2013-09-06,36.213,36.426,35.476,36.294,65448,0
2013-09-09,36.48,36.97,36.325,36.863,90757,0
2013-09-10,36.937,37.444,36.687,37.411,49619,0
2013-09-11,37.131,37.699,36.814,37.338,53829,0
2013-09-12,37.347,37.486,36.722,36.87,29899,0
2013-09-13,36.862,37.503,36.78,37.296,42839,0
2013-09-16,37.479,37.758,37.33,37.552,63866,0
2013-09-17,37.437,37.741,37.209,37.673,33288,0
2013-09-18,37.649,37.75,37.231,37.462,38265,0
2013-09-19,37.428,37.509,36.509,36.805,26009,0
2013-09-20,36.814,37.222,36.814,36.852,91760,0
2013-09-23,37.008,37.215,36.797,36.894,36013,0
2013-09-24,37.091,37.657,36.705,37.222,41569,0
2013-09-25,37.347,37.395,37.068,37.075,23166,0
2013-09-26,37.043,37.33,36.673,37.322,65860,0
2013-09-27,37.222,37.248,36.722,36.894,55305,0
2013-09-30,36.417,37.075,36.346,36.852,119404,0
2013-10-01,36.96,37.209,36.687,36.945,70215,0
2013-10-02,36.797,36.945,36.633,36.74,34278,0
2013-10-03,36.369,36.592,35.722,36.213,44178,0
2013-10-04,36.188,36.713,36.188,36.592,42563,0
2013-10-07,36.239,36.486,35.96,36.231,36560,0
2013-10-08,36.263,36.263,35.383,35.467,27989,0
2013-10-09,35.548,35.548,35.082,35.335,61189,0
2013-10-10,35.786,36.165,35.646,36.165,44170,0
2013-10-11,35.969,36.575,35.776,36.565,73777,0
2013-10-14,36.321,36.722,36.115,36.697,45650,0
2013-10-15,36.525,37.017,36.435,36.78,45599,0
2013-10-16,37.075,37.716,37.017,37.084,31232,0
2013-10-17,37.043,37.248,36.486,37.183,36551,0
2013-10-18,37.503,37.649,36.986,37.542,35981,0
2013-10-21,37.741,37.741,37.411,37.486,33109,0
2013-10-22,37.479,37.683,37.314,37.486,15484,0
2013-10-23,37.239,37.454,36.697,37.355,35132,0
2013-10-24,37.288,37.758,37.156,37.626,37489,0
2013-10-25,37.626,37.691,37.272,37.509,13810,0
2013-10-28,37.419,37.559,37.059,37.444,16178,0
2013-10-29,37.444,37.633,37.288,37.609,18100,0
2013-10-30,37.716,37.716,37.165,37.192,28711,0
2013-10-31,37.231,37.322,36.722,36.722,33504,0
2013-11-01,35.975,36.198,35.073,35.328,61590,0
2013-11-04,35.498,35.498,34.875,35.113,36949,0
2013-11-05,35.047,35.712,35.047,35.556,40286,0
2013-11-06,35.802,35.952,35.608,35.795,30979,0
2013-11-07,35.836,36.279,34.885,34.932,20345,0
2013-11-08,34.885,36.165,34.885,35.934,20454,0
2013-11-11,35.761,35.917,35.399,35.795,27650,0
2013-11-12,35.622,35.854,35.367,35.795,21868,0
2013-11-13,35.498,35.901,35.391,35.876,26165,0
2013-11-14,35.992,36.361,35.722,36.246,15894,0
2013-11-15,36.173,36.33,35.548,36.255,22753,0
2013-11-18,36.27,36.6,36.122,36.222,14979,0
2013-11-19,36.231,36.5,35.672,36.024,25598,0
2013-11-20,36.065,36.108,35.59,35.795,20429,0
2013-11-21,35.983,36.417,35.894,36.386,21477,0
2013-11-22,36.346,36.92,36.279,36.862,17937,0
2013-11-25,37.156,38.429,36.911,37.568,107061,0
2013-11-26,37.733,38.233,37.568,37.657,48332,0
2013-11-27,37.726,38.094,37.716,37.821,34452,0
2013-11-29,38.028,38.078,37.609,37.683,7074,0
2013-12-02,37.805,38.085,37.248,37.263,14469,0
2013-12-03,37.462,37.462,36.78,37.156,51713,0
2013-12-04,37.108,37.641,36.525,36.821,46139,0
2013-12-05,36.461,37.017,36.346,36.619,6073,0
2013-12-06,37.008,37.296,36.945,37.272,15496,0
2013-12-09,37.609,37.609,36.476,36.83,29773,0
2013-12-10,36.592,36.852,36.255,36.565,32951,0
2013-12-11,36.509,36.509,35.651,35.9,30334,0
2013-12-12,36.006,36.016,35.207,35.569,40734,0
2013-12-13,35.569,36.006,35.256,35.758,19030,0
2013-12-16,35.793,36.072,35.793,36.047,26208,0
2013-12-17,35.751,36.18,35.413,35.842,17993,0
2013-12-18,35.974,36.78,35.569,36.774,30526,0
2013-12-19,36.624,36.714,36.057,36.197,25384,0
2013-12-20,36.172,37.11,35.909,36.839,77770,0
2013-12-23,36.515,37.127,36.212,36.871,32109,0
2013-12-24,37.085,37.572,36.797,37.018,30108,0
2013-12-26,37.061,37.44,36.822,37.225,25790,0
2013-12-27,37.158,37.175,36.673,36.871,11071,0
2013-12-30,36.747,36.879,36.46,36.557,13309,0
2013-12-31,36.723,37.167,36.509,36.886,63928,0
2014-01-02,36.61,36.747,36.346,36.673,24052,0
2014-01-03,36.665,36.806,35.9,36.385,32864,0
2014-01-06,36.41,36.486,35.867,35.939,30167,0
2014-01-07,36.145,36.469,35.916,36.121,24444,0
2014-01-08,35.818,36.346,35.536,35.981,24727,0
2014-01-09,36.016,36.163,35.642,36.137,18179,0
2014-01-10,36.238,36.253,35.282,35.48,74161,0
2014-01-13,35.438,35.438,34.212,34.895,25067,0
2014-01-14,34.613,35.217,34.613,35.142,29553,0
2014-01-15,35.091,35.916,35.091,35.774,19080,0
2014-01-16,35.404,35.536,33.412,33.875,77232,0
2014-01-17,33.562,34.227,33.544,34.063,27595,0
2014-01-21,34.227,34.227,33.824,34.119,21984,0
2014-01-22,34.11,34.302,33.734,34.155,28785,0
2014-01-23,33.988,33.998,33.306,33.322,21799,0
2014-01-24,33.164,33.214,32.622,32.745,43910,0
2014-01-27,32.745,32.853,32.051,32.364,51057,0
2014-01-28,32.391,32.391,31.41,32.112,68639,0
2014-01-29,31.93,32.639,31.592,31.774,46970,0
2014-01-30,32.136,32.836,31.954,32.3,34068,0
2014-01-31,31.72,32.136,31.558,31.815,115658,0
2014-02-03,31.832,31.906,30.48,30.538,46616,0
2014-02-04,30.555,30.959,30.325,30.563,38540,0
2014-02-05,30.456,30.456,29.829,30.298,35843,0
2014-02-06,30.507,30.671,30.177,30.595,41126,0
2014-02-07,31.163,32.004,30.926,31.683,52472,0
2014-02-10,31.824,31.824,30.786,31.46,49427,0
2014-02-11,31.643,32.012,31.329,31.896,33724,0
2014-02-12,32.086,32.409,31.714,32.078,39466,0
2014-02-13,31.691,32.82,31.683,32.705,41703,0
2014-02-14,32.705,32.735,31.402,32.169,64774,0
2014-02-18,32.004,32.662,31.625,32.523,74123,0
2014-02-19,32.54,32.735,32.391,32.433,43088,0
2014-02-20,32.565,33.091,32.391,32.76,23489,0
2014-02-21,33.075,34.063,32.876,33.008,59567,0
2014-02-24,33.164,33.806,32.918,33.476,89171,0
2014-02-25,33.377,33.806,33.141,33.282,69196,0
2014-02-26,33.214,34.155,33.125,33.849,47667,0
2014-02-27,33.841,34.466,33.841,34.294,44858,0
2014-02-28,34.435,34.944,34.303,34.458,132660,0
2014-03-03,34.269,34.583,34.006,34.383,73799,0
2014-03-04,34.629,35.421,34.566,35.091,117409,0
2014-03-05,35.177,35.29,34.878,35.207,38827,0
2014-03-06,35.217,35.413,35.051,35.349,44583,0
2014-03-07,35.413,36.016,35.282,35.916,96720,0
2014-03-10,35.718,36.33,35.562,36.244,107680,0
2014-03-11,36.163,36.163,35.596,35.767,45024,0
2014-03-12,35.619,36.05,35.294,35.875,33152,0
2014-03-13,35.818,36.123,35.585,35.867,59702,0
2014-03-14,35.767,36.066,35.519,35.86,22939,0
