Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.169,16.97,16.14,16.796,1371576,0
2005-02-28,16.749,17.283,16.713,17.074,1092761,0
2005-03-01,17.168,17.771,17.139,17.761,1126404,0
2005-03-02,17.741,17.9,17.558,17.576,556998,0
2005-03-03,17.662,17.862,17.532,17.731,549218,0
2005-03-04,17.751,17.959,17.701,17.9,329700,0
2005-03-07,17.881,18.079,17.871,17.9,349884,0
2005-03-08,17.988,18.027,17.682,17.832,447872,0
2005-03-09,17.813,17.842,17.595,17.701,446819,0
2005-03-10,17.701,17.788,17.464,17.532,710705,0
2005-03-11,17.576,17.711,17.548,17.643,397197,0
2005-03-14,17.643,17.959,17.643,17.9,587907,0
2005-03-15,17.979,18.225,17.93,18.054,774835,0
2005-03-16,18.054,18.118,18.008,18.027,742455,0
2005-03-17,18.027,18.265,17.9,18.079,891743,0
2005-03-18,18.088,18.137,17.95,18.07,1093179,0
2005-03-21,18.07,18.137,18.027,18.07,781986,0
2005-03-22,18.07,18.275,17.92,18.037,783247,0
2005-03-23,18.054,18.061,17.852,17.969,665077,0
2005-03-24,18.008,18.196,17.751,17.871,829086,0
2005-03-28,17.988,17.998,17.711,17.797,611247,0
2005-03-29,17.797,18.027,17.662,17.662,478781,0
2005-03-30,17.711,17.91,17.682,17.871,311406,0
2005-03-31,17.823,17.823,17.548,17.643,472470,0
2005-04-01,17.691,17.988,17.513,17.595,484878,0
2005-04-04,17.595,17.761,17.283,17.662,521463,0
2005-04-05,17.751,17.959,17.751,17.91,677901,0
2005-04-06,17.979,18.098,17.881,17.881,842333,0
2005-04-07,17.93,18.137,17.9,18.037,576341,0
2005-04-08,17.979,18.088,17.862,17.9,951043,0
2005-04-11,17.9,17.988,17.832,17.91,714702,0
2005-04-12,17.9,18.245,17.862,18.187,983844,0
2005-04-13,18.309,18.415,18.167,18.206,727527,0
2005-04-14,18.215,18.265,18.118,18.187,1052599,0
2005-04-15,18.196,18.294,17.781,17.881,1038094,0
2005-04-18,17.881,18.07,17.805,17.94,952092,0
2005-04-19,17.94,18.337,17.94,18.265,795022,0
2005-04-20,18.265,18.265,17.813,17.823,757805,0
2005-04-21,17.862,18.07,17.862,18.027,571717,0
2005-04-22,18.008,18.07,17.94,18.017,618186,0
2005-04-25,18.187,18.245,18.017,18.088,506955,0
2005-04-26,18.118,18.365,18.027,18.088,658979,0
2005-04-27,18.07,18.07,17.788,17.94,706710,0
2005-04-28,17.93,17.94,17.425,17.444,660030,0
2005-04-29,17.513,17.548,17.082,17.387,687997,0
2005-05-02,17.397,17.731,17.387,17.662,387313,0
2005-05-03,17.662,17.852,17.494,17.595,600945,0
2005-05-04,17.595,18.008,17.484,17.891,521884,0
2005-05-05,17.92,18.177,17.881,18.027,430210,0
2005-05-06,18.108,18.147,17.711,17.731,561204,0
2005-05-09,17.731,17.771,17.494,17.614,581180,0
2005-05-10,17.653,17.701,17.484,17.54,591693,0
2005-05-11,17.586,17.662,17.207,17.256,958400,0
2005-05-12,17.256,17.292,16.627,16.806,1457153,0
2005-05-13,16.836,16.99,16.627,16.684,707127,0
2005-05-16,16.703,17.149,16.693,17.119,535973,0
2005-05-17,17.119,17.484,17.018,17.454,917187,0
2005-05-18,18.74,19.642,18.651,19.118,4227009,0
2005-05-19,19.108,19.195,18.871,19.079,970594,0
2005-05-20,19.023,19.452,18.977,19.415,1288309,0
2005-05-23,19.308,19.689,19.27,19.556,962395,0
2005-05-24,19.556,19.717,19.385,19.499,799648,0
2005-05-25,19.518,19.518,19.079,19.395,621553,0
2005-05-26,19.395,19.953,19.395,19.737,752338,0
2005-05-27,19.717,19.784,19.471,19.613,527351,0
2005-05-31,19.651,19.765,19.433,19.727,721219,0
2005-06-01,19.699,19.889,19.575,19.622,529242,0
2005-06-02,19.632,19.775,19.509,19.727,363551,0
2005-06-03,19.699,19.737,19.365,19.385,401820,0
2005-06-06,19.415,19.784,19.415,19.775,418222,0
2005-06-07,19.862,19.928,19.452,19.479,419694,0
2005-06-08,19.479,19.556,19.299,19.385,329277,0
2005-06-09,19.385,19.699,19.289,19.689,317083,0
2005-06-10,19.661,19.661,19.385,19.499,523355,0
2005-06-13,19.433,19.433,19.069,19.252,575713,0
2005-06-14,19.242,19.252,19.079,19.252,470160,0
2005-06-15,19.261,19.279,18.929,19.128,428945,0
2005-06-16,19.128,19.279,18.977,19.279,323601,0
2005-06-17,19.347,19.347,19.042,19.042,1161729,0
2005-06-20,18.88,19.242,18.785,19.032,599683,0
2005-06-21,19.042,19.385,19.004,19.327,455021,0
2005-06-22,19.327,19.365,19.157,19.289,511371,0
2005-06-23,19.261,19.299,18.721,18.785,455021,0
2005-06-24,18.74,18.785,18.284,18.375,810580,0
2005-06-27,18.327,18.327,18.027,18.07,572348,0
2005-06-28,18.118,18.206,17.9,18.008,704818,0
2005-06-29,18.088,18.088,17.891,18.008,811422,0
2005-06-30,18.054,18.118,17.969,18.037,646572,0
2005-07-01,18.027,18.027,17.771,17.788,329490,0
2005-07-05,17.832,17.959,17.823,17.93,466584,0
2005-07-06,17.92,17.998,17.721,17.959,782196,0
2005-07-07,17.788,17.881,17.513,17.842,853264,0
2005-07-08,17.852,18.187,17.797,18.118,742246,0
2005-07-11,18.157,18.206,18.088,18.187,545224,0
2005-07-12,18.187,18.375,18.088,18.309,624076,0
2005-07-13,18.309,18.415,18.027,18.088,305309,0
2005-07-14,18.118,18.327,17.788,17.832,607883,0
2005-07-15,17.832,18.225,17.832,18.137,658559,0
2005-07-18,18.027,18.07,17.771,17.94,540598,0
2005-07-19,17.988,18.054,17.731,17.891,525249,0
2005-07-20,17.842,18.375,17.842,18.3,1022320,0
2005-07-21,18.3,18.355,18.118,18.137,434834,0
2005-07-22,18.108,18.309,18.07,18.255,324863,0
2005-07-25,18.215,18.375,18.118,18.265,463639,0
2005-07-26,18.375,18.395,18.054,18.061,362291,0
2005-07-27,18.079,18.128,17.751,18.027,549850,0
2005-07-28,18.128,18.206,17.881,18.137,629539,0
2005-07-29,18.157,18.435,18.088,18.088,605781,0
2005-08-01,18.088,18.435,18.088,18.294,436726,0
2005-08-02,18.327,18.355,18.098,18.318,526719,0
2005-08-03,18.309,18.309,17.979,18.07,414019,0
2005-08-04,18.128,18.128,17.823,17.969,430210,0
2005-08-05,17.969,17.969,17.532,17.614,334117,0
2005-08-08,17.595,17.797,17.548,17.643,305520,0
2005-08-09,17.711,18.088,17.711,18.008,474574,0
2005-08-10,18.187,18.546,17.532,17.751,1283893,0
2005-08-11,17.813,18.008,17.532,17.969,529875,0
2005-08-12,17.959,17.988,17.595,17.721,648674,0
2005-08-15,17.741,18.245,17.567,17.862,1047764,0
2005-08-16,17.832,17.832,17.513,17.523,508639,0
2005-08-17,17.523,17.731,17.357,17.604,503170,0
2005-08-18,17.503,17.682,17.292,17.643,443665,0
2005-08-19,17.604,17.614,17.357,17.377,431889,0
2005-08-22,17.377,17.425,17.226,17.348,351568,0
2005-08-23,17.275,17.503,17.168,17.387,365025,0
2005-08-24,17.338,17.532,17.09,17.149,617976,0
2005-08-25,17.129,17.226,16.902,17.018,367338,0
2005-08-26,16.951,16.951,16.637,16.732,673695,0
2005-08-29,16.732,17.044,16.53,17.018,675169,0
2005-08-30,16.932,16.932,16.207,16.284,885436,0
2005-08-31,16.343,16.777,16.149,16.777,1441385,0
2005-09-01,16.732,16.732,16.217,16.436,554474,0
2005-09-02,16.494,16.494,16.131,16.255,292271,0
2005-09-06,16.313,16.951,16.313,16.874,701242,0
2005-09-07,16.932,17.357,16.864,17.292,802588,0
2005-09-08,17.266,17.266,16.883,17,332223,0
2005-09-09,17,17.1,16.796,17.034,402450,0
2005-09-12,17.054,17.266,16.816,17.139,216155,0
2005-09-13,17.139,17.139,16.713,16.816,332644,0
2005-09-14,16.864,16.874,16.095,16.188,983844,0
2005-09-15,16.217,16.426,16.169,16.426,603466,0
2005-09-16,16.55,16.759,16.343,16.759,1302604,0
2005-09-19,16.703,16.703,16.293,16.323,427264,0
2005-09-20,16.323,16.455,15.941,15.941,644891,0
2005-09-21,15.134,15.447,13.089,13.175,5278348,0
2005-09-22,13.175,13.62,13.011,13.525,2341329,0
2005-09-23,13.525,14.011,13.525,13.925,1344872,0
2005-09-26,14.125,14.173,13.906,14.04,1035777,0
2005-09-27,14.048,14.192,13.811,14.096,1112106,0
2005-09-28,14.096,14.314,14.096,14.202,1566704,0
2005-09-29,14.173,14.192,13.755,14.115,941158,0
2005-09-30,14.173,14.25,13.935,14.23,1013701,0
2005-10-03,14.173,14.412,14.173,14.294,903518,0
2005-10-04,14.276,14.393,14.048,14.067,585176,0
2005-10-05,14.002,14.259,13.973,14.04,948517,0
2005-10-06,14.048,14.533,14.02,14.304,801119,0
2005-10-07,14.495,14.514,14.115,14.24,414647,0
2005-10-10,14.202,14.294,14.02,14.163,486767,0
2005-10-11,14.22,14.383,14.125,14.202,822356,0
2005-10-12,14.154,14.314,13.848,13.887,578445,0
2005-10-13,13.897,14.002,13.707,13.944,644891,0
2005-10-14,14.03,14.22,13.764,14.135,599261,0
2005-10-17,14.192,14.192,13.906,14.106,531766,0
2005-10-18,14.106,14.24,13.963,14.144,594007,0
2005-10-19,14.096,14.486,13.906,14.457,721847,0
2005-10-20,14.373,14.769,14.154,14.284,570456,0
2005-10-21,14.314,14.723,14.314,14.572,508639,0
2005-10-24,14.572,14.76,14.466,14.542,500857,0
2005-10-25,14.533,14.733,14.087,14.294,558891,0
2005-10-26,14.22,14.294,13.801,13.858,693884,0
2005-10-27,13.897,13.897,13.402,13.469,574451,0
2005-10-28,13.525,13.858,13.306,13.848,926437,0
2005-10-31,13.764,14.314,13.755,14.125,800907,0
2005-11-01,14.058,14.476,13.992,14.383,520832,0
2005-11-02,14.383,14.733,14.314,14.733,290169,0
2005-11-03,14.828,14.998,14.705,14.799,430840,0
2005-11-04,14.799,15.008,14.799,14.998,400979,0
2005-11-07,14.989,15.163,14.848,14.963,618398,0
2005-11-08,14.76,14.935,14.457,14.495,501908,0
2005-11-09,14.533,14.799,14.457,14.562,310356,0
2005-11-10,14.476,14.943,14.324,14.943,491607,0
2005-11-11,15.008,15.027,14.769,14.963,233189,0
2005-11-14,14.953,15.057,14.572,14.76,275661,0
2005-11-15,14.877,15.181,14.688,14.705,670964,0
2005-11-16,14.733,14.858,14.696,14.742,312035,0
2005-11-17,14.808,15.153,14.799,15.153,383530,0
2005-11-18,15.314,15.694,15.191,15.61,832030,0
2005-11-21,15.61,15.713,15.437,15.674,581811,0
2005-11-22,15.674,15.971,15.629,15.903,458383,0
2005-11-23,15.933,16.255,15.933,16.217,349045,0
2005-11-25,16.217,16.303,15.999,16.237,167583,0
2005-11-28,16.246,16.275,15.923,15.933,470788,0
2005-11-29,16.027,16.114,15.971,15.999,401188,0
2005-11-30,16.645,17.513,15.98,15.98,1599718,0
2005-12-01,16.104,16.362,16.085,16.188,833501,0
2005-12-02,16.14,16.445,16.075,16.362,473733,0
2005-12-05,16.343,16.397,16.085,16.114,580970,0
2005-12-06,16.114,16.265,15.933,15.933,854528,0
2005-12-07,15.98,16.019,15.865,15.933,868405,0
2005-12-08,16.019,16.284,15.884,16.246,641737,0
2005-12-09,16.246,16.693,16.246,16.58,756962,0
2005-12-12,16.6,16.664,16.54,16.6,697459,0
2005-12-13,16.6,16.664,16.53,16.6,850743,0
2005-12-14,16.58,17.034,16.58,16.902,631225,0
2005-12-15,16.902,17.1,16.723,16.844,746869,0
2005-12-16,16.932,17.044,16.684,16.693,936951,0
2005-12-19,16.664,16.732,16.275,16.275,773154,0
2005-12-20,16.265,16.362,16.149,16.217,590221,0
2005-12-21,16.169,16.713,16.169,16.703,751496,0
2005-12-22,16.693,16.883,16.664,16.732,348413,0
2005-12-23,16.786,16.922,16.759,16.836,191763,0
2005-12-27,16.883,17.074,16.6,16.607,392359,0
2005-12-28,16.6,16.816,16.56,16.749,428314,0
2005-12-29,16.749,16.98,16.693,16.844,281340,0
2005-12-30,16.749,16.777,16.6,16.607,429366,0
2006-01-03,16.703,16.74,16.104,16.188,1155631,0
2006-01-04,16.207,16.512,16.188,16.362,1010757,0
2006-01-05,16.362,16.465,15.789,15.838,1149113,0
2006-01-06,15.865,16.198,15.76,16.075,1103694,0
2006-01-09,16.104,16.303,15.99,16.066,1320270,0
2006-01-10,16.027,16.387,15.933,16.323,609356,0
2006-01-11,16.323,16.53,16.246,16.378,715329,0
2006-01-12,16.37,16.521,16.362,16.397,555319,0
2006-01-13,16.397,16.723,16.397,16.645,545015,0
2006-01-17,16.58,16.59,16.436,16.512,901207,0
2006-01-18,16.455,16.786,16.445,16.58,546697,0
2006-01-19,16.58,16.777,16.56,16.74,472470,0
2006-01-20,16.836,16.854,16.664,16.749,609777,0
2006-01-23,16.874,16.961,16.56,16.6,515156,0
2006-01-24,16.59,16.836,16.55,16.796,359769,0
2006-01-25,16.98,17.586,16.98,17.586,1082670,0
2006-01-26,18.327,20.316,18.245,19.755,4934979,0
2006-01-27,19.737,19.737,18.939,19.089,1661324,0
2006-01-30,19.108,19.108,18.813,18.89,671596,0
2006-01-31,18.795,18.995,18.721,18.909,760539,0
2006-02-01,18.919,19.051,18.75,18.785,792289,0
2006-02-02,18.661,18.919,18.405,18.691,764533,0
2006-02-03,18.701,18.88,18.415,18.823,821097,0
2006-02-06,18.804,18.813,18.385,18.613,847798,0
2006-02-07,18.565,18.721,18.245,18.327,419903,0
2006-02-08,18.355,18.584,18.309,18.53,340845,0
2006-02-09,18.53,18.613,18.294,18.501,462588,0
2006-02-10,18.501,18.631,18.415,18.594,516418,0
2006-02-13,18.604,18.604,18.327,18.375,339370,0
2006-02-14,18.375,18.631,18.177,18.465,599471,0
2006-02-15,18.415,18.465,18.098,18.375,426423,0
2006-02-16,18.365,18.584,18.275,18.501,507165,0
2006-02-17,18.53,18.546,18.309,18.365,209638,0
2006-02-21,18.395,18.546,18.037,18.265,623651,0
2006-02-22,19.613,20.498,19.069,20.308,2558745,0
2006-02-23,19.953,20.108,19.518,19.594,1240158,0
2006-02-24,19.347,19.537,19.261,19.347,1023583,0
2006-02-27,19.308,19.489,19.308,19.395,629961,0
2006-02-28,19.289,19.356,18.833,19.023,1104115,0
2006-03-01,19.004,19.279,18.939,19.032,938635,0
2006-03-02,19.032,19.051,18.785,18.871,551112,0
2006-03-03,18.871,19.069,18.785,18.939,523988,0
2006-03-06,18.482,18.939,18.482,18.9,560573,0
2006-03-07,18.804,19.023,18.776,19.023,1012860,0
2006-03-08,19.023,19.167,18.909,19.128,722480,0
2006-03-09,19.195,19.433,19.089,19.433,675590,0
2006-03-10,19.433,19.584,19.356,19.499,567513,0
2006-03-13,19.527,20.05,19.527,19.651,1523179,0
2006-03-14,19.594,19.842,19.452,19.775,1037670,0
2006-03-15,19.775,20.041,19.67,20.022,669491,0
2006-03-16,20.022,20.299,20.012,20.214,527983,0
2006-03-17,20.214,20.279,19.946,20.176,1036200,0
2006-03-20,20.146,20.299,20.041,20.259,483615,0
2006-03-21,20.214,20.259,20.041,20.117,603259,0
2006-03-22,20.069,20.43,19.973,20.393,684631,0
2006-03-23,20.299,20.45,20.108,20.43,479831,0
2006-03-24,20.353,20.582,20.259,20.488,572769,0
2006-03-27,20.308,20.574,20.289,20.537,492658,0
2006-03-28,20.316,20.45,20.176,20.214,611247,0
2006-03-29,20.194,20.45,20.079,20.383,323392,0
2006-03-30,20.383,20.785,20.383,20.64,563727,0
2006-03-31,20.64,20.687,20.259,20.687,541650,0
2006-04-03,20.756,20.794,20.353,20.46,618607,0
2006-04-04,20.498,20.831,20.45,20.804,784930,0
2006-04-05,20.878,21.03,20.677,21.011,622183,0
2006-04-06,21.011,21.011,20.508,20.64,372386,0
2006-04-07,20.717,20.868,20.166,20.402,506535,0
2006-04-10,20.582,20.915,20.166,20.299,837916,0
2006-04-11,20.383,20.383,19.993,20.022,584332,0
2006-04-12,20.079,20.402,20.079,20.353,334322,0
2006-04-13,20.422,20.65,20.259,20.537,422006,0
2006-04-17,20.547,20.62,20.299,20.336,408549,0
2006-04-18,20.45,20.717,20.166,20.667,450393,0
2006-04-19,20.687,20.944,20.64,20.85,414225,0
2006-04-20,20.785,20.906,20.601,20.707,306990,0
2006-04-21,20.915,20.915,20.412,20.557,351568,0
2006-04-24,20.557,20.821,20.345,20.794,457964,0
2006-04-25,20.859,20.859,20.353,20.45,546485,0
2006-04-26,20.45,20.582,20.108,20.166,444085,0
2006-04-27,20.117,20.308,19.775,19.842,1029049,0
2006-04-28,19.842,20.022,19.755,19.881,642154,0
2006-05-01,19.953,20.176,19.889,19.936,561414,0
2006-05-02,19.973,20.108,19.784,19.872,595689,0
2006-05-03,19.881,20.166,19.784,20.06,412964,0
2006-05-04,20.022,20.232,19.973,20.108,314140,0
2006-05-05,20.108,20.43,20.108,20.259,370281,0
2006-05-08,20.146,20.687,20.146,20.498,564149,0
2006-05-09,20.601,21.173,20.517,21.135,1011809,0
2006-05-10,21.098,21.466,21.07,21.144,670543,0
2006-05-11,21.098,21.173,20.821,20.972,1004659,0
2006-05-12,20.972,21.153,20.62,20.746,938213,0
2006-05-15,20.62,21.079,20.47,21.021,644470,0
2006-05-16,21.877,22.029,21.355,21.355,1561238,0
2006-05-17,21.355,21.621,21.06,21.42,783457,0
2006-05-18,21.42,21.574,20.717,20.726,881021,0
2006-05-19,20.726,20.756,20.204,20.345,957350,0
2006-05-22,20.345,20.687,19.963,20.498,665497,0
2006-05-23,20.62,20.831,19.936,19.973,492658,0
2006-05-24,19.973,20.214,19.604,20.156,688414,0
2006-05-25,20.299,20.363,19.983,20.194,563307,0
2006-05-26,20.232,20.299,20.079,20.214,437568,0
2006-05-30,20.098,20.214,19.365,19.365,800699,0
2006-05-31,19.395,19.813,19.242,19.813,887751,0
2006-06-01,19.852,20.43,19.842,20.412,785140,0
2006-06-02,20.498,20.972,19.973,20.166,666550,0
2006-06-05,20.108,20.108,19.415,19.613,637950,0
2006-06-06,19.499,19.613,19.195,19.479,522936,0
2006-06-07,19.479,19.973,19.423,19.632,597792,0
2006-06-08,19.632,19.953,19.079,19.746,739301,0
2006-06-09,19.794,20.137,19.67,19.727,617135,0
2006-06-12,19.746,19.784,18.929,18.957,595267,0
2006-06-13,18.929,19.177,18.215,18.435,748974,0
2006-06-14,18.365,18.501,18.147,18.415,556157,0
2006-06-15,18.631,19.347,18.52,19.157,858944,0
2006-06-16,19.157,19.823,19.108,19.415,1565862,0
2006-06-19,19.415,19.499,19.023,19.157,509688,0
2006-06-20,19.089,19.479,19.023,19.079,537867,0
2006-06-21,19.069,19.565,19.069,19.415,393410,0
2006-06-22,19.356,19.365,18.995,19.069,441773,0
2006-06-23,19.023,19.138,18.833,18.919,653514,0
2006-06-26,19.013,19.108,18.957,19.004,341263,0
2006-06-27,19.089,19.167,18.594,18.641,496442,0
2006-06-28,18.681,18.681,18.054,18.309,750444,0
2006-06-29,18.365,18.661,18.365,18.622,1683823,0
2006-06-30,18.691,18.768,18.445,18.641,1027156,0
2006-07-03,18.661,18.711,18.539,18.631,236131,0
2006-07-05,18.565,18.565,18.206,18.445,621131,0
2006-07-06,18.501,18.804,18.482,18.804,699560,0
2006-07-07,18.768,19.108,18.631,18.804,884386,0
2006-07-10,18.833,19.233,18.759,19.023,396145,0
2006-07-11,18.977,19.138,18.501,19.06,640266,0
2006-07-12,19.004,19.128,18.235,18.275,538496,0
2006-07-13,18.275,18.309,18.008,18.187,550691,0
2006-07-14,18.365,18.425,18.027,18.345,730471,0
2006-07-17,18.309,18.651,18.177,18.641,411494,0
2006-07-18,18.74,19.004,18.255,18.546,498966,0
2006-07-19,18.584,19.442,18.584,19.242,549009,0
2006-07-20,19.242,19.327,18.555,18.671,643418,0
2006-07-21,18.671,18.74,18.187,18.415,390676,0
2006-07-24,18.53,19.299,18.53,19.138,565199,0
2006-07-25,19.138,19.953,19.138,19.537,953985,0
2006-07-26,19.452,19.452,18.823,19.042,895109,0
2006-07-27,19.118,19.279,18.327,18.405,668861,0
2006-07-28,18.53,18.776,18.309,18.651,347153,0
2006-07-31,18.661,18.909,18.539,18.759,281340,0
2006-08-01,18.759,18.759,18.275,18.395,332223,0
2006-08-02,18.465,19.023,18.465,18.701,353250,0
2006-08-03,18.594,19.261,18.3,19.128,435045,0
2006-08-04,19.347,19.823,18.909,19.195,428524,0
2006-08-07,19.069,19.327,18.851,19.289,436726,0
2006-08-08,20.566,21.021,20.166,20.659,2109193,0
2006-08-09,21.03,21.211,20.259,20.373,1555140,0
2006-08-10,20.214,20.878,20.031,20.756,705027,0
2006-08-11,20.64,21.002,20.498,20.982,402450,0
2006-08-14,21.03,21.382,20.765,20.963,516627,0
2006-08-15,21.182,21.288,21.04,21.249,710494,0
2006-08-16,21.297,21.943,21.163,21.934,585386,0
2006-08-17,21.83,22.629,21.762,22.334,777571,0
2006-08-18,22.437,22.467,21.924,22.399,434834,0
2006-08-21,22.37,22.581,22.096,22.544,702505,0
2006-08-22,22.544,22.589,22.248,22.276,625755,0
2006-08-23,22.2,22.467,21.943,22.115,422427,0
2006-08-24,22.096,22.2,21.723,21.877,589590,0
2006-08-25,21.877,21.99,21.621,21.762,489504,0
2006-08-28,21.83,22.115,21.812,21.868,702505,0
2006-08-29,21.971,22.629,21.971,22.525,1042298,0
2006-08-30,22.486,22.895,22.467,22.723,662344,0
2006-08-31,22.723,22.912,22.609,22.819,468266,0
2006-09-01,22.845,23.095,22.657,22.895,432520,0
2006-09-05,22.961,22.971,22.733,22.895,509269,0
2006-09-06,22.694,22.961,22.572,22.845,566040,0
2006-09-07,22.837,23.057,22.733,22.904,726266,0
2006-09-08,22.941,23.372,22.855,23.323,607042,0
2006-09-11,23.207,23.73,23.168,23.531,465113,0
2006-09-12,23.73,24.751,23.685,24.588,1326158,0
2006-09-13,24.693,24.816,24.341,24.493,697669,0
2006-09-14,24.493,24.731,24.188,24.588,893638,0
2006-09-15,24.77,25.091,24.634,24.998,1094021,0
2006-09-18,24.968,25.254,24.797,24.891,835603,0
2006-09-19,25.018,25.055,24.53,24.843,788083,0
2006-09-20,24.968,25.321,24.872,25.139,1163200,0
2006-09-21,25.139,25.244,24.683,24.751,1158575,0
2006-09-22,24.751,24.751,24.301,24.614,945996,0
2006-09-25,24.388,25.158,24.388,25.129,670124,0
2006-09-26,25.139,25.396,24.807,25.091,516627,0
