Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.012,20.012,19.432,19.761,345202,0
2005-02-28,19.767,19.767,18.481,19.353,666063,0
2005-03-01,19.061,19.535,19.061,19.248,230231,0
2005-03-02,19.299,19.816,19.195,19.754,142244,0
2005-03-03,19.844,20.254,19.706,19.761,169812,0
2005-03-04,19.844,19.982,19.265,19.401,214835,0
2005-03-07,19.401,19.591,19.401,19.457,59828,0
2005-03-08,19.47,19.47,18.956,19.23,157351,0
2005-03-09,19.265,19.432,19.122,19.122,125821,0
2005-03-10,19.163,19.531,19.163,19.358,124358,0
2005-03-11,19.572,19.605,19.487,19.504,80505,0
2005-03-14,19.639,19.798,19.504,19.729,154564,0
2005-03-15,19.706,19.706,19.347,19.365,194159,0
2005-03-16,19.23,19.23,18.59,19.219,345352,0
2005-03-17,18.992,19.224,18.992,19.101,259271,0
2005-03-18,19.093,19.487,19.093,19.432,117903,0
2005-03-21,19.504,19.706,19.163,19.706,151926,0
2005-03-22,19.675,19.675,19.025,19.031,239913,0
2005-03-23,19.025,19.23,18.998,19.093,73322,0
2005-03-24,19.061,19.775,19.025,19.754,119079,0
2005-03-28,19.675,19.742,19.495,19.535,62031,0
2005-03-29,19.299,19.353,19.011,19.334,119079,0
2005-03-30,19.195,19.535,19.195,19.224,137407,0
2005-03-31,19.195,19.311,19.093,19.093,443899,0
2005-04-01,19.101,19.127,18.992,19.086,78750,0
2005-04-04,19.025,19.061,18.583,18.616,149724,0
2005-04-05,18.616,18.84,18.616,18.686,66871,0
2005-04-06,18.754,18.815,18.718,18.754,83147,0
2005-04-07,18.686,19.093,18.686,19.093,34169,0
2005-04-08,19.093,19.093,18.833,18.863,47806,0
2005-04-11,18.863,18.863,18.759,18.766,25665,0
2005-04-12,18.718,18.938,18.718,18.938,44433,0
2005-04-13,18.869,19.093,18.785,18.963,43409,0
2005-04-14,18.924,18.956,18.754,18.827,84613,0
2005-04-15,18.854,19.072,18.854,19.072,39599,0
2005-04-18,19.08,19.08,18.854,18.854,41355,0
2005-04-19,18.901,18.956,18.785,18.924,55873,0
2005-04-20,18.924,18.992,18.785,18.977,69804,0
2005-04-21,18.854,18.998,18.823,18.946,153391,0
2005-04-22,18.946,18.956,18.847,18.854,148408,0
2005-04-25,18.854,18.924,18.854,18.891,49566,0
2005-04-26,18.876,18.891,18.669,18.698,76695,0
2005-04-27,18.891,18.924,18.759,18.823,39887,0
2005-04-28,18.766,18.901,18.754,18.754,45603,0
2005-04-29,18.754,18.754,18.444,18.583,1566618,0
2005-05-02,18.547,18.638,18.515,18.624,52648,0
2005-05-03,18.616,18.65,18.528,18.554,61740,0
2005-05-04,18.616,18.631,18.461,18.59,180665,0
2005-05-05,18.547,18.616,18.515,18.616,151189,0
2005-05-06,18.583,19.188,18.583,19.188,521031,0
2005-05-09,19.188,19.419,19.188,19.28,61007,0
2005-05-10,19.299,19.401,19.093,19.401,44582,0
2005-05-11,19.299,19.557,19.299,19.542,61007,0
2005-05-12,19.542,19.542,19.248,19.365,101624,0
2005-05-13,19.432,19.463,19.334,19.432,88132,0
2005-05-16,18.992,19.265,18.97,19.127,121715,0
2005-05-17,19.15,19.195,18.891,18.992,68779,0
2005-05-18,19.08,19.265,18.97,19.265,370720,0
2005-05-19,19.237,19.242,19.163,19.211,106315,0
2005-05-20,19.154,19.358,19.093,19.334,61888,0
2005-05-23,19.334,19.38,19.265,19.353,58363,0
2005-05-24,19.365,19.701,19.334,19.694,63207,0
2005-05-25,19.652,19.838,19.535,19.791,149874,0
2005-05-26,19.761,19.982,19.754,19.966,178761,0
2005-05-27,19.982,20.184,19.944,20.121,175973,0
2005-05-31,19.712,20.184,19.712,19.982,93415,0
2005-06-01,19.988,20.136,19.982,20.117,396093,0
2005-06-02,20.13,20.423,20.083,20.335,629404,0
2005-06-03,20.335,20.335,19.982,20.049,402394,0
2005-06-06,20.049,20.066,19.912,20,76992,0
2005-06-07,19.912,19.927,19.432,19.45,133449,0
2005-06-08,19.535,19.557,19.025,19.163,74789,0
2005-06-09,19.107,19.114,19.011,19.04,62910,0
2005-06-10,19.163,19.28,19.122,19.188,69069,0
2005-06-13,19.311,19.927,19.311,19.851,214394,0
2005-06-14,19.851,19.935,19.816,19.898,134764,0
2005-06-15,20.066,20.117,19.944,19.988,199290,0
2005-06-16,20.012,20.036,19.864,19.878,147676,0
2005-06-17,19.829,19.982,19.712,19.982,87251,0
2005-06-20,19.994,20.074,19.474,19.761,145181,0
2005-06-21,19.784,19.784,19.299,19.299,297985,0
2005-06-22,19.38,19.432,19.168,19.334,107488,0
2005-06-23,19.327,19.334,19.107,19.202,122891,0
2005-06-24,19.163,19.517,18.833,18.833,312062,0
2005-06-27,18.823,19.031,18.766,18.956,165271,0
2005-06-28,18.956,19.334,18.956,19.334,95175,0
2005-06-29,19.299,19.535,19.291,19.365,113210,0
2005-06-30,19.365,19.38,19.141,19.353,87251,0
2005-07-01,19.401,19.401,19.211,19.219,29767,0
2005-07-05,19.23,19.365,19.202,19.365,35342,0
2005-07-06,19.334,19.365,19.188,19.334,53378,0
2005-07-07,19.23,19.23,19.107,19.114,79041,0
2005-07-08,19.107,19.365,19.107,19.302,94586,0
2005-07-11,19.334,19.419,18.992,19.419,95025,0
2005-07-12,19.47,19.531,19.45,19.531,70387,0
2005-07-13,19.639,19.639,19.374,19.409,46780,0
2005-07-14,19.605,19.605,19.365,19.47,67455,0
2005-07-15,19.45,19.504,19.427,19.48,45754,0
2005-07-18,19.495,19.572,19.48,19.48,26541,0
2005-07-19,19.463,19.535,19.45,19.512,88428,0
2005-07-20,19.742,19.754,19.557,19.565,122451,0
2005-07-21,19.572,19.706,19.47,19.512,103236,0
2005-07-22,19.512,19.512,19.127,19.419,72591,0
2005-07-25,19.419,19.618,19.365,19.523,81535,0
2005-07-26,19.557,19.646,19.557,19.627,156032,0
2005-07-27,19.627,19.639,19.605,19.639,42526,0
2005-07-28,19.605,19.639,19.504,19.577,205157,0
2005-07-29,19.55,19.605,19.365,19.365,37397,0
2005-08-01,19.401,19.401,19.04,19.122,70244,0
2005-08-02,19.122,19.347,19.067,19.273,48537,0
2005-08-03,19.283,19.283,19.107,19.176,46927,0
2005-08-04,19.195,19.23,19.053,19.067,38273,0
2005-08-05,19.195,19.23,19.025,19.134,46486,0
2005-08-08,19.134,19.15,19.025,19.061,16424,0
2005-08-09,19.067,19.093,18.823,19.08,67019,0
2005-08-10,19.114,19.605,19.114,19.256,153391,0
2005-08-11,19.427,19.605,18.998,19.101,128754,0
2005-08-12,19.101,19.302,19.093,19.299,35195,0
2005-08-15,19.302,19.347,19.031,19.04,48395,0
2005-08-16,19.04,19.122,18.951,19.08,75523,0
2005-08-17,19.04,19.093,19.025,19.04,46633,0
2005-08-18,19.08,19.093,19.025,19.053,34169,0
2005-08-19,19.093,19.639,19.093,19.163,140191,0
2005-08-22,19.184,19.572,18.924,19.358,2415544,0
2005-08-23,19.265,19.487,19.265,19.47,94290,0
2005-08-24,19.474,19.633,19.474,19.504,70244,0
2005-08-25,19.47,19.639,19.47,19.577,126995,0
2005-08-26,19.585,19.597,19.432,19.48,87399,0
2005-08-29,19.557,19.557,19.311,19.432,88573,0
2005-08-30,19.432,19.572,19.365,19.474,60126,0
2005-08-31,19.504,19.639,19.432,19.597,111455,0
2005-09-01,19.432,19.504,19.195,19.291,91802,0
2005-09-02,19.242,19.365,19.219,19.273,25076,0
2005-09-06,19.299,19.427,19.265,19.353,64820,0
2005-09-07,19.432,19.432,19.176,19.224,98400,0
2005-09-08,19.248,19.387,19.195,19.353,106904,0
2005-09-09,19.353,19.353,19.219,19.265,287719,0
2005-09-12,19.365,19.365,19.237,19.273,304875,0
2005-09-13,19.283,19.605,19.283,19.432,119369,0
2005-09-14,19.38,19.504,19.334,19.334,74789,0
2005-09-15,19.299,19.487,19.299,19.387,82415,0
2005-09-16,19.504,19.944,19.504,19.577,148844,0
2005-09-19,19.646,19.694,19.432,19.432,94586,0
2005-09-20,19.487,19.572,19.432,19.487,76551,0
2005-09-21,19.45,19.523,19.387,19.487,42088,0
2005-09-22,19.495,19.504,19.365,19.409,114383,0
2005-09-23,19.432,19.432,19.237,19.302,96344,0
2005-09-26,19.319,19.365,19.265,19.299,117613,0
2005-09-27,19.299,19.319,19.273,19.283,50007,0
2005-09-28,19.302,19.401,19.237,19.265,175244,0
2005-09-29,19.265,19.28,19.163,19.195,110861,0
2005-09-30,19.195,19.299,19.127,19.23,236100,0
2005-10-03,19.23,19.463,19.23,19.401,183306,0
2005-10-04,19.432,19.495,19.365,19.396,215422,0
2005-10-05,19.432,19.504,19.427,19.48,220114,0
2005-10-06,19.523,19.701,19.512,19.675,80801,0
2005-10-07,19.742,19.89,19.72,19.878,110278,0
2005-10-10,19.904,20.136,19.878,20.117,86813,0
2005-10-11,20.184,20.238,20.036,20.056,141953,0
2005-10-12,20,20.006,19.803,19.939,59246,0
2005-10-13,19.912,19.944,19.767,19.767,93268,0
2005-10-14,19.808,19.808,19.675,19.767,56311,0
2005-10-17,19.742,19.982,19.742,19.775,157940,0
2005-10-18,19.798,19.808,19.605,19.737,59978,0
2005-10-19,19.742,19.878,19.72,19.878,68485,0
2005-10-20,19.808,19.844,19.605,19.712,83588,0
2005-10-21,19.844,20.445,19.844,20.341,195480,0
2005-10-24,20.323,20.445,20.286,20.347,163512,0
2005-10-25,20.391,20.457,20.341,20.391,81535,0
2005-10-26,20.254,20.451,20.254,20.307,179494,0
2005-10-27,20.307,20.307,20.062,20.09,83442,0
2005-10-28,20.184,20.391,20.151,20.347,29183,0
2005-10-31,20.457,20.592,20.402,20.457,147527,0
2005-11-01,20.538,20.592,20.457,20.561,125821,0
2005-11-02,20.561,20.621,20.083,20.231,197680,0
2005-11-03,19.982,20.307,19.878,20.307,84322,0
2005-11-04,20.254,20.362,20.117,20.362,30941,0
2005-11-07,20.362,20.362,20.083,20.206,34024,0
2005-11-08,20.22,20.574,20.22,20.391,61150,0
2005-11-09,20.286,20.438,20.286,20.384,74789,0