2014-03-17,35.999,36.216,35.61,35.676,26393,0
2014-03-18,35.534,36.29,35.534,36.282,31751,0
2014-03-19,36.191,36.441,35.767,36.2,27507,0
2014-03-20,36.441,36.814,36.2,36.678,19083,0
2014-03-21,36.954,37.236,36.573,36.73,52446,0
2014-03-24,36.713,37.08,36.483,36.713,32546,0
2014-03-25,36.839,36.931,35.709,35.767,54382,0
2014-03-26,35.826,36.123,35.278,35.41,73952,0
2014-03-27,35.303,35.361,34.697,35.161,68290,0
2014-03-28,35.094,35.709,35.037,35.355,63056,0
2014-03-31,35.709,35.999,34.954,35.968,318911,0
2014-04-01,36.066,36.366,35.702,36.29,55391,0
2014-04-02,36.157,36.531,36.116,36.349,21331,0
2014-04-03,36.325,36.325,35.875,36.024,15450,0
2014-04-04,36.349,36.349,35.252,35.345,44390,0
2014-04-07,35.321,35.576,34.761,35.345,38161,0
2014-04-08,35.602,35.875,35.235,35.758,45017,0
2014-04-09,35.992,36.033,35.56,35.924,25953,0
2014-04-10,36.008,36.008,35.619,35.767,59805,0
2014-04-11,35.41,35.924,35.329,35.65,45452,0
2014-04-14,36.116,36.116,35.479,35.751,34693,0
2014-04-15,35.968,36.05,35.376,35.951,32530,0
2014-04-16,36.116,36.307,35.702,36.116,27229,0
2014-04-17,35.96,36.325,35.96,36.258,20155,0
2014-04-21,36.356,36.476,36.092,36.356,21229,0
2014-04-22,36.373,36.78,36.225,36.678,29142,0
2014-04-23,36.705,36.789,36.476,36.598,28520,0
2014-04-24,36.947,36.947,36.183,36.407,55918,0
2014-04-25,36.373,36.83,36.092,36.697,47763,0
2014-04-28,36.373,36.713,35.867,36.449,31797,0
2014-04-29,36.678,36.839,36.258,36.622,32792,0
2014-04-30,36.449,37.312,36.325,37.121,57601,0
2014-05-01,36.954,37.179,36.14,36.764,48107,0
2014-05-02,36.755,37.411,36.747,37.287,38111,0
2014-05-05,37.129,37.362,36.872,37.197,50078,0
2014-05-06,37.188,37.188,36.555,36.755,74448,0
2014-05-07,36.954,37.62,36.846,37.437,45509,0
2014-05-08,37.503,38.158,37.479,37.535,54309,0
2014-05-09,37.385,37.752,37.162,37.51,71178,0
2014-05-12,37.817,38.468,37.543,38,66717,0
2014-05-13,38.109,38.109,37.428,37.611,73290,0
2014-05-14,37.71,37.869,36.457,36.647,38648,0
2014-05-15,36.391,36.391,35.501,35.751,45554,0
2014-05-16,35.751,36.157,35.361,36.131,43593,0
2014-05-19,36.074,36.466,35.686,36.373,13123,0
2014-05-20,36.2,36.2,35.602,35.793,41802,0
2014-05-21,36.05,36.29,35.702,36.05,20591,0
2014-05-22,36.225,36.432,35.875,36.024,21973,0
2014-05-23,36.183,36.555,35.709,36.466,21605,0
2014-05-27,36.373,36.914,36.315,36.697,24797,0
2014-05-28,36.74,36.74,36.024,36.349,22445,0
2014-05-29,36.422,36.789,36.024,36.373,65251,0
2014-05-30,36.466,36.539,36.183,36.29,9281,0
2014-06-02,36.476,36.547,35.835,36.432,22720,0
2014-06-03,36.407,36.657,36.008,36.507,56714,0
2014-06-04,36.59,37.038,36.563,36.839,14859,0
2014-06-05,36.839,37.535,36.678,37.385,45869,0
2014-06-06,37.635,38.14,37.635,38.041,26338,0
2014-06-09,37.852,38.158,37.503,37.91,64698,0
2014-06-10,37.952,38.158,37.603,38.14,36856,0
2014-06-11,38.133,38.133,37.656,37.69,32181,0
2014-06-12,37.993,38.008,36.922,37.055,28225,0
2014-06-13,37.331,37.783,36.922,37.539,73721,0
2014-06-16,37.664,38.653,37.404,38.469,209821,0
2014-06-17,38.292,39.188,38.084,38.56,56476,0
2014-06-18,38.685,38.854,38.166,38.518,81327,0
2014-06-19,38.636,38.802,38.149,38.719,26554,0
2014-06-20,38.88,39.549,38.577,39.348,148129,0
2014-06-23,39.539,39.539,38.518,38.595,101627,0
2014-06-24,38.669,39.314,38.55,38.755,50919,0
2014-06-25,38.693,39.296,38.603,39.055,57785,0
2014-06-26,39.095,39.095,38.509,38.862,66810,0
2014-06-27,38.595,38.952,38.109,38.209,109514,0
2014-06-30,38.351,38.527,37.908,38.486,71521,0
2014-07-01,38.435,39.18,38.435,38.702,57708,0
2014-07-02,38.854,38.971,38.361,38.755,35500,0
2014-07-03,39.188,39.296,38.936,39.163,15825,0
2014-07-07,39.055,39.055,38.418,38.542,20915,0
2014-07-08,38.619,38.71,38.209,38.368,22997,0
2014-07-09,38.443,38.677,37.933,37.993,33157,0
2014-07-10,37.197,37.783,37.038,37.599,20985,0
2014-07-11,37.44,37.741,37.207,37.584,18655,0
2014-07-14,37.899,38.016,37.565,37.75,15778,0
2014-07-15,37.758,37.758,36.997,37.314,21890,0
2014-07-16,37.632,37.758,37.153,37.18,35553,0
2014-07-17,37.153,37.207,36.345,36.669,49642,0
2014-07-18,36.577,37.664,36.352,37.414,41139,0
2014-07-21,37.365,37.365,36.559,36.761,29739,0
2014-07-22,37.063,37.063,36.291,36.78,56860,0
2014-07-23,36.694,37.221,36.569,36.711,20456,0
2014-07-24,36.913,37.13,36.318,36.517,23095,0
2014-07-25,36.308,36.478,35.867,36.15,29914,0
2014-07-28,36.142,36.443,35.975,36.328,22181,0
2014-07-29,36.509,36.535,36.084,36.236,22054,0
2014-07-30,36.426,36.737,35.975,36.328,21564,0
2014-07-31,36.159,36.318,35.766,35.791,37365,0
2014-08-01,36.025,36.737,35.372,35.624,45661,0
2014-08-04,35.859,36.517,35.631,36.369,81019,0
2014-08-05,36.352,36.971,36.251,36.678,27059,0
2014-08-06,36.62,37.105,36.62,36.852,28922,0
2014-08-07,36.913,37.64,36.684,36.971,16529,0
2014-08-08,36.913,37.314,36.813,37.029,21128,0
2014-08-11,37.296,37.682,36.837,37.003,33129,0
2014-08-12,36.737,37.153,36.604,36.971,22735,0
2014-08-13,37.221,37.465,36.813,37.365,33759,0
2014-08-14,37.404,37.69,36.922,37.215,15701,0
2014-08-15,37.49,37.625,36.604,37.396,48772,0
2014-08-18,37.783,38.301,37.783,38.076,21004,0
2014-08-19,38.209,38.376,37.831,38.309,25376,0
2014-08-20,38.235,38.435,37.726,37.75,26132,0
2014-08-21,37.774,38.897,37.513,38.486,34169,0
2014-08-22,38.443,39.206,38.408,38.443,45293,0
2014-08-25,38.653,39.122,38.385,38.677,24692,0
2014-08-26,38.837,39.287,38.66,39.172,30900,0
2014-08-27,39.188,39.716,38.376,38.636,83451,0
2014-08-28,38.109,39.146,38.076,38.729,26994,0
2014-08-29,38.905,39.321,38.55,39.18,23236,0
2014-09-02,39.146,39.857,38.776,39.448,140568,0
2014-09-03,39.648,39.866,38.961,39.055,14368,0
2014-09-04,39.262,39.589,38.919,39.029,15655,0
2014-09-05,38.862,38.905,38.577,38.755,10539,0
2014-09-08,38.71,38.719,38.494,38.677,12354,0
2014-09-09,38.509,38.509,38.076,38.292,21160,0
2014-09-10,38.469,38.469,38.067,38.201,25272,0
2014-09-11,38.126,38.218,37.77,38.149,21474,0
2014-09-12,38.275,38.275,37.424,37.949,23164,0
2014-09-15,38.006,38.006,37.381,37.677,21723,0
2014-09-16,37.747,38.132,37.578,38.04,31223,0
2014-09-17,37.856,38.529,37.838,37.963,25224,0
2014-09-18,37.998,38.226,37.754,38.066,13408,0
2014-09-19,38.04,38.47,37.282,38.058,52932,0