2006-09-27,24.968,25.662,24.968,25.568,904993,0
2006-09-28,25.264,25.568,24.92,25.018,738039,0
2006-09-29,25.101,25.321,24.779,24.816,661504,0
2006-10-02,24.816,25.224,24.559,24.968,853897,0
2006-10-03,24.853,25.662,24.722,25.292,899103,0
2006-10-04,25.274,26.252,25.264,26.242,928330,0
2006-10-05,26.157,26.461,25.919,26.157,1316065,0
2006-10-06,26.11,26.11,25.871,25.966,1280950,0
2006-10-09,25.966,26.127,25.729,25.919,1040824,0
2006-10-10,25.919,26.194,25.622,25.938,1117993,0
2006-10-11,25.938,26.025,25.662,25.88,1022740,0
2006-10-12,26.204,26.567,26.204,26.431,1231747,0
2006-10-13,26.431,26.669,26.376,26.519,567931,0
2006-10-16,26.567,26.824,26.292,26.824,542911,0
2006-10-17,26.844,26.908,26.441,26.776,879338,0
2006-10-18,26.995,27.089,26.272,26.385,592323,0
2006-10-19,26.272,26.282,25.919,26.166,632275,0
2006-10-20,26.282,26.499,25.957,26.232,636901,0
2006-10-23,26.157,26.766,26.11,26.615,759907,0
2006-10-24,26.489,26.872,26.461,26.785,696616,0
2006-10-25,26.804,27.299,26.567,26.965,502329,0
2006-10-26,27.155,27.175,26.64,27.175,515156,0
2006-10-27,27.109,27.109,26.461,26.577,548166,0
2006-10-30,26.48,26.844,26.311,26.605,634166,0
2006-10-31,26.719,26.814,26.431,26.679,1021901,0
2006-11-01,26.632,26.738,26.09,26.147,676850,0
2006-11-02,25.938,26.157,25.595,25.797,1035567,0
2006-11-03,25.919,26.035,25.274,25.472,896581,0
2006-11-06,25.662,26.358,25.662,26.272,1321320,0
2006-11-07,26.311,26.632,26.176,26.224,463430,0
2006-11-08,25.919,26.844,25.862,26.586,878499,0
2006-11-09,26.586,26.586,25.871,26.045,417801,0
2006-11-10,26.11,26.519,26.063,26.48,634377,0
2006-11-13,26.48,26.785,26.338,26.577,860625,0
2006-11-14,26.632,27.126,26.461,27.118,665077,0
2006-11-15,27.126,27.623,27.109,27.49,720587,0
2006-11-16,27.508,27.699,27.262,27.65,640266,0
2006-11-17,27.65,27.66,27.366,27.65,743296,0
2006-11-20,27.565,27.888,27.516,27.86,563727,0
2006-11-21,28.907,29.771,28.723,29.203,2934284,0
2006-11-22,29.248,29.286,28.991,29.154,1106218,0
2006-11-24,29.029,29.296,28.819,29.163,230454,0
2006-11-27,29.076,29.183,28.829,28.963,1244784,0
2006-11-28,28.946,29.163,28.859,28.926,1002137,0
2006-11-29,29.01,29.439,28.917,29.342,709863,0
2006-11-30,29.258,29.315,29.01,29.248,1452529,0
2006-12-01,29.154,29.372,29.056,29.315,1091290,0
2006-12-04,29.419,30.077,29.419,30.028,1277586,0
2006-12-05,30.028,30.437,29.866,30.209,1168457,0
2006-12-06,30.199,30.199,30.009,30.077,692202,0
2006-12-07,30.097,30.721,30.077,30.285,979005,0
2006-12-08,30.199,30.324,30.028,30.097,886068,0
2006-12-11,30.058,30.247,29.875,29.973,845486,0
2006-12-12,29.895,29.895,28.679,28.926,1673098,0
2006-12-13,28.963,28.991,28.373,28.467,1536424,0
2006-12-14,28.583,28.888,28.43,28.688,911300,0
2006-12-15,28.839,28.888,28.583,28.633,1382089,0
2006-12-18,28.633,28.839,28.25,28.534,1193899,0
2006-12-19,28.392,28.972,28.259,28.723,2571572,0
2006-12-20,29.01,29.154,28.772,28.859,1360010,0
2006-12-21,28.946,29.221,28.486,28.652,1131449,0
2006-12-22,28.679,28.963,28.449,28.878,827402,0
2006-12-26,28.809,28.907,28.623,28.839,362921,0
2006-12-27,28.819,29.203,28.753,29.056,524827,0
2006-12-28,29.047,29.231,28.782,28.991,398669,0
2006-12-29,29.01,29.145,28.897,29.029,730259,0
2007-01-03,29.105,29.372,28.583,29.029,1633778,0
2007-01-04,29.01,29.276,28.819,29.212,725213,0
2007-01-05,29.135,29.135,28.623,28.661,615032,0
2007-01-08,28.422,28.772,27.869,28.688,1504675,0
2007-01-09,28.705,29.047,28.467,28.679,972069,0
2007-01-10,28.633,29.239,28.553,29.154,1065425,0
2007-01-11,29.029,29.571,29.029,29.552,642154,0
2007-01-12,29.552,29.857,29.515,29.837,493921,0
2007-01-16,29.552,29.837,29.183,29.429,685682,0
2007-01-17,29.315,29.81,29.315,29.468,606414,0
2007-01-18,29.468,29.677,29.115,29.145,517680,0
2007-01-19,29.145,29.429,29.01,29.203,389837,0
2007-01-22,29.145,29.286,29.066,29.125,612300,0
2007-01-23,28.926,29.875,28.907,29.744,819413,0
2007-01-24,29.847,29.963,29.687,29.943,415068,0
2007-01-25,29.963,29.963,29.183,29.315,502750,0
2007-01-26,29.324,29.458,28.869,28.972,642367,0
2007-01-29,28.972,29.286,28.563,28.926,699138,0
2007-01-30,28.723,29.125,28.714,29.096,695565,0
2007-01-31,28.991,29.487,28.897,29.382,554688,0
2007-02-01,29.419,29.744,29.419,29.735,361450,0
2007-02-02,29.81,29.933,29.687,29.847,307623,0
2007-02-05,30.058,30.087,29.352,29.552,922444,0
2007-02-06,29.667,29.79,29.439,29.761,486767,0
2007-02-07,29.875,30.199,29.725,30.077,514315,0
2007-02-08,30.048,30.123,29.79,30.077,323392,0
2007-02-09,30.142,30.219,29.657,29.706,340002,0
2007-02-12,29.79,29.866,29.506,29.706,234869,0
2007-02-13,29.827,30.391,29.79,30.009,453212,0
2007-02-14,30.077,30.524,30.028,30.304,413709,0
2007-02-15,30.324,30.514,30.219,30.437,305938,0
2007-02-16,30.447,30.524,30.152,30.285,387734,0
2007-02-20,30.132,30.771,29.943,30.702,460274,0
2007-02-21,32.084,34.308,32.084,33.777,3571395,0
2007-02-22,33.844,33.844,32.956,33.273,1157313,0
2007-02-23,33.282,34.09,33.184,33.945,1105167,0
2007-02-26,34.004,34.281,33.433,33.67,946108,0
2007-02-27,33.243,33.368,32.253,32.332,1271488,0
2007-02-28,32.312,32.662,31.872,32.454,996457,0
2007-03-01,32.026,32.995,31.818,32.768,1114224,0
2007-03-02,32.588,32.976,32.521,32.729,1307235,0
2007-03-05,32.435,32.946,32.368,32.368,1182335,0
2007-03-06,32.672,33.405,32.672,33.083,985104,0
2007-03-07,33.064,33.273,32.738,32.768,968703,0
2007-03-08,33.005,33.273,32.768,32.837,795233,0
2007-03-09,32.874,33.423,32.846,33.321,807008,0
2007-03-12,33.233,33.679,33.13,33.263,791027,0
2007-03-13,33.14,33.253,32.322,32.322,1123460,0
2007-03-14,32.292,32.798,32.007,32.386,805746,0
2007-03-15,32.386,32.588,32.263,32.578,608094,0
2007-03-16,32.578,32.901,32.207,32.376,1311229,0
2007-03-19,32.578,33.157,32.396,32.901,1140701,0
2007-03-20,32.827,33.549,32.817,33.348,1050077,0
2007-03-21,33.433,33.984,33.14,33.651,1121568,0
2007-03-22,33.651,33.708,33.204,33.312,913190,0
2007-03-23,33.101,33.405,33.005,33.339,955665,0
2007-03-26,33.273,33.339,32.729,32.976,1040403,0
2007-03-27,32.956,32.966,32.406,32.56,798807,0
2007-03-28,32.531,32.7,32.074,32.472,1149742,0
2007-03-29,32.598,32.798,32.158,32.435,803012,0
2007-03-30,32.435,33.312,32.435,32.874,719956,0
2007-04-02,32.901,33.074,32.672,32.837,791027,0
2007-04-03,32.946,33.815,32.946,33.67,836866,0
2007-04-04,33.708,33.881,33.568,33.698,546063,0
2007-04-05,33.651,34.06,33.651,33.984,479620,0
2007-04-09,33.994,34.242,33.873,33.945,523143,0
2007-04-10,33.927,34.167,33.461,33.559,472470,0
2007-04-11,33.624,33.66,32.607,32.846,810792,0
2007-04-12,32.837,32.837,32.13,32.502,1055333,0
2007-04-13,32.578,32.652,32.074,32.226,1557871,0
2007-04-16,32.386,32.681,32.12,32.672,603889,0
2007-04-17,32.672,32.672,32.368,32.492,341894,0
2007-04-18,32.454,32.454,32.026,32.263,631643,0
2007-04-19,32.055,32.055,31.446,31.577,767722,0
2007-04-20,31.882,31.882,31.436,31.722,708385,0
2007-04-23,31.644,31.654,30.998,31.303,882913,0
2007-04-24,31.303,31.846,31.179,31.78,819832,0
2007-04-25,31.892,32.292,31.828,32.197,966497,0
2007-04-26,32.35,33.005,32.168,32.874,1054703,0
2007-04-27,32.719,32.719,32.396,32.445,561414,0
2007-04-30,32.426,32.7,31.682,31.682,628699,0
2007-05-01,31.644,32.244,31.475,32.084,665497,0
2007-05-02,32.187,33.253,32.187,32.928,1025368,0
2007-05-03,32.928,33.064,32.598,32.768,650359,0
2007-05-04,32.891,32.919,32.578,32.778,556157,0
2007-05-07,32.874,33.881,32.874,33.539,961765,0
2007-05-08,33.433,33.53,33.005,33.48,492658,0
2007-05-09,33.48,34.06,33.396,33.777,627439,0
2007-05-10,33.777,33.863,33.194,33.302,814365,0
2007-05-11,33.577,33.975,33.577,33.881,508005,0
2007-05-14,34.623,35.745,34.385,35.138,2861638,0
2007-05-15,35.175,35.727,34.148,35.583,3533757,0
2007-05-16,37.446,37.829,35.964,36.753,6677632,0
2007-05-17,36.846,36.98,35.8,36.116,2171987,0
2007-05-18,36.135,36.145,35.763,36.001,1673057,0
2007-05-21,35.888,36.383,35.79,36.204,1221443,0
2007-05-22,36.204,37.02,36.165,36.906,1091290,0
2007-05-23,36.935,37.097,36.468,36.506,1300926,0
2007-05-24,36.506,36.734,35.947,36.058,1192638,0
2007-05-25,36.145,36.276,35.888,36.155,586161,0
2007-05-29,36.333,36.506,35.928,36.286,686943,0
2007-05-30,36.096,36.266,35.622,36.155,909617,0
2007-05-31,36.067,36.363,35.829,36.363,1295247,0
2007-06-01,36.67,37.078,36.433,36.64,1098018,0
2007-06-04,36.57,36.98,36.393,36.925,606623,0
2007-06-05,36.81,36.81,36.323,36.542,601364,0
2007-06-06,36.323,36.323,35.451,35.583,893848,0
2007-06-07,35.413,35.432,34.643,34.643,747679,0
2007-06-08,34.643,35.212,34.48,35.118,405816,0
2007-06-11,35.04,35.307,34.663,35.185,539967,0
2007-06-12,34.954,35.108,34.673,34.793,752189,0
2007-06-13,34.851,35.375,34.765,35.288,841490,0
2007-06-14,35.385,35.593,35.249,35.46,747922,0
2007-06-15,35.991,36.126,35.573,35.573,1210300,0
2007-06-18,35.583,35.848,35.375,35.613,714279,0
2007-06-19,35.505,35.745,35.098,35.603,622602,0
2007-06-20,35.661,35.718,34.718,34.718,846958,0
2007-06-21,34.698,34.698,34.004,34.212,1035148,0
2007-06-22,34.09,34.1,33.312,33.5,1661534,0
2007-06-25,33.5,34.119,33.194,33.606,731943,0
2007-06-26,33.718,34.024,33.339,33.559,705448,0
2007-06-27,33.243,33.965,33.213,33.787,764744,0
2007-06-28,33.787,34.08,33.718,33.747,553635,0
2007-06-29,33.863,34.024,33.549,33.738,524409,0
2007-07-02,33.881,33.975,33.549,33.797,917819,0
2007-07-03,33.767,34.593,33.767,34.545,445557,0
2007-07-05,34.48,34.698,34.232,34.328,422006,0
2007-07-06,34.252,34.262,33.863,34.139,508215,0
2007-07-09,34.09,34.158,33.624,34.004,559942,0
2007-07-10,33.651,33.747,33.204,33.213,676010,0
2007-07-11,33.194,33.339,32.956,33.044,544593,0
2007-07-12,33.194,33.549,32.995,33.13,902256,0
2007-07-13,33.111,33.282,32.837,33.034,435253,0
2007-07-16,33.101,33.147,32.768,32.928,636299,0
2007-07-17,32.928,33.51,32.817,33.005,621553,0
2007-07-18,32.91,33.176,32.578,32.919,437777,0
2007-07-19,33.176,33.321,33.074,33.213,407708,0
2007-07-20,33.147,33.33,32.454,32.607,598634,0
2007-07-23,33.881,35.05,33.624,34.185,1688869,0
2007-07-24,33.955,34.29,33.651,33.767,985944,0
2007-07-25,33.909,34.051,32.521,32.788,1076571,0
2007-07-26,32.217,32.368,31.198,31.436,1456102,0
2007-07-27,31.388,31.485,30.324,30.391,1419308,0
2007-07-30,30.437,30.932,30.152,30.771,643418,0
2007-07-31,31.075,31.151,30.333,30.437,793338,0
2007-08-01,30.342,30.484,29.468,29.819,1612122,0
2007-08-02,29.866,31.075,29.866,31.038,1333938,0
2007-08-03,30.904,30.904,29.324,29.487,1577221,0
2007-08-06,29.687,30.4,29.552,30.4,1469350,0
2007-08-07,30.342,31.303,29.725,31.275,2427751,0
2007-08-08,32.7,32.874,26.529,28.165,5580713,0
2007-08-09,27.412,28.583,26.431,26.738,4109681,0
2007-08-10,26.441,28.544,25.206,28.422,3965858,0
2007-08-13,29.535,30.904,29.382,30.333,3069277,0
2007-08-14,30.275,30.648,29.657,29.973,1481756,0
2007-08-15,29.847,30.79,29.657,29.81,1589414,0
2007-08-16,29.535,30.372,28.705,30.266,1685926,0
2007-08-17,31.504,31.846,30.123,30.227,1413630,0
2007-08-20,30.275,31.104,30.257,30.969,923074,0
2007-08-21,30.856,31.587,30.391,31.341,1163410,0
2007-08-22,31.625,32.064,30.913,31.882,1786013,0
2007-08-23,31.979,32.093,30.896,31.188,1476079,0
2007-08-24,31.142,31.408,30.913,31.293,1092550,0
2007-08-27,31.151,31.466,31.104,31.104,522305,0
2007-08-28,30.658,30.886,29.847,29.904,1076359,0
2007-08-29,30.009,30.171,29.506,30.038,972698,0
2007-08-30,29.61,29.914,29.315,29.439,716593,0
2007-08-31,29.914,29.943,29.154,29.591,965761,0
2007-09-04,29.392,29.924,29.239,29.63,761169,0
2007-09-05,29.496,29.657,29.039,29.535,1065214,0
2007-09-06,29.552,29.63,29.029,29.429,700822,0
2007-09-07,29.056,29.163,28.563,28.633,556157,0
2007-09-10,28.642,28.642,27.65,28.011,852845,0
2007-09-11,28.127,28.486,27.946,28.336,824461,0
2007-09-12,28.336,28.402,27.603,27.679,731521,0
2007-09-13,27.718,28.67,27.299,28.43,979005,0
2007-09-14,28.155,29.193,27.946,29.193,1137967,0
2007-09-17,28.946,28.946,27.927,28.25,1559135,0
2007-09-18,28.345,29.914,28.059,29.761,1387765,0
2007-09-19,29.963,30.61,29.914,30.132,1212611,0
2007-09-20,30,30.237,29.419,29.591,498335,0
2007-09-21,29.875,30.179,29.248,29.706,744138,0
2007-09-24,29.591,30.437,29.458,30.028,930855,0
2007-09-25,29.895,30.295,29.639,30.247,752338,0
2007-09-26,30.409,31.388,30.237,31.028,988048,0
2007-09-27,31.038,31.828,30.761,31.751,963235,0
2007-09-28,31.741,31.865,30.751,30.837,1162570,0
2007-10-01,30.437,31.388,30.417,31.065,963447,0
2007-10-02,30.989,31.634,30.932,31.408,815626,0
2007-10-03,31.169,31.596,30.817,31.113,692833,0
2007-10-04,31.169,31.246,30.702,31.198,576341,0
2007-10-05,31.634,32.435,31.577,32.226,688836,0
2007-10-08,31.911,33.101,31.846,32.995,1103906,0
2007-10-09,33.147,33.405,32.263,32.768,877023,0
2007-10-10,32.768,32.768,32.158,32.312,579286,0
2007-10-11,32.598,32.632,31.246,31.562,878499,0
2007-10-12,31.475,31.644,30.969,31.226,640896,0
2007-10-15,31.132,31.132,30.048,30.219,982160,0
2007-10-16,30.038,30.562,29.715,29.725,629857,0
2007-10-17,30.114,30.372,29.687,29.914,1206514,0
2007-10-18,29.677,30.761,29.677,30.572,545961,0
2007-10-19,30.514,30.59,29.61,29.63,568356,0
2007-10-22,29.487,30.751,29.154,30.648,576133,0
2007-10-23,30.941,31.085,30.132,30.837,569089,0
2007-10-24,30.562,30.629,29.61,29.895,777674,0
2007-10-25,29.963,30.199,29.086,29.258,823512,0
2007-10-26,29.296,29.535,28.633,29.439,756962,0
2007-10-29,29.515,30.097,29.382,29.667,521256,0
2007-10-30,29.487,30.295,29.439,29.847,710494,0
2007-10-31,30.048,30.257,29.135,29.837,581388,0
2007-11-01,29.296,29.63,28.307,28.373,803959,0
2007-11-02,28.679,28.917,27.879,28.763,631118,0
2007-11-05,28.763,28.763,27.253,27.357,791601,0
2007-11-06,27.783,27.783,26.586,27.366,760828,0
2007-11-07,27.317,27.347,26.157,26.242,1083133,0
2007-11-08,25.642,26.489,25.642,26.137,791725,0
2007-11-09,25.729,26.054,25.348,25.729,793277,0
2007-11-12,25.682,26.64,25.445,26.204,828665,0
2007-11-13,26.412,26.908,25.966,26.624,918886,0
2007-11-14,26.738,26.88,25.586,25.711,839704,0
2007-11-15,25.711,26.045,25.283,25.758,981234,0
2007-11-16,28.449,30.741,27.48,30.199,4123925,0
2007-11-19,29.543,30.427,29.506,30.068,1363711,0
2007-11-20,30,30,28.772,29.409,1145959,0
2007-11-21,29.296,30.266,28.849,29.506,811696,0
2007-11-23,29.8,30.161,29.591,29.963,209330,0
2007-11-26,30.068,30.58,28.652,28.652,619618,0
2007-11-27,28.79,29.086,27.299,28.069,959867,0
2007-11-28,28.534,29.115,28.202,28.772,719792,0
2007-11-29,28.688,28.688,28.059,28.269,555211,0
2007-11-30,28.613,28.782,28.029,28.486,679427,0
2007-12-03,28.307,28.496,27.822,27.85,441561,0
2007-12-04,27.689,27.689,26.756,26.955,1069630,0
2007-12-05,27.421,27.67,26.539,26.738,553551,0
2007-12-06,26.64,27.802,26.64,27.718,650359,0
2007-12-07,27.718,27.956,26.746,26.908,606831,0
2007-12-10,26.916,27.584,26.824,27.07,566478,0
2007-12-11,27.155,27.67,26.358,26.376,986471,0
2007-12-12,27.099,27.253,25.919,26.252,788513,0
2007-12-13,25.787,25.88,25.33,25.339,1130609,0
2007-12-14,26.348,26.709,25.739,26.045,1869489,0
2007-12-17,25.928,25.985,25.492,25.52,704384,0
2007-12-18,25.862,25.862,24.446,25.254,1004502,0
2007-12-19,25.254,25.254,23.998,24.408,883588,0
2007-12-20,24.55,24.654,23.502,24.035,718691,0
2007-12-21,24.437,25.055,24.301,24.862,1253299,0
2007-12-24,24.959,25.196,24.816,25.073,161484,0
2007-12-26,25.082,25.129,24.644,24.891,460905,0
2007-12-27,24.891,25.036,24.614,24.843,494129,0
2007-12-28,24.968,25.018,24.731,24.968,406734,0
2007-12-31,24.891,24.891,24.283,24.51,564448,0
2008-01-02,24.52,24.693,23.599,23.769,564525,0
2008-01-03,23.855,24.045,22.828,22.931,944734,0
2008-01-04,22.837,22.837,21.934,22.115,994871,0
2008-01-07,22.172,22.837,21.924,22.782,918026,0
2008-01-08,22.845,23.197,22.21,22.457,1181108,0
2008-01-09,22.552,23.274,22.181,23.197,1248096,0
2008-01-10,22.875,23.59,22.496,23.323,994485,0
2008-01-11,23.114,23.114,22.191,22.258,910270,0
2008-01-14,22.353,22.39,21.574,22.049,1035968,0
2008-01-15,21.782,22.922,21.668,22.427,1318859,0
2008-01-16,22.457,23.713,22.266,23.418,1151796,0
2008-01-17,23.55,23.73,23.104,23.104,1380462,0
2008-01-18,23.237,23.777,22.399,22.704,1163734,0
2008-01-22,21.772,24.693,21.466,24.301,1368030,0
2008-01-23,23.675,26.166,23.493,26.127,1765834,0
2008-01-24,26.184,26.955,25.462,25.586,967095,0
2008-01-25,26.005,26.005,24.779,25.254,1036699,0
2008-01-28,24.761,25.206,23.826,25.158,1140176,0
2008-01-29,25.348,26.214,25.158,26.147,1019800,0
2008-01-30,25.919,26.719,25.292,26.586,1314856,0
2008-01-31,26.376,28.184,26.252,27.67,1720834,0
2008-02-01,27.907,28.43,27.289,28.354,742315,0
2008-02-04,28.231,28.269,26.785,26.844,1134666,0
2008-02-05,26.395,27.253,26.272,26.301,934757,0
2008-02-06,26.577,26.785,25.168,25.206,949357,0
2008-02-07,25.018,25.605,24.465,25.274,1734990,0
2008-02-08,25.158,25.501,24.588,24.779,670808,0
2008-02-11,24.741,25.11,24.418,25.055,692833,0
2008-02-12,25.082,25.957,24.978,25.767,1085297,0
2008-02-13,26.015,26.33,25.652,26.33,578063,0
2008-02-14,26.292,26.509,25.063,25.11,696563,0
2008-02-15,24.901,24.978,24.379,24.624,854723,0
2008-02-19,25.027,25.454,24.408,25.311,1438443,0
2008-02-20,25.018,27.243,24.398,27.243,2926156,0
2008-02-21,27.347,27.613,25.254,25.396,1314851,0
2008-02-22,25.482,25.825,24.872,25.652,865613,0
2008-02-25,25.662,26.09,25.283,25.957,826205,0
2008-02-26,25.835,27.5,25.749,26.926,1154351,0
2008-02-27,26.689,27.079,26.311,26.935,1098123,0
2008-02-28,26.539,26.804,25.777,25.797,625381,0
2008-02-29,25.436,25.652,24.95,24.988,738867,0
2008-03-03,24.95,25.348,24.53,24.91,644069,0
2008-03-04,24.779,25.045,24.359,24.881,892618,0
2008-03-05,25.063,26.224,24.91,25.711,844788,0
2008-03-06,25.558,25.558,24.388,24.484,1007499,0
2008-03-07,24.121,24.779,23.855,24.159,961502,0
2008-03-10,24.283,24.351,23.134,23.333,812278,0
2008-03-11,24.026,24.131,22.931,23.685,1440772,0
2008-03-12,23.76,24.293,23.227,23.628,1672469,0
2008-03-13,23.264,24.351,22.855,24.14,970964,0
2008-03-14,24.388,24.624,23.038,23.475,1849617,0
2008-03-17,22.971,23.695,22.752,23.038,725950,0
2008-03-18,23.695,24.55,23.313,24.398,995802,0
2008-03-19,24.614,24.891,23.998,24.016,683580,0
2008-03-20,24.207,26.054,24.188,25.966,1939720,0
2008-03-24,26.117,26.509,25.406,26.338,818251,0
2008-03-25,26.385,26.48,26.073,26.147,583075,0
2008-03-26,26.082,26.082,25.214,25.558,670377,0
2008-03-27,25.777,26.117,25.274,25.348,565757,0
2008-03-28,25.454,25.549,24.843,24.881,638662,0
2008-03-31,24.862,25.815,24.741,25.558,647579,0
2008-04-01,25.825,27.109,25.825,27.109,741771,0
2008-04-02,26.945,27.032,26.204,26.509,681897,0
2008-04-03,26.292,26.766,25.871,26.679,408445,0
2008-04-04,26.804,27.004,26.005,26.548,488450,0
2008-04-07,26.824,26.824,25.919,26.082,379847,0
2008-04-08,25.919,26.045,25.492,25.758,350100,0
2008-04-09,25.777,25.909,25.206,25.426,375720,0
2008-04-10,25.367,26.137,25.367,25.807,282390,0
2008-04-11,25.454,25.492,24.968,25.018,530629,0
2008-04-14,24.872,25.018,24.465,24.493,378679,0
2008-04-15,24.614,25.055,24.465,24.891,265790,0
2008-04-16,25.176,25.568,24.731,25.339,312384,0
2008-04-17,25.311,25.862,25.027,25.632,371853,0
2008-04-18,26.015,26.519,25.691,25.729,626854,0
2008-04-21,25.492,25.767,25.119,25.339,558080,0
2008-04-22,25.091,25.292,24.731,25.244,857558,0
2008-04-23,25.302,25.72,24.862,25.073,355339,0
2008-04-24,25.358,25.9,24.891,25.605,463640,0
2008-04-25,25.758,26.063,25.274,25.88,334192,0