2005-11-10,20.445,20.526,20.384,20.445,80365,0
2005-11-11,20.457,20.608,20.391,20.513,49420,0
2005-11-14,20.513,20.518,20.184,20.323,164681,0
2005-11-15,20.353,20.696,20.286,20.547,87840,0
2005-11-16,20.518,21.085,20.513,20.873,144008,0
2005-11-17,20.902,20.902,20.751,20.798,61150,0
2005-11-18,20.798,20.879,20.683,20.879,57778,0
2005-11-21,20.879,20.984,20.867,20.92,30210,0
2005-11-22,20.935,20.935,20.43,20.561,172017,0
2005-11-23,20.628,20.902,20.628,20.737,42382,0
2005-11-25,20.751,20.833,20.751,20.764,3370,0
2005-11-28,20.833,20.833,20.457,20.464,54261,0
2005-11-29,20.464,20.718,20.457,20.635,30210,0
2005-11-30,20.696,20.935,20.662,20.935,69509,0
2005-12-01,20.956,21.139,20.935,21.132,318517,0
2005-12-02,20.935,20.97,20.818,20.97,48395,0
2005-12-05,20.97,21.106,20.867,21.1,47075,0
2005-12-06,21.125,21.139,20.989,21.125,30794,0
2005-12-07,21.125,21.125,20.798,21.106,94586,0
2005-12-08,20.798,20.853,20.581,20.785,78307,0
2005-12-09,20.662,20.956,20.662,20.908,48537,0
2005-12-12,21.092,21.092,20.792,20.792,37397,0
2005-12-13,20.561,21.139,20.561,21.139,82710,0
2005-12-14,21.139,21.418,20.792,20.994,107203,0
2005-12-15,20.867,21.038,20.745,21.038,50593,0
2005-12-16,21.017,21.125,20.989,21.125,32703,0
2005-12-19,21.117,21.117,20.92,20.962,22583,0
2005-12-20,20.962,21.002,20.668,20.935,99723,0
2005-12-21,20.935,20.994,20.895,20.935,47659,0
2005-12-22,20.97,21.002,20.962,21.002,40330,0
2005-12-23,20.97,21.038,20.97,20.984,18479,0
2005-12-27,20.989,21.017,20.805,20.825,30355,0
2005-12-28,20.902,20.935,20.818,20.935,48099,0
2005-12-29,21.071,21.125,20.989,21.002,173187,0
2005-12-30,21.002,21.024,20.97,21.002,117315,0
2006-01-03,21.125,21.139,21.009,21.024,156321,0
2006-01-04,21.071,21.092,20.989,21.002,171574,0
2006-01-05,21.002,21.071,20.895,21.017,66726,0
2006-01-06,21.106,21.132,20.984,20.994,74935,0
2006-01-09,21.117,21.297,21.085,21.274,205451,0
2006-01-10,21.274,21.288,21.173,21.222,57778,0
2006-01-11,21.274,21.297,21.209,21.257,347843,0
2006-01-12,21.27,21.413,21.248,21.305,377466,0
2006-01-13,21.281,21.454,21.281,21.365,412957,0
2006-01-17,21.446,21.649,21.376,21.624,255748,0
2006-01-18,21.581,21.649,21.581,21.632,43409,0
2006-01-19,21.638,21.638,21.465,21.55,61888,0
2006-01-20,21.617,21.74,21.576,21.642,97078,0
2006-01-23,21.786,21.821,21.657,21.786,244459,0
2006-01-24,21.786,21.99,21.78,21.889,198997,0
2006-01-25,21.889,21.99,21.889,21.936,183306,0
2006-01-26,21.958,21.965,21.924,21.936,52206,0
2006-01-27,21.958,21.958,21.929,21.958,83442,0
2006-01-30,21.958,21.965,21.889,21.924,97226,0
2006-01-31,21.99,22.313,21.924,22.298,151484,0
2006-02-01,22.47,22.489,22.305,22.366,64671,0
2006-02-02,21.971,22.646,21.958,22.639,128019,0
2006-02-03,22.504,22.953,22.47,22.628,146794,0
2006-02-06,22.879,23.096,22.796,23.036,92826,0
2006-02-07,23.014,23.247,22.927,23.13,96053,0
2006-02-08,23.218,23.286,23.042,23.186,69947,0
2006-02-09,23.232,23.408,23.151,23.281,64232,0
2006-02-10,23.186,23.254,22.945,23.17,82856,0
2006-02-13,23.218,23.527,22.913,23.075,82269,0
2006-02-14,23.254,23.567,23.151,23.354,234634,0
2006-02-15,23.493,23.519,23.322,23.354,206918,0
2006-02-16,23.329,23.493,23.262,23.391,94731,0
2006-02-17,23.391,23.595,23.192,23.301,150750,0
2006-02-21,23.13,23.336,22.746,22.831,145033,0
2006-02-22,22.791,23.063,22.73,22.967,201490,0
2006-02-23,22.98,23.369,22.927,23.354,94290,0
2006-02-24,23.391,23.548,23.273,23.5,84028,0
2006-02-27,23.424,23.471,23.362,23.377,125529,0
2006-02-28,23.457,23.595,23.354,23.552,184773,0
2006-03-01,23.595,23.595,23.322,23.385,57047,0
2006-03-02,23.385,23.402,23.036,23.24,132421,0
2006-03-03,23.186,23.254,23.11,23.11,131686,0
2006-03-06,23.254,23.254,23.048,23.177,84469,0
2006-03-07,23.186,23.192,22.777,22.817,107786,0
2006-03-08,22.714,23.151,22.706,23.151,70244,0
2006-03-09,23.177,23.177,22.796,22.872,74058,0
2006-03-10,22.838,23.322,22.769,23.322,139167,0
2006-03-13,23.322,23.581,23.218,23.567,176857,0
2006-03-14,23.512,23.711,23.457,23.512,108226,0
2006-03-15,24.003,24.024,23.369,23.493,239473,0
2006-03-16,23.595,23.779,23.493,23.574,426594,0
2006-03-17,23.56,23.764,23.485,23.493,193132,0
2006-03-20,23.218,23.218,22.667,22.676,212931,0
2006-03-21,22.714,22.777,22.571,22.62,137700,0
2006-03-22,22.537,22.577,22.027,22.156,185799,0
2006-03-23,22.068,22.128,21.871,21.897,120983,0
2006-03-24,21.889,21.924,21.139,21.427,641870,0
2006-03-27,21.515,21.604,21.173,21.48,228912,0
2006-03-28,21.581,21.719,21.502,21.502,257802,0
2006-03-29,21.432,21.855,21.344,21.855,283614,0
2006-03-30,21.855,21.889,21.786,21.841,197238,0
2006-03-31,21.924,22.298,21.924,22.163,177736,0
2006-04-03,21.855,22.007,21.527,21.632,249883,0
2006-04-04,21.632,21.711,21.465,21.569,117458,0
2006-04-05,21.55,21.657,21.27,21.48,241234,0
2006-04-06,21.48,21.519,21.167,21.215,192401,0
2006-04-07,21.215,21.257,20.785,20.92,196651,0
2006-04-10,20.97,21.173,20.825,20.935,141512,0
2006-04-11,21.209,21.248,20.825,20.956,118196,0
2006-04-12,20.538,20.696,20.457,20.526,258242,0
2006-04-13,20.592,20.592,20.5,20.538,89157,0
2006-04-17,20.97,21.263,20.662,20.668,200317,0
2006-04-18,20.798,20.841,20.567,20.703,1230355,0
2006-04-19,20.764,21.002,20.608,20.691,268509,0
2006-04-20,20.561,20.581,20.362,20.369,153688,0
2006-04-21,20.468,20.518,20.369,20.391,99864,0
2006-04-24,20.353,20.438,20.165,20.192,152952,0
2006-04-25,20.238,20.254,20.036,20.176,88282,0
2006-04-26,20.176,20.22,20.056,20.062,101186,0
2006-04-27,20.083,20.104,19.912,19.92,117168,0
2006-04-28,19.829,20.104,19.829,19.912,188588,0
2006-05-01,19.912,20.029,19.816,19.864,139167,0
2006-05-02,19.864,19.864,19.474,19.48,170693,0
2006-05-03,19.48,19.504,19.291,19.441,101624,0
2006-05-04,19.432,19.441,19.374,19.432,78160,0
2006-05-05,19.432,19.675,19.432,19.512,354736,0
2006-05-08,19.517,20.111,19.517,19.775,153537,0
2006-05-09,19.944,20.423,19.858,20.062,213956,0
2006-05-10,19.89,20.074,19.542,19.577,317780,0
2006-05-11,19.591,19.633,19.542,19.542,245045,0
2006-05-12,19.565,19.706,18.956,19.072,423367,0
2006-05-15,19.025,19.025,18.535,18.669,338020,0
2006-05-16,18.569,18.754,18.569,18.638,606084,0
2006-05-17,18.65,18.686,17.771,18.002,444190,0
2006-05-18,18.002,18.322,17.968,18.133,219386,0
2006-05-19,18.207,18.207,17.901,18.015,128317,0
2006-05-22,17.935,18.117,17.798,17.974,405768,0
2006-05-23,17.989,18.221,17.901,18.098,366318,0
2006-05-24,18.174,18.199,17.901,18.002,164390,0
2006-05-25,18.072,18.37,18.072,18.262,170547,0
2006-05-26,18.414,18.74,18.37,18.65,191663,0
2006-05-30,18.747,18.917,18.65,18.718,139903,0
2006-05-31,18.863,19.025,18.718,18.956,218063,0
2006-06-01,18.891,19.08,18.723,19.08,212051,0
2006-06-02,19.08,19.242,18.883,19.242,248859,0
2006-06-05,19.242,19.256,19.072,19.176,329368,0
2006-06-06,19.219,19.327,18.895,19.327,169378,0
2006-06-07,19.283,19.427,19.195,19.334,170257,0
2006-06-08,19.775,19.878,19.265,19.302,219671,0
2006-06-09,19.299,20.042,19.23,19.838,161164,0
2006-06-12,19.982,20.117,19.572,19.618,134033,0
2006-06-13,19.432,19.591,19.224,19.273,75668,0
2006-06-14,19.211,19.432,19.168,19.28,194305,0
2006-06-15,19.334,19.487,19.273,19.396,173775,0
2006-06-16,19.401,19.48,19.334,19.38,201490,0
2006-06-19,19.419,19.504,19.188,19.283,178323,0
2006-06-20,19.365,19.47,19.154,19.347,135500,0
2006-06-21,19.256,19.427,19.134,19.273,128317,0
2006-06-22,19.195,19.273,19.086,19.163,52794,0
2006-06-23,19.093,19.15,18.924,19.04,69216,0
2006-06-26,19.093,19.127,18.924,18.977,36517,0
2006-06-27,18.956,19.04,18.833,18.863,53231,0
2006-06-28,18.891,19.025,18.747,18.801,48099,0
2006-06-29,18.833,18.833,18.453,18.698,131393,0
2006-06-30,18.732,18.963,18.486,18.815,106610,0
2006-07-03,18.854,18.854,18.616,18.698,32992,0
2006-07-05,18.664,18.732,18.24,18.382,101037,0
2006-07-06,18.329,18.329,17.818,17.935,197532,0
2006-07-07,17.935,18.398,17.935,18.309,202666,0
2006-07-10,18.343,18.436,18.063,18.343,99864,0
2006-07-11,18.322,18.638,18.322,18.468,72440,0
2006-07-12,18.474,18.486,18.29,18.406,172604,0
2006-07-13,18.351,18.377,17.593,17.798,155446,0
2006-07-14,17.681,17.681,17.109,17.316,193426,0
2006-07-17,17.224,17.79,17.062,17.79,215714,0
2006-07-18,17.757,17.942,17.567,17.729,131686,0
2006-07-19,17.663,17.818,17.567,17.723,131393,0
2006-07-20,17.704,17.778,17.425,17.539,180377,0
2006-07-21,17.471,17.553,16.898,17.062,143271,0
2006-07-24,17.048,17.273,17.035,17.035,221142,0
2006-07-25,17.027,17.048,16.707,16.707,231261,0
2006-07-26,16.625,16.939,16.257,16.776,252817,0
2006-07-27,16.741,16.911,16.722,16.802,129781,0
2006-07-28,16.844,17.285,16.844,17.231,214103,0
2006-07-31,17.231,17.539,17.192,17.492,142244,0
2006-08-01,17.58,18.153,17.327,18.145,226128,0