2014-09-22,37.931,38.302,37.754,38.158,44468,0
2014-09-23,38.132,38.394,37.113,37.263,31071,0
2014-09-24,37.29,38.166,37.29,37.847,23378,0
2014-09-25,37.762,38.175,37.586,37.737,30727,0
2014-09-26,37.789,37.955,37.677,37.762,17602,0
2014-09-29,37.56,38.108,37.324,37.914,31567,0
2014-09-30,38.117,38.529,37.667,37.686,39253,0
2014-10-01,37.533,37.747,36.97,37.046,42695,0
2014-10-02,37.095,37.972,36.893,37.754,46841,0
2014-10-03,38.218,38.284,37.704,37.803,21299,0
2014-10-06,38.497,38.497,37.667,37.722,20940,0
2014-10-07,37.603,38.015,37.485,37.594,42401,0
2014-10-08,36.996,38.436,36.996,38.252,40677,0
2014-10-09,38.362,38.362,37.747,37.881,35431,0
2014-10-10,37.627,38.419,37.627,38.149,31962,0
2014-10-13,38.32,39.145,38.166,39.01,49099,0
2014-10-14,39.205,39.819,39.061,39.617,74328,0
2014-10-15,39.464,39.837,38.959,39.71,74096,0
2014-10-16,39.39,40.4,39.246,39.938,41760,0
2014-10-17,40.352,40.352,39.296,40.005,42087,0
2014-10-20,39.837,40.275,39.136,39.743,50197,0
2014-10-21,39.819,40.14,39.414,39.87,42532,0
2014-10-22,39.996,40.09,39.551,39.802,33630,0
2014-10-23,40.098,40.225,39.684,39.887,43348,0
2014-10-24,39.955,40.249,39.811,40.038,32238,0
2014-10-27,39.761,40.317,39.525,40.132,32976,0
2014-10-28,40.157,41.309,39.853,41.309,73412,0
2014-10-29,41.238,41.733,40.856,41.598,38457,0
2014-10-30,41.446,42.113,41.049,41.902,38197,0
2014-10-31,42.711,42.945,41.462,41.802,102384,0
2014-11-03,41.657,42.07,41.278,41.953,33126,0
2014-11-04,42.027,42.981,42.019,42.585,60194,0
2014-11-05,42.963,42.963,41.969,42.222,42060,0
2014-11-06,42.424,42.424,41.841,42.306,41098,0
2014-11-07,42.441,43.183,41.802,43.15,53546,0
2014-11-10,43.208,43.866,42.711,43.841,62269,0
2014-11-11,43.631,43.808,43.386,43.748,42274,0
2014-11-12,43.731,44.339,43.731,44.137,50987,0
2014-11-13,44.355,44.456,43.723,43.841,36452,0
2014-11-14,43.723,43.841,43.175,43.26,43359,0
2014-11-17,43.368,43.631,42.777,43.192,34467,0
2014-11-18,43.107,43.578,42.703,42.812,52441,0
2014-11-19,42.576,42.794,42.256,42.449,27165,0
2014-11-20,42.449,43.284,42.399,43.225,22609,0
2014-11-21,42.939,43.68,42.552,42.66,43299,0
2014-11-24,42.728,43.706,42.728,43.596,28955,0
2014-11-25,43.808,43.933,43.368,43.445,14089,0
2014-11-26,43.495,43.924,43.335,43.824,25862,0
2014-11-28,43.723,44.212,43.278,43.343,15988,0
2014-12-01,43.192,43.798,43.141,43.377,33955,0
2014-12-02,43.723,44.036,43.511,43.883,32244,0
2014-12-03,44.052,47.255,44.052,47.222,157069,0
2014-12-04,47.044,47.954,45.981,46.21,93560,0
2014-12-05,46.058,46.792,45.595,45.864,41146,0
2014-12-08,46.118,46.699,45.376,45.712,33501,0
2014-12-09,45.528,45.881,45.072,45.528,79498,0
2014-12-10,45.495,46.943,45.366,46.262,77221,0
2014-12-11,46.388,46.871,46.1,46.38,49962,0
2014-12-12,45.988,46.124,45.251,45.286,48486,0
2014-12-15,46.363,46.363,45.343,45.583,32377,0
2014-12-16,45.209,46.543,43.852,45.633,40877,0
2014-12-17,45.887,47.296,45.787,47.186,42218,0
2014-12-18,47.27,48.501,47.057,48.263,48361,0
2014-12-19,48.085,48.797,46.55,47.288,149441,0
2014-12-22,47.329,48.179,47.329,47.677,51803,0
2014-12-23,48.017,48.475,47.584,47.739,45238,0
2014-12-24,48.009,48.009,47.192,47.839,25514,0
2014-12-26,48.128,48.433,47.686,47.898,55096,0
2014-12-29,48.093,49.164,48.093,48.357,24863,0
2014-12-30,48.331,49.451,48.322,49.044,78962,0
2014-12-31,49.451,49.823,48.883,49.238,149146,0
2015-01-02,49.238,49.46,47.924,48.483,48320,0
2015-01-05,48.298,48.442,47.365,47.822,50736,0
2015-01-06,47.686,47.839,46.337,46.421,38389,0
2015-01-07,46.838,47.769,46.159,46.642,48825,0
2015-01-08,47.041,47.465,46.61,46.752,49282,0
2015-01-09,46.905,46.905,45.777,45.835,34264,0
2015-01-12,45.615,46.149,44.718,45.352,74228,0
2015-01-13,45.446,46.21,44.546,45.124,65430,0
2015-01-14,44.479,44.844,44.157,44.751,35294,0
2015-01-15,44.97,44.97,44.113,44.657,45068,0
2015-01-16,44.403,45.726,44.403,45.523,35393,0
2015-01-20,45.523,46.117,44.64,45.606,54204,0
2015-01-21,45.676,45.803,44.777,45.565,47000,0
2015-01-22,45.973,46.752,45.302,46.507,42255,0
2015-01-23,46.685,46.813,45.895,45.966,46030,0
2015-01-26,46.005,46.048,45.515,45.718,51217,0
2015-01-27,45.768,45.956,45.029,45.489,26060,0
2015-01-28,45.862,45.862,44.257,44.664,27530,0
2015-01-29,44.513,45.583,44.436,45.556,39773,0
2015-01-30,45.132,45.336,44.096,44.284,33481,0
2015-02-02,44.657,45.997,44.141,45.835,42043,0
2015-02-03,46.262,46.871,46.039,46.695,44091,0
2015-02-04,46.695,46.965,45.811,46.21,34064,0
2015-02-05,46.21,46.439,45.132,45.395,113059,0
2015-02-06,45.787,50.214,44.928,49.759,158181,0
2015-02-09,49.502,49.918,48.832,49.094,56604,0
2015-02-10,49.544,50.088,48.78,49.605,61693,0
2015-02-11,49.806,49.831,49.22,49.238,40606,0
2015-02-12,49.715,50.148,49.255,49.333,46641,0
2015-02-13,49.46,49.943,49.408,49.544,51423,0
2015-02-17,49.695,49.858,49.187,49.535,28478,0
2015-02-18,49.324,49.629,48.721,49.247,23206,0
2015-02-19,49.205,49.679,48.899,49.212,49627,0
2015-02-20,48.712,49.212,48.389,48.892,35684,0
2015-02-23,48.985,49.02,48.059,48.949,20413,0
2015-02-24,49.076,49.715,48.932,49.212,33133,0
2015-02-25,49.324,49.57,48.797,49.228,15121,0
2015-02-26,49.094,49.909,48.772,49.605,33474,0
2015-02-27,49.417,49.679,48.866,49.076,20736,0
2015-03-02,49.212,49.759,48.857,49.247,36181,0
2015-03-03,49.417,49.469,48.543,49.076,32174,0
2015-03-04,49.035,49.187,48.144,48.263,52563,0
2015-03-05,48.45,48.807,47.94,48.399,48674,0
2015-03-06,48.407,49.943,48.23,48.687,74365,0
2015-03-09,48.652,49.579,48.373,49.06,115850,0
2015-03-10,48.797,49.815,48.101,49.662,103121,0
2015-03-11,49.638,49.876,48.883,49.356,64350,0
2015-03-12,50.233,51.553,49.774,51.553,77964,0
2015-03-13,51.058,51.553,50.632,51.384,60563,0
2015-03-16,51.553,51.553,51.04,51.453,28475,0
2015-03-17,51.073,51.536,50.73,51.453,46328,0
2015-03-18,51.463,51.959,50.916,51.429,93896,0
2015-03-19,51.472,51.826,50.995,51.783,43616,0
2015-03-20,51.934,53.11,51.481,52.871,129375,0
2015-03-23,53.376,53.518,52.269,53.191,63389,0
2015-03-24,53.199,53.686,52.746,53.331,80903,0
2015-03-25,53.571,54.076,52.296,52.428,88132,0
2015-03-26,52.569,53.367,52.569,52.934,55366,0
2015-03-27,53.155,53.526,52.88,53.376,41130,0
2015-03-30,53.828,55.348,53.81,54.774,42597,0