2008-04-28,25.919,26.1,25.377,25.825,518910,0
2008-04-29,25.797,26.176,25.348,25.622,336615,0
2008-04-30,25.787,26.282,25.358,25.445,429453,0
2008-05-01,25.482,26.519,25.091,26.412,847220,0
2008-05-02,26.632,26.89,25.234,25.454,1371007,0
2008-05-05,25.426,25.975,25.224,25.682,607538,0
2008-05-06,25.682,26.509,25.605,26.045,742634,0
2008-05-07,26.045,26.586,25.482,25.605,777932,0
2008-05-08,25.682,25.862,25.358,25.672,595848,0
2008-05-09,25.358,25.844,25.254,25.632,655006,0
2008-05-12,25.701,26.348,25.614,25.691,764235,0
2008-05-13,25.871,26.766,25.672,26.412,1209983,0
2008-05-14,25.168,25.168,23.124,23.657,5889689,0
2008-05-15,23.807,23.942,23.352,23.418,2320934,0
2008-05-16,23.446,23.59,22.334,22.629,2414607,0
2008-05-19,22.629,22.694,22.069,22.115,1965508,0
2008-05-20,22.009,22.638,21.924,22.544,2162285,0
2008-05-21,22.552,22.845,22.069,22.552,1898401,0
2008-05-22,22.589,23.143,22.496,22.855,877813,0
2008-05-23,22.791,23.029,22.162,22.286,914623,0
2008-05-27,22.353,22.855,22.162,22.638,828508,0
2008-05-28,22.609,22.742,22.191,22.619,916444,0
2008-05-29,22.506,23.418,22.353,23.333,1109471,0
2008-05-30,23.769,23.807,23.284,23.372,839134,0
2008-06-02,23.4,23.4,22.399,22.675,908705,0
2008-06-03,22.733,22.912,22.276,22.286,946689,0
2008-06-04,22.238,22.865,22,22.855,971528,0
2008-06-05,22.875,23.372,22.855,23.352,724443,0
2008-06-06,23.029,23.095,22.657,22.723,812953,0
2008-06-09,22.819,23.362,22.535,22.723,752901,0
2008-06-10,22.457,23.313,22.38,23.086,548514,0
2008-06-11,22.991,23.143,22.609,22.638,746215,0
2008-06-12,23.39,23.721,22.782,22.951,618882,0
2008-06-13,23.264,23.609,23.038,23.484,430103,0
2008-06-16,23.227,23.57,23.076,23.455,469051,0
2008-06-17,23.59,23.777,23.188,23.39,887741,0
2008-06-18,23.342,23.74,23.066,23.418,500836,0
2008-06-19,23.418,23.826,23.333,23.685,852400,0
2008-06-20,23.484,23.54,22.828,23.01,1224764,0
2008-06-23,23.217,23.446,22.219,22.675,1095743,0
2008-06-24,22.552,22.981,22.37,22.408,1136330,0
2008-06-25,22.506,23.342,22.266,23.256,985801,0
2008-06-26,22.895,23.41,22.087,22.238,1070739,0
2008-06-27,22.228,22.37,21.583,21.895,1225395,0
2008-06-30,21.868,22.039,21.239,21.316,764518,0
2008-07-01,21.202,21.772,20.44,21.703,827416,0
2008-07-02,21.743,21.772,20.831,20.924,821327,0
2008-07-03,20.944,21.288,20.659,21.011,227347,0
2008-07-07,21.098,21.306,20.223,20.592,736949,0
2008-07-08,20.592,21.536,20.316,21.438,906864,0
2008-07-09,21.486,21.486,20.204,20.259,795166,0
2008-07-10,20.166,20.527,19.661,20.06,659401,0
2008-07-11,19.699,19.699,16.922,17.842,3251711,0
2008-07-14,18.027,18.375,17.283,18.07,1629486,0
2008-07-15,17.891,18.539,17.348,18.177,1548613,0
2008-07-16,18.318,19.565,18.061,19.433,973447,0
2008-07-17,19.479,20.363,18.833,19.953,1217032,0
2008-07-18,20.06,20.127,19.462,19.699,784685,0
2008-07-21,19.737,19.881,19.148,19.452,544857,0
2008-07-22,19.385,21.07,19.148,21.011,1052896,0
2008-07-23,20.992,21.99,20.697,21.629,2043395,0
2008-07-24,21.546,21.546,19.928,20.012,1162854,0
2008-07-25,20.176,20.574,19.898,19.983,756987,0
2008-07-28,19.963,20.146,19.186,19.556,1108307,0
2008-07-29,19.594,20.25,19.479,20.022,1044683,0
2008-07-30,20.194,20.498,19.862,20.223,671940,0
2008-07-31,20.269,20.775,20.041,20.527,568462,0
2008-08-01,20.537,21.002,19.973,20.878,923309,0
2008-08-04,20.906,21.135,20.61,20.85,1185365,0
2008-08-05,21.116,22.258,20.84,21.914,1251421,0
2008-08-06,22.039,23.303,21.668,23.029,2054735,0
2008-08-07,22.828,22.961,22.315,22.496,824840,0
2008-08-08,22.562,23.894,22.562,23.675,1183808,0
2008-08-11,23.675,25.063,23.372,24.408,1296045,0
2008-08-12,24.301,24.843,24.14,24.624,844834,0
2008-08-13,24.559,24.741,23.807,24.456,1192048,0
2008-08-14,24.244,25.72,24.244,25.529,857319,0
2008-08-15,25.622,26.157,24.683,25.244,899967,0
2008-08-18,25.302,25.396,24.311,24.605,686391,0
2008-08-19,24.331,24.331,23.284,23.695,993884,0
2008-08-20,23.816,23.816,22.931,23.372,863026,0
2008-08-21,23.076,23.502,22.457,22.772,673835,0
2008-08-22,22.931,23.787,22.845,23.647,433975,0
2008-08-25,23.446,23.446,22.467,22.81,493437,0
2008-08-26,22.589,22.694,21.924,22.334,667855,0
2008-08-27,22.334,22.845,22.228,22.506,656005,0
2008-08-28,22.544,23.086,22.286,23.02,478441,0
2008-08-29,22.801,22.941,22.2,22.572,399480,0
2008-09-02,22.733,24.159,22.733,23.56,712261,0
2008-09-03,23.4,23.884,22.961,23.769,938547,0
2008-09-04,23.637,23.769,22.552,22.629,637546,0
2008-09-05,22.467,23.048,22.096,22.819,606351,0
2008-09-08,23.256,23.932,23.178,23.855,647517,0
2008-09-09,23.914,24.624,23.628,24.159,1156937,0
2008-09-10,24.52,24.634,23.951,24.446,920144,0
2008-09-11,24.035,24.159,23.352,24.113,825218,0
2008-09-12,23.57,23.75,23.152,23.531,1257390,0
2008-09-15,22.675,23.75,22.581,22.837,1129002,0
2008-09-16,22.353,23.855,22.353,23.628,1082477,0
2008-09-17,23.247,23.59,21.782,22.258,1042623,0
2008-09-18,22.657,24.712,22.019,23.998,1675504,0
2008-09-19,24.379,28.869,23.066,24.446,3272120,0
2008-09-22,24.121,24.273,22.638,22.791,1113018,0
2008-09-23,22.961,23.247,21.802,21.914,842338,0
2008-09-24,22,22,20.924,21.021,970658,0
2008-09-25,21.202,21.713,20.963,21.288,856870,0
2008-09-26,20.915,21.782,20.214,20.982,1041176,0
2008-09-29,20.601,20.677,18.929,19.042,1153295,0
2008-09-30,19.509,20.308,18.939,20.069,1352994,0
2008-10-01,19.804,20.345,19.642,19.936,524497,0
2008-10-02,19.872,20.259,19.023,19.118,523336,0
2008-10-03,19.509,19.67,18.284,18.425,605422,0
2008-10-06,18.235,19.186,17.454,19.032,1274309,0
2008-10-07,19.499,19.546,18.482,18.671,1279373,0
2008-10-08,18.008,19.089,17.813,17.862,910142,0
2008-10-09,18.07,18.079,16.114,16.114,796515,0
2008-10-10,15.247,18.206,14.66,17.9,1760531,0
2008-10-13,18.977,19.128,18.225,19.128,812907,0
2008-10-14,19.842,19.963,17.044,17.586,1231065,0
2008-10-15,17.586,17.682,15.591,15.591,996712,0
2008-10-16,15.77,16.426,14.552,16.387,1370660,0
2008-10-17,15.713,17.074,15.571,16.521,1052262,0
2008-10-20,16.759,17.168,16.019,17.11,734935,0
2008-10-21,16.883,17.691,16.883,17.159,768848,0
2008-10-22,16.713,17.283,15.98,16.303,558872,0
2008-10-23,16.455,16.806,15.219,16.14,950198,0
2008-10-24,14.723,15.961,14.723,15.457,718469,0
2008-10-27,15.228,16.066,15.219,15.219,527507,0
2008-10-28,15.504,16.284,14.211,16.198,1295447,0
2008-10-29,16.227,17.643,15.999,16.816,855889,0
2008-10-30,17.367,18.07,17.338,18.061,815293,0
2008-10-31,18.017,19.356,17.751,19.118,679211,0
2008-11-03,19.089,19.67,18.622,18.995,346289,0
2008-11-04,19.365,19.365,17.761,18.255,682111,0
2008-11-05,18.07,18.128,16.684,16.854,625085,0
2008-11-06,16.732,17.275,16.333,16.407,712018,0
2008-11-07,16.59,16.796,15.721,16.066,540109,0
2008-11-10,16.617,16.786,15.342,15.581,347905,0
2008-11-11,15.408,16.323,15.219,15.591,371091,0
2008-11-12,15.323,15.684,14.714,14.799,375270,0
2008-11-13,14.848,15.721,13.516,15.619,765043,0
2008-11-14,15.75,15.75,14.514,14.62,676857,0
2008-11-17,14.505,14.64,13.925,14.002,537288,0
2008-11-18,14.077,14.696,13.801,14.466,1007846,0
2008-11-19,14.03,14.294,12.861,12.888,2360512,0
2008-11-20,12.774,12.908,11.594,11.67,2019621,0
2008-11-21,11.955,13.479,11.242,13.373,1473229,0
2008-11-24,13.554,14.971,13.079,14.808,1013478,0
2008-11-25,14.953,15.257,13.697,14.562,1208943,0
2008-11-26,14.259,16.426,13.944,16.169,1114528,0
2008-11-28,16.056,16.732,15.884,16.645,290784,0
2008-12-01,16.178,16.343,14.438,14.457,866503,0
2008-12-02,14.723,15.266,14.25,15.008,754450,0
2008-12-03,14.601,15.694,14.542,15.552,919288,0
2008-12-04,15.247,16.806,15.247,16.655,1519763,0
2008-12-05,16.293,17.576,15.941,17.558,1142062,0
2008-12-08,18.215,19.737,18.167,19.489,1955755,0
2008-12-09,19.177,19.67,18.245,18.475,904943,0
2008-12-10,18.75,19.337,18.284,19.032,1075870,0
2008-12-11,18.759,19.27,17.862,18.037,809040,0
2008-12-12,17.197,19.233,17.197,19.06,1136595,0
2008-12-15,19.118,19.963,18.137,18.53,523469,0
2008-12-16,18.795,20.878,18.157,20.47,835654,0
2008-12-17,19.973,20.972,19.737,20.547,672755,0
2008-12-18,20.05,20.47,19.813,20.156,702777,0
2008-12-19,21.079,21.695,20.915,21.382,1617698,0
2008-12-22,21.364,21.364,19.518,20.069,666100,0
2008-12-23,20.393,20.47,19.499,19.709,558729,0
2008-12-24,19.746,20.299,19.395,20.194,185258,0
2008-12-26,20.44,20.62,19.365,20.316,182907,0
2008-12-29,20.223,20.299,19.67,19.862,238933,0
2008-12-30,20.06,20.479,19.442,20.45,381606,0
2008-12-31,20.821,21.107,20.373,21.011,390902,0
2009-01-02,20.488,21.583,20.46,21.364,472019,0
2009-01-05,21.355,21.496,20.906,21.259,659118,0
2009-01-06,21.583,21.962,21.496,21.593,655516,0
2009-01-07,21.192,21.792,20.677,21.021,478291,0
2009-01-08,20.992,21.536,20.992,21.364,428455,0
2009-01-09,21.259,21.678,21.089,21.239,525218,0
2009-01-12,21.239,21.239,20.223,20.43,435722,0
2009-01-13,20.44,20.707,19.746,19.963,512532,0
2009-01-14,19.983,20.022,18.75,19.148,773654,0
2009-01-15,19.06,20.488,18.671,20.012,618492,0
2009-01-16,20.127,20.868,19.775,20.868,621344,0
2009-01-20,20.785,20.813,19.973,20.259,1147120,0
2009-01-21,20.412,20.557,19.518,20.299,769821,0
2009-01-22,19.775,21.753,19.556,21.306,973557,0
2009-01-23,21.002,21.762,20.527,21.678,622220,0
2009-01-26,21.649,22.152,21.279,21.686,643471,0
2009-01-27,21.658,22.248,21.506,21.849,379234,0
2009-01-28,21.895,22.685,21.895,22.496,628456,0
2009-01-29,22.125,22.648,21.792,22.172,594170,0
2009-01-30,22.315,22.733,21.316,21.486,416595,0
2009-02-02,21.211,22.029,21.03,21.83,461785,0
2009-02-03,21.971,22.723,21.639,22.457,365561,0
2009-02-04,22.457,22.742,21.762,21.971,439421,0
2009-02-05,23.352,23.352,21.723,22.135,497024,0
2009-02-06,22.039,22.762,21.981,22.447,635594,0
2009-02-09,22.228,22.334,21.39,22.019,462759,0
2009-02-10,21.943,22.258,21.07,21.135,708187,0
2009-02-11,21.325,21.526,20.944,21.279,399296,0
2009-02-12,20.982,22.258,20.982,22.135,636395,0
2009-02-13,22.049,22.325,21.496,21.905,335433,0
2009-02-17,21.555,21.629,20.982,21.192,1081964,0
2009-02-18,20.831,20.915,19.233,19.327,1864223,0
2009-02-19,19.973,20.156,19.279,19.337,866919,0
2009-02-20,19.023,19.993,18.613,19.479,1002652,0
2009-02-23,19.565,19.765,18.435,18.594,1123935,0
2009-02-24,18.948,19.479,18.661,19.224,818532,0
2009-02-25,19.108,19.499,18.455,18.776,757593,0
2009-02-26,18.909,19.051,18.108,18.225,700346,0
2009-02-27,18.137,18.833,18.017,18.491,1016042,0
2009-03-02,17.871,18.147,17.246,17.329,866722,0
2009-03-03,17.494,17.751,16.826,17.009,1106858,0
2009-03-04,17.266,17.94,16.97,17.653,791440,0
2009-03-05,17.082,17.503,16.6,16.684,664270,0
2009-03-06,16.864,17.064,16.085,16.53,719342,0
2009-03-09,16.378,16.961,15.779,16.397,489702,0
2009-03-10,16.816,17.338,16.645,17.292,450685,0
2009-03-11,17.357,18.265,17.236,18.07,849403,0
2009-03-12,17.881,19.138,17.771,19.051,716641,0
2009-03-13,19.128,19.405,18.318,19.308,667076,0
2009-03-16,17.741,19.953,17.741,19.613,1066871,0
2009-03-17,19.594,20.166,19.252,20.166,502078,0
2009-03-18,20.117,21.859,19.983,21.506,1094954,0
2009-03-19,21.564,21.564,20.557,20.813,539744,0
2009-03-20,21.116,21.42,19.881,20.156,704775,0
2009-03-23,20.736,21.877,20.326,21.782,656831,0
2009-03-24,21.476,21.84,21.03,21.153,551149,0
2009-03-25,21.83,21.877,20.557,21.42,593059,0
2009-03-26,21.723,22.828,21.723,22.828,793459,0
2009-03-27,22.334,22.819,21.668,22.325,580411,0
2009-03-30,21.658,21.971,21.269,21.782,375640,0
2009-03-31,22.142,22.704,21.895,22.152,546028,0
2009-04-01,21.639,22.399,21.448,22.181,577194,0
2009-04-02,22.81,23.924,22.181,23.637,832408,0
2009-04-03,23.455,23.637,22.855,23.55,591468,0
2009-04-06,23.152,23.362,22.516,22.845,403136,0
2009-04-07,22.399,22.845,22.105,22.162,326977,0
2009-04-08,22.39,23.455,22.39,23.436,476276,0
2009-04-09,23.769,24.52,23.685,24.446,814503,0
2009-04-13,23.894,24.369,23.787,24.207,489133,0
2009-04-14,23.695,24.15,23.455,23.695,460355,0
2009-04-15,23.104,23.104,22.135,22.447,1031069,0
2009-04-16,22.875,23.484,22.535,23.256,594744,0
2009-04-17,23.342,23.969,23.247,23.721,458987,0
2009-04-20,23.076,23.531,22.334,22.427,581249,0
2009-04-21,22.39,22.638,22.191,22.496,421354,0
2009-04-22,22.219,23.352,22.219,22.912,621196,0
2009-04-23,23.207,23.54,22.991,23.382,872118,0
2009-04-24,23.721,24.693,23.382,24.293,812822,0
2009-04-27,23.777,24.273,23.057,23.54,425484,0
2009-04-28,23.197,23.826,23.16,23.247,670878,0
2009-04-29,23.777,24.465,23.59,24.094,742558,0
2009-04-30,24.253,24.722,23.352,23.39,843746,0
2009-05-01,23.313,23.797,22.675,22.752,640135,0
2009-05-04,23.124,23.531,22.657,23.41,555604,0
2009-05-05,23.124,23.777,22.912,23.178,674438,0
2009-05-06,23.619,23.619,22.38,22.638,629889,0
2009-05-07,23.168,23.178,22.39,22.589,517605,0
2009-05-08,22.819,23.114,22.059,22.544,692053,0
2009-05-11,22.343,23.168,22.343,22.991,1070253,0
2009-05-12,23.16,23.294,21.686,22.525,687246,0
2009-05-13,22.142,22.343,20.804,20.888,1151263,0
2009-05-14,22.552,23.247,21.41,22.638,3250034,0
2009-05-15,22.427,22.845,22.172,22.181,1027138,0
2009-05-18,22.457,23.846,22.219,23.807,1479443,0
2009-05-19,23.41,24.614,23.274,24.273,1073778,0
2009-05-20,24.398,25.196,23.998,24.035,960105,0
2009-05-21,23.969,24.408,23.57,23.998,691837,0
2009-05-22,24.226,24.236,23.628,23.865,467768,0
2009-05-26,23.55,26.232,23.55,25.807,1357742,0
2009-05-27,25.682,26.005,25.045,25.063,571884,0
2009-05-28,25.206,25.682,24.456,24.853,699255,0
2009-05-29,25.018,25.386,24.351,25.018,902175,0
2009-06-01,25.682,26.499,24.853,26.272,1040743,0
2009-06-02,25.807,26.965,25.492,26.567,1176553,0
2009-06-03,26.252,26.539,25.975,26.48,485066,0
2009-06-04,26.567,26.577,25.614,25.985,479914,0
2009-06-05,26.166,26.586,25.862,26.117,544739,0
2009-06-08,25.807,26.632,24.853,25.264,607421,0
2009-06-09,25.186,25.807,25.139,25.176,318149,0
2009-06-10,25.416,25.416,24.065,24.501,833344,0
2009-06-11,24.644,24.644,23.54,23.56,859319,0
2009-06-12,23.352,23.58,22.961,23.427,693317,0
2009-06-15,23.16,23.303,22.638,22.961,472803,0
2009-06-16,22.875,23.264,21.99,22.078,832456,0
2009-06-17,22.115,22.191,21.703,22.049,1121943,0
2009-06-18,22.125,23.095,21.885,22.704,909340,0
2009-06-19,23.143,23.227,22.228,22.408,686447,0
2009-06-22,22.172,22.172,21.526,21.629,729595,0
2009-06-23,21.868,21.868,21.06,21.089,488262,0
2009-06-24,21.288,21.429,20.813,20.924,750595,0
2009-06-25,21.079,21.41,20.756,21.23,870212,0
2009-06-26,21.163,21.526,21.05,21.173,1499236,0
2009-06-29,21.4,21.686,20.84,21.182,488980,0
2009-06-30,21.163,21.506,20.982,21.355,576656,0
2009-07-01,21.621,22.115,21.429,21.971,610132,0
2009-07-02,21.668,21.895,21.021,21.202,580248,0
2009-07-06,21.221,21.4,20.924,21.259,426563,0
2009-07-07,21.335,21.335,20.915,20.915,428644,0
2009-07-08,21.079,21.211,20.61,21.002,465765,0
2009-07-09,21.089,21.221,20.736,21.144,455138,0
2009-07-10,20.953,21.526,20.736,21.089,377952,0
2009-07-13,21.089,21.713,20.736,21.678,590414,0
2009-07-14,21.429,21.849,21.07,21.802,416562,0
2009-07-15,22.115,22.152,21.457,22.087,590151,0
2009-07-16,21.905,22.467,21.905,22.306,652459,0
2009-07-17,22.408,22.447,21.905,22.059,610091,0
2009-07-20,22.105,22.657,21.934,22.544,535668,0
2009-07-21,22.581,22.629,21.971,22.38,508650,0
2009-07-22,22.2,22.704,22.059,22.306,654914,0
2009-07-23,22.105,22.427,21.859,22.37,1385897,0
2009-07-24,22.135,22.589,21.962,22.069,644188,0
2009-07-27,21.849,22.029,20.972,21.629,664605,0
2009-07-28,21.355,21.372,20.717,20.915,1559845,0
2009-07-29,20.85,20.992,20.46,20.574,1126025,0
2009-07-30,20.897,21.011,20.393,20.508,1450457,0
2009-07-31,20.46,20.61,20.069,20.069,1005511,0
2009-08-03,20.308,20.383,19.27,19.993,1742211,0
2009-08-04,19.881,20.45,19.594,20.127,1326278,0
2009-08-05,20.166,21.914,20.166,21.355,2252148,0
2009-08-06,21.438,21.877,20.924,20.963,993446,0
2009-08-07,21.098,21.382,20.697,20.765,803410,0
2009-08-10,20.63,20.878,20.316,20.422,957289,0
2009-08-11,20.45,20.527,19.936,20.002,532253,0
2009-08-12,19.973,20.422,19.973,20.089,459704,0
2009-08-13,20.186,20.308,19.775,20.146,623614,0
2009-08-14,20.176,20.223,19.527,19.67,478695,0
2009-08-17,19.433,19.462,18.977,19.186,497178,0
2009-08-18,19.195,19.279,18.977,19.06,752443,0
2009-08-19,18.939,19.224,18.919,19.051,651050,0
2009-08-20,20.214,20.363,19.661,20.326,1092156,0
2009-08-21,20.62,20.915,20.223,20.746,665070,0
2009-08-24,20.859,20.897,20.089,20.146,324869,0
2009-08-25,20.194,20.47,19.928,20.326,490013,0
2009-08-26,20.204,20.479,20.031,20.232,518879,0
2009-08-27,20.214,20.259,19.973,20.089,542389,0
2009-08-28,20.223,20.316,19.709,19.775,615765,0
2009-08-31,19.727,19.852,19.318,19.395,655406,0
2009-09-01,19.365,19.928,19.079,19.214,830035,0
2009-09-02,19.214,19.405,18.9,18.995,498190,0
2009-09-03,19.186,19.252,18.939,19.214,340231,0
2009-09-04,19.128,19.299,18.957,19.177,597060,0
2009-09-08,19.385,19.471,19.118,19.242,559222,0
2009-09-09,19.195,19.699,18.977,19.642,1043205,0
2009-09-10,19.565,19.594,19.299,19.423,532996,0
2009-09-11,19.509,19.594,19.261,19.499,779552,0
2009-09-14,19.337,19.737,19.195,19.604,503558,0
2009-09-15,19.622,20.108,19.479,20.022,1440674,0
2009-09-16,19.946,20.547,19.823,20.47,731152,0
2009-09-17,20.373,21.107,20.373,20.992,1211785,0
2009-09-18,21.021,21.03,20.45,20.868,1191383,0
2009-09-21,20.022,20.223,19.661,20.06,1200492,0
2009-09-22,20.146,20.601,19.953,19.983,522606,0
2009-09-23,19.993,20.069,19.214,19.214,923290,0
2009-09-24,19.233,19.471,19.023,19.069,731135,0
2009-09-25,18.948,19.224,18.9,19.089,718999,0
2009-09-28,19.252,19.509,19.148,19.479,555127,0
2009-09-29,19.479,19.775,19.375,19.604,584987,0
2009-09-30,19.546,19.794,19.167,19.489,693892,0
2009-10-01,19.442,19.594,19.098,19.118,462563,0
2009-10-02,19.098,19.167,18.948,18.977,541722,0
2009-10-05,19.118,19.337,18.995,19.195,666427,0
2009-10-06,19.347,19.499,19.195,19.499,497342,0
2009-10-07,19.365,19.67,19.013,19.06,445616,0
2009-10-08,19.205,19.527,19.06,19.423,611927,0
2009-10-09,19.462,19.689,19.327,19.622,633217,0
2009-10-12,19.727,20.012,19.651,19.936,551353,0
2009-10-13,19.889,19.963,19.622,19.737,495541,0
2009-10-14,19.881,19.881,19.395,19.462,765605,0
2009-10-15,19.279,19.594,19.242,19.489,425128,0
2009-10-16,19.433,19.537,19.098,19.205,637296,0
2009-10-19,19.365,19.527,19.157,19.489,668362,0
2009-10-20,19.462,19.565,18.948,19.023,1610055,0
2009-10-21,18.957,19.118,18.196,18.215,1885060,0
2009-10-22,18.275,18.681,18.275,18.435,1212279,0
2009-10-23,18.546,18.768,18.027,18.3,849804,0
2009-10-26,18.265,18.584,17.832,17.842,1010465,0
2009-10-27,17.959,18.027,17.595,17.771,1119763,0
2009-10-28,17.682,17.721,17.397,17.523,834088,0
2009-10-29,17.614,18.07,17.614,18.017,638678,0
2009-10-30,17.862,18.385,17.771,17.842,1121807,0
2009-11-02,17.9,18.118,17.168,17.357,1142243,0
2009-11-03,17.312,17.691,17.266,17.454,818455,0
2009-11-04,17.595,18.044,17.474,17.781,807458,0
2009-11-05,18.008,18.284,17.9,18.098,841720,0
2009-11-06,17.988,18.206,17.781,18.187,692105,0
2009-11-09,18.245,18.482,18.147,18.415,726297,0
2009-11-10,18.365,18.681,18.355,18.604,927922,0
2009-11-11,18.641,18.785,18.415,18.491,657902,0
2009-11-12,18.405,18.671,18.177,18.206,565855,0
2009-11-13,18.167,18.546,18.167,18.455,685432,0
2009-11-16,18.631,19.177,18.622,19.089,1572183,0
2009-11-17,19.089,19.423,18.9,19.299,1491918,0
2009-11-18,19.365,19.395,18.833,19.051,1237816,0
2009-11-19,17.788,17.9,16.97,17.595,4220798,0
2009-11-20,17.532,17.832,17.387,17.643,1137489,0
2009-11-23,17.624,18.345,17.604,18.318,1369155,0