2006-08-02,18.322,18.453,18.063,18.188,283759,0
2006-08-03,18.188,18.322,17.865,18.161,123620,0
2006-08-04,18.153,18.461,18.126,18.461,85053,0
2006-08-07,18.542,18.601,18.426,18.528,97226,0
2006-08-08,18.596,18.638,18.351,18.542,110569,0
2006-08-09,19.127,19.23,18.316,18.42,169378,0
2006-08-10,19.025,19.927,18.891,19.912,452840,0
2006-08-11,20.457,20.526,19.982,20.184,691433,0
2006-08-14,20.117,20.184,20.012,20.171,302237,0
2006-08-15,20.13,20.553,20.049,20.526,180079,0
2006-08-16,20.5,21.132,20.485,21.009,137849,0
2006-08-17,21.071,21.071,20.757,20.867,140930,0
2006-08-18,20.97,20.97,20.811,20.97,178028,0
2006-08-21,21.649,21.68,21.329,21.581,445948,0
2006-08-22,21.609,21.821,21.609,21.78,212051,0
2006-08-23,22.06,22.142,21.875,22.046,322327,0
2006-08-24,22.142,22.284,21.604,21.897,488770,0
2006-08-25,21.965,22.007,21.609,21.936,170693,0
2006-08-28,21.719,21.902,21.719,21.821,206768,0
2006-08-29,21.827,22.007,21.666,21.671,337575,0
2006-08-30,21.257,21.875,21.257,21.773,273644,0
2006-08-31,21.753,22.195,21.617,22.163,198411,0
2006-09-01,21.786,21.827,21.576,21.581,123330,0
2006-09-05,21.487,21.74,21.297,21.617,173628,0
2006-09-06,21.55,21.556,20.902,20.935,176857,0
2006-09-07,20.956,20.956,20.649,20.798,118636,0
2006-09-08,20.833,21.305,20.696,21.305,85640,0
2006-09-11,21.344,21.405,20.902,21.222,134914,0
2006-09-12,21.413,21.666,21.173,21.55,112916,0
2006-09-13,21.139,21.576,21.139,21.515,106315,0
2006-09-14,21.604,21.786,21.446,21.581,112479,0
2006-09-15,21.581,21.998,21.413,21.998,117023,0
2006-09-18,22.027,22.052,21.642,21.767,90921,0
2006-09-19,21.855,22.087,21.753,21.753,113505,0
2006-09-20,21.78,21.809,21.405,21.527,65402,0
2006-09-21,21.502,21.589,21.106,21.173,78014,0
2006-09-22,21.241,21.27,21.173,21.186,61740,0
2006-09-25,21.305,21.305,20.935,20.962,57630,0
2006-09-26,20.628,21.147,20.587,21.139,95615,0
2006-09-27,20.97,21.147,20.798,21.147,111012,0
2006-09-28,21.147,21.312,21.038,21.305,80365,0
2006-09-29,21.241,21.27,21.092,21.263,50887,0
2006-10-02,21.16,21.186,20.841,20.867,61150,0
2006-10-03,20.798,20.887,20.581,20.718,54993,0
2006-10-04,20.703,20.949,20.703,20.867,46927,0
2006-10-05,20.902,20.935,20.737,20.792,51765,0
2006-10-06,20.825,20.97,20.798,20.798,42526,0
2006-10-09,20.935,21.201,20.853,21.139,61740,0
2006-10-10,21.194,21.719,21.139,21.36,127435,0
2006-10-11,21.173,21.173,21.044,21.044,42819,0
2006-10-12,21.002,21.032,20.73,20.798,58953,0
2006-10-13,20.73,21.056,20.649,20.751,96637,0
2006-10-16,20.581,21.111,20.581,21.038,62765,0
2006-10-17,21.002,21.009,20.231,20.328,273199,0
2006-10-18,20.43,20.451,20.323,20.328,186680,0
2006-10-19,20.369,20.369,20.136,20.192,436708,0
2006-10-20,20.315,20.353,20.121,20.206,302529,0
2006-10-23,20.273,20.451,20.206,20.266,312062,0
2006-10-24,20.273,20.628,20.273,20.391,832506,0
2006-10-25,20.592,20.621,20.22,20.225,5366349,0
2006-10-26,20.323,20.323,20.049,20.199,840864,0
2006-10-27,20.231,20.384,20.121,20.225,391107,0
2006-10-30,20.238,20.347,20.117,20.254,295781,0
2006-10-31,20.151,20.347,20.151,20.341,312941,0
2006-11-01,20.353,20.391,20.184,20.266,262641,0
2006-11-02,20.415,20.457,20.136,20.246,486864,0
2006-11-03,20.391,20.396,20.144,20.213,430257,0
2006-11-06,20.353,20.377,20.165,20.192,368520,0
2006-11-07,20.159,20.281,19.912,19.982,669730,0
2006-11-08,19.982,20.485,19.939,20.445,643484,0
2006-11-09,20.377,20.628,20.117,20.384,463109,0
2006-11-10,20.722,20.764,20.553,20.608,476449,0
2006-11-13,20.73,20.935,20.614,20.853,1197800,0
2006-11-14,20.935,21.209,20.848,21.056,741877,0
2006-11-15,21.132,21.439,20.989,21.4,913311,0
2006-11-16,21.48,21.841,21.241,21.711,641723,0
2006-11-17,22.012,22.012,21.372,21.666,343152,0
2006-11-20,21.68,21.704,21.446,21.632,270416,0
2006-11-21,21.632,21.821,21.376,21.821,375998,0
2006-11-22,21.814,21.958,21.687,21.848,262351,0
2006-11-24,21.848,21.985,21.786,21.924,90921,0
2006-11-27,21.855,22.168,21.454,22.087,686007,0
2006-11-28,22.094,22.339,21.889,22.258,323059,0
2006-11-29,22.195,22.298,21.821,22.074,308247,0
2006-11-30,22.149,22.298,22.068,22.094,330536,0
2006-12-01,21.74,21.821,21.405,21.563,177880,0
2006-12-04,21.563,21.76,21.413,21.704,161751,0
2006-12-05,21.753,22.094,21.719,21.827,204719,0
2006-12-06,21.998,22.334,21.958,22.081,257069,0
2006-12-07,22.195,22.722,22.195,22.409,363386,0
2006-12-08,22.699,22.988,22.571,22.796,384795,0
2006-12-11,23.007,23.028,22.817,23.002,696274,0
2006-12-12,23.138,23.247,22.927,23.056,296075,0
2006-12-13,23.13,23.391,23.056,23.247,567959,0
2006-12-14,23.663,23.757,22.676,23.416,389343,0
2006-12-15,23.432,23.628,23.362,23.391,304584,0
2006-12-18,23.654,23.654,23.048,23.186,316904,0
2006-12-19,23.186,23.457,23.186,23.247,236686,0
2006-12-20,23.346,23.56,23.225,23.56,266310,0
2006-12-21,23.696,23.696,23.262,23.307,368667,0
2006-12-22,23.424,23.581,23.322,23.533,270854,0
2006-12-26,23.601,23.732,23.377,23.654,285520,0
2006-12-27,23.858,24.318,23.764,24.298,400491,0
2006-12-28,24.29,24.29,23.848,24.187,531155,0
2006-12-29,24.227,24.406,24.141,24.195,265139,0
2007-01-03,25.401,26.016,24.583,24.719,939555,0
2007-01-04,24.719,24.856,24.521,24.577,500795,0
2007-01-05,24.583,24.616,24.166,24.496,370427,0
2007-01-08,24.616,24.616,24.209,24.242,293584,0
2007-01-09,24.31,24.719,23.866,24.713,287278,0
2007-01-10,24.755,24.89,24.359,24.549,410606,0
2007-01-11,24.549,24.616,24.378,24.447,363095,0
2007-01-12,24.481,24.563,23.751,23.786,600366,0
2007-01-16,23.696,24.318,23.628,24.003,726629,0
2007-01-17,24.141,24.454,24.051,24.31,238297,0
2007-01-18,24.501,24.501,24.071,24.179,381280,0
2007-01-19,24.209,24.378,24.16,24.344,175391,0
2007-01-22,24.466,24.569,24.148,24.563,297690,0
2007-01-23,24.633,24.649,24.214,24.262,384208,0
2007-01-24,24.344,24.521,24.262,24.392,138433,0
2007-01-25,24.481,24.616,24.25,24.528,185799,0
2007-01-26,24.528,24.528,24.305,24.359,183016,0
2007-01-29,24.46,24.543,24.227,24.481,269830,0
2007-01-30,24.488,24.719,24.481,24.719,253843,0
2007-01-31,24.649,25.006,24.583,25.006,387437,0
2007-02-01,25.095,25.435,24.945,25.258,359279,0
2007-02-02,25.162,25.162,24.96,24.985,434362,0
2007-02-05,24.991,25.136,24.848,25.013,752292,0
2007-02-06,25.114,25.314,25.102,25.183,484516,0
2007-02-07,25.162,25.591,24.93,25.591,691727,0
2007-02-08,25.613,25.961,25.401,25.858,410023,0
2007-02-09,25.851,26.364,25.844,26.117,497715,0
2007-02-12,26.034,26.042,25.818,25.893,306170,0
2007-02-13,25.77,26.003,25.707,25.955,416473,0
2007-02-14,26.022,26.294,25.913,25.994,367482,0
2007-02-15,25.851,27.215,25.851,26.683,753172,0
2007-02-16,26.615,26.663,26.343,26.481,239617,0
2007-02-20,26.497,26.882,26.465,26.528,268509,0
2007-02-21,26.485,26.766,26.458,26.609,1207921,0
2007-02-22,26.73,26.813,26.492,26.766,173775,0
2007-02-23,26.663,26.859,26.528,26.766,224370,0
2007-02-26,26.774,26.82,26.615,26.779,238448,0
2007-02-27,26.766,26.766,26.034,26.37,719298,0
2007-02-28,26.316,26.547,25.778,26.253,528507,0
2007-03-01,25.947,26.125,24.227,25.762,1053426,0
2007-03-02,25.599,25.682,24.686,24.897,547137,0
2007-03-05,24.31,25.496,23.663,25.162,1003641,0
2007-03-06,25.052,25.579,24.44,24.732,415590,0
2007-03-07,24.766,25.258,24.732,24.897,305757,0
2007-03-08,25.162,25.477,24.945,25.278,223929,0
2007-03-09,25.278,25.572,25.095,25.237,207945,0
2007-03-12,25.339,25.428,25.095,25.36,249445,0
2007-03-13,25.3,25.305,24.595,24.665,375998,0
2007-03-14,24.589,24.766,24.4,24.74,292560,0
2007-03-15,25.025,25.272,24.945,25.168,253843,0
2007-03-16,25.272,25.482,25.136,25.333,252669,0
2007-03-19,25.463,25.873,25.455,25.783,246069,0
2007-03-20,26.179,26.676,26.11,26.676,536724,0
2007-03-21,26.9,26.93,26.506,26.56,434510,0
2007-03-22,26.609,26.875,26.377,26.73,608430,0
2007-03-23,26.73,26.73,26.458,26.595,257951,0
2007-03-26,26.574,26.595,26.364,26.39,241234,0
2007-03-27,26.39,26.609,26.308,26.443,213809,0
2007-03-28,26.56,26.582,26.37,26.528,197971,0
2007-03-29,26.757,26.757,26.402,26.512,192546,0
2007-03-30,26.615,27.161,26.497,26.798,300326,0
2007-04-02,26.744,26.798,26.521,26.629,283028,0
2007-04-03,26.629,26.984,26.602,26.937,313821,0
2007-04-04,27.023,27.269,26.961,27.194,183306,0
2007-04-05,27.31,28.055,27.31,27.957,368225,0
2007-04-09,28.163,28.257,27.772,27.89,306048,0
2007-04-10,28.204,28.388,28.049,28.143,320568,0
2007-04-11,28.095,28.313,27.994,28.09,233463,0
2007-04-12,28.109,28.157,27.964,28.06,216593,0
2007-04-13,28.157,28.334,28.066,28.298,216741,0
2007-04-16,28.465,28.465,27.885,28.066,282731,0
2007-04-17,28.197,28.298,27.857,28.116,249883,0
2007-04-18,28.177,28.381,27.951,28.233,285375,0
2007-04-19,28.233,28.233,27.802,27.865,220703,0