2015-03-31,54.296,55.305,54.128,54.88,100873,0
2015-04-01,54.579,55.58,54.517,55.252,41241,0
2015-04-02,55.49,55.925,55.03,55.737,34801,0
2015-04-06,55.199,55.366,53.836,54.136,84970,0
2015-04-07,54.34,55.357,53.491,53.943,68031,0
2015-04-08,54.223,55.879,54.136,55.499,54800,0
2015-04-09,55.402,55.712,54.944,55.086,35653,0
2015-04-10,55.422,55.422,54.34,54.473,38756,0
2015-04-13,54.562,55.641,54.49,55.225,45760,0
2015-04-14,55.366,55.915,55.03,55.49,41920,0
2015-04-15,55.527,55.97,55.376,55.554,31006,0
2015-04-16,55.686,55.686,55.012,55.412,43913,0
2015-04-17,55.04,55.357,54.447,54.712,45422,0
2015-04-20,55.234,55.517,54.571,55.313,63908,0
2015-04-21,55.243,55.243,54.315,54.89,38555,0
2015-04-22,55.128,55.279,54.35,55.217,26171,0
2015-04-23,55.101,55.313,54.738,54.908,49490,0
2015-04-24,54.944,55.058,54.076,54.306,34963,0
2015-04-27,54.233,55.003,53.367,53.624,43501,0
2015-04-28,53.429,54.908,53.429,53.935,66437,0
2015-04-29,53.959,54.306,53.384,53.465,23162,0
2015-04-30,53.252,53.359,51.481,51.571,50056,0
2015-05-01,51.579,52.269,50.641,51.959,48473,0
2015-05-04,51.845,52.492,50.959,51.711,63502,0
2015-05-05,51.835,52.154,51.049,51.845,51525,0
2015-05-06,51.748,52.559,51.587,52.402,40976,0
2015-05-07,52.559,53.182,52.226,52.915,44091,0
2015-05-08,52.544,53.738,51.934,52.819,56043,0
2015-05-11,52.825,53.552,51.802,52.137,45197,0
2015-05-12,52.049,52.595,51.536,52.34,49694,0
2015-05-13,52.553,52.694,51.852,52.251,44629,0
2015-05-14,52.288,52.764,51.994,52.694,23502,0
2015-05-15,52.454,52.454,51.412,51.748,42914,0
2015-05-18,52.067,52.482,51.421,52.402,52785,0
2015-05-19,52.587,52.72,51.916,52.492,60603,0
2015-05-20,52.746,52.746,52.288,52.472,23389,0
2015-05-21,52.661,52.746,51.756,51.916,22822,0
2015-05-22,52.04,52.34,51.642,51.809,44520,0
2015-05-26,51.775,51.775,50.615,51.313,64807,0
2015-05-27,51.261,51.775,50.985,51.729,24181,0
2015-05-28,51.775,52.137,50.757,52.057,45365,0
2015-05-29,52.049,52.712,50.701,50.835,63275,0
2015-06-01,51.845,51.845,49.588,49.799,78848,0
2015-06-02,49.552,50.279,49.437,50.11,72246,0
2015-06-03,51.294,51.331,50.322,51.127,39433,0
2015-06-04,50.8,50.942,49.365,49.693,62370,0
2015-06-05,49.941,50.827,49.118,49.924,54800,0
2015-06-08,50.065,50.065,49.322,49.642,52314,0
2015-06-09,49.685,50.004,49.118,49.349,66160,0
2015-06-10,49.667,50.579,49.332,50.251,76212,0
2015-06-11,50.109,50.439,49.745,50.43,53791,0
2015-06-12,50.137,50.582,49.585,50.484,37251,0
2015-06-15,49.965,50.563,49.653,50.011,59690,0
2015-06-16,49.931,51.472,49.931,51.358,42858,0
2015-06-17,51.339,52.006,51.124,51.269,26702,0
2015-06-18,51.366,52.274,50.884,52.016,54190,0
2015-06-19,51.937,52.256,51.669,51.892,65748,0
2015-06-22,52.872,52.872,51.721,52.204,39494,0
2015-06-23,52.213,52.677,51.74,51.883,62416,0
2015-06-24,51.954,52.213,51.545,51.873,53855,0
2015-06-25,52.319,52.319,51.777,51.873,57557,0
2015-06-26,52.222,52.222,51.669,51.81,112756,0
2015-06-29,51.695,51.795,50.849,51.009,61932,0
2015-06-30,51.545,51.838,51.275,51.444,59739,0
2015-07-01,52.034,52.613,51.383,51.597,60699,0
2015-07-02,51.819,51.819,50.376,50.582,25356,0
2015-07-06,50.279,50.466,49.413,49.931,59912,0
2015-07-07,50.118,51.098,49.503,50.34,63839,0
2015-07-08,49.745,50.092,49.422,49.698,49029,0
2015-07-09,50.366,50.394,49.755,49.796,84708,0
2015-07-10,50.288,51.142,50.288,50.964,32649,0
2015-07-13,51.411,51.873,51.116,51.232,39044,0
2015-07-14,51.358,51.453,50.955,51.037,36387,0
2015-07-15,50.929,51.393,49.958,51.001,33626,0
2015-07-16,51.795,51.972,51.045,51.242,39829,0
2015-07-17,51.089,51.828,50.741,51.293,35790,0
2015-07-20,51.526,51.526,50.315,50.795,42411,0
2015-07-21,50.894,51.444,50.43,50.929,39717,0
2015-07-22,50.912,51.242,50.812,51.001,22440,0
2015-07-23,51.001,51.071,49.859,50.047,41512,0
2015-07-24,50.047,50.572,49.896,50.047,48582,0
2015-07-27,49.904,50.189,49.62,49.948,27937,0
2015-07-28,50.206,50.206,49.431,49.671,42858,0
2015-07-29,49.556,50.644,49.556,50.458,36127,0
2015-07-30,50.359,50.92,49.965,50.803,53743,0
2015-07-31,50.858,51.25,49.958,50.812,42748,0
2015-08-03,50.67,51.045,50.242,50.734,37020,0
2015-08-04,50.644,51.224,50.359,51.054,39717,0
2015-08-05,52.49,52.586,51.376,51.435,61707,0
2015-08-06,51.463,51.588,50.359,50.535,32735,0
2015-08-07,50.261,50.591,50.002,50.466,37473,0
2015-08-10,50.518,51.411,50.518,51.224,31975,0
2015-08-11,50.868,52.802,50.868,52.764,44253,0
2015-08-12,52.071,52.898,51.749,52.044,43196,0
2015-08-13,52.053,52.712,51.989,52.168,51499,0
2015-08-14,52.357,53.12,52.088,53.111,40838,0
2015-08-17,52.774,53.291,52.603,53.291,32649,0
2015-08-18,53.12,53.477,53.033,53.47,36238,0
2015-08-19,53.033,54.263,52.594,53.809,97049,0
2015-08-20,53.461,53.675,52.872,52.968,35454,0
2015-08-21,51.74,52.141,50.803,50.868,54302,0
2015-08-24,48.968,50.171,47.951,49.344,88164,0
2015-08-25,50.331,50.366,49.208,49.244,76631,0
2015-08-26,50.038,50.761,49.344,50.572,34109,0
2015-08-27,51.071,51.269,50.261,50.812,43196,0
2015-08-28,50.501,50.929,49.662,50.761,23674,0
2015-08-31,50.51,51.064,49.931,50.839,44878,0
2015-09-01,50.109,51.411,49.859,50.047,51835,0
2015-09-02,50.484,50.741,50.161,50.618,32537,0
2015-09-03,50.705,51.08,50.021,50.634,42411,0
2015-09-04,50.064,50.349,49.831,49.992,20644,0
2015-09-08,50.653,50.884,50.315,50.741,41737,0
2015-09-09,50.803,51.242,50.225,50.315,38371,0
2015-09-10,50.233,50.938,50.233,50.6,16832,0
2015-09-11,50.313,50.949,50.267,50.797,25401,0
2015-09-14,50.87,51.102,50.448,50.804,23842,0
2015-09-15,50.742,51.569,50.735,51.561,25734,0
2015-09-16,51.362,52.341,51.362,52.134,34425,0
2015-09-17,51.983,52.897,51.983,52.503,62192,0
2015-09-18,51.838,52.16,51.542,51.928,81437,0
2015-09-21,52.125,53.004,52.125,52.573,54143,0
2015-09-22,52.045,52.359,51.776,52.025,31863,0
2015-09-23,52.153,52.743,51.973,52.609,35530,0
2015-09-24,52.323,53.364,52.053,52.952,46823,0
2015-09-25,53.356,53.856,53.158,53.66,68739,0
2015-09-28,53.337,54.2,52.485,53.759,66045,0
2015-09-29,53.875,55.375,53.804,55.096,57709,0
2015-09-30,55.384,56.228,55.223,55.223,80211,0
2015-10-01,55.167,55.671,54.001,54.684,52583,0
2015-10-02,54.162,54.162,53.184,53.634,39884,0
2015-10-05,53.912,55.005,53.912,54.935,22182,0