2009-11-24,18.327,18.355,17.998,18.206,710051,0
2009-11-25,18.265,18.318,17.979,18.147,692553,0
2009-11-27,17.604,18.137,17.595,17.871,351501,0
2009-11-30,17.891,17.988,17.604,17.761,1021786,0
2009-12-01,17.95,18.118,17.881,17.93,616270,0
2009-12-02,17.881,18.275,17.881,18.044,589386,0
2009-12-03,18.037,18.157,17.781,17.797,782270,0
2009-12-04,18.167,18.284,17.731,18.157,950281,0
2009-12-07,18.098,18.3,18.07,18.284,887883,0
2009-12-08,18.07,18.255,17.731,18.027,666565,0
2009-12-09,18.088,18.088,17.751,17.988,381644,0
2009-12-10,17.979,18.147,17.701,17.721,367472,0
2009-12-11,17.788,17.988,17.682,17.94,518250,0
2009-12-14,18.008,18.445,17.979,18.445,620384,0
2009-12-15,18.425,18.711,18.337,18.365,438182,0
2009-12-16,18.435,18.75,18.415,18.565,521074,0
2009-12-17,18.395,18.731,18.337,18.405,364668,0
2009-12-18,18.575,18.661,18.044,18.651,1146679,0
2009-12-21,18.661,18.851,18.385,18.785,375420,0
2009-12-22,18.785,18.919,18.671,18.785,323585,0
2009-12-23,18.9,19.069,18.813,18.995,396425,0
2009-12-24,19.013,19.032,18.851,19.023,90907,0
2009-12-28,19.032,19.032,18.701,18.833,270809,0
2009-12-29,18.813,19.108,18.813,18.957,355556,0
2009-12-30,18.851,19.079,18.795,19.023,310692,0
2009-12-31,18.977,19.032,18.711,18.711,282033,0
2010-01-04,18.948,18.977,18.546,18.631,406956,0
2010-01-05,18.711,18.711,18.318,18.681,526207,0
2010-01-06,18.565,18.9,18.405,18.785,1120568,0
2010-01-07,18.823,19.442,18.651,19.375,1118913,0
2010-01-08,19.261,19.385,19.098,19.242,588175,0
2010-01-11,19.356,19.356,18.74,18.851,632301,0
2010-01-12,18.681,19.177,18.681,19.042,604667,0
2010-01-13,19.167,19.385,18.957,19.27,443225,0
2010-01-14,19.157,19.898,19.157,19.794,923621,0
2010-01-15,19.872,19.898,19.308,19.737,605913,0
2010-01-19,19.651,19.862,19.479,19.546,583265,0
2010-01-20,19.499,19.908,19.395,19.565,641057,0
2010-01-21,19.642,19.872,19.415,19.565,581084,0
2010-01-22,19.565,19.737,19.167,19.195,660801,0
2010-01-25,19.242,19.375,18.804,18.861,728027,0
2010-01-26,18.851,19.118,18.776,18.919,592206,0
2010-01-27,18.776,18.967,18.681,18.929,293338,0
2010-01-28,19.004,19.167,18.565,18.631,516433,0
2010-01-29,18.651,18.861,18.546,18.555,359496,0
2010-02-01,18.681,18.833,18.546,18.768,388278,0
2010-02-02,18.721,19.462,18.651,19.347,864767,0
2010-02-03,19.337,19.842,19.299,19.717,734382,0
2010-02-04,19.642,20.079,19.575,19.775,1004467,0
2010-02-05,19.842,19.973,19.471,19.898,687412,0
2010-02-08,19.813,20.345,19.784,20.204,1435885,0
2010-02-09,20.232,20.422,20.098,20.204,740136,0
2010-02-10,20.204,20.402,19.983,20.308,548243,0
2010-02-11,20.308,20.46,20.108,20.45,556193,0
2010-02-12,20.299,20.736,20.156,20.62,680506,0
2010-02-16,20.717,20.794,20.547,20.785,628790,0
2010-02-17,20.859,20.924,20.574,20.64,963870,0
2010-02-18,19.518,20.299,19.423,19.509,2632277,0
2010-02-19,19.537,19.651,19.395,19.452,1340671,0
2010-02-22,19.546,19.584,19.261,19.365,708742,0
2010-02-23,19.365,19.375,19.023,19.06,827615,0
2010-02-24,19.069,19.499,19.06,19.462,1048011,0
2010-02-25,19.195,19.462,19.138,19.337,534135,0
2010-02-26,20.156,20.498,19.973,20.089,1439333,0
2010-03-01,20.127,20.488,20.127,20.479,952374,0
2010-03-02,20.488,20.756,20.383,20.64,1094559,0
2010-03-03,20.61,21.011,20.517,20.982,940149,0
2010-03-04,20.963,21.297,20.831,21.089,937241,0
2010-03-05,21.126,21.546,20.84,21.496,1047287,0
2010-03-08,21.41,21.84,21.4,21.782,658078,0
2010-03-09,21.802,22.162,21.782,21.934,1021324,0
2010-03-10,21.971,22.069,21.668,21.723,645778,0
2010-03-11,21.593,22.078,21.546,22.029,658863,0
2010-03-12,22.105,22.142,21.859,21.962,450951,0
2010-03-15,21.953,22.115,21.658,21.905,459317,0
2010-03-16,21.981,22.115,21.603,21.99,372707,0
2010-03-17,23.465,23.666,23,23.114,1392231,0
2010-03-18,23.197,23.284,22.845,22.981,764189,0
2010-03-19,23.076,23.227,22.476,22.742,1273135,0
2010-03-22,22.078,22.791,21.822,22.619,1076231,0
2010-03-23,22.525,22.609,22.228,22.581,546263,0
2010-03-24,22.418,22.525,22.238,22.343,696374,0
2010-03-25,22.36,22.572,22.115,22.115,1125784,0
2010-03-26,22.228,22.418,22.087,22.181,378732,0
2010-03-29,22.248,22.447,22.142,22.427,677991,0
2010-03-30,22.496,22.629,22.315,22.437,497723,0
2010-03-31,22.296,22.589,22.069,22.399,587839,0
2010-04-01,22.572,22.704,22.334,22.609,614572,0
2010-04-05,22.742,23.104,22.713,22.961,647027,0
2010-04-06,22.219,23.227,21.934,23.104,1444441,0
2010-04-07,23.227,23.56,23.16,23.303,698378,0
2010-04-08,23.217,23.816,23.168,23.531,617166,0
2010-04-09,23.609,23.721,23.427,23.675,458654,0
2010-04-12,23.874,24.379,23.874,24.217,1215198,0
2010-04-13,24.217,24.253,23.74,23.932,972245,0
2010-04-14,23.969,24.843,23.969,24.843,943354,0
2010-04-15,24.862,25.082,24.614,24.92,861764,0
2010-04-16,24.016,24.301,23.294,23.57,2511519,0
2010-04-19,23.55,23.951,23.152,23.207,1288491,0
2010-04-20,23.237,23.493,23.134,23.342,824011,0
2010-04-21,23.294,23.531,23.217,23.333,613687,0
2010-04-22,23.124,24.055,23.076,24.016,813423,0
2010-04-23,24.016,24.016,23.41,23.609,302997,0
2010-04-26,23.56,23.628,23.313,23.323,415098,0
2010-04-27,23.274,23.446,22.875,22.885,512562,0
2010-04-28,22.895,22.912,22.219,22.343,1033388,0
2010-04-29,22.496,22.895,22.39,22.865,428224,0
2010-04-30,22.931,23.01,22.325,22.334,590278,0
2010-05-03,22.418,23.057,22.39,23.057,504079,0
2010-05-04,22.801,22.801,22.447,22.599,525143,0
2010-05-05,22.457,22.981,22.125,22.219,835470,0
2010-05-06,22.125,22.228,20.259,21.279,1458182,0
2010-05-07,21.306,21.668,20.831,21.021,1057098,0
2010-05-10,21.678,22.009,21.448,21.99,611128,0
2010-05-11,21.723,21.981,21.593,21.695,875256,0
2010-05-12,21.84,22.21,21.639,22.191,1212429,0
2010-05-13,21.39,21.971,21.163,21.639,1803959,0
2010-05-14,21.583,21.99,21.564,21.686,867722,0
2010-05-17,21.772,22.009,21.325,21.971,800776,0
2010-05-18,22.142,22.334,21.772,21.885,319961,0
2010-05-19,21.895,22.135,21.621,21.686,622375,0
2010-05-20,21.211,21.438,20.804,21.03,497221,0
2010-05-21,20.859,21.316,20.785,21.163,812485,0
2010-05-24,21.192,21.355,21.03,21.03,364423,0
2010-05-25,20.736,21.288,20.61,21.259,558185,0
2010-05-26,21.41,21.546,20.888,20.915,572657,0
2010-05-27,21.239,21.306,20.924,21.182,533763,0
2010-05-28,21.192,21.639,21.126,21.345,538988,0
2010-06-01,21.259,21.526,20.878,20.878,540172,0
2010-06-02,20.982,21.116,20.897,21.089,775849,0
2010-06-03,21.173,21.486,20.963,21.306,566910,0
2010-06-04,20.84,21.116,20.592,20.677,897765,0
2010-06-07,20.687,20.963,20.05,20.069,918763,0
2010-06-08,20.089,20.422,19.632,19.993,1044630,0
2010-06-09,20.194,20.336,19.755,19.898,739140,0
2010-06-10,20.117,20.259,19.852,20.241,741100,0
2010-06-11,20.041,20.831,19.973,20.813,661736,0
2010-06-14,20.992,21.021,20.659,20.746,351258,0
2010-06-15,20.897,21.04,20.765,20.85,318269,0
2010-06-16,20.65,20.746,20.537,20.592,265537,0
2010-06-17,20.64,20.687,20.373,20.508,254279,0
2010-06-18,20.667,20.687,20.269,20.402,637434,0
2010-06-21,20.677,20.878,20.089,20.223,458043,0
2010-06-22,20.241,20.527,19.746,19.775,775738,0
2010-06-23,19.784,19.936,19.584,19.765,554821,0
2010-06-24,19.709,19.823,19.013,19.042,1345726,0
2010-06-25,19.118,19.452,19.013,19.098,1058169,0
2010-06-28,19.032,19.289,18.9,18.909,320174,0
2010-06-29,18.785,19.004,18.622,18.768,769694,0
2010-06-30,18.823,18.995,18.435,18.501,831582,0
2010-07-01,18.565,18.759,18.206,18.482,912895,0
2010-07-02,18.565,18.565,18.118,18.255,480913,0
2010-07-06,18.546,18.546,17.54,17.586,712512,0
2010-07-07,17.595,17.988,17.523,17.959,557059,0
2010-07-08,18.054,18.147,17.891,18.108,452741,0
2010-07-09,18.128,18.425,18.108,18.425,315232,0
2010-07-12,18.415,18.511,18.215,18.375,304857,0
2010-07-13,18.511,18.995,18.265,18.939,452012,0
2010-07-14,18.841,19.032,18.785,18.919,338909,0
2010-07-15,18.88,18.957,18.555,18.851,253279,0
2010-07-16,18.691,18.861,18.07,18.187,364216,0
2010-07-19,18.177,18.405,18.017,18.187,384462,0
2010-07-20,18.061,18.435,17.9,18.355,545844,0
2010-07-21,18.425,18.622,18.137,18.177,511390,0
2010-07-22,18.337,18.613,18.215,18.584,885525,0
2010-07-23,18.475,18.957,18.365,18.813,620433,0
2010-07-26,18.948,19.518,18.833,19.509,480481,0
2010-07-27,19.689,19.872,19.518,19.518,424088,0
2010-07-28,19.442,20.079,19.356,19.489,841396,0
2010-07-29,19.67,19.833,19.327,19.689,512175,0
2010-07-30,19.385,19.823,19.128,19.622,472824,0
2010-08-02,19.963,20.069,19.67,20.012,450113,0
2010-08-03,19.908,20.041,19.765,19.872,471478,0
2010-08-04,19.898,20.146,19.575,19.642,645818,0
2010-08-05,18.215,18.721,18.118,18.415,2189034,0
2010-08-06,18.098,18.415,17.797,18.318,1065601,0
2010-08-09,18.309,18.957,18.309,18.89,824929,0
2010-08-10,18.691,18.841,18.337,18.613,730011,0
2010-08-11,18.375,18.53,18.275,18.327,782040,0
2010-08-12,18.128,18.795,18.07,18.711,814805,0
2010-08-13,18.651,18.74,18.294,18.309,786584,0
2010-08-16,18.147,18.759,18.147,18.594,747722,0
2010-08-17,18.785,19.27,18.681,19.051,536932,0
2010-08-18,19.032,19.642,18.929,19.375,721970,0
2010-08-19,19.252,19.471,18.9,19.013,439822,0
2010-08-20,19.004,19.214,18.711,19.177,327570,0
2010-08-23,19.289,19.365,18.919,18.939,389800,0
2010-08-24,18.721,19.261,18.53,19.108,780818,0
2010-08-25,18.967,19.594,18.785,19.537,700555,0
2010-08-26,19.537,19.622,19.186,19.205,282167,0
2010-08-27,19.423,19.604,19.069,19.537,424248,0
2010-08-30,19.527,19.813,19.242,19.261,326997,0
2010-08-31,19.233,19.423,19.023,19.195,384906,0
2010-09-01,19.518,20.127,19.518,20.06,594038,0
2010-09-02,20.259,21.438,20.259,21.07,1548732,0
2010-09-03,21.288,21.438,20.45,20.726,732443,0
2010-09-07,20.667,20.697,20.43,20.479,382078,0
2010-09-08,20.479,20.687,20.43,20.517,475704,0
2010-09-09,20.707,20.707,20.308,20.488,248532,0
2010-09-10,20.527,21.05,20.527,20.765,441240,0
2010-09-13,20.906,21.04,20.785,20.953,509351,0
2010-09-14,20.915,21.335,20.859,21.116,367391,0
2010-09-15,20.972,21.288,20.878,21.221,326733,0
2010-09-16,21.269,21.269,20.43,20.736,488499,0
2010-09-17,20.972,20.972,20.46,20.47,456728,0
2010-09-20,20.45,20.547,20.214,20.373,691659,0
2010-09-21,20.308,20.345,20.031,20.127,507789,0
2010-09-22,20.012,20.117,19.661,19.898,343254,0
2010-09-23,19.651,20.25,19.651,19.963,629594,0
2010-09-24,20.186,20.186,19.881,19.983,442796,0
2010-09-27,19.963,20.47,19.872,20.299,375542,0
2010-09-28,20.316,20.61,19.872,20.582,439798,0
2010-09-29,20.592,20.831,20.479,20.677,798568,0
2010-09-30,20.726,20.736,20.223,20.393,790349,0
2010-10-01,20.61,20.61,20.002,20.422,541600,0
2010-10-04,20.45,20.601,20.156,20.176,367281,0
2010-10-05,20.299,20.717,20.299,20.63,537574,0
2010-10-06,20.537,20.64,20.345,20.61,449678,0
2010-10-07,20.726,20.736,20.45,20.62,485854,0
2010-10-08,20.677,21.135,20.508,20.992,529712,0
2010-10-11,20.915,21.23,20.906,21.05,375016,0
2010-10-12,20.934,21.335,20.775,21.239,321651,0
2010-10-13,21.269,21.335,20.972,20.992,493231,0
2010-10-14,20.934,21.868,20.934,21.743,1055480,0
2010-10-15,21.962,22.21,21.753,22.142,774440,0
2010-10-18,22.782,22.991,22.427,22.845,1386169,0
2010-10-19,22.544,22.941,22.248,22.36,622728,0
2010-10-20,22.496,22.562,22.152,22.276,664391,0
2010-10-21,22.353,22.665,21.895,22.162,391798,0
2010-10-22,22.286,22.619,22.248,22.447,341280,0
2010-10-25,22.516,22.713,22.399,22.427,436080,0
2010-10-26,22.353,22.572,22.2,22.38,296388,0
2010-10-27,22.181,22.276,21.822,22.142,321091,0
2010-10-28,22.276,22.467,21.905,22.115,374576,0
2010-10-29,22.115,22.334,21.924,22.029,451368,0
2010-11-01,22.096,22.408,21.792,22.258,425518,0
2010-11-02,22.343,22.619,22.059,22.609,481018,0
2010-11-03,22.609,22.782,22.427,22.665,331133,0
2010-11-04,22.81,23,22.535,22.544,566009,0
2010-11-05,22.544,22.657,22.191,22.334,799770,0
2010-11-08,22.181,22.266,21.546,21.753,983193,0
2010-11-09,21.859,21.914,21.259,21.297,778749,0
2010-11-10,21.372,22.248,21.04,22.181,807345,0
2010-11-11,21.905,22.685,21.905,22.648,578594,0
2010-11-12,22.418,22.599,21.812,21.934,763084,0
2010-11-15,21.953,22.343,21.953,22.115,405132,0
2010-11-16,21.962,22.142,21.506,21.593,555898,0
2010-11-17,21.574,21.953,21.574,21.762,573492,0
2010-11-18,21.934,22.276,21.877,21.953,607393,0
2010-11-19,21.859,22.266,21.859,22.228,626775,0
2010-11-22,22.152,22.152,21.382,21.466,962426,0
2010-11-23,20.127,20.127,19.098,19.242,3601719,0
2010-11-24,19.308,19.546,18.88,18.977,2217911,0
2010-11-26,18.841,19.108,18.841,19.069,621467,0
2010-11-29,18.861,19.452,18.861,19.395,994836,0
2010-11-30,19.177,19.433,19.004,19.128,773016,0
2010-12-01,19.405,19.499,19.186,19.347,670614,0
2010-12-02,19.337,19.727,19.252,19.613,680967,0
2010-12-03,19.584,20.098,19.415,20.022,644251,0
2010-12-06,19.918,20.269,19.823,20.108,755932,0
2010-12-07,20.269,20.84,20.241,20.25,952480,0
2010-12-08,20.241,20.259,19.833,19.918,575913,0
2010-12-09,20.127,20.127,19.717,19.833,591605,0
2010-12-10,19.953,20.166,19.833,20.127,292281,0
2010-12-13,20.146,20.146,19.613,19.651,485923,0
2010-12-14,19.794,19.946,19.261,19.423,683182,0
2010-12-15,19.746,19.946,19.365,19.67,478616,0
2010-12-16,19.68,20.156,19.622,20.012,486213,0
2010-12-17,20.156,20.63,20.117,20.45,537055,0
2010-12-20,20.43,20.566,20.345,20.412,276773,0
2010-12-21,20.412,20.45,20.05,20.223,418866,0
2010-12-22,20.214,20.479,20.022,20.393,316851,0
2010-12-23,20.422,20.717,20.363,20.517,235025,0
2010-12-27,20.44,20.63,20.25,20.566,161210,0
2010-12-28,20.582,20.677,20.289,20.299,210614,0
2010-12-29,20.259,20.517,20.25,20.259,173396,0
2010-12-30,20.214,20.547,20.166,20.308,224673,0
2010-12-31,20.25,20.488,20.098,20.098,342062,0
2011-01-03,20.259,20.63,20.232,20.44,327022,0
2011-01-04,20.566,20.566,19.881,19.928,445248,0
2011-01-05,19.842,20.574,19.842,20.508,670432,0
2011-01-06,20.557,20.667,20.316,20.498,357500,0
2011-01-07,20.527,20.687,20.069,20.345,246955,0
2011-01-10,20.214,20.667,19.898,20.517,332861,0
2011-01-11,20.537,21.03,20.269,21.011,683705,0
2011-01-12,21.211,21.364,21.04,21.239,380108,0
2011-01-13,21.239,21.629,21.239,21.612,542582,0
2011-01-14,21.526,21.733,21.297,21.574,720446,0
2011-01-18,21.466,21.99,21.466,21.971,561499,0
2011-01-19,22.039,22.039,21.686,21.695,618969,0
2011-01-20,21.695,21.914,21.306,21.438,455261,0
2011-01-21,21.629,21.629,21.297,21.39,363176,0
2011-01-24,21.269,21.668,21.135,21.603,304912,0
2011-01-25,21.457,21.802,21.288,21.762,374174,0
2011-01-26,21.743,21.83,21.239,21.753,353871,0
2011-01-27,21.678,22.21,21.649,22.115,370404,0
2011-01-28,21.981,22.087,20.677,20.697,600740,0
2011-01-31,20.859,21.126,20.537,20.868,654545,0
2011-02-01,20.992,21.438,20.934,21.364,342325,0
2011-02-02,21.221,21.743,21.221,21.658,334052,0
2011-02-03,21.593,21.83,21.42,21.695,237117,0
2011-02-04,21.603,21.812,21.496,21.593,241518,0
2011-02-07,21.574,21.943,21.486,21.564,330150,0
2011-02-08,21.486,22.162,21.486,22.009,613018,0
2011-02-09,21.99,22.353,21.99,22.172,513358,0
2011-02-10,21.99,22.581,21.953,22.535,620964,0
2011-02-11,22.408,22.819,22.21,22.713,308867,0
2011-02-14,22.619,22.828,22.325,22.801,354927,0
2011-02-15,22.638,23.168,22.516,22.931,1051036,0
2011-02-16,23.143,23.313,22.904,23.057,388577,0
2011-02-18,22.855,23.217,22.81,22.931,298506,0
2011-02-22,22.675,22.931,22.219,22.228,572085,0
2011-02-23,22.306,22.496,21.658,22.172,791663,0
2011-02-24,21.221,21.83,20.089,20.592,2309192,0
2011-02-25,20.831,21.116,20.582,21.06,712558,0
2011-02-28,21.211,21.239,20.794,20.924,797844,0
2011-03-01,20.944,21.079,20.527,20.707,1313022,0
2011-03-02,20.667,20.756,20.479,20.687,784585,0
2011-03-03,20.924,21.098,20.794,21.07,581645,0
2011-03-04,21.07,21.163,20.85,21.089,425566,0
2011-03-07,21.288,22.467,21.07,21.306,681692,0
2011-03-08,21.4,22.096,21.345,21.962,431595,0
2011-03-09,21.943,22.2,21.877,22.059,253665,0
2011-03-10,21.762,22.087,21.639,21.849,426957,0
2011-03-11,21.743,22.219,21.695,22.135,320075,0
2011-03-14,21.868,22.191,21.621,22.019,390758,0
2011-03-15,21.678,22.191,21.457,21.526,693220,0
2011-03-16,21.457,21.668,21.325,21.364,457825,0
2011-03-17,21.713,21.822,21.279,21.288,240372,0
2011-03-18,21.546,21.583,21.279,21.4,771768,0
2011-03-21,21.695,21.733,21.355,21.526,304577,0
2011-03-22,21.316,21.762,21.135,21.173,394001,0
2011-03-23,21.098,21.429,20.924,21.372,264901,0
2011-03-24,21.39,21.639,21.23,21.486,346292,0
2011-03-25,21.574,22.087,20.924,21.668,320295,0
2011-03-28,21.733,21.772,21.249,21.335,354455,0
2011-03-29,21.288,21.593,21.269,21.555,269805,0
2011-03-30,21.849,21.849,21.621,21.753,228135,0
2011-03-31,21.629,21.695,21.372,21.574,389073,0
2011-04-01,21.486,21.733,21.429,21.476,236366,0
2011-04-04,21.457,21.713,21.4,21.448,291395,0
2011-04-05,21.466,21.713,21.335,21.429,407468,0
2011-04-06,21.629,21.658,21.42,21.583,338528,0
2011-04-07,21.546,21.686,21.335,21.345,385886,0
2011-04-08,21.516,21.546,21.079,21.089,262255,0
2011-04-11,20.422,20.547,19.936,20.089,806673,0
2011-04-12,19.973,20.326,19.973,20.098,511325,0
2011-04-13,20.108,20.422,20.079,20.108,610310,0
2011-04-14,20.117,20.176,19.804,19.852,544813,0
2011-04-15,19.881,19.993,19.737,19.872,601079,0
2011-04-18,19.709,19.709,19.499,19.642,362949,0
2011-04-19,19.642,19.746,19.308,19.452,306927,0
2011-04-20,19.727,19.852,19.594,19.784,464139,0
2011-04-21,19.813,19.936,19.527,19.584,326239,0
2011-04-25,19.527,19.642,19.224,19.405,387800,0
2011-04-26,19.347,19.489,19.261,19.395,325958,0
2011-04-27,19.518,19.784,19.347,19.499,571627,0
2011-04-28,19.405,19.737,19.327,19.594,403532,0
2011-04-29,19.67,20.186,19.632,19.642,460480,0
2011-05-02,19.604,19.642,19.108,19.308,631546,0
2011-05-03,19.318,19.546,19.242,19.433,608955,0
2011-05-04,19.405,19.518,19.042,19.06,558104,0
2011-05-05,19.023,19.318,18.641,19.042,1220104,0
2011-05-06,19.205,19.442,19.051,19.138,515282,0
2011-05-09,19.069,19.356,18.89,19.023,646758,0
2011-05-10,19.118,19.556,19.118,19.462,424604,0
2011-05-11,19.499,19.946,19.356,19.613,356335,0
2011-05-12,19.518,19.794,19.395,19.642,289234,0
2011-05-13,19.565,20.041,19.565,19.709,294445,0
2011-05-16,19.613,19.651,19.375,19.405,435124,0
2011-05-17,19.308,19.452,19.128,19.299,767174,0
2011-05-18,19.261,20.326,19.261,20.05,1226405,0
2011-05-19,20.166,21.4,20.156,21.182,2595638,0
2011-05-20,21.107,21.612,21.011,21.021,971362,0
2011-05-23,20.677,20.906,20.259,20.279,1241127,0
2011-05-24,20.308,20.527,20.108,20.223,632684,0
2011-05-25,20.232,20.667,20.108,20.46,535787,0
2011-05-26,20.336,20.972,20.336,20.888,463145,0
2011-05-27,20.934,21.05,20.65,20.794,343724,0
2011-05-31,21.564,21.639,20.557,21.126,1248292,0
2011-06-01,21.098,21.202,20.726,20.785,1548103,0
2011-06-02,20.794,21.011,20.223,20.299,718258,0
2011-06-03,19.993,20.214,19.784,19.804,776355,0
2011-06-06,19.842,20.44,19.746,19.973,836333,0
2011-06-07,20.079,20.108,19.661,19.67,580322,0
2011-06-08,19.727,19.842,19.308,19.499,881457,0
2011-06-09,19.518,19.804,19.375,19.642,606416,0
2011-06-10,19.499,19.872,19.442,19.632,788453,0
2011-06-13,19.651,20.002,19.651,19.983,635215,0
2011-06-14,20.156,20.269,20.002,20.041,522039,0
2011-06-15,19.881,20.204,19.872,20.137,497073,0
2011-06-16,20.117,20.63,20.079,20.308,513141,0
2011-06-17,20.574,21.163,20.402,20.557,1054426,0
2011-06-20,20.517,21.211,20.517,20.972,585194,0
2011-06-21,20.992,21.42,20.963,21.03,581104,0
2011-06-22,20.906,21.438,20.785,21.221,556068,0
2011-06-23,20.934,21.306,20.85,21.279,513561,0
2011-06-24,21.259,21.448,21.116,21.269,1756774,0
2011-06-27,21.259,21.457,21.07,21.23,518488,0
2011-06-28,21.249,21.506,21.249,21.476,322071,0