2007-04-20,28.095,28.367,27.911,28.09,297543,0
2007-04-23,28.128,28.163,27.562,27.679,360748,0
2007-04-24,27.679,27.686,27.284,27.487,291270,0
2007-04-25,27.57,28.349,27.57,28.298,295639,0
2007-04-26,28.575,28.681,28.512,28.614,252669,0
2007-04-27,28.527,28.798,28.367,28.689,245045,0
2007-04-30,29.124,29.222,28.968,29.037,374383,0
2007-05-01,29.037,29.355,29.037,29.222,241088,0
2007-05-02,29.16,29.593,29.145,29.515,347403,0
2007-05-03,29.571,29.649,29.254,29.438,182425,0
2007-05-04,29.901,30.326,29.787,29.794,332741,0
2007-05-07,30.056,30.167,29.943,30.002,304141,0
2007-05-08,30.073,30.142,29.663,30.142,361186,0
2007-05-09,29.972,30.01,28.536,29.206,806405,0
2007-05-10,29.186,29.779,29.153,29.54,326434,0
2007-05-11,29.61,30.112,29.61,30.073,294169,0
2007-05-14,30.264,30.618,30.112,30.352,451903,0
2007-05-15,30.412,30.66,29.847,29.943,321447,0
2007-05-16,29.936,30.345,29.819,30.002,466042,0
2007-05-17,29.663,29.732,29.355,29.63,349167,0
2007-05-18,29.587,29.663,29.398,29.657,223045,0
2007-05-21,29.732,29.841,29.355,29.425,308395,0
2007-05-22,29.323,29.695,29.153,29.531,590546,0
2007-05-23,29.593,29.757,29.355,29.464,293143,0
2007-05-24,29.574,29.703,29.254,29.486,262788,0
2007-05-25,29.635,29.677,29.515,29.663,197680,0
2007-05-29,29.8,29.909,29.617,29.753,157642,0
2007-05-30,29.617,30.515,29.617,30.468,200317,0
2007-05-31,30.468,30.611,30.278,30.421,298276,0
2007-06-01,30.25,30.258,29.972,30.142,214251,0
2007-06-04,29.99,30.385,29.901,30.155,375998,0
2007-06-05,30.026,30.149,29.564,29.764,346965,0
2007-06-06,29.425,30.374,29.385,29.923,479677,0
2007-06-07,29.868,30.174,29.342,29.446,448004,0
2007-06-08,29.338,29.438,28.983,29.2,332153,0
2007-06-11,29.37,29.868,29.292,29.8,340304,0
2007-06-12,29.955,30.319,29.593,29.718,423657,0
2007-06-13,29.718,29.819,29.571,29.692,225541,0
2007-06-14,29.61,29.89,29.521,29.746,163947,0
2007-06-15,29.917,30.242,29.881,30.094,172456,0
2007-06-18,30.211,30.528,30.064,30.338,130810,0
2007-06-19,30.474,30.686,30.38,30.589,153537,0
2007-06-20,30.686,30.79,29.826,29.861,260442,0
2007-06-21,29.963,30.258,29.739,30.039,224810,0
2007-06-22,30.039,30.174,29.812,29.923,160724,0
2007-06-25,29.8,29.963,28.994,29.124,234044,0
2007-06-26,29.178,29.254,28.313,28.373,349310,0
2007-06-27,28.42,28.776,28.018,28.768,311768,0
2007-06-28,28.622,28.628,27.679,27.951,713284,0
2007-06-29,27.756,28.288,27.756,28.288,3701191,0
2007-07-02,28.294,28.294,27.794,28.128,660674,0
2007-07-03,28.265,28.367,28.026,28.265,748332,0
2007-07-05,28.225,28.233,27.939,28.011,716072,0
2007-07-06,28.06,28.109,27.788,27.988,470436,0
2007-07-09,28.055,28.212,27.046,28.143,890723,0
2007-07-10,27.994,28.163,27.834,28.002,1057459,0
2007-07-11,28.002,28.095,27.925,28.018,914044,0
2007-07-12,28.404,28.506,28.06,28.475,1022558,0
2007-07-13,28.559,28.743,28.095,28.298,323647,0
2007-07-16,28.435,28.45,28.116,28.251,367345,0
2007-07-17,28.313,28.628,28.163,28.233,412074,0
2007-07-18,28.06,28.306,27.964,28.288,477039,0
2007-07-19,28.404,28.45,28.072,28.265,233898,0
2007-07-20,28.341,28.552,28.163,28.319,426155,0
2007-07-23,28.506,28.506,28.005,28.103,287576,0
2007-07-24,28.095,28.189,27.857,27.925,374534,0
2007-07-25,27.842,28.121,27.822,27.988,255602,0
2007-07-26,27.903,28.055,27.562,28.055,417651,0
2007-07-27,27.971,28.128,27.865,28.005,387585,0
2007-07-30,28.614,29.547,27.439,27.494,228622,0
2007-07-31,27.788,27.788,26.9,27.133,350479,0
2007-08-01,26.992,27.046,24.275,26.212,2477576,0
2007-08-02,26.205,27.713,26.069,27.579,937649,0
2007-08-03,27.617,28.15,27.385,27.446,515313,0
2007-08-06,27.385,27.42,25.409,26.9,1060545,0
2007-08-07,27.072,28.805,26.984,28.73,781767,0
2007-08-08,28.983,30.215,28.822,29.936,774728,0
2007-08-09,28.177,32.051,28.177,30.026,1045876,0
2007-08-10,30.278,30.319,28.177,28.472,638786,0
2007-08-13,27.865,29.124,27.865,28.805,493170,0
2007-08-14,28.689,29.509,27.957,27.964,418675,0
2007-08-15,27.903,28.974,27.857,28.183,306343,0
2007-08-16,27.865,28.157,23.336,24.96,2224321,0
2007-08-17,26.084,26.738,25.23,26.322,1223463,0
2007-08-20,26.615,26.969,24.936,25.968,824880,0
2007-08-21,25.913,26.497,25.802,26.419,432020,0
2007-08-22,26.65,27.263,26.24,27.182,496102,0
2007-08-23,27.276,27.524,26.89,27.12,316606,0
2007-08-24,27.401,27.516,27.016,27.353,161751,0
2007-08-27,27.304,27.516,26.875,26.976,155151,0
2007-08-28,26.868,27.221,26.294,26.492,145326,0
2007-08-29,26.609,27.269,26.534,27.215,169229,0
2007-08-30,27.393,27.617,27.182,27.487,129927,0
2007-08-31,27.857,27.957,27.256,27.585,260001,0
2007-09-04,27.139,27.276,26.458,26.595,347110,0
2007-09-05,26.73,26.779,25.716,25.899,675889,0
2007-09-06,25.884,25.884,25.369,25.572,655944,0
2007-09-07,25.339,25.496,24.719,24.843,557987,0
2007-09-10,25.174,25.369,24.419,24.611,405037,0
2007-09-11,24.89,25.237,24.726,25.073,455772,0
2007-09-12,25.142,25.524,24.556,24.672,408554,0
2007-09-13,24.809,25.23,24.774,25.06,246661,0
2007-09-14,25.128,25.266,24.726,24.917,296957,0
2007-09-17,25.197,25.491,24.966,25.128,401810,0
2007-09-18,25.374,25.491,24.686,25.136,449761,0
2007-09-19,25.272,25.92,25.197,25.687,566051,0
2007-09-20,25.838,25.838,24.897,25.23,294609,0
2007-09-21,25.442,25.496,25.162,25.401,322915,0
2007-09-24,25.607,25.707,24.633,24.638,378639,0
2007-09-25,24.549,25.006,24.378,24.991,338604,0
2007-09-26,25.06,25.395,24.829,24.991,403422,0
2007-09-27,24.924,24.972,24.227,24.543,521763,0
2007-09-28,24.107,26.426,24.107,26.316,1654896,0
2007-10-01,26.56,26.56,25.797,26.05,431136,0
2007-10-02,26.201,26.426,26.069,26.336,410023,0
2007-10-03,26.506,26.56,26.076,26.282,276868,0
2007-10-04,26.458,26.937,26.347,26.528,208677,0
2007-10-05,26.41,27.188,25.81,26.82,441697,0
2007-10-08,27.031,27.617,26.73,27.269,671050,0
2007-10-09,27.756,27.876,27.154,27.244,304141,0
2007-10-10,27.107,27.378,27.016,27.263,166300,0
2007-10-11,27.284,27.536,26.937,27.066,438032,0
2007-10-12,27.413,27.446,27.038,27.263,230526,0
2007-10-15,27.439,27.476,27.263,27.378,185799,0
2007-10-16,25.98,26.999,25.81,26.786,870048,0
2007-10-17,27.066,27.598,27.066,27.598,568694,0
2007-10-18,27.446,28.233,27.229,28.233,374681,0
2007-10-19,28.095,28.103,27.454,27.591,263374,0
2007-10-22,27.346,27.671,27.12,27.42,258390,0
2007-10-23,27.31,27.562,27.244,27.516,247390,0
2007-10-24,27.413,27.579,27.229,27.555,292263,0
2007-10-25,27.617,28.005,27.372,27.842,229207,0
2007-10-26,28.005,28.197,27.658,28.177,205451,0
2007-10-29,28.197,28.257,27.834,28.183,276283,0
2007-10-30,28.265,28.59,27.762,28.219,304439,0
2007-10-31,28.319,28.642,28.09,28.475,199438,0
2007-11-01,28.465,28.606,27.168,27.175,636294,0
2007-11-02,27.591,28.183,27.009,27.256,539218,0
2007-11-05,27.487,27.487,26.635,26.875,486223,0
2007-11-06,26.602,27.393,26.26,27.372,605104,0
2007-11-07,25.825,27.269,25.825,27.072,1329196,0
2007-11-08,27.454,28.183,26.451,27.058,805819,0
2007-11-09,27.292,27.304,26.308,27.066,476081,0
2007-11-12,27.487,27.487,27.139,27.284,219822,0
2007-11-13,27.126,27.365,26.697,26.961,264842,0
2007-11-14,27.182,27.406,26.937,27.058,207648,0
2007-11-15,27.188,27.406,27.113,27.359,195920,0
2007-11-16,27.113,27.555,27.113,27.446,214835,0
2007-11-19,27.617,27.617,26.751,26.786,279287,0
2007-11-20,27.072,27.072,25.844,26.125,407328,0
2007-11-21,26.117,26.426,25.607,26.089,434662,0
2007-11-23,26.187,26.506,26.187,26.24,119515,0
2007-11-26,26.288,26.443,25.741,25.893,388467,0
2007-11-27,26.253,26.437,25.899,26.138,312502,0
2007-11-28,26.05,27.207,26.05,26.976,403423,0
2007-11-29,26.615,27.31,26.615,27.263,344787,0
2007-11-30,27.555,27.646,27.317,27.482,519858,0
2007-12-03,27.126,27.562,26.786,26.89,328932,0
2007-12-04,26.609,27.058,26.609,26.835,186463,0
2007-12-05,27.365,27.393,26.846,27.085,255456,0
2007-12-06,27.238,27.406,26.859,27.317,229207,0
2007-12-07,27.547,27.617,27.139,27.393,315142,0
2007-12-10,27.175,27.547,27.175,27.359,149503,0
2007-12-11,27.133,27.817,26.629,26.725,230527,0
2007-12-12,26.828,27.072,26.11,26.602,240793,0
2007-12-13,26.738,26.738,26.104,26.432,275839,0
2007-12-14,26.432,26.521,26.117,26.212,238150,0
2007-12-17,25.955,26.274,25.584,25.873,390227,0
2007-12-18,25.947,26.028,25.613,25.913,284637,0
2007-12-19,26.165,26.226,25.668,25.893,140630,0
2007-12-20,25.987,26.016,25.591,26.016,251494,0
2007-12-21,26.145,26.663,25.994,26.663,327017,0
2007-12-24,26.73,27.249,26.73,27.147,127286,0
2007-12-26,27.113,27.946,27.085,27.617,175973,0
2007-12-27,27.686,27.686,27.292,27.346,133271,0
2007-12-28,27.292,27.359,26.846,27.346,224547,0
2007-12-31,27.501,27.679,26.868,27.639,248004,0
2008-01-02,27.633,27.664,26.458,26.602,320127,0
2008-01-03,26.621,26.828,26.322,26.377,149898,0