2015-10-06,54.719,55.186,53.983,54.11,69741,0
2015-10-07,54.478,55.625,54.369,55.581,55257,0
2015-10-08,55.347,56.829,55.347,56.686,54032,0
2015-10-09,56.552,57.413,56.238,56.612,55590,0
2015-10-12,56.478,57.154,56.2,57.144,57900,0
2015-10-13,56.927,57.288,55.797,55.922,109736,0
2015-10-14,55.922,55.939,54.521,54.55,36318,0
2015-10-15,54.711,55.329,54.359,55.329,29077,0
2015-10-16,55.482,55.606,54.881,55.482,26961,0
2015-10-19,55.241,55.616,55.005,55.482,22205,0
2015-10-20,55.312,56.124,55.268,55.958,21623,0
2015-10-21,56.111,56.552,54.979,55.259,38769,0
2015-10-22,55.715,56.534,55.715,56.181,26068,0
2015-10-23,56.299,57.126,56.289,57.126,29298,0
2015-10-26,56.857,57.08,56.146,56.755,39993,0
2015-10-27,56.325,56.686,55.079,55.939,71187,0
2015-10-28,55.985,57.44,55.985,57.385,46344,0
2015-10-29,56.936,57.43,56.434,56.974,39660,0
2015-10-30,56.705,57.061,56.012,56.46,61608,0
2015-11-02,56.289,57.34,56.289,57.288,43611,0
2015-11-03,57.313,57.313,56.315,56.955,57150,0
2015-11-04,57.403,59.242,56.029,59.117,81947,0
2015-11-05,58.975,60.14,58.229,58.408,33421,0
2015-11-06,58.345,60.113,58.22,60.052,59267,0
2015-11-09,60.222,60.222,58.515,58.912,26632,0
2015-11-10,59.414,59.656,58.723,59.656,34425,0
2015-11-11,60.025,60.088,58.903,59.136,19607,0
2015-11-12,58.829,58.982,57.664,57.664,23842,0
2015-11-13,57.592,58.48,57.521,57.789,20945,0
2015-11-16,57.592,58.571,57.403,58.381,31863,0
2015-11-17,58.168,59.099,58.005,58.354,31863,0
2015-11-18,58.103,59.251,57.789,59.163,26180,0
2015-11-19,58.769,60.006,58.769,59.774,27741,0
2015-11-20,60.14,60.877,60.14,60.553,33199,0
2015-11-23,60.213,60.553,59.343,59.529,53361,0
2015-11-24,59.468,60.302,59.153,60.159,26626,0
2015-11-25,59.943,60.85,59.943,60.77,25176,0
2015-11-27,61.146,61.533,60.742,61.442,9579,0
2015-11-30,61.415,62.135,60.896,61.326,56482,0
2015-12-01,61.102,62.655,60.994,62.323,25938,0
2015-12-02,62.295,62.582,61.362,61.506,23475,0
2015-12-03,61.469,61.766,59.926,60.14,31688,0
2015-12-04,60.168,61.621,60.168,61.146,37766,0
2015-12-07,61.335,61.963,60.949,61.514,34871,0
2015-12-08,60.896,61.11,60.097,60.14,49857,0
2015-12-09,60.231,60.482,58.363,58.48,22837,0
2015-12-10,58.363,58.363,57.645,57.807,27628,0
2015-12-11,56.09,57.598,55.658,56.732,40521,0
2015-12-14,56.408,57.139,56.1,56.461,40342,0
2015-12-15,56.1,57.743,56.1,57.663,37421,0
2015-12-16,57.21,58.854,57.21,58.44,43731,0
2015-12-17,58.44,59.587,57.988,58.375,41960,0
2015-12-18,57.961,58.25,56.707,56.707,94440,0
2015-12-21,57.192,57.798,56.534,57.112,27014,0
2015-12-22,57.175,57.391,56.488,57.337,40068,0
2015-12-23,57.826,58.394,57.329,58.295,46499,0
2015-12-24,58.403,58.603,58.105,58.304,7389,0
2015-12-28,57.862,58.747,57.862,58.655,17932,0
2015-12-29,58.928,59.82,58.566,59.217,18478,0
2015-12-30,59.108,59.181,58.494,58.682,29605,0
2015-12-31,58.375,58.783,57.427,57.482,31511,0
2016-01-04,55.639,56.001,54.131,55.08,69908,0
2016-01-05,55.08,56.027,54.7,55.83,44934,0
2016-01-06,53.318,55.305,53.318,54.998,72513,0
2016-01-07,53.914,55.016,53.788,54.049,40747,0
2016-01-08,54.33,55.368,52.542,52.803,44412,0
2016-01-11,52.739,53.552,52.386,53.093,37914,0
2016-01-12,53.426,54.42,52.739,53.066,61090,0
2016-01-13,53.272,53.372,51.466,51.602,53135,0
2016-01-14,52.035,53.336,51.602,52.388,65057,0
2016-01-15,51.114,52.677,50.997,52.424,70011,0
2016-01-19,52.974,52.974,51.447,51.711,36424,0
2016-01-20,51.106,52.748,50.495,51.945,67502,0
2016-01-21,51.945,52.577,50.834,50.987,66742,0
2016-01-22,51.539,52.893,51.214,52.766,60144,0
2016-01-25,52.414,52.709,51.747,51.937,59604,0
2016-01-26,52.025,53.084,52.025,52.261,44945,0
2016-01-27,52.432,53.39,51.882,52.405,43308,0
2016-01-28,52.965,53.607,52.38,53.517,39706,0
2016-01-29,53.661,55.224,53.617,55.151,60548,0
2016-02-01,54.646,55.08,53.661,54.501,38033,0
2016-02-02,54.004,54.094,52.92,53.3,24831,0
2016-02-03,53.617,53.751,52.669,53.047,54054,0
2016-02-04,53.11,53.472,52.533,53.002,38463,0
2016-02-05,53.084,54.022,52.558,53.209,53349,0
2016-02-08,52.876,54.094,52.478,53.806,44996,0
2016-02-09,53.272,54.22,52.938,53.825,111093,0
2016-02-10,54.068,54.845,53.174,53.291,50812,0
2016-02-11,52.388,52.496,49.896,50.672,50861,0
2016-02-12,52.93,53.887,49.838,51.25,76724,0
2016-02-16,51.945,52.279,50.527,51.285,54079,0
2016-02-17,51.764,53.815,51.25,53.4,109739,0
2016-02-18,53.174,53.517,52.126,53.201,62438,0
2016-02-19,53.165,53.165,52.66,52.93,41679,0
2016-02-22,53.436,53.887,52.92,53.407,53774,0
2016-02-23,53.209,53.771,52.235,52.414,57434,0
2016-02-24,51.91,53.363,51.648,52.803,63653,0
2016-02-25,52.893,53.517,52.45,52.785,40982,0
2016-02-26,53.201,53.417,52.235,52.993,52443,0
2016-02-29,52.803,52.965,51.937,51.945,31098,0
2016-03-01,52.306,53.345,52.297,53.237,33394,0
2016-03-02,53.407,53.625,52.516,52.912,31787,0
2016-03-03,53.093,53.328,52.525,52.912,39507,0
2016-03-04,53.688,54.871,53.454,54.817,82521,0
2016-03-07,54.556,55.756,54.313,55.044,54385,0
2016-03-08,54.646,55.671,54.093,54.845,60595,0
2016-03-09,54.862,55.955,54.22,54.248,57857,0
2016-03-10,54.248,55.305,53.201,53.724,77695,0
2016-03-11,54.064,55.466,53.545,54.732,96453,0
2016-03-14,54.685,55.293,54.222,54.59,86149,0
2016-03-15,54.148,54.995,54.148,54.469,37001,0
2016-03-16,54.43,55.288,54.43,54.76,30938,0
2016-03-17,54.45,55.805,54.45,55.541,34503,0
2016-03-18,55.937,56.285,55.26,55.908,70437,0
2016-03-21,55.343,55.655,54.515,54.948,55704,0
2016-03-22,54.469,55.26,53.705,55.109,49033,0
2016-03-23,55.164,56.018,54.355,54.825,37466,0
2016-03-24,54.665,55.748,53.763,54.675,80183,0
2016-03-28,55.184,56.4,55.081,55.853,117249,0
2016-03-29,55.683,56.869,54.966,56.541,72425,0
2016-03-30,56.633,57.735,56.633,57.246,73019,0
2016-03-31,57.246,58.404,57.246,57.923,108131,0
2016-04-01,57.716,57.952,56.77,57.444,51402,0
2016-04-04,57.312,57.312,56.04,56.154,24599,0
2016-04-05,55.927,56.153,55.212,55.551,50220,0
2016-04-06,55.503,57.265,55.052,56.04,92900,0
2016-04-07,55.966,56.463,54.177,54.515,86464,0
2016-04-08,54.675,55.296,54.59,54.892,26714,0
2016-04-11,55.222,55.863,54.544,54.6,37767,0
2016-04-12,54.6,55.796,53.658,55.776,67359,0
2016-04-13,56.069,56.954,55.796,56.851,59980,0
2016-04-14,56.623,57.312,56.351,56.55,47035,0