2011-06-29,21.466,21.564,21.345,21.466,402707,0
2011-06-30,21.476,21.905,21.476,21.668,482987,0
2011-07-01,21.695,22.496,21.678,22.408,1243501,0
2011-07-05,22.219,22.457,22.115,22.399,600880,0
2011-07-06,22.353,22.38,22.135,22.248,403512,0
2011-07-07,22.334,22.685,22.162,22.219,728075,0
2011-07-08,21.962,22.38,21.914,22.353,350938,0
2011-07-11,22.105,22.38,22.087,22.142,365346,0
2011-07-12,22.105,22.535,21.971,22.162,298305,0
2011-07-13,22.248,22.638,22.248,22.581,372334,0
2011-07-14,22.685,22.991,22.516,22.629,1122652,0
2011-07-15,22.675,22.981,22.286,22.325,505199,0
2011-07-18,22.248,22.39,22.135,22.258,382123,0
2011-07-19,22.437,22.733,22.266,22.665,395167,0
2011-07-20,22.609,22.704,22.228,22.467,388452,0
2011-07-21,22.467,22.742,22.37,22.544,366796,0
2011-07-22,22.638,22.723,22.39,22.437,357819,0
2011-07-25,22.228,22.648,22.069,22.353,369514,0
2011-07-26,22.408,22.733,22.238,22.353,327510,0
2011-07-27,22.172,22.191,21.792,21.83,370338,0
2011-07-28,21.914,22.069,21.574,21.621,304005,0
2011-07-29,21.486,21.782,21.211,21.612,317305,0
2011-08-01,21.934,21.934,21.297,21.649,254869,0
2011-08-02,21.297,21.772,20.574,20.592,741238,0
2011-08-03,20.697,21.116,20.186,21.079,678224,0
2011-08-04,20.915,21.297,20.353,20.363,1394681,0
2011-08-05,20.582,20.697,19.337,19.604,1009761,0
2011-08-08,19.157,19.509,18.355,18.355,1000400,0
2011-08-09,18.365,19.405,18.027,19.395,681030,0
2011-08-10,18.939,19.518,17.9,17.969,777176,0
2011-08-11,17.91,19.651,17.91,19.471,893369,0
2011-08-12,19.546,19.717,19.079,19.118,389603,0
2011-08-15,19.214,19.471,18.871,19.233,269206,0
2011-08-16,19.148,19.148,18.691,18.939,324124,0
2011-08-17,19.013,19.157,18.661,18.9,290915,0
2011-08-18,18.455,18.651,17.367,17.662,752978,0
2011-08-19,17.407,18.255,17.357,17.9,644238,0
2011-08-22,18.318,18.584,17.979,18.054,486281,0
2011-08-23,18.167,18.721,17.823,18.604,491357,0
2011-08-24,18.546,19.177,18.52,18.9,380166,0
2011-08-25,19.023,19.252,18.245,18.337,482983,0
2011-08-26,18.196,19.356,18.128,19.079,430605,0
2011-08-29,19.224,19.963,19.224,19.908,371907,0
2011-08-30,19.699,20.176,19.594,19.898,444044,0
2011-08-31,19.908,20.204,19.537,19.755,864495,0
2011-09-01,19.804,20.031,19.128,19.252,591689,0
2011-09-02,18.89,19.079,18.721,18.929,348703,0
2011-09-06,18.318,18.871,18.309,18.795,497966,0
2011-09-07,18.939,19.224,18.661,19.118,446274,0
2011-09-08,19.042,19.242,18.9,19.023,372063,0
2011-09-09,18.759,18.987,18.594,18.641,752325,0
2011-09-12,18.395,18.871,18.395,18.861,590362,0
2011-09-13,18.89,19.279,18.851,19.177,476562,0
2011-09-14,19.405,19.737,19.051,19.462,297781,0
2011-09-15,19.651,19.765,19.395,19.604,268416,0
2011-09-16,19.755,19.918,19.489,19.784,443831,0
2011-09-19,19.385,19.963,19.128,19.765,387130,0
2011-09-20,19.936,20.269,19.356,19.356,375117,0
2011-09-21,19.289,19.471,18.74,18.75,558704,0
2011-09-22,18.539,18.546,17.871,18.167,1194420,0
2011-09-23,18.187,18.957,18.167,18.641,550144,0
2011-09-26,18.833,19.537,18.681,19.509,487200,0
2011-09-27,19.842,20.308,19.415,19.594,486542,0
2011-09-28,19.279,19.746,19.224,19.27,480385,0
2011-09-29,19.727,19.823,18.977,19.489,258513,0
2011-09-30,19.224,19.755,18.909,18.948,329938,0
2011-10-03,18.9,19.214,18.187,18.318,676848,0
2011-10-04,18.196,18.651,17.891,18.622,1078360,0
2011-10-05,18.651,18.871,18.395,18.671,495087,0
2011-10-06,18.52,19.089,18.482,19.079,353193,0
2011-10-07,19.157,19.157,18.395,18.425,218866,0
2011-10-10,18.711,19.604,18.661,19.546,359285,0
2011-10-11,19.405,19.661,19.356,19.537,345489,0
2011-10-12,19.699,20.25,19.622,20.098,231407,0
2011-10-13,20.098,20.194,19.833,20.117,211762,0
2011-10-14,20.241,20.345,19.622,19.651,415221,0
2011-10-17,19.509,19.537,18.759,18.795,411335,0
2011-10-18,18.88,19.128,18.594,19.023,623327,0
2011-10-19,19.148,19.148,18.711,18.823,274011,0
2011-10-20,18.861,18.919,18.425,18.671,159118,0
2011-10-21,19.023,19.214,18.833,19.004,484137,0
2011-10-24,18.759,19.318,18.759,19.177,418660,0
2011-10-25,19.167,19.233,18.851,18.919,326813,0
2011-10-26,19.224,19.347,18.651,18.833,438849,0
2011-10-27,19.279,20.176,19.023,20.098,605841,0
2011-10-28,19.953,20.383,19.546,19.872,394609,0
2011-10-31,19.537,19.862,19.509,19.575,194667,0
2011-11-01,19.032,19.479,18.929,19.013,323104,0
2011-11-02,19.032,19.452,19.032,19.148,338197,0
2011-11-03,19.452,19.527,18.939,19.385,360391,0
2011-11-04,19.195,19.575,19.138,19.489,146360,0
2011-11-07,19.462,19.842,19.195,19.813,243535,0
2011-11-08,19.833,20.05,19.546,20.012,193395,0
2011-11-09,19.499,19.709,19.177,19.205,254395,0
2011-11-10,19.499,19.661,19.138,19.462,211852,0
2011-11-11,19.651,19.953,19.186,19.813,186349,0
2011-11-14,19.689,19.804,19.27,19.395,218890,0
2011-11-15,19.242,19.737,19.186,19.68,164764,0
2011-11-16,19.499,19.852,19.308,19.365,213984,0
2011-11-17,19.356,19.737,19.205,19.299,219270,0
2011-11-18,19.452,19.953,19.452,19.642,516347,0
2011-11-21,19.365,19.375,18.711,19.138,1068038,0
2011-11-22,19.004,20.022,18.546,18.651,1228193,0
2011-11-23,18.465,18.909,18.177,18.275,641099,0
2011-11-25,18.088,18.245,17.741,17.761,378847,0
2011-11-28,18.294,19.004,18.284,18.833,544984,0
2011-11-29,18.721,19.079,18.701,18.88,379203,0
2011-11-30,19.261,19.594,19.233,19.499,785788,0
2011-12-01,19.415,19.479,19.042,19.079,581361,0
2011-12-02,19.604,19.642,19.327,19.622,378506,0
2011-12-05,19.872,20.166,19.794,20.146,454929,0
2011-12-06,20.069,20.204,19.823,20.079,352069,0
2011-12-07,19.862,20.223,19.632,19.953,628715,0
2011-12-08,19.889,20.345,19.471,19.527,361574,0
2011-12-09,19.794,20.069,19.613,19.953,434475,0
2011-12-12,19.709,19.881,19.546,19.775,463389,0
2011-12-13,20.031,20.108,19.365,19.433,399131,0
2011-12-14,19.042,19.452,19.042,19.089,389765,0
2011-12-15,19.556,19.556,19.148,19.356,352050,0
2011-12-16,19.565,19.709,19.405,19.546,774987,0
2011-12-19,19.699,20.137,19.318,19.356,393651,0
2011-12-20,19.68,19.928,19.661,19.862,356991,0
2011-12-21,19.813,19.953,19.527,19.953,308578,0
2011-12-22,20.012,20.146,19.852,19.881,164823,0
2011-12-23,19.908,20.031,19.881,20.022,108187,0
2011-12-27,19.973,20.176,19.67,20.06,147219,0
2011-12-28,20.079,20.146,19.622,19.68,239772,0
2011-12-29,19.727,20.194,19.727,19.842,145563,0
2011-12-30,19.898,19.993,19.755,19.881,170880,0
2012-01-03,20.888,21.564,20.785,20.915,1213136,0
2012-01-04,20.85,20.906,20.547,20.765,253152,0
2012-01-05,20.601,20.859,20.336,20.574,258371,0
2012-01-06,20.65,20.906,20.45,20.582,287924,0
2012-01-09,20.537,20.821,20.06,20.259,423873,0
2012-01-10,20.412,20.566,20.269,20.393,193782,0
2012-01-11,20.47,20.859,20.289,20.84,228808,0
2012-01-12,20.785,20.953,20.63,20.813,187416,0
2012-01-13,20.557,20.859,20.557,20.677,159657,0
2012-01-17,20.888,20.888,20.527,20.527,174516,0
2012-01-18,20.166,20.601,20.108,20.566,347217,0
2012-01-19,20.326,20.794,20.326,20.601,178646,0
2012-01-20,20.345,20.63,20.241,20.43,297581,0
2012-01-23,20.45,20.479,20.098,20.46,239468,0
2012-01-24,20.079,20.44,19.983,20.308,252955,0
2012-01-25,20.316,20.373,20.176,20.316,213213,0
2012-01-26,20.373,20.527,20.299,20.498,244371,0
2012-01-27,20.592,20.61,20.336,20.566,235151,0
2012-01-30,20.47,20.582,20.422,20.479,221678,0
2012-01-31,20.44,20.63,20.127,20.166,311511,0
2012-02-01,20.488,21.011,20.393,20.992,597468,0
2012-02-02,20.963,21.536,20.888,21.496,381224,0
2012-02-03,21.84,22.315,21.629,22.078,359262,0
2012-02-06,22.039,22.069,21.83,22.019,134725,0
2012-02-07,21.953,22.286,21.914,22.059,174855,0
2012-02-08,22.078,22.248,21.822,22.105,167736,0
2012-02-09,22.238,22.258,22.078,22.191,209330,0
2012-02-10,21.895,22.087,21.849,21.943,176281,0
2012-02-13,22.276,22.286,21.924,22.039,140153,0
2012-02-14,21.868,22.039,21.703,21.868,180056,0
2012-02-15,21.914,22.325,21.703,21.868,295162,0
2012-02-16,21.885,22.181,21.812,22.181,353381,0
2012-02-17,22.039,22.516,22.039,22.447,434698,0
2012-02-21,22.467,22.694,22.258,22.408,198805,0
2012-02-22,21.753,22.675,21.743,22.589,608588,0
2012-02-23,22.648,23.39,21.733,21.905,1433453,0
2012-02-24,21.943,22.467,21.743,22.238,460117,0
2012-02-27,22.019,22.476,21.678,22.418,634586,0
2012-02-28,22.427,23.247,22.399,22.971,1012820,0
2012-02-29,22.941,23.066,22.408,22.685,718487,0
2012-03-01,22.733,22.819,22.2,22.2,435154,0
2012-03-02,22.162,22.39,21.686,21.713,354149,0
2012-03-05,21.713,21.859,21.555,21.723,458984,0
2012-03-06,21.574,21.678,21.345,21.438,255296,0
2012-03-07,21.822,21.99,21.593,21.943,176823,0
2012-03-08,22.029,22.258,21.934,22.039,314883,0
2012-03-09,22.069,22.457,22.009,22.457,511349,0
2012-03-12,22.457,22.589,22.325,22.437,199792,0
2012-03-13,22.629,22.875,22.457,22.791,508242,0
2012-03-14,22.675,22.81,22.525,22.713,278325,0
2012-03-15,22.733,22.912,22.447,22.912,340061,0
2012-03-16,22.991,23,22.723,22.772,445988,0
2012-03-19,22.791,22.828,22.544,22.657,306668,0
2012-03-20,22.447,22.648,22.437,22.599,378039,0
2012-03-21,22.619,22.638,22.476,22.486,166342,0
2012-03-22,22.325,22.544,22.096,22.181,316369,0
2012-03-23,22.105,22.408,21.953,22.36,520387,0
2012-03-26,22.665,22.801,22.589,22.742,381780,0
2012-03-27,22.772,22.819,22.589,22.599,524822,0
2012-03-28,22.629,22.819,22.486,22.648,342034,0
2012-03-29,22.486,23.029,22.486,22.991,456142,0
2012-03-30,23.066,23.066,22.609,22.801,498803,0
2012-04-02,22.496,22.875,22.496,22.782,298356,0
2012-04-03,22.694,22.895,22.525,22.657,223308,0
2012-04-04,22.36,22.427,22.009,22.315,766400,0
2012-04-05,22.096,22.37,22.096,22.296,151088,0
2012-04-09,21.971,22.096,21.914,21.971,292934,0
2012-04-10,21.971,21.971,21.506,21.639,538351,0
2012-04-11,21.822,22.078,21.753,21.877,443662,0
2012-04-12,21.934,22.125,21.812,22.059,205821,0
2012-04-13,21.953,22,21.723,21.83,156359,0
2012-04-16,21.506,22.049,21.506,21.802,176217,0
2012-04-17,21.934,22.096,21.934,21.943,179535,0
2012-04-18,21.802,21.905,21.713,21.877,246241,0
2012-04-19,21.792,21.971,21.41,21.457,266689,0
2012-04-20,21.84,21.885,21.564,21.743,238701,0
2012-04-23,21.555,21.649,21.335,21.629,177387,0
2012-04-24,21.621,21.822,21.173,21.325,397731,0
2012-04-25,21.574,21.703,21.429,21.438,325895,0
2012-04-26,21.429,21.849,21.269,21.753,360794,0
2012-04-27,21.713,21.99,21.516,21.885,309573,0
2012-04-30,21.905,21.914,21.583,21.612,186530,0
2012-05-01,21.668,22.276,21.668,21.84,360002,0
2012-05-02,21.629,22.152,21.629,22.125,486588,0
2012-05-03,22.029,22.399,21.877,21.877,392793,0
2012-05-04,21.772,21.962,21.629,21.885,513921,0
2012-05-07,21.868,21.99,21.703,21.895,116418,0
2012-05-08,21.772,21.772,21.316,21.41,358536,0
2012-05-09,21.192,21.457,20.963,21.372,346738,0
2012-05-10,21.526,21.695,21.39,21.695,455003,0
2012-05-11,21.466,21.802,21.364,21.42,501121,0
2012-05-14,21.239,21.41,21.06,21.249,394859,0
2012-05-15,21.23,21.593,21.202,21.506,411947,0
2012-05-16,21.516,21.859,21.306,21.355,360340,0
2012-05-17,21.849,22.81,21.849,22.408,1507793,0
2012-05-18,22.506,22.875,22.399,22.506,513827,0
2012-05-21,22.525,22.991,22.353,22.961,535156,0
2012-05-22,23.048,23.657,22.931,23.01,818071,0
2012-05-23,22.742,23.769,22.638,23.647,719210,0
2012-05-24,23.609,23.685,23.217,23.493,238871,0
2012-05-25,23.56,23.685,23.418,23.657,291580,0
2012-05-29,23.777,24.283,23.657,24.121,686167,0
2012-05-30,24.341,24.788,24.016,24.597,1372206,0
2012-05-31,24.559,24.741,24.341,24.588,660004,0
2012-06-01,24.113,24.273,23.465,23.56,524179,0
2012-06-04,23.666,23.969,23.303,23.657,415703,0
2012-06-05,23.657,23.884,23.4,23.666,364540,0
2012-06-06,23.846,24.263,23.777,24.244,215133,0
2012-06-07,24.446,24.54,23.924,24.016,219221,0
2012-06-08,24.359,24.731,24.045,24.588,433197,0
2012-06-11,24.788,24.788,23.951,23.969,276677,0
2012-06-12,24.159,24.301,23.152,23.846,529402,0
2012-06-13,23.874,23.969,23.294,23.362,616378,0
2012-06-14,23.455,24.244,23.455,24.121,434852,0
2012-06-15,24.179,24.493,24.121,24.198,407239,0
2012-06-18,24.131,24.398,24.065,24.283,219283,0
2012-06-19,24.311,24.816,24.263,24.664,502150,0
2012-06-20,24.614,25.311,24.437,24.968,538983,0
2012-06-21,25.073,25.148,24.568,24.605,461796,0
2012-06-22,25.224,25.807,25.11,25.51,1973185,0
2012-06-25,25.815,25.815,25.234,25.701,558099,0
2012-06-26,25.682,25.711,25.283,25.501,455132,0
2012-06-27,25.529,25.701,25.196,25.482,307111,0
2012-06-28,25.445,25.919,25.302,25.89,423024,0
2012-06-29,26.232,26.605,25.815,26.519,964097,0
2012-07-02,26.262,26.699,26.242,26.649,453586,0
2012-07-03,26.632,26.632,26.33,26.395,197245,0
2012-07-05,26.242,26.558,26.005,26.157,356322,0
2012-07-06,25.957,26.33,25.919,26.252,238435,0
2012-07-09,26.292,26.33,26.015,26.272,341256,0
2012-07-10,26.489,26.669,26.242,26.292,390311,0
2012-07-11,26.395,26.441,26.166,26.262,365846,0
2012-07-12,26.127,26.368,25.909,26.262,312887,0
2012-07-13,26.461,27.051,26.376,26.916,404710,0
2012-07-16,26.916,27.004,26.577,26.689,348624,0
2012-07-17,26.814,27.051,26.348,26.403,300954,0
2012-07-18,26.403,26.48,25.835,26.204,548238,0
2012-07-19,26.166,26.746,26.054,26.1,336041,0
2012-07-20,25.729,25.89,25.082,25.777,736717,0
2012-07-23,25.348,25.386,24.779,24.797,554621,0
2012-07-24,24.881,25.11,24.644,24.872,495943,0
2012-07-25,24.978,25.445,24.92,25.339,507595,0
2012-07-26,25.549,25.825,25.158,25.321,383007,0
2012-07-27,25.339,25.767,25.339,25.682,318192,0
2012-07-30,25.605,25.854,25.445,25.482,295003,0
2012-07-31,25.51,25.88,25.196,25.672,324179,0
2012-08-01,25.815,26.204,25.234,25.348,394583,0
2012-08-02,25.158,25.386,25.073,25.33,220297,0
2012-08-03,25.073,25.244,24.862,25.101,962390,0
2012-08-06,25.036,25.367,24.843,24.862,452054,0
2012-08-07,25.119,25.691,24.741,25.254,718101,0
2012-08-08,25.045,25.158,24.568,24.788,874900,0
2012-08-09,25.632,25.854,24.179,24.751,1379724,0
2012-08-10,25.036,25.129,24.169,24.311,598285,0
2012-08-13,24.263,24.807,24.263,24.624,564578,0
2012-08-14,24.807,24.93,24.474,24.559,578811,0
2012-08-15,24.484,24.91,24.474,24.693,318738,0
2012-08-16,24.722,24.881,24.559,24.644,349612,0
2012-08-17,24.624,25.082,24.614,25.073,301738,0
2012-08-20,24.968,25.061,24.54,24.588,285641,0
2012-08-21,24.568,25.027,24.568,24.664,196117,0
2012-08-22,24.55,24.751,24.418,24.614,329139,0
2012-08-23,24.588,24.736,24.418,24.493,302258,0
2012-08-24,24.388,24.624,24.15,24.236,548717,0
2012-08-27,24.398,24.862,24.359,24.731,354850,0
2012-08-28,24.624,24.843,24.273,24.722,486421,0
2012-08-29,24.77,24.92,24.273,24.853,240053,0
2012-08-30,24.825,25.027,24.636,24.872,211384,0
2012-08-31,24.92,24.959,24.673,24.816,278573,0
2012-09-04,24.843,25.348,24.843,25.214,386052,0
2012-09-05,25.139,25.445,24.881,25.214,259722,0
2012-09-06,25.406,25.844,25.254,25.797,281163,0
2012-09-07,25.871,26.224,25.73,26.117,305737,0
2012-09-10,26.082,26.385,26.063,26.33,412049,0
2012-09-11,26.431,26.624,26.075,26.461,405970,0
2012-09-12,26.451,26.804,26.232,26.804,438043,0
2012-09-13,26.756,27.65,26.558,27.205,882642,0
2012-09-14,27.299,27.545,27.136,27.299,593258,0
2012-09-17,27.233,27.233,26.862,27.014,454808,0
2012-09-18,26.862,27.041,26.776,27.041,262873,0
2012-09-19,27.041,27.317,26.985,27.184,270716,0
2012-09-20,27.079,27.079,26.766,26.975,218278,0
2012-09-21,27.307,27.342,27.004,27.079,371855,0
2012-09-24,26.926,27.347,26.779,27.184,162573,0
2012-09-25,27.233,27.392,26.804,26.872,253570,0
2012-09-26,26.945,26.955,26.649,26.955,318862,0
2012-09-27,27.014,27.613,26.995,27.014,430787,0
2012-09-28,26.824,27.262,26.699,26.738,466517,0
2012-10-01,26.88,28.029,26.814,26.908,453239,0
2012-10-02,26.975,27.259,25.928,26.073,724371,0
2012-10-03,26.11,26.252,25.815,26.1,419259,0
2012-10-04,26.232,26.577,26.166,26.548,490443,0
2012-10-05,26.558,26.624,26.1,26.117,330279,0
2012-10-08,26.005,26.242,25.919,25.985,342987,0
2012-10-09,26.035,26.035,25.672,25.72,306068,0
2012-10-10,25.835,26.166,25.749,25.854,490596,0
2012-10-11,26.015,26.176,25.729,25.957,373492,0
2012-10-12,25.89,25.957,25.254,25.339,677879,0
2012-10-15,25.445,25.711,25.224,25.595,385309,0
2012-10-16,25.825,25.88,25.614,25.711,343454,0
2012-10-17,25.672,26.157,25.672,26.147,350688,0
2012-10-18,26.063,26.348,25.985,26.33,273452,0
2012-10-19,25.975,25.995,24.169,24.217,1229643,0
2012-10-22,24.253,24.437,24.008,24.408,473367,0
2012-10-23,24.253,24.597,24.016,24.351,402975,0
2012-10-24,24.341,24.418,24.008,24.169,418748,0
2012-10-25,24.388,24.693,24.263,24.597,295854,0
2012-10-26,24.634,24.797,24.245,24.418,260570,0
2012-10-31,24.437,24.788,24.121,24.741,170135,0
2012-11-01,24.788,25.119,24.51,25.008,312228,0
2012-11-02,25.244,25.549,24.761,24.779,165426,0
2012-11-05,24.741,24.901,24.644,24.853,107625,0
2012-11-06,24.978,25.101,24.807,25.045,598534,0
2012-11-07,24.843,24.928,24.408,24.437,300820,0
2012-11-08,24.331,24.359,23.874,24.179,527069,0
2012-11-09,24.035,24.379,23.836,24.14,197725,0
2012-11-12,24.159,25.539,23.826,23.904,161205,0
2012-11-13,23.836,24.14,23.826,23.914,151806,0
2012-11-14,24.198,25.176,23.713,23.787,593862,0
2012-11-15,23.865,24.236,23.502,23.874,352282,0
2012-11-16,23.836,24.055,23.502,23.807,412754,0
2012-11-19,23.961,25.063,23.961,24.978,835348,0
2012-11-20,24.731,25.139,24.474,24.891,1600378,0
2012-11-21,24.853,25.815,24.853,25.701,408572,0
2012-11-23,25.854,25.909,25.662,25.815,199090,0
2012-11-26,25.652,26.166,25.652,26.147,485274,0
2012-11-27,25.966,26.301,25.739,25.928,346818,0
2012-11-28,25.966,26.47,25.871,26.376,312923,0
2012-11-29,26.348,26.64,26.348,26.548,276610,0
2012-11-30,26.321,26.649,26.137,26.204,899887,0
2012-12-03,26.33,26.348,25.844,26.204,302468,0
2012-12-04,26.117,26.214,25.595,25.928,447277,0
2012-12-05,26.054,26.224,25.871,26.09,259049,0
2012-12-06,25.919,26.324,25.919,26.176,194775,0
2012-12-07,26.166,26.451,26.147,26.348,284416,0
2012-12-10,26.368,26.529,26.166,26.368,199728,0
2012-12-11,26.422,26.596,26.262,26.412,191763,0
2012-12-12,26.385,26.519,26.232,26.301,264745,0
2012-12-13,26.184,26.548,26.184,26.441,146765,0
2012-12-14,26.321,27.06,26.311,26.965,583427,0
2012-12-17,27.014,27.47,26.872,27.46,636495,0
2012-12-18,27.555,28.001,27.382,27.575,598044,0
2012-12-19,27.699,27.699,27.441,27.5,548458,0
2012-12-20,27.565,27.565,27.28,27.49,540626,0
2012-12-21,27.155,27.421,26.689,27.347,1139602,0
2012-12-24,27.347,27.48,26.955,27.243,202499,0
2012-12-26,27.347,27.65,27.079,27.233,371242,0
2012-12-27,27.175,27.594,26.809,27.194,216112,0
2012-12-28,27.041,27.375,26.669,27.014,260140,0
2012-12-31,27.204,27.337,26.872,27.204,398998,0
2013-01-02,27.727,27.85,27.27,27.66,380293,0
2013-01-03,27.837,28.029,27.669,27.764,272899,0
2013-01-04,27.869,27.936,27.65,27.792,270172,0
2013-01-07,27.879,27.879,27.412,27.584,265184,0
2013-01-08,27.48,27.575,27.223,27.327,248790,0
2013-01-09,27.584,27.584,27.146,27.382,193949,0
2013-01-10,27.508,27.508,27.262,27.337,181779,0
2013-01-11,27.441,27.516,27.06,27.382,274504,0
2013-01-14,27.48,27.48,27.146,27.213,187380,0
2013-01-15,26.955,27.46,26.955,27.347,312657,0
2013-01-16,27.213,27.584,27.099,27.262,257636,0
2013-01-17,27.402,27.764,27.352,27.641,254535,0
2013-01-18,27.699,28.221,27.699,28.039,576432,0
2013-01-22,27.869,28.165,27.594,27.992,407511,0
2013-01-23,27.907,27.907,27.584,27.613,165972,0
2013-01-24,27.584,28.117,27.584,28.107,242235,0
2013-01-25,27.85,28.326,27.792,28.107,357270,0
2013-01-28,28.087,28.231,27.792,27.946,240816,0
2013-01-29,27.917,27.917,27.655,27.727,312955,0
2013-01-30,27.689,27.754,27.307,27.412,230122,0
2013-01-31,27.46,27.679,27.347,27.613,194083,0