2008-01-04,26.226,26.396,25.865,26.042,186908,0
2008-01-07,26.145,26.179,25.791,25.968,219288,0
2008-01-08,25.893,26.193,25.621,25.694,193521,0
2008-01-09,25.913,25.913,24.848,25.033,463984,0
2008-01-10,25.02,25.3,24.318,25.223,508649,0
2008-01-11,25.32,25.496,24.549,24.604,270268,0
2008-01-14,24.563,24.991,24.338,24.649,210192,0
2008-01-15,24.633,24.755,23.696,23.711,375154,0
2008-01-16,23.717,23.818,23.042,23.354,426781,0
2008-01-17,23.505,23.848,22.606,22.838,386862,0
2008-01-18,22.838,22.838,21.312,21.624,773781,0
2008-01-22,21.139,21.649,20.608,21.36,768192,0
2008-01-23,21.1,21.936,20.914,21.794,498666,0
2008-01-24,21.998,22.742,21.958,22.606,320092,0
2008-01-25,22.683,23.206,22.415,22.565,333622,0
2008-01-28,22.706,22.714,22.175,22.434,269750,0
2008-01-29,22.639,23.09,22.517,22.633,329512,0
2008-01-30,22.434,22.738,22.334,22.354,270700,0
2008-01-31,22.366,22.687,22.195,22.544,471460,0
2008-02-01,22.746,23.09,22.746,23.048,510806,0
2008-02-04,23.218,23.322,23.048,23.069,312825,0
2008-02-05,23.048,23.048,22.212,22.273,382854,0
2008-02-06,22.422,22.676,22.168,22.229,338165,0
2008-02-07,22.102,22.699,22.06,22.571,312034,0
2008-02-08,22.598,22.98,22.598,22.667,201700,0
2008-02-11,22.676,22.761,22.346,22.359,200517,0
2008-02-12,22.327,22.591,21.773,21.801,397675,0
2008-02-13,21.958,22.551,21.958,22.523,425133,0
2008-02-14,22.415,22.565,22.113,22.163,594131,0
2008-02-15,22.195,22.396,22.122,22.305,200794,0
2008-02-19,22.441,22.706,22.094,22.142,194754,0
2008-02-20,22.102,22.504,21.911,22.339,157074,0
2008-02-21,22.428,22.434,21.344,21.68,298940,0
2008-02-22,21.985,22.633,21.841,22.313,468280,0
2008-02-25,22.396,23.408,22.007,23.346,565612,0
2008-02-26,23.262,23.818,22.994,23.457,473652,0
2008-02-27,23.369,23.519,22.933,23.186,851862,0
2008-02-28,23.451,24.406,23.158,23.247,906118,0
2008-02-29,23.346,23.628,22.738,22.85,888865,0
2008-03-03,22.843,22.843,22.081,22.523,618259,0
2008-03-04,22.523,22.531,21.924,22.327,568550,0
2008-03-05,22.327,22.753,22.134,22.714,566286,0
2008-03-06,22.791,22.823,21.875,21.929,511504,0
2008-03-07,21.821,21.971,21.318,21.439,300123,0
2008-03-10,21.733,21.985,20.949,21.032,388379,0
2008-03-11,21.222,21.413,20.858,21.085,517135,0
2008-03-12,21.687,21.687,20.811,20.867,327095,0
2008-03-13,20.956,20.956,20.176,20.468,474254,0
2008-03-14,20.438,20.805,20.021,20.111,404548,0
2008-03-17,20.151,20.238,19.775,20.111,434731,0
2008-03-18,20.006,20.798,19.988,20.668,577197,0
2008-03-19,20.805,20.818,20.335,20.423,685274,0
2008-03-20,20.415,20.833,20.353,20.601,643262,0
2008-03-24,20.879,21.305,20.722,21.186,313500,0
2008-03-25,21.147,21.248,20.675,20.798,542804,0
2008-03-26,20.642,20.737,20.13,20.341,576098,0
2008-03-27,20.518,20.642,20.062,20.13,428865,0
2008-03-28,20.117,20.213,19.775,19.92,393450,0
2008-03-31,19.92,19.92,19.441,19.864,429233,0
2008-04-01,19.982,20.262,19.885,20.262,476846,0
2008-04-02,20.5,20.5,19.319,19.47,875647,0
2008-04-03,19.585,20.323,19.334,20.117,763094,0
2008-04-04,20.266,20.409,19.944,20.231,479900,0
2008-04-07,20.315,20.976,20.281,20.833,597605,0
2008-04-08,20.841,21.179,20.745,21.111,394662,0
2008-04-09,21.139,21.257,20.505,20.675,462724,0
2008-04-10,20.561,20.841,20.468,20.621,285393,0
2008-04-11,20.457,20.675,20.165,20.238,244577,0
2008-04-14,20.347,20.415,19.958,20.213,256554,0
2008-04-15,20.369,20.369,19.542,19.89,362588,0
2008-04-16,19.803,20.853,19.803,20.581,437691,0
2008-04-17,20.581,20.984,20.531,20.914,336935,0
2008-04-18,21.179,21.179,20.675,20.73,360026,0
2008-04-21,20.73,20.798,20.457,20.696,271651,0
2008-04-22,20.73,20.858,20.561,20.833,362394,0
2008-04-23,20.914,20.914,20.171,20.451,444844,0
2008-04-24,20.254,20.691,20.246,20.391,364671,0
2008-04-25,20.396,20.722,20.254,20.353,491786,0
2008-04-28,20.353,20.785,20.238,20.5,420310,0
2008-04-29,20.635,20.737,20.328,20.384,378170,0
2008-04-30,20.526,20.574,20.121,20.184,618897,0
2008-05-01,20.184,20.225,19.633,19.633,860043,0
2008-05-02,19.706,19.775,18.779,19.072,1290054,0
2008-05-05,18.863,19.495,18.854,19.025,861418,0
2008-05-06,18.97,19.184,18.601,18.876,678679,0
2008-05-07,18.815,18.823,18.192,18.37,1536901,0
2008-05-08,19.093,20.335,18.754,20.335,1245992,0
2008-05-09,20.021,20.293,19.72,19.89,629501,0
2008-05-12,20.22,20.22,19.101,20.117,809310,0
2008-05-13,19.878,20.213,19.851,20.151,663429,0
2008-05-14,20.151,20.341,20.062,20.184,543592,0
2008-05-15,20.3,20.771,20.083,20.696,612806,0
2008-05-16,20.492,21.322,20.492,21.209,1118469,0
2008-05-19,21.194,21.649,21.05,21.439,904994,0
2008-05-20,21.55,22.359,21.179,22.279,837179,0
2008-05-21,22.409,22.409,21.329,21.365,654089,0
2008-05-22,21.413,21.99,21.413,21.848,526447,0
2008-05-23,21.889,21.998,21.649,21.767,305040,0
2008-05-27,21.897,22.02,21.698,21.821,565395,0
2008-05-28,21.965,22.149,21.719,22.122,380647,0
2008-05-29,22.094,22.646,21.965,22.489,437599,0
2008-05-30,22.428,22.843,22.305,22.667,501240,0
2008-06-02,22.633,22.633,22.068,22.142,654187,0
2008-06-03,22.243,22.557,22.183,22.531,337016,0
2008-06-04,22.62,22.753,22.195,22.354,353362,0
2008-06-05,22.387,22.913,22.387,22.571,405947,0
2008-06-06,22.585,22.591,22.142,22.175,497030,0
2008-06-09,22.334,22.659,22.243,22.354,447753,0
2008-06-10,22.107,22.47,21.99,22.027,313233,0
2008-06-11,22.298,22.327,21.312,21.383,1028548,0
2008-06-12,21.494,21.78,20.696,20.792,708373,0
2008-06-13,20.771,21.063,20.409,20.567,640618,0
2008-06-16,20.451,21.05,20.451,20.792,647689,0
2008-06-17,20.887,21.063,20.703,20.949,476381,0
2008-06-18,20.628,20.867,20.409,20.5,329698,0
2008-06-19,20.635,20.805,20.538,20.785,351640,0
2008-06-20,20.785,20.935,20.315,20.468,349881,0
2008-06-23,20.477,20.561,19.712,19.767,380490,0
2008-06-24,19.816,19.816,19.339,19.597,746116,0
2008-06-25,19.729,19.729,19.327,19.401,415521,0
2008-06-26,19.184,19.311,17.547,17.696,1704102,0
2008-06-27,17.601,18.624,17.601,18.39,875211,0
2008-06-30,18.528,18.754,17.15,17.246,873447,0
2008-07-01,17.681,18.214,16.945,17.048,1519809,0
2008-07-02,17.339,17.485,16.625,16.748,843348,0
2008-07-03,16.754,17.013,16.502,16.638,418972,0
2008-07-07,16.296,16.754,16.046,16.55,860692,0
2008-07-08,16.038,16.429,15.928,15.958,967143,0
2008-07-09,15.928,16.038,15.5,15.521,1484379,0
2008-07-10,15.42,15.678,15.07,15.351,847303,0
2008-07-11,15.01,15.11,14.415,14.846,988827,0
2008-07-14,14.776,15.207,14.776,15.037,617431,0
2008-07-15,14.804,15.219,14.729,15.023,842775,0
2008-07-16,15.077,15.077,14.676,14.831,877753,0
2008-07-17,14.878,15.493,14.8,15.452,795132,0
2008-07-18,15.512,15.602,13.992,15.201,927331,0
2008-07-21,15.096,15.528,15.096,15.506,793378,0
2008-07-22,15.424,16.257,15.24,16.141,1238438,0
2008-07-23,16.283,16.687,16.228,16.42,497778,0
2008-07-24,16.55,16.55,15.219,15.383,525511,0
2008-07-25,15.466,15.875,14.968,15.041,717661,0
2008-07-28,15.063,15.154,14.701,14.824,505230,0
2008-07-29,15.01,15.154,14.839,15.07,753349,0
2008-07-30,14.949,15.506,14.949,15.473,671289,0
2008-07-31,15.609,15.875,15.213,15.288,534205,0
2008-08-01,15.351,15.657,15.003,15.534,276307,0
2008-08-04,15.445,15.964,15.201,15.636,518215,0
2008-08-05,15.751,16.576,15.751,16.429,632638,0
2008-08-06,16.223,16.734,16.223,16.598,471679,0
2008-08-07,16.502,16.876,14.8,14.901,1187969,0
2008-08-08,14.478,14.524,13.87,14.22,1627514,0
2008-08-11,15.05,15.316,14.322,14.709,793575,0
2008-08-12,14.932,15.124,14.406,14.461,535154,0
2008-08-13,14.439,14.737,14.239,14.498,665067,0
2008-08-14,14.532,14.859,14.469,14.586,663054,0
2008-08-15,14.729,14.909,14.552,14.859,627957,0
2008-08-18,14.729,15.003,14.516,14.744,756353,0
2008-08-19,14.683,14.846,14.389,14.492,671862,0
2008-08-20,14.4,14.4,14.014,14.259,918959,0
2008-08-21,14.169,14.45,14.108,14.183,952423,0
2008-08-22,14.439,14.439,14.028,14.376,424977,0
2008-08-25,14.274,14.744,14.175,14.498,404291,0
2008-08-26,14.516,14.579,13.904,13.966,595685,0
2008-08-27,13.912,14.121,13.783,13.843,494645,0
2008-08-28,13.966,14.346,13.85,14.307,777483,0
2008-08-29,14.376,14.559,14.082,14.151,583912,0
2008-09-02,13.904,14.082,13.303,13.494,859646,0
2008-09-03,13.53,13.565,12.601,12.942,1157625,0
2008-09-04,12.759,12.924,12.514,12.588,1295571,0
2008-09-05,12.411,12.499,11.634,12.214,1505785,0
2008-09-08,12.499,12.793,11.702,12.002,1493534,0
2008-09-09,12.064,12.534,12.016,12.43,786408,0
2008-09-10,12.691,13.263,12.473,12.625,1536174,0
2008-09-11,12.856,12.856,12.383,12.739,987180,0
2008-09-12,12.546,13.311,12.546,13.216,793681,0
2008-09-15,12.724,13.059,12.234,12.628,901290,0
2008-09-16,12.616,12.616,11.312,11.476,1767601,0
2008-09-17,11.491,11.503,9.895,10.139,1780985,0
2008-09-18,10.23,14.64,9.581,10.263,1625849,0