2016-04-15,56.473,57.056,56.276,56.691,34931,0
2016-04-18,56.56,57.001,56.482,56.633,34463,0
2016-04-19,56.775,57.358,56.596,56.983,43987,0
2016-04-20,56.842,57.623,56.842,57.5,18640,0
2016-04-21,57.5,57.613,56.662,56.879,19024,0
2016-04-22,57.076,57.849,57.076,57.811,32806,0
2016-04-25,57.358,57.358,56.521,57.105,23639,0
2016-04-26,56.974,58.065,56.737,57.99,40492,0
2016-04-27,57.98,57.99,57.048,57.434,25626,0
2016-04-28,56.888,57.275,56.614,56.719,46291,0
2016-04-29,56.719,57.11,56.4,56.935,30719,0
2016-05-02,56.888,57.575,55.966,56.737,51263,0
2016-05-03,56.267,56.267,55.41,55.758,42077,0
2016-05-04,55.382,56.031,54.789,55.702,29156,0
2016-05-05,55.927,56.21,55.43,55.796,32390,0
2016-05-06,55.683,55.975,54.958,55.711,24092,0
2016-05-09,55.758,56.031,54.948,55.908,29168,0
2016-05-10,56.473,57.896,56.473,57.613,44238,0
2016-05-11,57.631,57.858,56.974,57.066,27891,0
2016-05-12,57.039,57.34,56.502,57.17,28275,0
2016-05-13,57.217,57.849,56.267,56.38,55829,0
2016-05-16,56.492,57.302,56.482,56.888,28265,0
2016-05-17,56.842,56.954,55.703,56.164,35468,0
2016-05-18,55.984,58.225,55.984,57.831,32130,0
2016-05-19,57.631,58.31,56.225,56.633,23166,0
2016-05-20,56.672,58.046,56.672,57.265,34410,0
2016-05-23,57.039,57.322,56.906,57.01,15422,0
2016-05-24,57.18,58.734,57.18,58.64,38837,0
2016-05-25,58.526,59.11,58.225,58.301,21794,0
2016-05-26,58.121,58.763,58.084,58.64,38069,0
2016-05-27,58.593,59.347,58.593,59.27,23573,0
2016-05-31,59.523,60.116,59.129,59.231,24550,0
2016-06-01,58.535,59.506,58.009,59.298,15016,0
2016-06-02,58.997,59.854,58.809,59.356,16185,0
2016-06-03,59.025,59.025,58.102,58.648,23030,0
2016-06-06,58.498,59.844,58.498,59.42,29018,0
2016-06-07,59.6,59.994,59.1,59.337,16944,0
2016-06-08,59.497,60.036,59.317,59.638,17312,0
2016-06-09,59.289,59.291,58.471,58.894,20320,0
2016-06-10,58.564,58.657,58.14,58.461,25397,0
2016-06-13,58.471,59.095,57.389,57.589,21064,0
2016-06-14,57.427,57.684,56.763,57.105,15730,0
2016-06-15,57.181,58.176,56.46,56.527,33716,0
2016-06-16,56.015,56.973,55.56,56.887,26148,0
2016-06-17,56.905,57.823,54.612,55.161,86334,0
2016-06-20,55.881,57.389,55.55,56.934,39868,0
2016-06-21,57.029,58.252,56.214,57.883,103490,0
2016-06-22,57.456,58.034,56.991,57.01,20360,0
2016-06-23,57.977,58.839,57.929,58.82,44682,0
2016-06-24,56.413,57.286,54.574,54.592,70683,0
2016-06-27,53.71,54.261,53.474,53.71,66910,0
2016-06-28,54.232,54.574,53.588,54.403,36868,0
2016-06-29,55.038,55.787,54.232,55.731,49794,0
2016-06-30,55.645,57.513,55.587,57.513,37545,0
2016-07-01,57.01,57.966,56.366,56.556,17839,0
2016-07-05,56.109,56.109,54.991,55.626,22210,0
2016-07-06,55.313,55.759,55.028,55.645,31430,0
2016-07-07,55.579,56.214,55.276,55.665,20881,0
2016-07-08,56.376,57.115,56.337,57.066,35336,0
2016-07-11,57.227,58.242,57.227,57.977,38992,0
2016-07-12,58.262,59.408,58.098,58.677,45049,0
2016-07-13,58.687,59.143,58.109,58.726,47190,0
2016-07-14,59.247,59.75,58.829,58.897,30455,0
2016-07-15,59.295,59.636,58.394,58.848,26787,0
2016-07-18,58.623,59.039,58.27,58.555,20567,0
2016-07-19,58.584,58.944,57.958,58.498,20706,0
2016-07-20,58.498,59.456,58.498,58.963,26044,0
2016-07-21,58.649,58.793,58.213,58.697,23307,0
2016-07-22,58.815,59.285,58.677,59.058,13904,0
2016-07-25,58.907,59.447,58.604,58.755,14984,0
2016-07-26,59.01,59.21,59.01,59.01,15602,0
2016-07-27,58.935,59.352,58.912,59.105,12781,0
2016-07-28,58.755,59.191,58.558,58.848,13174,0
2016-07-29,58.242,59.352,57.929,59.124,41468,0
2016-08-01,59.124,59.759,57.684,57.883,32045,0
2016-08-02,57.864,58.207,57.447,57.845,17871,0
2016-08-03,57.674,59.001,57.674,58.925,19691,0
2016-08-04,58.783,58.783,57.56,57.967,15025,0
2016-08-05,57.635,60.166,57.635,59.976,35052,0
2016-08-08,60.225,60.386,59.475,60.386,20013,0
2016-08-09,60.316,60.528,59.788,60.432,45076,0
2016-08-10,60.48,60.565,59.692,60.034,24390,0
2016-08-11,60.083,60.528,59.824,59.883,12723,0
2016-08-12,59.485,60.025,59.029,59.995,21072,0
2016-08-15,59.958,60.602,59.664,60.545,19520,0
2016-08-16,60.215,61.086,60.215,60.48,30710,0
2016-08-17,60.328,60.679,60.044,60.403,14211,0
2016-08-18,60.196,61.076,59.995,60.528,14785,0
2016-08-19,60.357,60.925,60.044,60.537,19655,0
2016-08-22,60.666,60.666,59.815,60.489,25578,0
2016-08-23,60.812,61.826,60.508,60.555,14537,0
2016-08-24,60.403,61.142,60.403,61.142,16334,0
2016-08-25,60.905,61.882,60.905,61.759,17719,0
2016-08-26,62.565,62.992,61.333,61.769,13769,0
2016-08-29,61.882,63.693,61.769,62.878,67048,0
2016-08-30,62.802,62.934,61.551,62.887,22060,0
2016-08-31,62.831,63.807,62.091,62.679,30933,0
2016-09-01,62.622,62.925,61.778,62.319,17924,0
2016-09-02,62.404,62.944,62.346,62.84,8622,0
2016-09-06,62.223,62.717,61.769,62.48,26129,0
2016-09-07,62.214,62.862,61.826,62.47,25804,0
2016-09-08,62.527,62.925,61.863,62.319,63385,0
2016-09-09,61.494,62.546,61.362,61.514,58521,0
2016-09-12,61.142,61.891,59.995,61.787,38583,0
2016-09-13,60.977,61.062,59.998,60.28,24769,0
2016-09-14,60.414,60.414,59.651,59.765,18437,0
2016-09-15,60.061,60.299,59.956,60.195,19345,0
2016-09-16,60.185,60.738,59.689,60.709,67190,0
2016-09-19,60.671,61.34,60.538,60.767,12709,0
2016-09-20,61.025,61.683,60.901,61.397,14167,0
2016-09-21,61.606,61.931,60.538,61.931,13190,0
2016-09-22,62.017,63.085,61.969,63.028,17765,0
2016-09-23,62.761,62.761,61.625,61.654,18320,0
2016-09-26,61.34,61.34,60.328,60.347,28607,0
2016-09-27,60.347,60.968,59.346,60.872,45418,0
2016-09-28,60.709,61.587,60.366,61.263,46741,0
2016-09-29,61.025,62.58,59.946,60.081,46089,0
2016-09-30,60.28,61.33,59.831,61.035,56188,0
2016-10-03,60.681,61.053,59.479,59.919,31433,0
2016-10-04,59.919,60.404,59.297,59.86,54157,0
2016-10-05,59.919,61.654,59.919,61.473,49270,0
2016-10-06,61.311,61.311,59.718,60.519,70021,0
2016-10-07,60.414,60.964,59.712,60.681,37536,0
2016-10-10,60.032,60.948,59.984,60.738,12691,0
2016-10-11,60.663,60.776,59.946,60.347,22081,0
2016-10-12,60.224,61.349,60.224,60.986,17726,0
2016-10-13,60.204,60.576,59.747,60.357,25589,0
2016-10-14,61.062,61.683,60.557,61.482,28567,0
2016-10-17,61.387,62.017,60.643,60.786,14439,0
2016-10-18,61.473,61.587,60.481,61.158,19813,0
2016-10-19,61.281,61.969,60.624,61.541,34080,0