2013-02-01,27.822,28.269,27.764,28.011,333322,0
2013-02-04,27.936,28.202,27.85,27.936,277637,0
2013-02-05,28.021,28.202,27.917,28.069,167352,0
2013-02-06,27.917,28.336,27.917,28.278,139690,0
2013-02-07,28.345,28.345,27.966,28.221,192893,0
2013-02-08,28.193,28.457,28.001,28.373,234244,0
2013-02-11,28.422,28.486,28.231,28.467,228702,0
2013-02-12,28.477,28.819,28.269,28.743,297270,0
2013-02-13,28.603,28.743,28.039,28.486,413360,0
2013-02-14,28.449,28.457,28.278,28.298,389778,0
2013-02-15,28.486,28.733,28.202,28.307,921827,0
2013-02-19,28.583,29.135,28.583,28.972,587419,0
2013-02-20,29.091,29.239,28.291,28.506,746694,0
2013-02-21,29.487,31.104,28.679,29.963,2561405,0
2013-02-22,30.142,30.427,29.924,30.314,1044102,0
2013-02-25,30.552,30.58,29.751,29.771,679660,0
2013-02-26,29.943,30.087,29.62,29.751,694082,0
2013-02-27,29.81,30.484,29.81,30.209,391692,0
2013-02-28,30.266,30.58,29.81,30.114,485276,0
2013-03-01,29.885,30.524,29.677,30.484,273991,0
2013-03-04,30.409,30.494,30.038,30.237,427818,0
2013-03-05,30.417,30.932,30.417,30.886,446227,0
2013-03-06,31.008,31.169,30.941,31.018,665580,0
2013-03-07,31.911,31.911,30.711,31.466,383812,0
2013-03-08,31.702,31.702,31.198,31.605,292510,0
2013-03-11,31.485,31.644,31.398,31.625,266322,0
2013-03-12,31.654,31.712,31.475,31.552,220230,0
2013-03-13,31.475,31.789,31.388,31.625,344103,0
2013-03-14,31.828,32.342,31.654,32.302,408276,0
2013-03-15,32.342,32.416,31.828,31.846,714572,0
2013-03-18,31.692,32.12,31.485,32.055,320075,0
2013-03-19,32.055,32.342,32.055,32.332,396659,0
2013-03-20,32.416,32.435,32.149,32.253,273698,0
2013-03-21,32.13,32.342,32.046,32.244,200674,0
2013-03-22,32.282,32.652,32.282,32.598,224859,0
2013-03-25,32.482,33.041,32.454,32.768,331941,0
2013-03-26,32.817,32.903,32.628,32.891,301494,0
2013-03-27,32.778,33.377,32.738,33.292,511771,0
2013-03-28,33.405,33.405,32.773,32.901,559311,0
2013-04-01,32.884,32.976,32.244,32.691,523760,0
2013-04-02,32.884,33.091,32.435,32.531,211065,0
2013-04-03,32.681,32.995,32.007,32.158,222949,0
2013-04-04,32.302,33.121,32.302,32.995,243400,0
2013-04-05,32.464,32.919,32.376,32.884,186700,0
2013-04-08,33.005,33.157,32.672,33.034,240162,0
2013-04-09,33.015,33.034,32.292,32.312,383878,0
2013-04-10,32.312,33.14,32.312,32.662,409086,0
2013-04-11,33.348,34.232,33.054,33.909,661026,0
2013-04-12,33.66,34.148,33.568,34.09,467753,0
2013-04-15,33.891,34.014,33.204,33.358,420378,0
2013-04-16,33.728,34.024,33.387,33.965,336006,0
2013-04-17,33.688,33.881,33.111,33.651,288862,0
2013-04-18,33.824,34.193,33.368,33.738,271037,0
2013-04-19,33.787,34.242,33.679,33.863,443753,0
2013-04-22,33.927,33.945,33.292,33.708,219079,0
2013-04-23,33.767,34.139,33.568,33.815,212760,0
2013-04-24,34.033,34.252,33.815,34.242,279938,0
2013-04-25,34.148,34.993,34.119,34.139,770222,0
2013-04-26,34.033,34.337,33.844,34.014,304406,0
2013-04-29,33.984,34.222,33.815,33.863,319036,0
2013-04-30,33.824,34.29,33.688,34.1,279618,0
2013-05-01,33.965,34.262,33.568,33.66,317582,0
2013-05-02,33.844,34.756,33.807,34.633,250822,0
2013-05-03,34.746,35.691,34.746,35.212,576488,0
2013-05-06,35.194,35.297,34.841,35.108,248080,0
2013-05-07,35.249,35.563,35.199,35.524,506050,0
2013-05-08,35.46,35.763,35.185,35.505,363913,0
2013-05-09,35.563,35.642,35.18,35.356,139765,0
2013-05-10,35.413,35.699,35.403,35.603,226483,0
2013-05-13,35.336,35.651,35.336,35.486,171608,0
2013-05-14,35.46,36.496,35.46,36.353,381850,0
2013-05-15,36.383,36.846,36.24,36.46,385301,0
2013-05-16,35.486,35.632,33.975,35.166,1298203,0
2013-05-17,35.128,35.175,34.726,35.147,410254,0
2013-05-20,34.366,35.031,34.148,34.779,445538,0
2013-05-21,34.736,35.221,34.736,35.088,406749,0
2013-05-22,35.003,35.259,34.47,34.726,566462,0
2013-05-23,34.536,34.851,34.451,34.653,458241,0
2013-05-24,34.414,34.899,34.414,34.889,186532,0
2013-05-28,35.212,35.241,34.879,35.118,523407,0
2013-05-29,34.803,35.175,34.803,35.06,318663,0
2013-05-30,35.185,35.241,35.078,35.175,788039,0
2013-05-31,35.05,35.203,34.698,34.708,355341,0
2013-06-03,34.909,35.375,34.565,35.241,489447,0
2013-06-04,35.336,35.533,34.823,35.06,710755,0
2013-06-05,35.088,35.336,34.832,34.929,309281,0
2013-06-06,35.012,35.356,34.909,35.356,380499,0
2013-06-07,35.661,36.019,35.514,35.839,462338,0
2013-06-10,36.077,36.313,36.048,36.116,667197,0
2013-06-11,35.984,36.66,35.829,36.231,442102,0
2013-06-12,36.373,36.496,35.708,35.708,286401,0
2013-06-13,35.809,36.59,35.7,36.433,235796,0
2013-06-14,36.468,36.56,35.908,36.01,193265,0
2013-06-17,36.266,36.468,34.919,35.185,555788,0
2013-06-18,35.496,36.98,35.06,36.915,764924,0
2013-06-19,37.049,37.513,36.772,36.906,432880,0
2013-06-20,36.514,37.088,36.373,36.514,242853,0
2013-06-21,36.62,36.8,36.313,36.514,740119,0
2013-06-24,36.266,36.523,35.908,36.333,321461,0
2013-06-25,36.468,36.709,36.145,36.303,312260,0
2013-06-26,36.451,37.104,36.451,36.935,378519,0
2013-06-27,37.153,37.475,37.049,37.335,171448,0
2013-06-28,37.325,37.648,37,37.373,357142,0
2013-07-01,37.648,38.314,37.648,38.038,329349,0
2013-07-02,38.048,38.076,37.466,37.858,371093,0
2013-07-03,37.8,38.067,37.665,37.942,99106,0
2013-07-05,38.542,38.542,37.903,38.523,178086,0
2013-07-08,38.523,38.98,38.304,38.864,427292,0
2013-07-09,39.092,39.092,38.664,38.741,262434,0
2013-07-10,38.837,39.144,38.476,38.57,291289,0
2013-07-11,38.864,39.35,38.427,38.523,307636,0
2013-07-12,38.456,38.864,38.408,38.779,312568,0
2013-07-15,38.761,39.046,38.761,38.998,198608,0
2013-07-16,38.911,39.008,38.504,38.761,251748,0
2013-07-17,38.626,38.951,38.37,38.626,269291,0
2013-07-18,38.664,39.149,38.664,38.903,247426,0
2013-07-19,38.921,39.136,38.616,38.664,355875,0
2013-07-22,38.361,38.827,37.942,38.256,286483,0
2013-07-23,38.417,38.417,37.552,37.639,199595,0
2013-07-24,37.658,37.809,37.069,37.124,268455,0
2013-07-25,36.98,37.172,36.57,37.134,244969,0
2013-07-26,36.846,37.675,36.699,37.611,151882,0
2013-07-29,37.639,37.77,37.134,37.639,139806,0
2013-07-30,37.829,37.858,37.533,37.849,207071,0
2013-07-31,37.849,38.56,37.724,38.131,210076,0
2013-08-01,38.476,39.056,38.246,38.988,279077,0
2013-08-02,38.998,38.998,38.761,38.808,259164,0
2013-08-05,38.761,40.509,38.761,40.236,608770,0
2013-08-06,40.236,40.236,38.048,38.408,517885,0
2013-08-07,38.208,38.713,38.058,38.514,331725,0
2013-08-08,38.141,39.865,37.523,39.805,531837,0
2013-08-09,39.711,39.759,38.37,38.504,448265,0
2013-08-12,38.274,38.593,38.161,38.284,398927,0
2013-08-13,38.466,38.58,37.885,38.485,251529,0
2013-08-14,38.456,38.58,37.982,38.161,273611,0
2013-08-15,37.76,38.095,37.34,37.494,356194,0
2013-08-16,37.256,37.951,37.208,37.829,226727,0
2013-08-19,37.819,38.37,37.819,38.095,358925,0
2013-08-20,38.208,39.178,38.208,39.018,377125,0
2013-08-21,38.988,39.227,38.646,38.761,214521,0
2013-08-22,38.941,39.479,38.941,39.407,213195,0
2013-08-23,39.407,39.407,38.713,39.198,273027,0
2013-08-26,39.227,39.502,39.018,39.111,191738,0
2013-08-27,38.827,39.111,38.57,38.597,276860,0
2013-08-28,38.646,38.874,38.504,38.626,180212,0
2013-08-29,38.533,38.765,38.265,38.37,420375,0
2013-08-30,38.246,38.361,37.475,37.562,359551,0
2013-09-03,38.048,38.095,37.144,37.4,483990,0
2013-09-04,37.354,37.437,36.734,36.856,1011708,0
2013-09-05,36.8,37.208,36.8,36.99,491557,0
2013-09-06,37.582,37.621,36.679,37.097,637241,0
2013-09-09,37.049,37.885,37.049,37.809,389350,0
2013-09-10,38.038,38.417,37.858,38.408,357984,0
2013-09-11,38.314,38.552,38.208,38.265,423972,0
2013-09-12,38.332,38.523,38.199,38.284,272731,0
2013-09-13,38.476,38.523,38.124,38.199,267713,0
2013-09-16,38.495,38.703,38.236,38.265,168232,0
2013-09-17,38.189,38.552,37.971,38.514,315924,0
2013-09-18,38.523,38.58,37.951,38.436,232652,0
2013-09-19,38.436,38.588,38.304,38.542,233581,0
2013-09-20,38.495,38.818,38.446,38.597,690332,0
2013-09-23,38.542,38.56,37.989,38.398,316698,0
2013-09-24,38.398,38.626,38.105,38.389,255101,0
2013-09-25,38.314,38.417,37.913,37.971,273243,0
2013-09-26,37.971,38.227,37.809,38.179,363449,0
2013-09-27,38.028,38.37,38.028,38.141,295008,0
2013-09-30,37.903,38.086,37.75,38.038,236026,0
2013-10-01,38.048,38.684,37.894,38.606,257417,0
2013-10-02,38.485,38.961,38.218,38.77,307951,0
2013-10-03,38.788,38.998,38.151,38.37,315851,0
2013-10-04,38.274,38.597,38.058,38.361,160153,0
2013-10-07,38.105,38.256,37.494,37.513,274329,0
2013-10-08,37.523,37.76,37.104,37.172,207219,0
2013-10-09,37.124,37.199,36.65,36.876,251690,0
2013-10-10,37.208,37.592,37.049,37.475,197968,0
2013-10-11,37.325,37.923,37.266,37.885,162220,0
2013-10-14,37.665,38.038,37.363,37.79,169897,0
2013-10-15,37.693,37.693,37.208,37.227,183353,0
2013-10-16,37.446,37.592,37.19,37.286,202698,0
2013-10-17,37.475,37.858,37.039,37.839,333062,0
2013-10-18,38.095,38.227,37.693,38.038,255973,0
2013-10-21,38.105,38.466,37.78,38.456,250010,0
2013-10-22,38.606,38.874,38.37,38.57,355824,0
2013-10-23,38.236,38.57,37.858,38.131,185247,0
2013-10-24,38.151,38.466,37.932,38.37,247094,0
2013-10-25,38.38,38.931,38.332,38.533,284612,0
2013-10-28,38.655,38.694,38.38,38.514,189175,0
2013-10-29,38.514,38.694,38.446,38.664,241387,0
2013-10-30,38.552,38.903,38.456,38.57,120692,0
2013-10-31,38.504,38.941,38.342,38.694,168949,0
2013-11-01,38.626,38.941,38.304,38.703,298160,0
2013-11-04,38.684,39.617,38.56,39.522,321919,0
2013-11-05,39.654,40.691,39.341,40.415,342035,0
2013-11-06,40.559,40.721,40.226,40.654,287199,0
2013-11-07,40.691,40.691,39.54,39.548,312958,0
2013-11-08,39.502,40.519,39.102,40.217,172524,0
2013-11-11,40.197,40.691,39.778,40.519,171684,0
2013-11-12,40.5,41.148,40.415,41.08,271127,0
2013-11-13,40.882,41.727,40.805,41.69,388260,0
2013-11-14,41.747,42.63,41.662,42.328,468610,0
2013-11-15,42.346,42.965,42.346,42.649,306572,0
2013-11-18,42.727,42.984,42.271,42.44,140564,0
2013-11-19,42.689,42.965,42.328,42.403,191028,0
2013-11-20,42.669,42.803,42.118,42.518,347256,0
2013-11-21,44.286,45.59,43.638,45.038,805220,0
2013-11-22,45.218,46.511,45.192,45.741,567615,0
2013-11-25,45.915,46.104,44.886,45.172,597477,0
2013-11-26,44.97,45.322,44.752,44.979,550376,0
2013-11-27,43.507,45.371,43.334,45.246,341159,0
2013-11-29,45.351,45.55,44.905,45.038,98230,0
2013-12-02,45.153,45.153,44.096,44.135,252953,0
2013-12-03,43.698,44.086,43.431,43.688,524618,0
2013-12-04,43.658,44.448,43.629,44.21,393858,0
2013-12-05,44.704,45.541,44.6,45.105,564297,0
2013-12-06,45.57,45.76,44.895,45.466,278185,0
2013-12-09,45.371,45.627,45.172,45.4,327808,0
2013-12-10,45.192,45.265,44.639,44.829,312354,0
2013-12-11,44.867,45.085,44.258,44.39,196391,0
2013-12-12,44.497,45.095,44.286,44.619,330751,0
2013-12-13,44.895,44.96,44.191,44.629,397089,0
2013-12-16,44.999,45.988,44.772,45.703,478989,0
2013-12-17,45.751,46.178,45.647,45.924,571872,0
2013-12-18,46.047,46.808,45.885,46.636,442054,0
2013-12-19,46.673,46.769,46.178,46.294,296370,0
2013-12-20,46.473,47.187,46.473,46.884,630065,0
2013-12-23,47.215,47.358,46.931,47.178,331171,0
2013-12-24,47.302,47.986,46.798,47.035,338615,0
2013-12-26,47.131,47.833,46.683,47.654,371859,0
2013-12-27,47.549,47.797,47.491,47.491,233291,0
2013-12-30,47.549,47.749,47.311,47.491,252446,0
2013-12-31,47.605,47.815,47.311,47.576,341591,0
2014-01-02,47.235,47.32,46.579,46.703,402643,0
2014-01-03,46.654,47.625,46.611,47.368,381434,0
2014-01-06,47.664,47.702,46.094,46.161,503170,0
2014-01-07,46.455,47.472,46.455,46.884,702292,0
2014-01-08,46.693,46.769,46.161,46.351,403818,0
2014-01-09,46.531,46.788,45.457,45.76,639423,0
2014-01-10,45.76,46.084,45.486,45.969,442614,0
2014-01-13,45.969,46.989,45.808,45.959,543228,0
2014-01-14,46.361,47.682,45.997,47.32,1129032,0
2014-01-15,47.32,48.367,47.32,48.214,693415,0
2014-01-16,48.302,48.757,47.968,48.321,455229,0
2014-01-17,48.118,48.642,48.071,48.339,469316,0
2014-01-21,49.063,49.154,48.016,48.47,283230,0
2014-01-22,48.661,49.271,48.396,49.081,473839,0
2014-01-23,48.775,49.321,48.605,48.775,529720,0
2014-01-24,48.302,48.73,48.186,48.348,356404,0
2014-01-27,48.433,48.558,47.245,47.311,405159,0
2014-01-28,47.482,48.214,47.284,48.196,508847,0
2014-01-29,47.843,48.006,47.33,47.358,394674,0
2014-01-30,47.749,47.968,47.445,47.806,285336,0
2014-01-31,47.159,48.406,47.082,48.1,419694,0
2014-02-03,48.11,48.509,46.436,47.044,462291,0
2014-02-04,47.368,47.73,47.006,47.465,269131,0
2014-02-05,47.53,47.576,46.511,47.111,296443,0
2014-02-06,47.387,48.691,47.387,48.357,549399,0
2014-02-07,48.339,49.048,47.891,48.711,435120,0
2014-02-10,49.053,49.718,48.878,49.593,500409,0
2014-02-11,49.451,50.175,49.233,50.117,407894,0
2014-02-12,50.031,50.774,49.034,49.214,478162,0
2014-02-13,48.73,50.194,48.73,50.013,382186,0
2014-02-14,50.059,50.432,49.671,50.147,357242,0
2014-02-18,50.213,50.592,49.879,50.127,325364,0
2014-02-19,50.848,51.573,50.393,50.858,965377,0
2014-02-20,52.314,55.569,52.314,54.91,1270487,0
2014-02-21,55.405,55.836,54.957,55.073,508720,0
2014-02-24,54.91,55.405,54.672,55.195,438967,0
2014-02-25,55.215,56.005,55.103,55.205,292724,0
2014-02-26,53.533,55.263,53.464,54.827,806212,0
2014-02-27,54.893,55.205,54.435,54.807,341856,0
2014-02-28,54.929,55.642,54.38,54.644,728332,0
2014-03-03,54.407,54.976,53.789,54.322,491481,0
2014-03-04,54.967,56.243,54.54,55.605,624230,0
2014-03-05,55.51,55.899,55.112,55.311,570199,0
2014-03-06,55.956,56.147,55.253,55.807,292893,0
2014-03-07,56.091,56.7,55.927,56.546,369070,0
2014-03-10,56.814,56.814,55.569,56.262,526102,0
2014-03-11,56.357,57.089,56.29,56.899,382853,0
2014-03-12,56.719,57.727,56.333,57.47,324830,0
2014-03-13,57.756,58.101,57.268,57.461,510423,0
2014-03-14,56.452,58.593,56.357,58.325,408756,0
2014-03-17,58.715,58.925,58.069,58.383,393760,0
2014-03-18,58.383,59.829,58.383,59.181,446507,0
2014-03-19,59.316,59.39,57.756,58.165,399402,0
2014-03-20,58.315,59.238,58.059,58.868,271534,0
2014-03-21,59.107,59.126,57.7,57.765,592373,0
2014-03-24,57.908,58.593,56.053,56.87,602797,0
2014-03-25,57.251,57.592,56.623,56.975,474133,0
2014-03-26,57.259,57.433,55.405,55.415,546590,0
2014-03-27,55.33,55.899,54.711,54.767,702820,0
2014-03-28,54.777,55.623,54.53,55.131,794744,0
2014-03-31,55.572,56.514,55.55,56.063,634778,0
2014-04-01,56.243,57.582,56.243,57.498,560854,0
2014-04-02,58.022,58.383,57.7,57.908,401056,0
2014-04-03,57.849,58.136,56.899,57.06,324073,0
2014-04-04,57.641,58.041,55.956,56.005,501143,0
2014-04-07,55.642,56.375,53.931,54.282,640916,0
2014-04-08,54.797,55.215,53.749,54.971,662795,0
2014-04-09,55.205,55.461,54.711,55.434,408614,0
2014-04-10,55.559,55.72,53.256,53.454,476567,0
2014-04-11,53.008,54.26,52.904,53.464,479569,0
2014-04-14,53.406,54.064,52.866,53.37,409409,0
2014-04-15,52.732,53.968,52.379,53.188,315195,0
2014-04-16,53.683,54.14,53.168,54.017,340180,0
2014-04-17,54.017,54.342,53.655,53.799,270912,0
2014-04-21,53.949,53.949,53.076,53.493,168911,0
2014-04-22,53.474,54.371,53.256,54.094,360764,0
2014-04-23,53.828,54.041,52.847,52.876,267007,0
2014-04-24,53.168,53.468,51.82,52.611,377765,0
2014-04-25,52.333,52.621,51.801,51.801,241874,0
2014-04-28,52.409,52.409,49.936,50.582,456087,0
2014-04-29,50.868,51.173,50.295,50.354,356899,0
2014-04-30,50.315,50.984,49.849,50.925,436147,0
2014-05-01,50.896,51.223,50.167,50.858,323670,0
2014-05-02,51.193,53.655,51.193,52.611,605053,0
2014-05-05,52.153,52.828,51.734,52.458,396597,0
2014-05-06,52.123,53.207,52.104,52.419,333830,0
2014-05-07,52.572,52.961,51.223,51.725,314401,0
2014-05-08,51.782,52.429,51.133,51.38,233478,0
2014-05-09,50.955,51.705,50.562,51.38,348163,0
2014-05-12,51.762,53.132,51.399,52.98,375400,0
2014-05-13,52.722,53.425,51.573,52.611,562420,0
2014-05-14,52.001,52.601,50.792,51.37,637136,0
2014-05-15,50.839,53.493,50.66,52.505,1221476,0
2014-05-16,52.448,53.553,52.342,53.008,792085,0
2014-05-19,52.408,54.312,52.408,54.113,624170,0
2014-05-20,54.332,54.332,53.076,53.444,535696,0
2014-05-21,53.217,53.968,52.448,53.563,323125,0
2014-05-22,53.627,54.198,53.177,53.369,497029,0
2014-05-23,53.563,53.868,52.983,53.73,268903,0
2014-05-27,53.932,54.943,53.513,54.696,432784,0
2014-05-28,53.6,54.573,53.6,54.029,313524,0
2014-05-29,54.275,55.07,54.132,54.638,478903,0
2014-05-30,54.638,55.393,54.554,55.108,420267,0
2014-06-02,55.366,55.575,54.715,55.289,395477,0
2014-06-03,54.88,55.376,54.832,55.144,609523,0
2014-06-04,54.772,56.214,54.772,56.119,480716,0
2014-06-05,54.638,57.197,54.638,56.968,494230,0
2014-06-06,57.272,57.627,56.959,57.282,286995,0
2014-06-09,57.161,57.742,57.152,57.272,450287,0
2014-06-10,56.986,57.319,56.673,56.854,400395,0
2014-06-11,56.472,57.301,56.357,56.415,522496,0
2014-06-12,56.223,57.349,56.223,56.959,535064,0
2014-06-13,56.835,57.789,56.683,57.447,396721,0
2014-06-16,57.329,57.808,57.043,57.379,403912,0
2014-06-17,57.531,57.951,56.888,57.364,331037,0
2014-06-18,57.171,57.474,56.453,57.292,338134,0
2014-06-19,57.484,57.704,56.694,56.91,303569,0
2014-06-20,57.161,57.989,56.425,57.752,846738,0
2014-06-23,57.922,58.075,57.132,58.029,376455,0
2014-06-24,57.836,58.601,57.503,57.607,497656,0
2014-06-25,57.19,57.723,56.94,57.695,216401,0
2014-06-26,57.646,57.646,57.082,57.31,181871,0
2014-06-27,56.91,57.55,56.758,57.417,853655,0
2014-06-30,57.197,57.495,56.3,57.122,313033,0
2014-07-01,57.171,58.601,57.171,58.304,367762,0
2014-07-02,57.808,58.075,57.217,57.409,318471,0
2014-07-03,57.493,57.932,57.369,57.752,138611,0
2014-07-07,57.656,57.951,56.959,56.968,208616,0
2014-07-08,56.683,57.154,55.805,56.08,367998,0
2014-07-09,56.223,56.826,56.185,56.511,236765,0
2014-07-10,55.575,56.042,55.201,55.594,316005,0
2014-07-11,55.366,55.613,54.812,55.337,240524,0
2014-07-14,55.945,56.271,55.507,55.945,326362,0
2014-07-15,56.1,56.1,55.021,55.144,469398,0
2014-07-16,55.547,55.866,53.844,53.876,424452,0
2014-07-17,53.425,53.905,52.643,52.739,480067,0
2014-07-18,52.653,54.076,52.653,53.72,348649,0
2014-07-21,53.435,53.999,52.787,53.378,332908,0
2014-07-22,53.942,55.299,53.523,54.686,450207,0
2014-07-23,54.889,55.505,54.391,54.812,277028,0
2014-07-24,54.447,54.87,54.132,54.563,301178,0
2014-07-25,55.201,56.653,53.914,54.715,258607,0
2014-07-28,54.752,55.421,54.315,54.953,254596,0
2014-07-29,55.191,55.431,54.583,55.06,268887,0
2014-07-30,55.507,56.205,54.981,55.259,311040,0
2014-07-31,54.715,55.403,54.428,54.593,315310,0
2014-08-01,54.696,55.497,54.457,54.981,501049,0
2014-08-04,55.191,55.993,54.705,55.824,705310,0
2014-08-05,55.718,57.102,54.315,54.943,607863,0
2014-08-06,54.391,54.391,52.634,52.93,922559,0
2014-08-07,56.796,58.675,56.348,58.467,2228787,0
2014-08-08,58.428,59.049,58.18,58.457,750608,0
2014-08-11,58.695,59.154,58.255,58.534,316232,0
2014-08-12,58.267,58.791,57.941,58.457,327377,0
2014-08-13,58.4,58.592,58.041,58.199,339067,0
2014-08-14,58.323,58.323,57.307,57.835,375557,0
2014-08-15,58.535,58.993,57.462,58.038,545334,0
2014-08-18,58.564,58.697,58.19,58.516,212809,0
2014-08-19,58.803,58.907,57.863,57.95,396280,0
2014-08-20,57.615,57.94,57.098,57.177,383648,0
2014-08-21,57.011,57.73,56.649,56.945,519879,0
2014-08-22,56.992,57.242,56.58,57.108,300785,0
2014-08-25,57.138,57.903,57.059,57.491,343839,0
2014-08-26,57.75,57.816,56.821,56.974,377611,0
2014-08-27,56.831,57.172,56.506,56.906,378218,0
2014-08-28,56.811,57.26,56.255,56.735,689383,0
2014-08-29,56.744,57.386,56.428,56.936,299150,0
2014-09-02,57.148,58.419,56.974,58.209,516127,0
2014-09-03,58.313,58.716,57.529,57.644,239272,0
2014-09-04,57.978,58.803,57.777,58.018,347916,0