2008-09-19,10.577,13.634,10.577,11.359,1461195,0
2008-09-22,11.027,11.32,10.91,11.258,1180204,0
2008-09-23,11.074,11.355,10.084,10.406,1032851,0
2008-09-24,10.53,10.802,10.248,10.29,810132,0
2008-09-25,10.29,10.333,9.895,10.036,1262858,0
2008-09-26,10.06,10.175,9.875,10.06,656893,0
2008-09-29,10.236,10.236,8.1835,8.6127,1209487,0
2008-09-30,8.5238,9.0954,8.4761,9.0094,1541176,0
2008-10-01,9.2597,9.2597,8.7009,8.7969,823988,0
2008-10-02,8.9472,8.9472,8.4761,8.5581,1050390,0
2008-10-03,8.646,8.9546,8.2642,8.3607,1238819,0
2008-10-06,8.1757,8.2168,7.0784,7.795,1014851,0
2008-10-07,7.6714,8.1757,7.2624,7.5213,1652324,0
2008-10-08,7.2421,7.7877,7.0237,7.494,1897094,0
2008-10-09,7.583,8.0201,7.0441,7.167,1150882,0
2008-10-10,6.4508,7.5758,6.4508,6.7919,2279639,0
2008-10-13,7.0171,8.1972,6.8123,7.8144,867095,0
2008-10-14,8.5168,8.5168,7.4805,7.6035,800871,0
2008-10-15,7.5623,8.0061,6.826,6.8806,578930,0
2008-10-16,7.2558,7.2558,6.4986,6.8192,626701,0
2008-10-17,6.9419,7.0578,6.1374,6.7441,1057112,0
2008-10-20,7.0237,7.2149,6.7919,7.2078,464005,0
2008-10-21,7.276,7.3646,6.8123,7.0031,565686,0
2008-10-22,7.0031,7.1123,6.4647,6.6078,618469,0
2008-10-23,6.7237,6.9828,6.1507,6.301,972397,0
2008-10-24,6.1304,6.4576,5.817,6.1918,464957,0
2008-10-27,6.2191,6.3078,5.9055,5.9189,387720,0
2008-10-28,6.0009,6.8123,6.0009,6.8123,596632,0
2008-10-29,6.8532,7.4397,6.6144,7.1056,924167,0
2008-10-30,6.9147,7.4739,6.894,7.3102,531030,0
2008-10-31,7.276,7.4194,6.7579,6.9213,962294,0
2008-11-03,7.1123,7.4262,6.8192,7.3646,763608,0
2008-11-04,7.5553,8.6327,7.5553,8.5097,945938,0
2008-11-05,8.5097,8.858,8.0875,8.1356,662701,0
2008-11-06,7.8424,8.0387,5.585,6.3351,3242948,0
2008-11-07,6.1441,6.3351,4.787,4.9099,1962610,0
2008-11-10,4.9507,5.1961,3.7916,4.2005,2312902,0
2008-11-11,4.0369,4.0369,3.3822,3.4574,1749150,0
2008-11-12,3.512,3.5392,2.6527,2.6939,2432618,0
2008-11-13,2.6186,2.8641,2.107,2.5637,3037545,0
2008-11-14,2.6186,3.0073,2.5571,2.8233,1913321,0
2008-11-17,3.1981,3.2324,2.5981,2.6458,1842149,0
2008-11-18,2.7276,2.8096,2.2913,2.482,1244106,0
2008-11-19,2.5301,2.5301,2.0457,2.1002,1497142,0
2008-11-20,2.0798,2.1273,1.5549,1.7525,2007205,0
2008-11-21,1.7321,1.8956,1.3775,1.582,1760872,0
2008-11-24,1.6638,2.3458,1.582,2.2571,1912703,0
2008-11-25,2.2571,2.6118,2.2366,2.3798,1097555,0
2008-11-26,2.3866,3.4096,2.3798,3.2731,1789016,0
2008-11-28,3.2051,3.3756,3.0211,3.1779,619527,0
2008-12-01,3.0278,3.055,2.1344,2.1617,1154026,0
2008-12-02,2.298,2.6118,2.2366,2.3595,913523,0
2008-12-03,2.4411,2.9114,2.3186,2.8641,1058540,0
2008-12-04,2.8641,2.8641,2.3866,2.3935,888862,0
2008-12-05,2.3458,2.7138,2.3186,2.5435,942752,0
2008-12-08,2.6663,2.7276,2.5162,2.5505,988044,0
2008-12-09,2.496,2.6939,2.3935,2.4687,822088,0
2008-12-10,2.5571,2.5912,2.3866,2.4616,771980,0
2008-12-11,2.5025,2.5845,2.2706,2.3255,558977,0
2008-12-12,2.1821,2.5571,2.1753,2.5025,544223,0
2008-12-15,2.6663,2.6663,2.3866,2.4344,1125339,0
2008-12-16,2.4344,2.5095,2.2163,2.3391,784078,0
2008-12-17,2.2913,2.3391,2.2163,2.2505,1139745,0
2008-12-18,2.3186,2.4548,2.2913,2.3935,1093368,0
2008-12-19,2.4481,2.4548,2.2639,2.3866,743207,0
2008-12-22,2.482,2.482,2.2505,2.3322,713657,0
2008-12-23,2.3255,2.3866,2.2094,2.3186,536596,0
2008-12-24,2.3186,2.3255,2.2163,2.2639,284125,0
2008-12-26,2.3117,2.489,2.2163,2.2843,671306,0
2008-12-29,2.3186,2.3186,1.923,1.9504,1237140,0
2008-12-30,1.9776,2.1002,1.8206,2.1002,1386407,0
2008-12-31,2.0591,2.6939,2.0591,2.5708,1280293,0
2009-01-02,2.6186,2.7276,2.4616,2.7276,795913,0
2009-01-05,2.7276,3.3142,2.6118,3.0892,1191026,0
2009-01-06,3.2117,4.3847,3.1575,3.7847,2954732,0
2009-01-07,3.7847,4.1732,3.6824,3.9144,1355333,0
2009-01-08,3.9144,4.0573,3.5798,3.9072,939980,0
2009-01-09,3.9346,4.0097,3.6824,3.7436,549310,0
2009-01-12,3.7368,3.7709,3.0346,3.1575,1151719,0
2009-01-13,3.0685,3.5938,3.0685,3.5664,786219,0
2009-01-14,3.4163,3.5528,2.9323,3.0821,945474,0
2009-01-15,3.055,3.1914,2.7276,3.1914,1098980,0
2009-01-16,3.2391,3.3142,2.7756,2.9731,695127,0
2009-01-20,2.8984,3.0959,2.6663,2.7005,770996,0
2009-01-21,3.0412,3.0618,2.7346,3.055,843115,0
2009-01-22,2.9525,2.9937,2.7346,2.7548,949605,0
2009-01-23,2.7276,2.9664,2.5912,2.8575,591135,0
2009-01-26,2.8706,3.0346,2.7756,2.8434,453282,0
2009-01-27,2.8912,3.0002,2.7346,2.9664,534823,0
2009-01-28,2.9114,3.4096,2.9114,3.2731,940473,0
2009-01-29,3.2051,3.2731,2.8776,2.8776,677485,0
2009-01-30,3.0211,3.0211,2.7617,2.8096,590054,0
2009-02-02,2.7889,2.8776,2.605,2.8299,722193,0
2009-02-03,2.7823,2.8575,2.7005,2.8096,419288,0
2009-02-04,2.7138,2.8506,2.6663,2.6869,658639,0
2009-02-05,2.6595,2.6939,2.2505,2.6458,946211,0
2009-02-06,2.5981,2.9525,2.5981,2.8434,686194,0
2009-02-09,2.7687,2.9255,2.7276,2.7823,495081,0
2009-02-10,2.8299,2.8984,2.5981,2.6186,628760,0
2009-02-11,2.5777,2.7756,2.5777,2.6458,214707,0
2009-02-12,2.7073,2.7207,2.5505,2.6663,315244,0
2009-02-13,2.7005,2.7756,2.6322,2.7207,290239,0
2009-02-17,2.5708,2.7073,2.414,2.4548,435374,0
2009-02-18,2.673,2.673,2.2163,2.2913,443156,0
2009-02-19,2.3186,2.3866,2.0526,2.1413,558017,0
2009-02-20,2.0798,2.1481,1.9093,2.0253,633347,0
2009-02-23,2.2778,2.2778,1.8754,1.8754,364837,0
2009-02-24,1.8415,2.6322,1.8344,2.5162,961650,0
2009-02-25,2.5025,2.5025,2.2163,2.2706,455972,0
2009-02-26,2.0457,2.0457,1.3706,1.4047,3240580,0
2009-02-27,1.3775,1.3775,0.723,0.8864,3877068,0
2009-03-02,0.7911,0.8455,0.532,0.5388,4609936,0
2009-03-03,0.6205,0.8182,0.6,0.7296,4956586,0
2009-03-04,0.798,0.975,0.7503,0.9341,3000956,0
2009-03-05,0.8593,0.873,0.7568,0.8182,1970359,0
2009-03-06,0.8182,0.9272,0.8182,0.9138,1248580,0
2009-03-09,0.9138,0.9548,0.8523,0.8864,602821,0
2009-03-10,0.8932,0.9888,0.8322,0.8798,970453,0
2009-03-11,0.9002,0.9204,0.8182,0.8523,540525,0
2009-03-12,0.8182,0.8864,0.7774,0.8798,554594,0
2009-03-13,0.9138,0.982,0.8593,0.8661,569450,0
2009-03-16,0.8864,0.8864,0.7774,0.8254,756082,0
2009-03-17,0.8523,0.8523,0.7503,0.7774,671788,0
2009-03-18,0.7503,0.798,0.7503,0.7843,771675,0
2009-03-19,0.8182,0.8523,0.7911,0.8322,1348837,0
2009-03-20,0.8798,0.8798,0.7568,0.7843,881724,0
2009-03-23,0.7911,0.873,0.7843,0.8523,1671366,0
2009-03-24,0.8182,0.9138,0.8182,0.8387,1226882,0
2009-03-25,0.873,1.3502,0.8523,1.1931,4447461,0
2009-03-26,1.2547,1.4252,1.2276,1.2886,2247040,0
2009-03-27,1.3162,1.3637,1.1524,1.1931,1177517,0
2009-03-30,1.1594,1.1594,0.9204,0.9614,1227165,0
2009-03-31,1.0092,1.0502,0.9272,0.9412,877970,0
2009-04-01,0.9412,1.132,0.9412,1.0364,849676,0
2009-04-02,1.1252,1.2956,1.1048,1.1594,1226260,0
2009-04-03,1.2343,1.2343,1.132,1.1931,752216,0
2009-04-06,1.2207,1.2207,1.023,1.132,1021843,0
2009-04-07,1.1594,1.1594,1.0502,1.0569,1015803,0
2009-04-08,1.098,1.098,1.0092,1.023,856333,0
2009-04-09,1.2139,1.2615,1.1252,1.2276,1762194,0
2009-04-13,1.3229,1.5002,1.1252,1.398,1500089,0
2009-04-14,1.5002,1.9504,1.4322,1.5751,3052807,0
2009-04-15,1.6296,1.7593,1.5413,1.7117,1563832,0
2009-04-16,1.7865,1.7935,1.6024,1.698,963217,0
2009-04-17,1.7525,1.9706,1.6367,1.9433,1123181,0
2009-04-20,2.1141,2.1141,1.3843,1.4523,2349256,0
2009-04-21,1.48,1.7453,1.3843,1.7453,1427729,0
2009-04-22,1.7388,1.9639,1.6367,1.705,957851,0
2009-04-23,1.7728,1.8344,1.5684,1.6434,905239,0
2009-04-24,1.6707,1.7253,1.5684,1.6161,550148,0
2009-04-27,1.5684,1.705,1.5002,1.5888,878219,0
2009-04-28,1.5207,1.6228,1.5002,1.548,728645,0
2009-04-29,1.5342,1.6296,1.5002,1.6161,799237,0
2009-04-30,1.6296,1.7253,1.5751,1.6911,867676,0
2009-05-01,1.6911,2.0798,1.6638,2.0253,1679539,0
2009-05-04,2.1209,2.7207,2.0798,2.6186,2191672,0
2009-05-05,2.7548,2.7889,2.2163,2.7276,2200506,0
2009-05-06,2.8233,2.8776,2.4616,2.7346,1134884,0
2009-05-07,2.6595,2.6595,2.0663,2.3186,2756592,0
2009-05-08,2.3662,2.3866,2.1141,2.3186,1180998,0
2009-05-11,2.2639,2.2639,2.0663,2.073,1014720,0
2009-05-12,2.1549,2.1821,1.9433,2.0526,974641,0
2009-05-13,1.9706,2.0184,1.8071,1.8344,898436,0
2009-05-14,1.8275,2.1753,1.7186,2.1753,1246740,0
2009-05-15,2.1753,2.2094,1.9639,2.1141,775996,0
2009-05-18,2.107,2.1821,1.9844,2.1821,675314,0
2009-05-19,2.2027,2.4687,2.1957,2.2913,1251553,0
2009-05-20,2.3733,2.5095,2.1957,2.2298,1108237,0
2009-05-21,2.189,2.3117,1.9776,2.1821,652937,0
2009-05-22,2.1821,2.2505,2.107,2.189,237172,0
2009-05-26,2.2505,2.2843,2.1344,2.2843,486214,0
2009-05-27,2.2228,2.3526,2.2094,2.2843,404625,0
2009-05-28,2.2778,2.3049,2.1687,2.2639,600895,0
2009-05-29,2.298,2.4344,2.1687,2.3391,998734,0
2009-06-01,2.3526,2.5845,2.3526,2.5777,855655,0
2009-06-02,2.5637,2.6595,2.4756,2.5981,611893,0
2009-06-03,2.6458,2.6458,2.2571,2.407,663672,0
2009-06-04,2.482,2.5095,2.3322,2.4616,502815,0