2016-10-20,61.578,61.578,60.28,60.557,20383,0
2016-10-21,59.946,60.052,59.574,59.964,13967,0
2016-10-24,60.395,61.311,60.395,60.805,14494,0
2016-10-25,60.805,60.862,60.061,60.614,16958,0
2016-10-26,60.452,61.359,60.318,60.481,14620,0
2016-10-27,61.101,61.291,60.663,60.939,19247,0
2016-10-28,60.881,61.864,59.928,60.052,19207,0
2016-10-31,60.108,61.062,60.108,60.395,31824,0
2016-11-01,60.442,60.442,59.154,59.392,20110,0
2016-11-02,59.584,60.156,59.154,59.679,22182,0
2016-11-03,59.775,60.347,58.01,58.631,27271,0
2016-11-04,59.488,62.398,59.488,62.064,45203,0
2016-11-07,63.352,66.119,62.35,65.69,49480,0
2016-11-08,65.356,65.595,64.45,64.88,26477,0
2016-11-09,65.499,67.646,65.117,67.55,49539,0
2016-11-10,67.836,69.888,67.836,69.078,76498,0
2016-11-11,68.647,73.466,68.647,72.846,46949,0
2016-11-14,73.99,75.469,72.225,73.418,36103,0
2016-11-15,72.702,72.702,69.744,71.558,50211,0
2016-11-16,71.51,71.558,69.538,71.129,35889,0
2016-11-17,71.129,72.178,70.938,72.035,28085,0
2016-11-18,72.035,72.798,71.939,72.751,22118,0
2016-11-21,73.228,74.517,72.989,74.468,24167,0
2016-11-22,74.993,76.328,74.562,75.422,19140,0
2016-11-23,75.422,76.042,74.659,75.135,17596,0
2016-11-25,75.232,75.661,74.993,75.565,8028,0
2016-11-28,75.278,75.278,73.609,73.705,18446,0
2016-11-29,73.466,74.659,73.466,73.847,15049,0
2016-11-30,74.659,74.659,72.94,73.037,26961,0
2016-12-01,73.18,74.659,73.132,73.562,21882,0
2016-12-02,73.705,73.705,72.178,72.225,12732,0
2016-12-05,72.655,73.609,72.655,73.228,18861,0
2016-12-06,73.132,73.705,72.702,73.562,17801,0
2016-12-07,74.277,75.278,73.944,75.232,21373,0
2016-12-08,75.422,77.521,74.896,77.044,47715,0
2016-12-09,77.378,78.236,76.711,78.141,22736,0
2016-12-12,78.093,78.809,76.805,77.569,36885,0
2016-12-13,78.068,78.643,77.684,77.828,44148,0
2016-12-14,77.54,77.733,75.142,75.478,24322,0
2016-12-15,75.526,77.396,75.286,76.677,26518,0
2016-12-16,76.246,77.109,75.046,75.095,123187,0
2016-12-19,75.478,76.82,75.19,76.677,23627,0
2016-12-20,77.109,78.02,76.437,77.204,18097,0
2016-12-21,77.253,77.876,76.341,76.341,20022,0
2016-12-22,76.581,76.581,74.807,74.951,35598,0
2016-12-23,75.19,76.484,75.046,76.293,13300,0
2016-12-27,76.389,76.581,75.43,75.814,13630,0
2016-12-28,76.053,76.053,74.759,74.998,13197,0
2016-12-29,75.095,75.526,74.71,75.142,16246,0
2016-12-30,75.382,75.573,74.951,74.951,28132,0
2017-01-03,76.341,76.341,74.135,74.471,36908,0
2017-01-04,74.376,75.334,74.352,74.855,33493,0
2017-01-05,74.855,74.998,73.08,73.224,13691,0
2017-01-06,73.32,74.231,73.224,73.751,22739,0
2017-01-09,73.272,73.272,70.059,71.21,44813,0
2017-01-10,71.114,72.745,71.114,71.977,21677,0
2017-01-11,71.977,72.073,71.353,71.977,45622,0
2017-01-12,71.546,71.546,69.867,70.538,26226,0
2017-01-13,70.874,71.786,70.587,71.018,23783,0
2017-01-17,70.395,70.491,69.939,70.012,32634,0
2017-01-18,70.3,70.778,70.012,70.203,15883,0
2017-01-19,70.443,70.443,67.853,67.95,30239,0
2017-01-20,67.565,68.476,65.407,67.134,53499,0
2017-01-23,66.943,67.134,65.791,65.983,84618,0
2017-01-24,65.935,67.758,65.312,67.614,62959,0
2017-01-25,67.758,68.956,67.758,68.189,32337,0
2017-01-26,68.333,69.291,67.901,68.238,19244,0
2017-01-27,67.997,68.573,67.422,68.429,22481,0
2017-01-30,67.95,67.95,66.463,66.702,23482,0
2017-01-31,66.655,67.087,65.768,66.943,27926,0
2017-02-01,67.47,67.662,65.552,66.271,23381,0
2017-02-02,66.367,66.607,65.456,65.887,26172,0
2017-02-03,66.751,67.518,66.414,66.846,22079,0
2017-02-06,66.223,66.799,65.216,65.407,24116,0
2017-02-07,65.791,66.319,65.264,66.176,31446,0
2017-02-08,65.696,65.791,64.784,64.976,13207,0
2017-02-09,65.407,66.246,65.407,66.078,16837,0
2017-02-10,65.216,67.062,65.216,66.319,20774,0
2017-02-13,66.846,67.374,66.271,66.607,16086,0
2017-02-14,66.655,66.799,65.983,66.799,36356,0
2017-02-15,66.751,66.854,65.168,66.558,28936,0
2017-02-16,66.655,67.758,66.512,67.709,25441,0
2017-02-17,67.614,68.045,67.087,67.997,27258,0
2017-02-21,68.094,68.284,66.367,66.558,16320,0
2017-02-22,66.127,67.134,65.696,66.702,9214,0
2017-02-23,66.751,66.894,66.176,66.702,11847,0
2017-02-24,66.463,66.607,66.463,66.463,11523,0
2017-02-27,66.512,66.943,66.271,66.558,18671,0
2017-02-28,66.078,67.087,65.072,65.552,22024,0
2017-03-01,66.414,68.069,66.414,67.422,25134,0
2017-03-02,67.614,67.614,65.983,66.078,16947,0
2017-03-03,66.799,66.894,65.552,66.846,29290,0
2017-03-06,66.655,67.758,66.295,67.374,26390,0
2017-03-07,67.614,67.614,66.578,66.894,25850,0
2017-03-08,67.374,67.374,65.791,65.887,24849,0
2017-03-09,66.223,66.367,65.072,65.168,28580,0
2017-03-10,65.743,65.743,64.592,65.552,32229,0
2017-03-13,65.345,65.345,64.259,64.901,26110,0
2017-03-14,64.456,64.876,63.716,64.801,18355,0
2017-03-15,65.345,65.986,65.097,65.936,35382,0
2017-03-16,66.084,66.628,65.493,66.628,28250,0
2017-03-17,66.677,66.726,64.999,66.134,66001,0
2017-03-20,66.036,66.036,64.999,65.097,25349,0
2017-03-21,65.493,65.493,63.074,63.272,37834,0
2017-03-22,62.976,63.049,61.593,62.185,36609,0
2017-03-23,61.841,62.976,61.841,62.531,34213,0
2017-03-24,62.778,62.94,61.889,62.087,16032,0
2017-03-27,61.001,62.876,60.656,62.876,24123,0
2017-03-28,62.334,63.32,61.445,63.172,33667,0
2017-03-29,62.926,63.272,62.235,62.235,21003,0
2017-03-30,62.185,63.814,62.185,63.716,24994,0
2017-03-31,63.716,64.851,62.926,64.604,114619,0
2017-04-03,64.653,65.64,63.009,64.16,41613,0
2017-04-04,63.913,64.949,63.666,64.949,25823,0
2017-04-05,65.443,65.493,62.926,63.124,20298,0
2017-04-06,63.024,63.765,62.679,63.716,18503,0
2017-04-07,63.469,63.962,63.024,63.864,25876,0
2017-04-10,63.617,64.308,63.42,64.111,17970,0
2017-04-11,63.864,65.345,63.814,65.345,20111,0
2017-04-12,65.147,65.197,63.593,63.962,17798,0
2017-04-13,63.864,64.012,62.679,62.778,24941,0
2017-04-17,63.074,64.209,62.876,64.061,17747,0
2017-04-18,63.765,64.357,63.272,64.259,20324,0
2017-04-19,64.407,64.604,63.469,63.666,19253,0
2017-04-20,63.913,65.147,63.804,65.097,22095,0
2017-04-21,64.801,65.887,64.604,65.542,25326,0
2017-04-24,66.282,67.121,66.282,66.726,23370,0
2017-04-25,67.417,67.961,67.097,67.615,23775,0
2017-04-26,67.664,68.848,67.269,67.516,30276,0
2017-04-27,67.911,67.961,66.874,66.973,17659,0
2017-04-28,66.973,67.417,65.591,65.64,29063,0