2014-09-05,57.931,58.803,57.548,58.726,335781,0
2014-09-08,58.707,59.473,58.411,59.167,552756,0
2014-09-09,59.052,59.55,58.677,59.157,483054,0
2014-09-10,59.57,60.318,59.291,60.22,472064,0
2014-09-11,60.161,61.361,59.875,60.776,598185,0
2014-09-12,60.613,61.291,60.142,60.412,388002,0
2014-09-15,60.318,60.575,59.682,59.742,266751,0
2014-09-16,59.157,60.191,59.12,59.55,397144,0
2014-09-17,59.483,60.268,59.138,60.088,333818,0
2014-09-18,60.412,60.997,60.19,60.557,351494,0
2014-09-19,60.939,61.493,60.469,60.68,837871,0
2014-09-22,60.335,61.301,60.19,60.652,419491,0
2014-09-23,60.662,60.747,60.171,60.412,472472,0
2014-09-24,60.593,61.026,60.478,60.728,308508,0
2014-09-25,60.822,60.822,60.123,60.133,477808,0
2014-09-26,60.354,63.083,60.169,62.95,803845,0
2014-09-29,62.692,65.604,62.547,64.819,878041,0
2014-09-30,65.939,65.939,64.642,65.306,849677,0
2014-10-01,65.381,65.947,63.687,64.205,1020625,0
2014-10-02,64.282,64.989,63.784,64.522,456798,0
2014-10-03,65.141,66.196,64.835,65.947,470290,0
2014-10-06,66.263,66.32,64.912,65.141,420967,0
2014-10-07,65.381,65.64,64.195,64.356,423407,0
2014-10-08,64.453,65.399,64.292,65.019,587335,0
2014-10-09,65.141,66.35,64.463,64.864,599882,0
2014-10-10,65.095,66.35,64.615,65.122,584529,0
2014-10-13,64.791,64.828,62.385,63.257,799043,0
2014-10-14,63.832,64.224,63.017,64.165,802243,0
2014-10-15,63.208,64.662,61.14,62.912,925025,0
2014-10-16,62.02,63.851,61.828,63.562,485949,0
2014-10-17,64.413,65.65,64.311,65.131,527250,0
2014-10-20,64.989,65.594,64.492,65.362,377853,0
2014-10-21,65.409,66.56,64.642,66.168,580667,0
2014-10-22,66.35,67.441,66.32,66.771,441923,0
2014-10-23,66.798,67.82,66.638,67.011,513093,0
2014-10-24,67.029,68.391,66.952,68.254,365502,0
2014-10-27,68.234,69.175,67.546,67.824,552421,0
2014-10-28,67.996,68.371,67.316,67.977,770887,0
2014-10-29,67.844,67.911,66.301,66.732,524876,0
2014-10-30,66.589,67.72,66.388,67.517,471946,0
2014-10-31,68.244,68.599,67.326,68.034,335404,0
2014-11-03,68.024,68.868,67.71,68.302,364306,0
2014-11-04,68.073,70.382,67.874,70.151,598908,0
2014-11-05,70.239,70.62,68.955,69.386,489715,0
2014-11-06,69.644,70.094,68.762,69.912,418401,0
2014-11-07,69.702,69.817,68.272,68.791,657469,0
2014-11-10,68.887,70.035,68.749,69.96,315127,0
2014-11-11,69.912,69.97,68.965,69.29,454498,0
2014-11-12,68.811,69.346,68.45,69.251,366226,0
2014-11-13,69.538,69.624,68.902,69.28,383214,0
2014-11-14,69.117,69.29,68.234,68.715,550725,0
2014-11-17,68.707,68.965,66.78,67.316,992606,0
2014-11-18,67.69,68.801,67.536,68.475,1330372,0
2014-11-19,71.347,74.298,70.392,71.753,2448920,0
2014-11-20,71.942,72.718,71.195,71.453,696234,0
2014-11-21,72.364,72.401,70.035,70.266,620234,0
2014-11-24,70.2,71.367,70.2,71.357,425269,0
2014-11-25,71.405,71.703,70.239,70.42,593625,0
2014-11-26,69.267,71.092,69.172,71.035,555686,0
2014-11-28,70.448,72.397,70.429,71.544,365675,0
2014-12-01,71.544,72.897,71.323,71.389,877613,0
2014-12-02,71.61,72.744,71.015,72.293,908294,0
2014-12-03,72.226,72.917,71.553,72.455,369963,0
2014-12-04,72.108,73.484,72.101,72.858,347933,0
2014-12-05,72.735,72.965,72.028,72.648,372257,0
2014-12-08,72.216,73.607,72.118,72.426,545831,0
2014-12-09,71.767,74.395,71.247,73.292,647701,0
2014-12-10,73.206,74.193,72.36,72.455,558898,0
2014-12-11,73.053,74.578,72.696,73.994,447937,0
2014-12-12,73.272,76,72.984,74.905,719892,0
2014-12-15,75.106,75.846,73.925,74.443,584833,0
2014-12-16,74.067,74.789,73.206,73.215,586623,0
2014-12-17,73.455,74.626,72.283,74.598,427176,0
2014-12-18,75.173,75.903,74.243,74.914,499062,0
2014-12-19,74.483,75.173,74.023,74.253,1103460,0
2014-12-22,74.491,75.529,73.532,75.375,291586,0
2014-12-23,75.279,76.411,75.086,75.856,374206,0
2014-12-24,76.441,76.67,75.671,75.691,275914,0
2014-12-26,76.123,76.69,75.788,76.057,262323,0
2014-12-29,75.778,77.546,75.734,77.334,433330,0
2014-12-30,77.296,77.727,76.489,76.797,361366,0
2014-12-31,76.931,77.343,76.68,76.787,422110,0
2015-01-02,76.977,77.536,76.027,76.632,375199,0
2015-01-05,76.461,77.517,76.047,76.461,514765,0
2015-01-06,77.027,77.403,75.25,76.518,510579,0
2015-01-07,77.536,81.032,76.997,79.763,1348479,0
2015-01-08,80.791,81.627,79.812,80.895,772635,0
2015-01-09,81.1,81.78,80.186,81.395,371036,0
2015-01-12,81.674,82.078,80.514,80.994,442122,0
2015-01-13,81.953,84.027,81.445,82.232,969682,0
2015-01-14,81.541,82.202,80.783,81.095,780619,0
2015-01-15,81.598,83.212,77.928,79.352,883911,0
2015-01-16,79.053,79.543,78.496,79.398,675400,0
2015-01-20,80.589,81.493,79.121,79.474,586679,0
2015-01-21,79.149,79.724,78.323,78.89,542147,0
2015-01-22,79.189,80.416,78.755,80.225,622689,0
2015-01-23,80.571,81.353,80.331,80.858,388277,0
2015-01-26,81.366,82.232,80.905,82.002,372482,0
2015-01-27,81.042,82.703,80.714,82.266,396528,0
2015-01-28,82.835,83.251,80.773,80.872,424575,0
2015-01-29,81.003,82.713,80.34,82.683,408581,0
2015-01-30,82.673,82.992,81.194,81.425,596074,0
2015-02-02,81.455,82.288,78.899,81.184,446084,0
2015-02-03,81.339,83.095,81.251,82.924,473858,0
2015-02-04,82.28,82.992,81.291,82.395,558153,0
2015-02-05,82.298,83.748,82.002,83.453,566615,0
2015-02-06,83.124,85.036,83.065,84.776,743310,0
2015-02-09,84.257,84.594,81.127,81.608,761785,0
2015-02-10,81.022,83.987,81.022,83.375,457981,0
2015-02-11,83.575,84.2,82.605,83.02,579109,0
2015-02-12,83.036,84.691,81.664,84.623,502627,0
2015-02-13,84.467,84.988,82.904,83.663,533314,0
2015-02-17,83.644,85.286,82.136,84.661,2035191,0
2015-02-18,89.501,92.285,88.962,90.942,3590104,0
2015-02-19,90.952,92.909,90.75,92.065,1143009,0
2015-02-20,92.69,94.64,92.075,94.101,1004485,0
2015-02-23,94.207,94.669,92.085,93.202,767658,0
2015-02-24,93.486,94.35,92.651,93.428,543785,0
2015-02-25,93.447,94.763,92.858,93.87,468232,0
2015-02-26,93.87,94.58,92.957,94.321,569605,0
2015-02-27,94.409,94.59,92.728,92.853,513996,0
2015-03-02,92.641,94.717,92.613,94.59,888044,0
2015-03-03,94.669,94.839,92.796,93.563,665721,0
2015-03-04,92.794,94.063,92.476,93.265,457037,0
2015-03-05,93.39,94.582,92.861,93.871,462959,0
2015-03-06,93.437,93.957,92.11,92.621,494966,0
2015-03-09,92.927,93.525,91.822,93.054,610835,0
2015-03-10,92.379,92.572,90.811,91.658,515750,0
2015-03-11,91.668,92.092,90.398,90.869,446020,0
2015-03-12,92.082,94.151,91.292,92.966,508163,0
2015-03-13,93.573,93.92,92.139,92.716,577997,0
2015-03-16,93.206,94.17,92.851,92.908,433342,0
2015-03-17,92.891,94.053,92.572,93.92,433967,0
2015-03-18,93.785,94.18,92.552,93.284,447059,0
2015-03-19,93.177,93.891,92.399,93.005,502243,0
2015-03-20,93.641,93.92,92.823,93.41,621955,0
2015-03-23,93.284,94.97,92.523,94.813,512633,0
2015-03-24,94.524,96.184,94.303,95.401,557422,0
2015-03-25,96.027,96.223,92.072,92.119,678903,0
2015-03-26,91.428,92.966,91.032,91.658,432511,0
2015-03-27,91.868,93.707,91.708,92.678,388449,0
2015-03-30,93.41,94.237,93.112,93.381,369536,0
2015-03-31,93.832,93.871,92.082,92.302,425345,0
2015-04-01,91.985,92.419,91.032,91.717,487173,0
2015-04-02,91.822,92.092,91.225,91.743,399257,0
2015-04-06,90.889,92.552,90.889,91.533,293157,0
2015-04-07,91.638,92.282,89.78,90.012,593922,0
2015-04-08,90.039,93.602,90.039,93.543,550355,0
2015-04-09,93.641,94.17,91.493,92.013,480791,0
2015-04-10,91.994,93.054,91.928,92.332,223739,0
2015-04-13,92.092,92.765,91.167,91.34,328800,0
2015-04-14,91.149,91.609,89.984,90.263,419000,0
2015-04-15,90.696,90.926,89.223,89.512,412383,0
2015-04-16,88.982,90.428,88.849,88.972,356752,0
2015-04-17,88.417,89.483,87.29,88.397,471378,0
2015-04-20,88.962,89.734,88.266,88.443,410007,0
2015-04-21,88.619,89.06,88.059,88.137,388997,0
2015-04-22,88.339,88.528,86.885,87.877,573302,0
2015-04-23,88.202,90.907,87.935,90.764,621747,0
2015-04-24,91.032,91.928,90.291,90.338,279294,0
2015-04-27,90.281,91.157,88.55,88.78,345322,0
2015-04-28,88.637,90.546,87.741,90.098,374973,0
2015-04-29,89.898,89.898,85.278,85.836,885388,0
2015-04-30,85.605,85.99,82.99,83.497,1047607,0
2015-05-01,84.297,85.672,82.083,83.98,1018302,0
2015-05-04,84.037,85.97,84.007,85.24,705817,0
2015-05-05,85.615,86.626,84.624,85.23,736891,0
2015-05-06,85.49,86.02,84.874,85.549,477976,0
2015-05-07,85.749,88.01,85.749,87.309,564728,0
2015-05-08,88.339,90.022,88.194,88.829,645650,0
2015-05-11,89.03,89.397,88.231,88.674,438850,0
2015-05-12,88.02,89.04,86.76,88.367,518745,0
2015-05-13,88.674,89.446,87.693,88.319,1139057,0
2015-05-14,89.29,89.724,83.151,84.507,2600988,0
2015-05-15,84.672,85.278,83.814,84.421,887918,0
2015-05-18,84.228,84.577,83.249,84.19,881787,0
2015-05-19,84.384,86.46,84.384,86.01,891738,0
2015-05-20,85.729,86.626,85.26,86.078,548278,0
2015-05-21,85.769,86.309,84.827,84.913,454229,0
2015-05-22,85.172,85.529,83.469,83.662,681915,0
2015-05-26,83.479,84.139,82.803,83.873,678587,0
2015-05-27,84.18,84.317,83.545,84.007,348337,0
2015-05-28,84.007,84.722,83.719,84.075,404286,0
2015-05-29,84.037,84.201,83.592,83.823,783964,0
2015-06-01,83.7,84.007,83.08,83.188,617228,0
2015-06-02,82.848,83.331,82.705,83.005,730764,0
2015-06-03,83.459,84.066,83.217,83.987,473795,0
2015-06-04,83.709,84.847,83.449,84.606,526821,0
2015-06-05,84.346,84.906,84.084,84.81,368266,0
2015-06-08,84.569,85.977,84.569,84.722,685580,0
2015-06-09,84.5,84.519,83.439,83.661,541334,0
2015-06-10,83.719,84.684,83.524,84.124,479824,0
2015-06-11,84.017,84.629,83.439,83.873,417333,0
2015-06-12,84.007,85.388,83.795,84.529,428954,0
2015-06-15,83.96,84.5,83.246,83.97,457329,0
2015-06-16,83.719,84.78,83.612,83.853,389391,0
2015-06-17,83.863,84.336,83.09,84.154,427918,0
2015-06-18,84.432,85.342,84.154,84.248,500411,0
2015-06-19,83.98,85.254,83.534,84.983,698629,0
2015-06-22,85.554,86.558,85.098,86.346,496683,0
2015-06-23,86.046,86.188,83.642,84.857,818481,0
2015-06-24,84.606,85.455,84.066,84.395,372822,0
2015-06-25,84.896,85.264,84.298,84.81,316382,0
2015-06-26,85.052,85.65,84.114,85.544,682577,0
2015-06-29,84.674,85.408,84.084,84.114,596724,0
2015-06-30,84.606,85.578,84.288,85.127,602904,0
2015-07-01,85.495,85.745,84.674,84.973,593515,0
2015-07-02,84.915,85.185,84.094,84.461,328499,0
2015-07-06,83.823,85.342,83.622,84.867,457433,0
2015-07-07,86.056,86.7,84.616,86.469,898501,0
2015-07-08,85.987,86.42,85.09,85.833,5018608,0
2015-07-09,86.317,86.653,85.274,85.292,1183712,0
2015-07-10,86.046,86.904,85.687,86.799,505899,0
2015-07-13,86.809,89.213,86.809,88.933,680919,0
2015-07-14,89.194,90.023,88.904,89.697,592935,0
2015-07-15,89.889,89.899,88.836,89.038,344808,0
2015-07-16,89.763,89.8,88.672,89.706,405135,0
2015-07-17,89.483,89.706,88.615,89.165,312860,0
2015-07-20,89.327,90.16,89.048,89.647,313689,0
2015-07-21,89.165,89.8,88.846,89.589,268123,0
2015-07-22,89.773,91.8,89.512,91.695,602108,0
2015-07-23,91.685,91.84,89.773,89.8,387735,0
2015-07-24,90.283,90.401,87.966,88.468,449147,0
2015-07-27,88.43,88.448,86.76,86.992,569590,0
2015-07-28,87.079,88.662,86.188,88.421,421185,0
2015-07-29,88.719,90.535,88.507,90.293,587713,0
2015-07-30,89.995,91.173,89.647,90.911,433510,0
2015-07-31,91.173,92.322,90.545,91.733,495854,0
2015-08-03,91.896,93.105,91.858,92.815,497333,0
2015-08-04,93.135,93.799,92.225,93.135,702462,0
2015-08-05,93.761,94.881,93.316,93.799,1380895,0
2015-08-06,92.216,92.988,86.084,87.974,2153386,0
2015-08-07,87.311,88.363,85.283,87.108,1256825,0
2015-08-10,87.861,88.767,85.417,85.544,850658,0
2015-08-11,85.254,86.208,84.084,85.08,684989,0
2015-08-12,84.317,84.684,82.607,84.452,749063,0
2015-08-13,84.308,85.611,84.308,84.597,510664,0
2015-08-14,84.229,85.052,83.922,84.47,312964,0
2015-08-17,84.084,84.935,83.321,84.395,478974,0
2015-08-18,84.461,84.703,82.607,82.986,921079,0
2015-08-19,82.666,83.524,81.593,83.168,903577,0
2015-08-20,82.232,83.148,80.887,81.034,954944,0
2015-08-21,79.634,80.619,78.513,78.609,970686,0
2015-08-24,69.601,78.223,61.965,76.081,1319200,0
2015-08-25,76.739,78.485,76.285,76.294,888484,0
2015-08-26,77.99,78.3,75.411,77.466,782724,0
2015-08-27,77.854,79.57,77.573,78.977,626924,0
2015-08-28,79.056,79.862,78.377,79.248,383522,0
2015-08-31,79.026,79.628,75.597,75.77,675418,0
2015-09-01,74.51,75.489,73.91,74.637,632288,0
2015-09-02,75.508,76.062,74.607,75.634,522401,0
2015-09-03,76.138,76.779,75.886,76.226,436247,0
2015-09-04,75.382,76.566,74.947,75.896,286530,0
2015-09-08,77.204,77.678,76.256,77.33,352155,0
2015-09-09,78.105,78.135,76.109,76.285,373823,0
2015-09-10,76.313,76.934,75.587,75.78,406945,0
2015-09-11,75.131,77.041,75.102,76.991,351121,0
2015-09-14,77.427,77.427,74.889,74.985,604327,0
2015-09-15,75.013,75.877,73.988,75.44,513528,0
2015-09-16,75.218,75.421,73.231,73.483,689039,0
2015-09-17,73.543,75.45,73.206,74.647,655598,0
2015-09-18,73.357,74.268,73.067,73.251,729795,0
2015-09-21,73.464,74.19,72.387,72.698,534989,0
2015-09-22,73.493,75.965,72.718,75.867,890651,0
2015-09-23,75.79,76.435,75.364,76.012,402343,0
2015-09-24,75.839,76.38,74.811,76.275,926679,0
2015-09-25,77.069,78.038,76.671,77.254,849276,0
2015-09-28,77.283,77.417,74.083,74.985,633426,0
2015-09-29,76.226,76.623,74.424,75.955,761883,0
2015-09-30,76.808,77.417,74.462,74.666,707301,0
2015-10-01,74.268,74.676,71.195,72.068,819560,0
2015-10-02,71.545,74.414,70.963,74.394,670363,0
2015-10-05,74.676,76.022,74.063,75.682,450011,0
2015-10-06,75.77,75.8,74.018,74.259,365877,0
2015-10-07,73.677,74.433,72.263,73.202,472256,0
2015-10-08,72.629,74.278,72.552,73.454,335437,0
2015-10-09,73.281,75.092,73.134,75.023,467819,0
2015-10-12,74.732,75.189,73.998,74.23,281740,0
2015-10-13,74.21,75.78,74.018,74.152,263729,0
2015-10-14,74.287,74.714,72.377,72.718,406014,0
2015-10-15,73.212,73.929,72.446,73.87,293031,0
2015-10-16,73.87,74.985,73.687,74.637,271056,0
2015-10-19,74.938,77.621,74.686,76.498,648729,0
2015-10-20,77.535,79.676,76.651,76.865,721848,0
2015-10-21,76.129,76.594,72.756,73.523,1189152,0
2015-10-22,74.259,74.627,71.536,72.224,1075139,0
2015-10-23,73.172,73.513,71.883,72.426,763326,0
2015-10-26,72.292,74.657,72.273,74.297,495162,0
2015-10-27,74.414,74.414,72.263,72.891,419222,0
2015-10-28,73.074,76.062,72.601,76.022,601127,0
2015-10-29,75.624,75.79,73.775,74.037,510432,0
2015-10-30,73.92,74.549,71.962,72.234,577810,0
2015-11-02,72.98,75.023,72.214,74.742,740847,0
2015-11-03,74.742,75.382,73.677,74.316,384760,0
2015-11-04,75.354,75.512,73.658,74.044,373896,0
2015-11-05,73.658,73.88,69.828,71.003,1400466,0
2015-11-06,71.835,72.174,70.692,71.912,489901,0
2015-11-09,72.184,72.446,70.081,70.682,545690,0
2015-11-10,70.353,71.438,69.636,71.245,585652,0
2015-11-11,71.497,72.61,70.751,71.75,420665,0
2015-11-12,71.651,72.012,70.77,71.003,380116,0
2015-11-13,70.353,70.634,67.58,68.025,748158,0
2015-11-16,68.134,68.802,67.669,68.327,734335,0
2015-11-17,68.608,69.394,67.455,67.833,1395615,0
2015-11-18,70.246,72.194,68.005,71.77,2328881,0
2015-11-19,72.417,72.417,69.334,70.004,1060280,0
2015-11-20,70.041,71.932,69.799,71.67,774986,0
2015-11-23,71.438,74.018,71.341,73.376,722262,0
2015-11-24,72.805,74.22,71.313,72.92,725253,0
2015-11-25,73.192,74.404,72.852,73.775,409936,0
2015-11-27,72.485,73.251,72.456,72.534,258261,0
2015-11-30,72.048,72.591,71.313,71.854,511362,0
2015-12-01,72.214,72.552,71.284,71.389,867179,0
2015-12-02,71.564,74.51,71.497,74.083,896025,0
2015-12-03,74.083,74.975,72.552,72.842,690160,0
2015-12-04,73.281,76.439,73.281,75.702,1181518,0
2015-12-07,75.81,78.329,75.09,77.24,1318307,0
2015-12-08,77.036,78.3,76.86,77.912,661019,0
2015-12-09,77.346,79.719,76.976,78.31,1203292,0
2015-12-10,78.319,78.999,76.452,77.503,800584,0
2015-12-11,76.383,77.453,76.072,76.87,565517,0
2015-12-14,76.753,76.753,74.554,75.1,607575,0
2015-12-15,75.663,76.392,74.944,75.274,496856,0
2015-12-16,75.663,76.296,73.923,74.963,611770,0
2015-12-17,74.982,75.557,73.261,73.281,906143,0
2015-12-18,72.861,74.02,71.8,73.318,1360242,0
2015-12-21,74.03,75.81,73.66,75.254,529337,0
2015-12-22,74.935,75.877,73.777,74.594,383298,0
2015-12-23,74.544,75.294,74.224,74.876,280498,0
2015-12-24,74.827,75.381,74.194,74.71,147980,0
2015-12-28,74.613,75.527,74.011,75.469,371372,0
2015-12-29,75.887,76.714,75.1,75.926,422507,0
2015-12-30,75.363,75.82,74.701,74.807,199709,0
2015-12-31,74.701,75.624,74.057,74.633,450863,0
2016-01-04,73.435,74.379,72.317,73.038,751293,0
2016-01-05,73.192,74.525,72.094,72.249,563686,0
2016-01-06,70.721,72.17,70.644,71.704,775679,0
2016-01-07,70.322,71.148,69.126,69.136,559107,0
2016-01-08,69.184,70.263,68.426,69.339,850826,0
2016-01-11,69.73,70.138,68.238,69.194,763820,0
2016-01-12,69.904,71.997,69.577,71.84,585589,0
2016-01-13,72.512,73.028,70.672,71.334,776289,0
2016-01-14,71.586,72.677,69.572,71.276,530930,0
2016-01-15,69.73,70.808,68.348,70.049,556010,0
2016-01-19,71.023,71.957,69.552,70.469,707257,0
2016-01-20,71.441,72.813,69.642,71.344,1458501,0
2016-01-21,71.645,72.969,70.838,72.288,634183,0
2016-01-22,73.942,76.131,73.53,75.654,895632,0
2016-01-25,75.11,75.386,73.038,73.514,627955,0
2016-01-26,73.61,74.807,68.979,74.001,446721,0
2016-01-27,73.562,74.389,72.15,73.104,452240,0
2016-01-28,73.883,74.847,72.677,74.36,428497,0
2016-01-29,74.487,75.75,74.204,75.537,563732,0
2016-02-01,75.1,76.734,75.04,75.732,753680,0
2016-02-02,75.216,75.43,74.204,74.847,357825,0
2016-02-03,74.992,74.992,72.18,73.358,482462,0
2016-02-04,72.929,74.477,71.897,74.106,556234,0
2016-02-05,73.991,74.447,70.925,70.964,481863,0
2016-02-08,70.751,71.033,69.087,70.712,560607,0
2016-02-09,70.526,71.178,68.834,70.176,787918,0
2016-02-10,71.023,71.49,69.776,69.826,542993,0
2016-02-11,69.166,70.138,68.367,69.281,505891,0
2016-02-12,70.79,71.897,69.759,71.596,584827,0
2016-02-16,72.374,73.455,72.007,72.871,776153,0
2016-02-17,73.396,75.79,72.979,74.827,1985159,0
2016-02-18,61.975,63.92,60.516,62.733,7871566,0
2016-02-19,62.723,64.367,62.49,63.844,1531237,0
2016-02-22,63.804,64.311,61.722,62.315,1555218,0
2016-02-23,62.315,65.769,62.246,65.021,1800416,0
2016-02-24,64.252,66.547,63.725,66.12,961909,0
2016-02-25,66.538,67.539,65.997,67.414,834323,0
2016-02-26,67.648,68.122,66.222,67.696,746589,0
2016-02-29,67.706,68.685,67.061,67.178,1110441,0
2016-03-01,67.472,68.694,66.897,68.018,1187158,0
2016-03-02,67.95,68.704,67.17,67.774,1118998,0
2016-03-03,67.678,68.167,66.553,67.988,1158577,0
2016-03-04,68.262,69.715,67.774,68.712,908109,0
2016-03-07,68.137,68.976,66.958,67.559,611831,0
2016-03-08,66.953,67.844,66.074,66.124,690489,0
2016-03-09,66.867,67.744,64.891,65.987,1792465,0
2016-03-10,66.426,66.612,62.85,63.544,1989642,0
2016-03-11,64.003,64.676,62.077,64.609,1183360,0
2016-03-14,64.452,65.743,64.452,65.479,974112,0
2016-03-15,65.713,65.713,64.178,64.542,685823,0
2016-03-16,64.003,64.218,62.718,63.221,1268905,0
2016-03-17,63.094,64.238,62.502,63.368,801678,0
2016-03-18,63.554,63.875,63.29,63.378,1131872,0
2016-03-21,63.114,63.554,62.557,63.416,641452,0
2016-03-22,63.075,63.221,62.381,62.821,425898,0
2016-03-23,62.83,62.83,61.13,61.659,871768,0
2016-03-24,61.579,62.352,60.368,61.679,848355,0
2016-03-28,61.679,62.401,60.612,60.974,471540,0
2016-03-29,61.024,62.974,60.974,62.84,700194,0
2016-03-30,63.387,63.954,62.215,62.987,455110,0
2016-03-31,62.791,63.241,61.863,62.41,523974,0
2016-04-01,61.952,63.025,61.952,62.732,427156,0
2016-04-04,62.703,62.962,61.853,62.352,381057,0
2016-04-05,61.639,62.542,61.414,61.452,343057,0
2016-04-06,61.579,63.084,61.434,62.685,523960,0
2016-04-07,62.596,63.31,62.44,62.938,519041,0
2016-04-08,65.889,67.345,65.419,66.485,1198731,0