2009-06-05,2.489,2.5912,2.4344,2.4548,447374,0
2009-06-08,2.407,2.496,2.2843,2.4481,413433,0
2009-06-09,2.4548,2.5571,2.4209,2.5301,399598,0
2009-06-10,2.537,2.8641,2.5095,2.8641,1584084,0
2009-06-11,2.8984,3.1368,2.7687,2.9731,1223649,0
2009-06-12,2.9186,2.9866,2.8026,2.8641,360748,0
2009-06-15,2.7889,2.8641,2.6458,2.7957,460891,0
2009-06-16,2.7889,2.9186,2.6253,2.7413,431315,0
2009-06-17,2.7138,2.7138,2.496,2.639,572167,0
2009-06-18,2.5571,2.673,2.5162,2.5505,297864,0
2009-06-19,2.5981,2.6869,2.4616,2.5777,393965,0
2009-06-22,2.523,2.639,2.3049,2.3049,612267,0
2009-06-23,2.298,2.4687,2.2843,2.3733,582799,0
2009-06-24,2.3255,2.5571,2.298,2.4344,462814,0
2009-06-25,2.4411,2.4411,2.3322,2.3866,347935,0
2009-06-26,2.3733,2.4756,2.3322,2.4209,165920,0
2009-06-29,2.6458,2.7548,2.4616,2.6186,1103946,0
2009-06-30,2.5912,2.8026,2.5025,2.8026,522573,0
2009-07-01,2.7957,2.8575,2.6663,2.6663,410090,0
2009-07-02,2.5981,2.6527,2.4411,2.5435,323650,0
2009-07-06,2.4687,2.5708,2.4411,2.5708,444953,0
2009-07-07,2.5505,2.5708,2.489,2.5025,264359,0
2009-07-08,2.489,2.5025,2.1273,2.2434,1054023,0
2009-07-09,2.3049,2.3798,2.2505,2.3049,315150,0
2009-07-10,2.3049,2.3049,2.2163,2.2163,265545,0
2009-07-13,2.2094,2.2706,2.1141,2.1141,288863,0
2009-07-14,2.1344,2.3733,2.1344,2.2505,254560,0
2009-07-15,2.3526,2.5301,2.3255,2.3935,394163,0
2009-07-16,2.3798,2.5162,2.3526,2.4481,234460,0
2009-07-17,2.407,2.5095,2.3662,2.3866,167341,0
2009-07-20,2.4274,2.5162,2.3733,2.414,294245,0
2009-07-21,2.4274,2.482,2.3798,2.3866,192031,0
2009-07-22,2.3866,2.407,2.2778,2.3662,411541,0
2009-07-23,2.3866,2.5162,2.2913,2.482,525040,0
2009-07-24,2.4209,2.5435,2.4209,2.5162,298552,0
2009-07-27,2.489,2.6527,2.4687,2.6186,343504,0
2009-07-28,2.5981,2.605,2.4344,2.5095,302807,0
2009-07-29,2.4481,2.496,2.3866,2.4548,249214,0
2009-07-30,2.4344,2.537,2.414,2.5301,237210,0
2009-07-31,2.5571,2.7073,2.5435,2.6527,561040,0
2009-08-03,2.6869,2.8299,2.639,2.7073,603818,0
2009-08-04,2.6799,2.8641,2.6663,2.8434,465835,0
2009-08-05,2.8506,2.9186,2.6939,2.9186,723203,0
2009-08-06,2.8984,3.5528,2.8641,3.2391,2980135,0
2009-08-07,3.2391,3.4096,3.0685,3.2254,1545328,0
2009-08-10,3.2051,3.3552,3.1162,3.2254,529781,0
2009-08-11,3.2254,3.2458,2.9731,3.055,437789,0
2009-08-12,3.0002,3.0685,2.8367,2.9801,840261,0
2009-08-13,3.0346,3.123,2.9323,3.0141,343329,0
2009-08-14,2.9866,3.0685,2.8575,3.0346,377091,0
2009-08-17,2.8984,2.8984,2.7413,2.7957,436560,0
2009-08-18,2.7957,2.9731,2.7957,2.8984,308766,0
2009-08-19,2.8912,2.8912,2.8096,2.8506,261682,0
2009-08-20,2.8575,3.1845,2.8575,3.1575,599094,0
2009-08-21,3.1162,3.4641,3.0278,3.4437,1136924,0
2009-08-24,3.4983,3.9894,3.4437,3.8462,1767769,0
2009-08-25,3.928,4.8418,3.8596,4.5755,2597845,0
2009-08-26,4.6165,5.0324,4.2827,4.4052,3194322,0
2009-08-27,4.3507,4.4938,3.8596,4.3644,1400911,0
2009-08-28,4.4188,4.4734,4.1666,4.2827,814108,0
2009-08-31,4.2075,4.2345,3.9894,4.2345,1066037,0
2009-09-01,4.1732,4.3574,4.0163,4.0914,920290,0
2009-09-02,4.0982,4.0982,3.88,4.0437,1022553,0
2009-09-03,4.0914,4.303,3.9414,4.2551,860453,0
2009-09-04,4.2551,4.6574,4.1732,4.4324,865109,0
2009-09-08,4.4938,4.8418,4.3644,4.7598,1419642,0
2009-09-09,4.7734,4.8757,4.6574,4.7734,822854,0
2009-09-10,4.7801,5.4621,4.7121,5.4621,1928180,0
2009-09-11,5.5372,6.0349,5.3326,5.5919,2024057,0
2009-09-14,5.6395,5.6938,5.3529,5.5984,795399,0
2009-09-15,5.6122,5.762,5.5302,5.6938,576770,0
2009-09-16,5.7418,5.81,5.5984,5.7828,828964,0
2009-09-17,5.7688,6.0009,5.3806,5.4281,1226528,0
2009-09-18,5.4962,5.6601,5.4212,5.5169,753227,0
2009-09-21,5.5372,5.8305,5.4212,5.7688,791292,0
2009-09-22,5.7828,6.3078,5.6601,6.2327,883520,0
2009-09-23,6.2396,6.4714,5.9669,5.9806,751684,0
2009-09-24,5.9669,6.4647,5.6669,6.3688,1389409,0
2009-09-25,6.287,6.3417,5.9597,6.2257,728096,0
2009-09-28,6.3351,6.5328,6.2055,6.3964,896512,0
2009-09-29,6.4101,6.5055,6.1989,6.1989,2504545,0
2009-09-30,6.2327,6.3417,6.0895,6.1441,1253755,0
2009-10-01,6.1031,6.1849,5.817,5.8986,935778,0
2009-10-02,5.803,5.9259,5.5235,5.7144,961907,0
2009-10-05,5.7008,6.301,5.7008,6.2532,724449,0
2009-10-06,6.3826,6.4783,6.028,6.2941,637457,0
2009-10-07,6.2738,6.3417,6.1169,6.3078,273659,0
2009-10-08,6.3623,6.4576,6.2191,6.3623,455991,0
2009-10-09,6.3144,6.4101,6.1441,6.3688,415987,0
2009-10-12,6.3826,6.5601,6.287,6.3623,516945,0
2009-10-13,6.3488,6.4101,6.2191,6.3688,358554,0
2009-10-14,6.4169,6.717,6.328,6.6489,785675,0
2009-10-15,6.6144,7.0646,6.5393,6.9693,698830,0
2009-10-16,6.8464,6.8806,6.5259,6.5737,566773,0
2009-10-19,6.5871,6.8873,6.5871,6.7579,402233,0
2009-10-20,6.7509,6.7647,6.4373,6.4851,509766,0
2009-10-21,6.4783,6.7306,6.4443,6.4851,530410,0
2009-10-22,6.4783,6.5192,6.2668,6.4305,454707,0
2009-10-23,6.4169,6.4237,6.0145,6.178,707257,0
2009-10-26,6.1099,6.1645,5.728,5.7828,1360176,0
2009-10-27,5.7553,5.8438,5.4077,5.4896,1316075,0
2009-10-28,5.3872,5.5574,5.2506,5.3736,821601,0
2009-10-29,5.4281,5.6601,5.4212,5.578,364364,0
2009-10-30,5.585,5.6327,5.3939,5.5032,733339,0
2009-11-02,5.5099,5.5169,4.8618,5.0324,1379092,0
2009-11-03,4.9303,5.3257,4.8757,5.2986,493499,0
2009-11-04,5.4212,5.578,5.278,5.2986,479839,0
2009-11-05,5.0938,5.4349,4.7734,5.2848,1027821,0
2009-11-06,5.2848,5.6122,5.2848,5.5099,1122389,0
2009-11-09,5.762,6.178,5.7008,5.8438,1020278,0
2009-11-10,5.8916,6.2055,5.81,6.028,1385499,0
2009-11-11,6.1099,6.328,6.0349,6.0689,744574,0
2009-11-12,6.0963,6.2807,5.9397,6.1989,524718,0
2009-11-13,6.2396,6.287,6.0689,6.1918,474761,0
2009-11-16,6.2327,6.3826,6.1918,6.2668,533541,0
2009-11-17,6.2668,6.669,6.1645,6.6144,685030,0
2009-11-18,6.5259,6.8056,6.4783,6.5328,464064,0
2009-11-19,6.4851,6.5192,6.1374,6.2327,430476,0
2009-11-20,6.1374,6.2601,6.1374,6.1849,241159,0
2009-11-23,6.2463,6.601,6.2463,6.3623,406199,0
2009-11-24,6.301,6.3351,6.1918,6.1989,244045,0
2009-11-25,6.1918,6.4032,6.1918,6.3488,156639,0
2009-11-27,6.1374,6.4032,6.0895,6.2463,223992,0
2009-11-30,6.2463,6.4032,6.0145,6.3826,879387,0
2009-12-01,6.4032,6.4714,6.2055,6.3895,555957,0
2009-12-02,6.4101,6.5464,6.3488,6.4032,444689,0
2009-12-03,6.3964,6.5393,6.2807,6.3214,299316,0
2009-12-04,6.3826,6.6214,6.3214,6.4918,351147,0
2009-12-07,6.5259,6.6144,6.4986,6.6078,295559,0
2009-12-08,6.5464,6.5601,6.4305,6.5328,685493,0
2009-12-09,6.4647,6.5601,6.4443,6.5464,350548,0
2009-12-10,6.5531,6.8396,6.5531,6.7509,867610,0
2009-12-11,6.7713,7.0713,6.7579,7.051,588644,0
2009-12-14,7.1056,7.2352,6.9555,7.0237,333519,0
2009-12-15,6.9828,6.9965,6.8396,6.8873,530275,0
2009-12-16,6.8873,7.1262,6.8873,7.0988,309761,0
2009-12-17,7.1331,7.4805,7.092,7.4329,767309,0
2009-12-18,7.4877,7.8209,7.4397,7.5758,1800551,0
2009-12-21,7.6649,8.0133,7.6649,7.8282,756176,0
2009-12-22,7.8496,7.9378,7.6372,7.7806,849332,0
2009-12-23,7.7537,8.3321,7.7537,8.259,849705,0
2009-12-24,8.2783,8.2783,8.1835,8.2109,171318,0
2009-12-28,8.2843,8.6616,8.1553,8.5921,679643,0
2009-12-29,8.6533,8.7302,8.3321,8.4618,416018,0
2009-12-30,8.4015,8.4556,8.1894,8.4141,390032,0
2009-12-31,8.4832,8.5786,8.3529,8.3745,612425,0
2010-01-04,8.4141,8.6875,8.3806,8.6616,931601,0
2010-01-05,8.6064,9.1568,8.5301,9.1443,552171,0
2010-01-06,9.1173,9.3156,9.0019,9.0482,420362,0
2010-01-07,9.0293,9.1443,8.9314,9.1173,217814,0
2010-01-08,9.0293,9.2732,9.0094,9.2039,205328,0
2010-01-11,9.2039,9.2183,9.07,9.1443,231734,0
2010-01-12,9.0094,9.0832,8.6064,8.8849,747100,0
2010-01-13,8.8459,9.1712,8.4832,9.0558,842193,0
2010-01-14,9.0633,9.506,8.8849,9.389,770625,0
2010-01-15,9.3714,9.4194,9.1991,9.302,429017,0
2010-01-19,9.4733,9.915,9.4733,9.52,829448,0
2010-01-20,9.527,9.548,9.2481,9.3097,440357,0
2010-01-21,9.2337,9.3489,8.7347,8.8459,677367,0
2010-01-22,8.8515,8.8774,8.3937,8.5379,707168,0
2010-01-25,8.6327,8.8515,8.3398,8.5044,762551,0
2010-01-26,8.4832,8.6533,8.3529,8.3677,465395,0
2010-01-27,8.3208,8.5379,8.2523,8.469,317606,0
2010-01-28,8.5379,8.6533,8.4015,8.6127,370776,0
2010-01-29,8.6616,8.7695,8.2912,8.3208,388988,0
2010-02-01,8.3458,8.7695,8.306,8.565,465012,0
2010-02-02,8.646,9.035,8.5238,8.9387,457056,0
2010-02-03,8.8923,9.1248,8.8244,8.8923,384619,0
2010-02-04,8.7228,8.8034,8.4486,8.5097,448041,0
2010-02-05,8.4832,8.9314,7.9769,8.8643,716581,0
2010-02-08,8.7832,9.0407,8.5581,8.7548,510871,0
2010-02-09,8.8774,8.9788,8.7548,8.8643,500694,0
2010-02-10,8.8299,8.8849,8.6533,8.8643,342031,0
2010-02-11,8.8643,8.9472,8.7347,8.8923,327880,0
2010-02-12,8.8107,9.0293,8.7548,9.0293,321084,0
2010-02-16,9.0898,9.2481,8.8643,9.2183,276450,0
2010-02-17,9.2597,9.4312,9.2126,9.3753,248247,0
2010-02-18,9.3714,9.534,9.3215,9.4351,250760,0
2010-02-19,9.4507,9.4801,9.1385,9.4263,258864,0