2017-05-01,65.986,66.825,65.739,66.43,21635,0
2017-05-02,66.48,66.924,65.986,66.43,18002,0
2017-05-03,66.084,66.48,65.862,66.084,15607,0
2017-05-04,66.232,66.924,66.232,66.48,15002,0
2017-05-05,67.368,67.368,65.049,65.542,26378,0
2017-05-08,65.936,65.936,64.505,64.999,15632,0
2017-05-09,65.097,65.097,64.061,64.801,22746,0
2017-05-10,64.318,64.753,64.012,64.407,14120,0
2017-05-11,64.505,64.505,63.32,63.469,19431,0
2017-05-12,63.024,63.074,62.235,62.235,17386,0
2017-05-15,62.679,63.074,62.285,62.433,14876,0
2017-05-16,62.433,62.827,62.037,62.581,19382,0
2017-05-17,61.347,61.544,60.212,60.409,22214,0
2017-05-18,60.014,61.373,60.014,60.656,27063,0
2017-05-19,60.754,61.149,60.606,60.952,40793,0
2017-05-22,61.1,61.741,60.902,61.643,13861,0
2017-05-23,61.791,62.185,60.656,62.137,14882,0
2017-05-24,62.037,62.433,61.297,61.544,11977,0
2017-05-25,61.199,61.989,61.199,61.791,8920,0
2017-05-26,61.841,62.531,61.593,62.334,17916,0
2017-05-30,62.087,62.185,61.248,61.841,14148,0
2017-05-31,61.889,62.235,60.853,62.137,19269,0
2017-06-01,62.285,63.42,61.643,63.37,16367,0
2017-06-02,63.42,65.493,63.42,64.407,25357,0
2017-06-05,63.272,64.555,62.482,62.482,14408,0
2017-06-06,62.235,62.876,61.001,61.1,13468,0
2017-06-07,61.248,61.347,60.31,60.952,12992,0
2017-06-08,61.001,64.209,61.001,62.581,17309,0
2017-06-09,62.728,64.357,61.989,63.864,26398,0
2017-06-12,64.111,65.097,63.32,64.111,19688,0
2017-06-13,64.15,64.15,62.908,63.007,21143,0
2017-06-14,62.908,63.703,61.666,63.306,18814,0
2017-06-15,62.61,63.206,62.014,63.107,13592,0
2017-06-16,61.219,63.802,61.219,63.753,51651,0
2017-06-19,64.101,64.101,62.908,63.156,17454,0
2017-06-20,63.057,63.355,61.914,61.914,14286,0
2017-06-21,61.964,63.007,61.119,61.169,11884,0
2017-06-22,61.318,61.566,60.672,60.722,10976,0
2017-06-23,60.771,60.771,59.728,59.976,45732,0
2017-06-26,60.523,60.573,59.38,59.778,31536,0
2017-06-27,59.628,60.523,59.628,59.877,26366,0
2017-06-28,60.175,61.318,59.827,61.318,19467,0
2017-06-29,61.666,61.84,60.573,61.368,19249,0
2017-06-30,61.517,61.566,60.324,61.119,18748,0
2017-07-03,61.318,62.361,61.268,61.715,15064,0
2017-07-05,61.715,61.715,60.573,61.467,15036,0
2017-07-06,61.442,62.858,60.771,62.56,26984,0
2017-07-07,62.759,64.399,62.436,64.25,24987,0
2017-07-10,64.299,64.995,63.653,64.647,28054,0
2017-07-11,64.597,65.094,63.604,64.051,44108,0
2017-07-12,64.399,65.144,63.604,64.945,24965,0
2017-07-13,64.896,66.088,63.902,65.343,18701,0
2017-07-14,65.144,65.343,63.753,64.647,22090,0
2017-07-17,64.2,66.585,64.2,65.542,44049,0
2017-07-18,65.293,66.436,65.094,65.79,21253,0
2017-07-19,66.138,66.734,64.747,65.939,25825,0
2017-07-20,66.237,66.237,63.902,65.442,29542,0
2017-07-21,66.088,66.486,65.045,65.641,43374,0
2017-07-24,65.591,67.678,65.591,67.629,40567,0
2017-07-25,67.976,68.523,67.778,68.225,31124,0
2017-07-26,68.275,68.275,65.889,65.989,17820,0
2017-07-27,66.237,67.554,65.691,66.635,41791,0
2017-07-28,66.684,68.125,66.188,67.082,18818,0
2017-07-31,67.48,67.678,66.585,67.48,26829,0
2017-08-01,67.678,67.976,66.834,67.48,17941,0
2017-08-02,67.132,67.43,66.535,67.132,16480,0
2017-08-03,67.082,67.181,66.188,66.486,20508,0
2017-08-04,67.43,71.455,66.933,71.157,34650,0
2017-08-07,70.262,71.554,68.97,69.07,29659,0
2017-08-08,69.427,73.641,69.427,73.542,64726,0
2017-08-09,73.542,76.225,73.542,76.026,44109,0
2017-08-10,75.977,75.977,73.74,74.188,24941,0
2017-08-11,73.095,74.337,66.585,69.318,65654,0
2017-08-14,69.865,71.181,69.268,70.958,42092,0
2017-08-15,71.157,71.445,70.163,70.262,29965,0
2017-08-16,70.461,71.256,70.163,70.56,22523,0
2017-08-17,70.262,70.262,68.275,68.374,17880,0
2017-08-18,67.678,68.97,67.529,68.275,31102,0
2017-08-21,68.374,68.374,67.529,67.629,16391,0
2017-08-22,67.877,69.268,67.827,68.871,49480,0
2017-08-23,68.622,68.672,67.48,68.324,14054,0
2017-08-24,68.573,69,68.25,68.523,47138,0
2017-08-25,68.672,69.815,68.076,68.523,63749,0
2017-08-28,68.573,68.672,66.734,67.33,29836,0
2017-08-29,66.734,67.778,65.05,66.684,17422,0
2017-08-30,66.684,68.243,65.79,67.43,31570,0
2017-08-31,67.778,68.175,67.007,67.579,25426,0
2017-09-01,67.877,69.02,67.082,68.473,20812,0
2017-09-05,68.374,68.374,65.989,66.188,18323,0
2017-09-06,66.486,68.175,66.486,67.579,69851,0
2017-09-07,67.629,67.629,65.393,65.84,29081,0
2017-09-08,65.74,67.629,64.796,67.48,18392,0
2017-09-11,68.374,68.672,67.38,68.672,16509,0
2017-09-12,69.275,69.368,68.225,68.374,15300,0
2017-09-13,68.374,70.66,67.877,70.61,37861,0
2017-09-14,70.65,70.65,69.1,69.65,30195,0
2017-09-15,69.8,70,69,69.85,68238,0
2017-09-18,70,70.55,69.85,69.95,12699,0
2017-09-19,70,70.25,69.625,70,18298,0
2017-09-20,70.05,70.55,69.75,70.4,19620,0
2017-09-21,70.55,70.85,69.75,70.5,12715,0
2017-09-22,70.3,71.5,70.15,71.45,11832,0
2017-09-25,71.5,73,71.5,72.9,39299,0
2017-09-26,73.1,73.5,72.05,72.5,48221,0
2017-09-27,73.35,73.65,72.85,73.3,82087,0
2017-09-28,73.2,75,72.6,74.95,23837,0
2017-09-29,74.5,74.8,73.8,74.5,77991,0
2017-10-02,74.55,75.75,74.05,75.65,26786,0
2017-10-03,75.65,75.95,74.1,75.75,28383,0
2017-10-04,75.45,75.9,74.425,74.6,18692,0
2017-10-05,74.65,75.6,74.65,75.45,16193,0
2017-10-06,75.55,76.4,75.05,76.4,22516,0
2017-10-09,76.4,76.4,75,75.35,20938,0
2017-10-10,75.95,76.7,75.55,76.7,29440,0
2017-10-11,76.3,78,76.05,77.4,24470,0
2017-10-12,77.6,78.1,76.1,76.6,27979,0
2017-10-13,76.75,78.3,76.75,77.25,16774,0
2017-10-16,77.75,78.05,76.75,78,18194,0
2017-10-17,78.25,78.3,76.25,76.45,24544,0
2017-10-18,76.95,77.75,76.95,77.6,20766,0
2017-10-19,77.2,78.55,75.705,78.55,17693,0
2017-10-20,79.7,79.7,78.4,78.55,24748,0
2017-10-23,78.9,79.05,77.45,78.5,19033,0
2017-10-24,78.6,78.7,77.95,78.05,16147,0
2017-10-25,78.4,78.5,77.45,78.35,10593,0
2017-10-26,78.5,79.65,78.3,78.5,14800,0
2017-10-27,78.55,79.25,77.95,79.05,13953,0
2017-10-30,78.45,78.45,76.9,77.05,11589,0
2017-10-31,77.45,78.25,76.95,77.35,16720,0
2017-11-01,78,78,76.25,76.65,14658,0
2017-11-02,76.9,77.5,76.525,77.4,32426,0
2017-11-03,75.8,75.8,72.6,72.8,34564,0
2017-11-06,72.25,73,71.65,72.85,34281,0
2017-11-07,72.65,73.25,71.5,72.7,26714,0
2017-11-08,72.2,72.6,71.2,72.5,20002,0
2017-11-09,72.4,73.05,72.4,72.4,13708,0
2017-11-10,72.35,72.5,71.8,71.85,10784,0