2016-04-11,67.041,67.424,65.772,66.036,848332,0
2016-04-12,65.84,66.006,64.746,65.869,483802,0
2016-04-13,66.172,67.061,65.658,66.709,542287,0
2016-04-14,66.837,67.178,66.328,66.622,260982,0
2016-04-15,66.299,67.061,65.874,66.897,245667,0
2016-04-18,66.915,67.726,65.991,67.111,453959,0
2016-04-19,67.5,67.688,66.563,66.642,446343,0
2016-04-20,66.787,67.178,66.104,66.729,258947,0
2016-04-21,66.847,66.847,65.389,66.328,618116,0
2016-04-22,66.094,66.378,65.38,65.967,464048,0
2016-04-25,65.84,66.212,65.494,65.743,446199,0
2016-04-26,66.045,67.506,65.619,67.395,442838,0
2016-04-27,66.877,67.764,66.797,67.52,403812,0
2016-04-28,67.091,67.619,66.749,67.275,387420,0
2016-04-29,66.867,67.131,65.634,66.006,323100,0
2016-05-02,66.475,67.345,66.285,67.121,349974,0
2016-05-03,66.943,67.235,66.485,66.877,348145,0
2016-05-04,66.407,67.452,65.987,67.305,1087652,0
2016-05-05,66.915,67.998,66.143,67.774,770729,0
2016-05-06,66.797,67.395,65.509,66.915,814651,0
2016-05-09,67.198,68.635,66.807,68.232,1033786,0
2016-05-10,67.892,68.206,65.946,67.17,1452190,0
2016-05-11,67.061,67.061,62.83,63.651,2889838,0
2016-05-12,70.355,73.882,69.903,73.307,5648712,0
2016-05-13,73.803,73.912,71.615,72.299,1482691,0
2016-05-16,72.583,74.42,72.007,74.361,942663,0
2016-05-17,74.176,75.064,72.455,72.778,799688,0
2016-05-18,72.251,73.95,71.81,73.023,799250,0
2016-05-19,72.602,73.287,71.937,72.71,448362,0
2016-05-20,73.21,73.21,72.014,72.915,891985,0
2016-05-23,73.15,74.073,72.395,72.827,730312,0
2016-05-24,73.21,74.073,72.621,73.691,630633,0
2016-05-25,74.907,78.94,74.636,77.557,2327276,0
2016-05-26,79.223,83.344,79.176,81.814,2596422,0
2016-05-27,82.313,83.443,81.617,83.218,961430,0
2016-05-31,83.227,83.943,82.472,83.589,809610,0
2016-06-01,83.266,84.58,82.766,83.894,553738,0
2016-06-02,83.874,85.082,83.874,84.914,680726,0
2016-06-03,85.443,85.483,83.979,84.433,564973,0
2016-06-06,84.817,84.875,83.864,84.649,490024,0
2016-06-07,84.757,84.757,83.276,83.304,575873,0
2016-06-08,83.629,85.513,83.394,85.129,556358,0
2016-06-09,84.61,85.208,84.375,84.453,359757,0
2016-06-10,84.099,84.365,83.089,83.463,413498,0
2016-06-13,82.903,83.629,81.892,82.011,498329,0
2016-06-14,81.972,82.963,81.574,82.363,577566,0
2016-06-15,82.187,82.353,81.235,81.432,443520,0
2016-06-16,81.019,81.343,80.158,80.999,541010,0
2016-06-17,81.215,81.481,80.243,81.127,398107,0
2016-06-20,82.118,82.748,81.099,81.167,469837,0
2016-06-21,81.627,84.022,81.089,83.589,952996,0
2016-06-22,84.052,85.188,83.482,84.433,809751,0
2016-06-23,85.679,86.975,85.602,86.062,554060,0
2016-06-24,83.354,86.014,83.354,84.797,831572,0
2016-06-27,84.109,84.317,82.03,82.558,856581,0
2016-06-28,83.295,83.629,81.805,82.237,519053,0
2016-06-29,82.833,83.453,82.423,83.344,543569,0
2016-06-30,83.394,84.375,81.432,84.297,669174,0
2016-07-01,84.405,84.58,83.963,84.227,397093,0
2016-07-05,84.159,84.62,82.059,84.375,543812,0
2016-07-06,84.052,85.347,84.042,84.728,321253,0
2016-07-07,84.904,85.188,84.032,84.462,358637,0
2016-07-08,84.817,86.092,84.227,84.63,389510,0
2016-07-11,84.63,86.759,84.453,85.914,400387,0
2016-07-12,85.924,86.149,84.757,85.139,251106,0
2016-07-13,85.248,85.84,84.817,85.347,238051,0
2016-07-14,86.043,87.21,85.954,86.494,281754,0
2016-07-15,86.896,87.474,86.024,86.279,589010,0
2016-07-18,86.494,87.249,86.199,86.955,877948,0
2016-07-19,86.533,87.309,85.763,86.259,560161,0
2016-07-20,86.583,88.004,86.259,87.445,281113,0
2016-07-21,87.494,87.808,86.945,87.544,193144,0
2016-07-22,87.593,89.83,87.593,89.349,586053,0
2016-07-25,89.279,89.918,88.241,89.673,278377,0
2016-07-26,89.054,89.339,86.338,86.464,749815,0
2016-07-27,87.083,87.651,84.943,85.808,556553,0
2016-07-28,85.523,88.083,85.523,87.23,351084,0
2016-07-29,86.955,87.71,85.63,86.719,405283,0
2016-08-01,87.319,89.133,86.818,88.976,779889,0
2016-08-02,88.436,88.723,86.229,86.848,507158,0
2016-08-03,86.729,86.729,84.879,86.072,897029,0
2016-08-04,93.931,96.982,93.204,95.157,3127240,0
2016-08-05,95.471,96.305,94.803,94.862,629884,0
2016-08-08,95.107,96.805,94.697,95.02,411555,0
2016-08-09,95.03,97.277,94.49,96.521,535989,0
2016-08-10,96.766,97.297,95.137,96.364,410490,0
2016-08-11,96.335,97.62,96.335,97.207,388808,0
2016-08-12,97.453,97.453,96.342,97.356,369509,0
2016-08-15,97.247,98.093,97.11,97.403,297552,0
2016-08-16,96.931,97.365,96.509,96.715,227700,0
2016-08-17,96.479,97.08,95.968,96.883,295715,0
2016-08-18,96.637,97.384,96.204,97.197,149306,0
2016-08-19,97.207,97.207,96.253,96.755,214434,0
2016-08-22,96.902,97.11,96.253,97.11,231459,0
2016-08-23,97.463,98.065,96.685,97.463,297963,0
2016-08-24,97.759,98.045,96.951,97.247,362217,0
2016-08-25,97.001,97.356,95.731,97.336,157177,0
2016-08-26,97.423,97.709,95.879,96.499,206899,0
2016-08-29,96.223,98.045,96.223,97.975,317436,0
2016-08-30,98.025,98.025,97.001,97.669,219038,0
2016-08-31,97.905,98.075,97.031,97.876,269958,0
2016-09-01,98.201,99.054,97.1,98.112,323973,0
2016-09-02,98.112,99.93,97.669,99.92,328232,0
2016-09-06,99.85,100.99,98.826,99.384,308195,0
2016-09-07,99.68,100.13,98.402,99.464,217959,0
2016-09-08,99.414,99.414,96.431,96.469,377209,0
2016-09-09,95.968,96.371,94.965,95.171,557565,0
2016-09-12,95.181,95.367,93.606,95.318,568523,0
2016-09-13,94.403,96.519,94.403,95.909,475043,0
2016-09-14,96.145,97.611,95.737,96.371,296349,0
2016-09-15,96.155,97.384,96.125,96.941,191469,0
2016-09-16,97.187,98.382,96.785,97.759,530446,0
2016-09-19,97.699,98.251,96.617,97.513,223446,0
2016-09-20,98.035,98.315,96.607,97.001,229445,0
2016-09-21,96.941,98.088,96.449,97.689,179732,0
2016-09-22,97.847,99.225,97.779,99.115,195341,0
2016-09-23,99.57,100.88,99.284,100.51,368449,0
2016-09-26,100.26,101.05,99.99,100.08,256423,0
2016-09-27,98.727,99.084,96.332,96.676,924986,0
2016-09-28,95.899,96.529,93.518,94.659,1268468,0
2016-09-29,94.137,94.737,92.819,92.868,565512,0
2016-09-30,93.428,95.151,92.946,94.413,454871,0
2016-10-03,94.541,95.417,93.606,93.665,362810,0
2016-10-04,94.087,94.988,92.936,93.291,259886,0
2016-10-05,93.182,93.36,92.011,92.317,287895,0
2016-10-06,91.893,93.192,91.027,92.317,377640,0
2016-10-07,92.612,93.458,92.169,93.242,445496,0
2016-10-10,93.32,95.201,93.281,94.905,365037,0
2016-10-11,94.835,94.835,93.114,93.272,252856,0
2016-10-12,93.272,94.945,92.819,94.285,291670,0
2016-10-13,93.448,93.99,93.025,93.546,154808,0
2016-10-14,93.99,94.689,93.365,94.01,304811,0
2016-10-17,93.98,94.825,93.468,93.891,194671,0
2016-10-18,94.737,96.479,94.208,95.603,650066,0
2016-10-19,95.437,96.991,95.407,95.889,250935,0
2016-10-20,95.23,95.588,92.828,94.935,635273,0
2016-10-21,94.925,97.433,94.511,96.804,318439,0
2016-10-24,95.161,95.653,94.403,95.514,493526,0
2016-10-25,92.897,93.35,89.866,90.476,1302410,0
2016-10-26,90.014,91.598,89.926,90.112,497681,0
2016-10-27,90.82,92.101,89.571,91.549,481820,0
2016-10-28,91.637,93.05,91.539,92.72,277693,0
2016-10-31,93.035,93.232,91.913,92.238,345256,0
2016-11-01,92.573,93.851,92.248,92.444,310455,0
2016-11-02,92.67,93.901,91.943,93.252,336625,0
2016-11-03,93.537,94.955,92.415,92.553,403594,0
2016-11-04,92.533,94.314,92.439,92.946,295034,0
2016-11-07,94.689,96.066,94.363,95.427,694632,0
2016-11-08,95.397,96.43,93.399,94.403,429889,0
2016-11-09,93.202,96.863,91.411,96.695,1158023,0
2016-11-10,97.326,98.796,96.42,97.148,480732,0
2016-11-11,97.09,98.787,96.489,97.041,525538,0
2016-11-14,97.699,99.404,97.443,99.185,544897,0
2016-11-15,98.777,99.63,98.105,99.344,367460,0
2016-11-16,98.787,99.304,98.025,98.6,425675,0
2016-11-17,99.084,101.1,99.084,100.91,525184,0
2016-11-18,100.58,100.93,99.215,100.05,671442,0
2016-11-21,100.06,101.21,99.354,100.04,1353391,0
2016-11-22,96.844,106.33,95.968,106.11,3386924,0
2016-11-23,107.66,107.66,104.9,105.92,844034,0
2016-11-25,106.63,107.02,105.23,105.94,284124,0
2016-11-28,105.3,105.97,102.84,103.29,627685,0
2016-11-29,101.74,104.28,101.64,103.28,639852,0
2016-11-30,103.32,103.68,101.87,102.37,532263,0
2016-12-01,102.34,105.49,101.95,104.22,828414,0
2016-12-02,104.21,106.16,104.09,105.85,623362,0
2016-12-05,106.67,107.24,106.04,106.93,646613,0
2016-12-06,106.89,108.53,105.71,108.34,708729,0
2016-12-07,108.66,111.05,108.2,110.58,621825,0
2016-12-08,110.41,111.93,109.73,110.58,807119,0
2016-12-09,110.83,111.61,109.83,111.12,467303,0
2016-12-12,111.24,111.9,109.8,110.04,516883,0
2016-12-13,109.95,110.54,109.45,109.99,486271,0
2016-12-14,109.99,111.38,108.71,110.14,487795,0
2016-12-15,110.46,111.18,108.72,110.21,366840,0
2016-12-16,110.59,111.2,109.44,109.66,765818,0
2016-12-19,109.43,110.46,109.02,109.3,390253,0
2016-12-20,109.76,111.39,109.31,110.4,343734,0
2016-12-21,110.4,110.93,109.58,110,214322,0
2016-12-22,109.89,110.33,109.16,109.92,246672,0
2016-12-23,109.97,110.76,109.54,110.07,305357,0
2016-12-27,109.96,110.84,109.92,110.24,478920,0
2016-12-28,110.38,110.79,109.08,110.61,475149,0
2016-12-29,110.76,111.25,109.71,111.18,436109,0
2016-12-30,111.28,111.28,109.66,110.29,585420,0
2017-01-03,110.62,110.82,105.8,107.09,795450,0
2017-01-04,107.94,109.16,107.19,107.66,777462,0
2017-01-05,107.33,107.83,104.48,106.8,655147,0
2017-01-06,106.74,107.04,104.78,105,713433,0
2017-01-09,104.74,106.88,104.56,106.57,450194,0
2017-01-10,107.09,109.41,106.79,108.66,444418,0
2017-01-11,108.32,109.92,107.32,108.05,404161,0
2017-01-12,107.39,108.67,106.18,107.67,351361,0
2017-01-13,108.14,108.14,105.88,106.62,412761,0
2017-01-17,106.68,107.84,105.85,106.27,218851,0
2017-01-18,106.78,107.08,105.9,106.56,316548,0
2017-01-19,106.25,106.76,105.56,106.02,314869,0
2017-01-20,105.66,107.68,105.47,107.05,270867,0
2017-01-23,106.94,107.79,106.05,106.88,213077,0
2017-01-24,107.28,107.96,106.32,106.86,274884,0
2017-01-25,107,108.12,106.55,106.72,238676,0
2017-01-26,106.44,107.55,105.95,106.04,273484,0
2017-01-27,106.29,106.48,104.49,105.84,585237,0
2017-01-30,105.63,106,104.59,105.9,213086,0
2017-01-31,105.6,106.92,104.52,106.61,300744,0
2017-02-01,106.94,107.4,105.12,105.34,282811,0
2017-02-02,105.34,106.64,104.92,105.71,262901,0
2017-02-03,105.97,107.3,105.35,107,218178,0
2017-02-06,106.7,107.28,105.65,105.75,413159,0
2017-02-07,106.06,106.74,105.35,105.87,401274,0
2017-02-08,105.81,107.19,105.02,106.84,210895,0
2017-02-09,107.08,108.41,106.61,107.25,332352,0
2017-02-10,110.03,111.1,108.58,110.56,739389,0
2017-02-13,111.16,111.49,108.33,108.4,496539,0
2017-02-14,107.76,108.55,107.09,108.05,394012,0
2017-02-15,107.72,108.67,106.69,107.81,552023,0
2017-02-16,108.22,108.22,106.86,107.97,499797,0
2017-02-17,108.18,108.18,105.11,106.16,868673,0
2017-02-21,106.12,106.63,105.17,106.07,635878,0
2017-02-22,105.16,105.79,101.13,102.35,1533552,0
2017-02-23,92.139,97.356,91.912,95.527,4933810,0
2017-02-24,93.878,94.412,92.802,93.74,1603367,0
2017-02-27,93.582,94.559,93.345,93.651,763236,0
2017-02-28,93.71,94.105,92.455,92.575,874993,0
2017-03-01,93.355,94.13,92.298,92.919,856282,0
2017-03-02,92.475,94.806,92.465,94.442,1012360,0
2017-03-03,94.392,96.068,94.392,94.758,1215173,0
2017-03-06,94.758,95.88,94.59,95.344,848181,0
2017-03-07,95.264,96.306,94.788,94.848,858269,0
2017-03-08,95.234,95.672,94.59,95.215,705172,0
2017-03-09,94.918,95.75,94.734,95.126,583444,0
2017-03-10,95.254,96.663,95.244,96.386,880261,0
2017-03-13,96.366,97.08,96.197,96.872,661793,0
2017-03-14,96.862,97.586,96.128,96.763,756370,0
2017-03-15,96.911,98.846,96.376,98.121,697230,0
2017-03-16,98.231,100.55,98.231,99.095,998025,0
2017-03-17,99.005,99.75,98.717,98.915,810622,0
2017-03-20,98.687,99.135,97.913,98.747,549036,0
2017-03-21,99.195,100.04,98.043,98.191,748935,0
2017-03-22,98.181,98.698,97.447,98.291,871760,0
2017-03-23,98.201,99.324,97.863,98.737,649835,0
2017-03-24,99.054,99.6,98.603,99.384,440511,0
2017-03-27,98.578,98.955,97.517,98.161,711702,0
2017-03-28,98.161,99.6,98.013,99.364,406593,0
2017-03-29,99.054,100.4,99.054,100.21,444600,0
2017-03-30,100.23,101.01,100.12,100.99,249650,0
2017-03-31,100.77,101.4,100.7,100.91,351503,0
2017-04-03,101.14,101.67,99.99,101.08,410736,0
2017-04-04,100.79,101.56,100.59,100.91,418442,0
2017-04-05,101.39,102.32,100.73,100.87,549574,0
2017-04-06,101.12,101.48,100.36,101.19,304062,0
2017-04-07,100.91,101.51,100.69,101.34,322324,0
2017-04-10,100.04,101.02,99.364,100.14,513809,0
2017-04-11,100.15,101.47,99.84,101.47,470470,0
2017-04-12,101.32,101.32,99.034,99.394,633534,0
2017-04-13,99.404,101.2,97.805,98.053,543014,0
2017-04-17,98.459,99.175,96.941,97.825,629609,0
2017-04-18,97.705,97.883,96.624,97.229,387870,0
2017-04-19,97.377,98.399,97.309,97.745,436204,0
2017-04-20,98.409,100.04,98.409,99.84,503906,0
2017-04-21,99.99,100.99,99.235,100.27,797710,0
2017-04-24,101.09,101.41,100.01,100.77,582392,0
2017-04-25,101.36,102,100.63,100.99,518531,0
2017-04-26,101.18,101.85,100.6,100.7,635917,0
2017-04-27,100.88,102.37,100.69,102.03,499818,0
2017-04-28,102.21,102.27,100.68,101.16,406440,0
2017-05-01,101.36,101.73,100.62,101.33,328563,0
2017-05-02,101.56,102.84,101.42,102.76,336300,0
2017-05-03,102.59,103.12,101.95,102.88,555933,0
2017-05-04,102.67,103.96,102.11,103.92,446983,0
2017-05-05,104.06,105.42,103.59,105.1,444751,0
2017-05-08,105.07,105.16,103.46,103.62,264835,0
2017-05-09,103.02,103.32,101.24,101.83,882958,0
2017-05-10,101.36,103.38,101.22,102.55,731695,0
2017-05-11,102.03,102.08,100.74,101.39,793559,0
2017-05-12,100.91,101.19,99.074,99.5,1242550,0
2017-05-15,99.51,99.68,98.369,98.767,1242154,0
2017-05-16,99.54,101.18,98.617,101.08,2129880,0
2017-05-17,110.84,112.1,104.42,106.81,5878683,0
2017-05-18,104.27,106.63,102.87,103.19,2130808,0
2017-05-19,102.99,103.94,102.1,103.25,1407330,0
2017-05-22,103.3,104.63,100.98,101.73,916377,0
2017-05-23,102.08,102.26,99.8,100.01,750964,0
2017-05-24,100.3,104.93,100.19,103.93,1214028,0
2017-05-25,104.4,104.76,103.02,103.7,621006,0
2017-05-26,103.35,106.16,103.35,105.4,961475,0
2017-05-30,105.58,106.32,105.27,105.32,514010,0
2017-05-31,105.76,106.96,105.37,106.15,567300,0
2017-06-01,106.58,106.91,105.73,106.41,525026,0
2017-06-02,108.06,109.28,105.85,108.01,1223657,0
2017-06-05,107.96,108.26,106.19,107.56,617241,0
2017-06-06,107.65,109.75,107.03,108.99,700488,0
2017-06-07,108.87,108.87,107.5,107.86,522426,0
2017-06-08,107.68,107.85,106.61,107.46,410767,0
2017-06-09,107.16,107.46,106.31,106.57,458253,0
2017-06-12,106.8,107.27,104.45,105.22,700709,0
2017-06-13,104.79,106.34,104.12,106.24,432917,0
2017-06-14,106.23,107.18,103.29,106.33,509568,0
2017-06-15,105.74,106.32,103.87,105.84,335575,0
2017-06-16,105.36,106.29,104.79,105.91,841226,0
2017-06-19,106.2,106.54,104.07,105.52,599890,0
2017-06-20,105.51,105.51,103.78,104.86,385664,0
2017-06-21,104.93,105.61,104.57,104.8,422330,0
2017-06-22,104.85,105.17,102.37,102.44,742194,0
2017-06-23,102.23,103.05,99.64,100.72,1032729,0
2017-06-26,100.82,101.53,100.13,100.49,315195,0
2017-06-27,100.59,101.01,98.647,98.757,391029,0
2017-06-28,99.075,99.17,97.86,97.95,549704,0
2017-06-29,97.97,98.398,96.556,97.253,481772,0
2017-06-30,97.552,98.976,96.949,98.089,734823,0
2017-07-03,98.577,98.976,97.86,98,303703,0
2017-07-05,97.88,98.458,96.207,96.914,535645,0
2017-07-06,96.377,96.914,95.366,96.566,351773,0
2017-07-07,96.765,97.592,96.546,96.974,301792,0
2017-07-10,96.735,96.994,95.301,95.879,335366,0
2017-07-11,96.018,96.88,95.655,96.496,296256,0
2017-07-12,96.705,97.213,94.843,94.933,578635,0
2017-07-13,95.152,96.068,93.947,94.833,784194,0
2017-07-14,94.734,95.371,94.226,94.246,415127,0
2017-07-17,94.773,95.52,94.106,94.734,427111,0
2017-07-18,94.405,94.773,93.807,93.927,633830,0
2017-07-19,93.618,94.773,93.21,94.365,1045618,0
2017-07-20,94.664,94.853,94.007,94.256,501037,0
2017-07-21,94.843,94.843,93.15,94.226,633940,0
2017-07-24,94.355,94.534,93.349,93.379,320749,0
2017-07-25,93.628,94.584,93.598,94.534,422933,0
2017-07-26,94.554,94.773,93.578,93.817,371142,0
2017-07-27,93.937,95.062,93.459,94.992,378585,0
2017-07-28,94.325,95.032,91.298,92.264,687941,0
2017-07-31,92.632,92.702,91.686,92.363,397781,0
2017-08-01,92.991,93.409,91.826,91.905,444947,0
2017-08-02,91.706,92.234,91.139,91.656,480817,0
2017-08-03,91.407,92.184,90.76,92.005,699081,0
2017-08-04,92.241,92.951,91.617,92.802,736117,0
2017-08-07,92.802,94.734,92.692,94.724,686215,0
2017-08-08,94.992,95.062,93.728,94.445,912840,0
2017-08-09,94.455,94.853,93.568,94.285,1564120,0
2017-08-10,95.55,97.441,94.285,95.212,1829880,0
2017-08-11,94.724,96.974,93.877,96.645,1045399,0
2017-08-14,96.745,97.761,95.65,97.572,695250,0
2017-08-15,97.701,97.701,95.49,96.566,763598,0
2017-08-16,96.944,98.05,96.596,96.904,356935,0
2017-08-17,96.516,97.208,95.56,95.57,472040,0
2017-08-18,95.21,97.38,94.62,96.86,727657,0
2017-08-21,96.51,97.15,96.08,96.37,478755,0
2017-08-22,96.4,96.96,96.06,96.84,476676,0
2017-08-23,96.99,97.22,96.18,96.99,904461,0
2017-08-24,97.17,97.69,96,96.2,776227,0
2017-08-25,96.53,97.585,96.17,96.97,309835,0
2017-08-28,96.03,96.03,93.21,93.38,1007059,0
2017-08-29,92.69,93.67,92.48,92.52,574122,0
2017-08-30,92.69,94.11,92.475,93.75,579570,0
2017-08-31,93.81,94.195,93.29,93.62,281838,0
2017-09-01,93.79,95,93.56,94.83,337668,0
2017-09-05,94.66,95.67,93.51,94.01,447185,0
2017-09-06,94.4,94.57,92.53,92.81,836428,0
2017-09-07,92.77,92.79,90.89,91.49,659844,0
2017-09-08,91.34,92.73,90.95,92.24,917683,0
2017-09-11,92.48,93.78,92.36,93.76,383073,0
2017-09-12,93.76,96.74,93.301,96.7,603549,0
2017-09-13,96.36,98.58,96.22,97.38,607015,0
2017-09-14,97.65,97.65,96.38,96.62,345253,0
2017-09-15,96.15,96.88,95.57,96.47,771663,0
2017-09-18,96.99,98.07,96.5,97.18,301883,0
2017-09-19,96.99,97.55,95.89,96.85,306870,0
2017-09-20,97.06,97.605,96.63,97.17,362734,0
2017-09-21,97.49,97.59,96.23,97.34,301286,0
2017-09-22,97.47,98.29,97.03,97.31,455321,0
2017-09-25,97.16,97.86,96.68,97.07,358190,0
2017-09-26,96.66,98.23,96.53,97.93,393296,0
2017-09-27,98.23,100.65,97.85,100.2,435299,0
2017-09-28,99.98,101.32,99.95,101.04,457801,0
2017-09-29,101.03,104.13,100.55,101.92,1006443,0
2017-10-02,102.41,102.41,99.97,100.62,442611,0
2017-10-03,100.81,101.265,98.92,99.34,492520,0
2017-10-04,101.65,101.65,99.07,100.39,724331,0
2017-10-05,100.53,101.61,100.25,101,327641,0
2017-10-06,101.16,102.04,100.607,102.02,345793,0
2017-10-09,101.83,102.25,100.07,100.43,366881,0
2017-10-10,101.06,101.8,100.07,100.62,302646,0
2017-10-11,100.94,101.33,99.8,100.22,299934,0
2017-10-12,100.21,100.34,97.9,99.39,414663,0
2017-10-13,98.99,99.82,98.71,99.76,288493,0
2017-10-16,100.33,100.79,97.77,98.43,507962,0
2017-10-17,97.81,100.96,97.54,100.11,549335,0
2017-10-18,99.89,102.26,99.38,101.36,472199,0
2017-10-19,100.71,102.01,100.471,101.93,299789,0
2017-10-20,102.66,103.285,102.23,102.43,421656,0
2017-10-23,102.46,102.975,100.93,101.55,339773,0
2017-10-24,101.94,102.49,100.77,101.45,311478,0
2017-10-25,100.92,102.01,99.73,101.83,240285,0
2017-10-26,102.25,103.65,101.86,102.23,389929,0
2017-10-27,103,104.27,101.83,104.03,463098,0
2017-10-30,103.66,103.66,101.16,103.33,609109,0
2017-10-31,103.14,103.96,103.04,103.51,508536,0
2017-11-01,103.33,105.18,101.47,101.76,497459,0
2017-11-02,101.95,102.67,100.96,101.21,465992,0
2017-11-03,102.49,104.07,101.82,102.69,1081703,0
2017-11-06,102.71,103.55,102.15,102.34,504106,0
2017-11-07,102.18,103.61,100.3,101.19,399832,0
2017-11-08,100.51,102.83,100.51,101.31,394695,0
2017-11-09,101.15,101.815,99.63,100.24,434103,0
2017-11-10,100,100.61,99.22,99.99,644128,0