2010-02-22,9.3949,9.527,9.2597,9.4194,304366,0
2010-02-23,9.3714,9.3753,8.9387,9.1097,251778,0
2010-02-24,9.1097,9.2732,8.9006,9.0954,391700,0
2010-02-25,9.0227,9.2039,8.8299,8.9128,396308,0
2010-02-26,8.9788,9.4351,8.8709,9.2664,368028,0
2010-03-01,9.3714,9.512,9.3293,9.3489,321194,0
2010-03-02,9.4654,9.4909,9.1991,9.2952,264642,0
2010-03-03,9.3293,9.4116,9.0227,9.1568,334761,0
2010-03-04,9.1333,9.302,9.1173,9.1952,194391,0
2010-03-05,9.2549,9.548,9.179,9.4733,466951,0
2010-03-08,9.548,9.548,9.2952,9.3489,263887,0
2010-03-09,9.2261,9.4116,9.2126,9.3401,137340,0
2010-03-10,9.3949,9.765,9.3342,9.512,595500,0
2010-03-11,9.3646,9.785,9.3156,9.596,287146,0
2010-03-12,9.677,9.888,9.588,9.636,285647,0
2010-03-15,9.553,9.642,9.1712,9.4028,337668,0
2010-03-16,9.3822,9.566,9.3753,9.559,180184,0
2010-03-17,9.553,9.581,9.3293,9.3714,199806,0
2010-03-18,9.2732,9.3401,9.0019,9.0482,332830,0
2010-03-19,9.0482,9.1501,8.8515,9.1443,683549,0
2010-03-22,9.0293,9.035,8.8459,8.8923,374748,0
2010-03-23,8.9128,8.9934,8.8643,8.9732,180255,0
2010-03-24,8.9128,9.0094,8.8643,8.9788,237611,0
2010-03-25,9.035,9.2039,8.8709,8.8709,344743,0
2010-03-26,8.8923,9.0954,8.8299,8.9387,341471,0
2010-03-29,9.017,9.2126,8.9472,9.1097,305464,0
2010-03-30,9.0633,9.2405,9.0633,9.2405,214682,0
2010-03-31,9.2664,9.4429,9.017,9.4263,331382,0
2010-04-01,9.4576,9.574,9.1952,9.4968,313402,0
2010-04-05,9.581,9.997,9.4968,9.989,630671,0
2010-04-06,9.895,10.333,9.883,10.186,523155,0
2010-04-07,10.181,10.181,9.78,9.936,422872,0
2010-04-08,9.888,10.23,9.792,10.186,288661,0
2010-04-09,10.248,10.339,9.963,10.29,265855,0
2010-04-12,10.297,10.657,10.201,10.65,680788,0
2010-04-13,10.639,10.862,10.514,10.822,652682,0
2010-04-14,10.91,11.253,10.741,11.212,661270,0
2010-04-15,11.238,11.238,10.918,10.986,1506875,0
2010-04-16,10.918,11.027,10.617,10.774,339480,0
2010-04-19,10.61,10.842,10.419,10.686,337874,0
2010-04-20,10.789,10.877,10.555,10.713,225426,0
2010-04-21,10.808,11.06,10.632,11.012,389491,0
2010-04-22,10.972,11.182,10.808,11.182,312711,0
2010-04-23,11.097,11.383,11.097,11.359,244274,0
2010-04-26,11.359,11.627,11.306,11.558,856659,0
2010-04-27,11.462,11.62,10.91,11.048,452579,0
2010-04-28,11.034,11.306,10.95,11.034,270521,0
2010-04-29,11.066,11.366,11.04,11.32,209772,0
2010-04-30,11.429,11.558,11.034,11.08,239782,0
2010-05-03,11.055,11.498,11.012,11.491,328076,0
2010-05-04,11.265,11.265,10.842,11,410115,0
2010-05-05,10.754,10.856,10.236,10.65,586847,0
2010-05-06,10.678,11.627,9.895,11.182,1771511,0
2010-05-07,11.122,11.244,10.23,10.372,1727645,0
2010-05-10,10.713,11.097,10.333,10.494,1113842,0
2010-05-11,10.333,10.91,10.153,10.23,761186,0
2010-05-12,10.147,10.592,10.031,10.508,802532,0
2010-05-13,10.57,10.686,10.333,10.339,344398,0
2010-05-14,10.23,10.23,9.765,9.969,542405,0
2010-05-17,9.969,10.091,9.3577,9.792,755802,0
2010-05-18,9.866,9.929,9.3489,9.4263,449758,0
2010-05-19,9.3215,9.506,9.0019,9.4263,645698,0
2010-05-20,9.1501,9.2732,8.7631,8.8384,707722,0
2010-05-21,8.7009,9.1712,8.5238,9.0558,391485,0
2010-05-24,9.0019,9.3489,9.0019,9.2876,397796,0
2010-05-25,9.2405,9.4116,8.6616,9.2732,534191,0
2010-05-26,9.4194,9.614,9.2183,9.3215,495216,0
2010-05-27,9.596,9.845,9.179,9.821,485048,0
2010-05-28,9.812,9.956,9.596,9.845,351137,0
2010-06-01,9.792,10.024,9.684,9.684,502644,0
2010-06-02,9.804,9.915,9.684,9.915,286165,0
2010-06-03,10.031,10.036,9.739,9.84,451652,0
2010-06-04,9.702,9.702,9.1443,9.2183,556301,0
2010-06-07,9.3577,9.3714,8.8849,8.8923,344178,0
2010-06-08,8.8923,9.1443,8.5514,8.8244,340856,0
2010-06-09,8.8643,9.1501,8.7412,8.8643,396032,0
2010-06-10,9.0407,9.3401,8.9006,9.302,440855,0
2010-06-11,9.2798,9.73,9.1385,9.73,298575,0
2010-06-14,9.757,10.181,9.757,10.147,620208,0
2010-06-15,10.23,10.23,9.963,10.072,324943,0
2010-06-16,10.072,10.084,9.908,9.908,182795,0
2010-06-17,9.908,10.358,9.9,10.269,477473,0
2010-06-18,10.269,10.406,10.147,10.406,277746,0
2010-06-21,10.741,10.741,10.06,10.115,347875,0
2010-06-22,10.115,10.209,9.553,9.636,439494,0
2010-06-23,9.588,9.588,9.0019,9.1443,640679,0
2010-06-24,9.017,9.3097,8.9314,8.9546,502625,0
2010-06-25,8.9387,9.636,8.9184,9.52,318616,0
2010-06-28,9.4429,9.65,9.3097,9.52,218188,0
2010-06-29,9.2876,9.3714,8.7832,8.8849,873013,0
2010-06-30,8.7367,9.2097,8.7018,8.7238,395629,0
2010-07-01,8.6936,8.9184,8.3398,8.858,550216,0
2010-07-02,9.0094,9.0094,8.4556,8.5921,315084,0
2010-07-06,8.7631,8.9732,8.4015,8.5168,316820,0
2010-07-07,8.5168,8.8515,8.4282,8.8515,208416,0
2010-07-08,8.9675,9.1501,8.8849,8.9934,231746,0
2010-07-09,8.9934,9.2039,8.9387,9.1866,193221,0
2010-07-12,9.1645,9.2337,8.9387,9.0954,161810,0
2010-07-13,9.1991,9.4116,8.9934,9.3822,178675,0
2010-07-14,9.4116,9.512,9.2798,9.4194,130878,0
2010-07-15,9.3714,9.542,9.179,9.506,176497,0
2010-07-16,9.4116,9.4351,9.1712,9.2126,175573,0
2010-07-19,9.302,9.3097,8.8299,8.8849,373823,0
2010-07-20,8.7631,9.0482,8.7092,9.0482,158682,0
2010-07-21,9.0898,9.1173,8.8643,8.9184,182320,0
2010-07-22,8.8162,9.3342,8.7009,9.2952,330679,0
2010-07-23,9.2039,9.534,9.1712,9.512,175625,0
2010-07-26,9.4263,9.78,9.4263,9.69,226813,0
2010-07-27,9.75,9.765,9.3714,9.4312,205580,0
2010-07-28,9.4429,9.542,9.2405,9.389,174235,0
2010-07-29,9.4968,9.812,9.3646,9.677,199248,0
2010-07-30,9.4801,9.812,9.3822,9.773,193200,0
2010-08-02,9.821,9.983,9.581,9.792,244001,0
2010-08-03,9.792,9.835,9.602,9.697,147351,0
2010-08-04,9.684,9.854,9.663,9.75,141233,0
2010-08-05,10.23,10.316,9.915,10.107,1069063,0
2010-08-06,9.95,10.005,9.623,9.773,237233,0
2010-08-09,9.883,9.895,9.596,9.623,156186,0
2010-08-10,9.548,9.548,9.3577,9.4116,464823,0
2010-08-11,9.2039,9.3401,9.0633,9.1443,475384,0
2010-08-12,9.0407,9.2549,8.9546,9.1501,499591,0
2010-08-13,9.0954,9.1645,9.0019,9.0954,190441,0
2010-08-16,9.1333,9.389,9.0407,9.1991,178577,0
2010-08-17,9.2337,9.3156,9.1248,9.1443,187643,0
2010-08-18,9.1568,9.2126,9.0558,9.0832,136383,0
2010-08-19,9.035,9.2597,8.9732,9.017,247858,0
2010-08-20,8.9184,9.0482,8.9006,9.0227,207313,0
2010-08-23,9.0633,9.1173,8.9314,8.9387,302403,0
2010-08-24,8.8774,8.9675,8.6875,8.8643,353805,0
2010-08-25,8.7631,8.8515,8.6616,8.8162,321782,0
2010-08-26,8.6254,9.0019,8.5786,8.8299,483092,0
2010-08-27,8.8709,9.1991,8.8709,9.1991,207273,0
2010-08-30,9.1248,9.4028,9.035,9.0482,342714,0
2010-08-31,8.9897,9.3087,8.9276,9.2712,406973,0
2010-09-01,9.3753,9.506,9.302,9.506,588433,0
2010-09-02,9.4909,9.75,9.4263,9.739,154918,0
2010-09-03,9.799,9.883,9.65,9.78,154455,0
2010-09-07,9.719,9.73,9.559,9.627,189399,0
2010-09-08,9.602,9.75,9.542,9.559,110083,0
2010-09-09,9.642,9.697,9.4312,9.606,258746,0
2010-09-10,9.606,9.677,9.506,9.614,180719,0
2010-09-13,9.663,9.888,9.614,9.866,260937,0
2010-09-14,9.908,10.192,9.888,10.068,345669,0
2010-09-15,10.012,10.078,9.908,9.956,149894,0
2010-09-16,9.9,9.997,9.888,9.963,146415,0
2010-09-17,9.977,10.23,9.95,10.051,104449,0
2010-09-20,10.051,10.23,9.983,10.072,129676,0
2010-09-21,10.121,10.23,10.068,10.139,140425,0
2010-09-22,10.126,10.23,10.121,10.23,171989,0
2010-09-23,10.147,10.23,9.936,9.936,145708,0
2010-09-24,10.072,10.23,9.969,10.147,143661,0
2010-09-27,10.192,10.23,10.121,10.222,215190,0
2010-09-28,10.222,10.297,10.126,10.29,317353,0
2010-09-29,10.263,10.426,10.236,10.419,254050,0
2010-09-30,10.474,10.57,10.406,10.57,260835,0
2010-10-01,10.602,10.837,10.57,10.754,206155,0
2010-10-04,10.678,10.713,10.434,10.501,163575,0
2010-10-05,10.563,10.767,10.508,10.741,155346,0
2010-10-06,10.686,10.849,10.65,10.842,171321,0
2010-10-07,10.822,10.972,10.747,10.957,342151,0
2010-10-08,10.925,11.101,10.925,11.088,136339,0
2010-10-11,11.048,11.253,10.98,11.253,197384,0
2010-10-12,11.182,11.98,11.122,11.948,679584,0
2010-10-13,12.05,12.118,11.66,11.805,421558,0
2010-10-14,11.879,11.879,11.455,11.627,349037,0
2010-10-15,11.71,11.812,11.429,11.683,201062,0
2010-10-18,11.702,11.818,11.476,11.783,414124,0
2010-10-19,11.751,11.996,11.729,11.818,280437,0
2010-10-20,11.884,12.172,11.884,12.166,535202,0
2010-10-21,12.185,12.507,12.185,12.423,646610,0
2010-10-22,12.383,12.561,12.146,12.308,332080,0
2010-10-25,12.423,12.423,12.2,12.255,355211,0
2010-10-26,12.185,12.357,12.042,12.226,115672,0
2010-10-27,12.118,12.255,12.05,12.138,161602,0
2010-10-28,12.234,12.33,12.152,12.2,201235,0
2010-10-29,12.21,12.34,12.153,12.327,278466,0
2010-11-01,12.33,12.649,12.316,12.616,440142,0
2010-11-02,12.643,12.814,12.607,12.8,300747,0
2010-11-03,12.877,12.877,12.616,12.732,211212,0
2010-11-04,13.1,13.549,12.956,13.381,573629,0
2010-11-05,13.311,13.577,12.956,13.541,352080,0
2010-11-08,13.455,13.626,13.374,13.589,276138,0
2010-11-09,13.572,13.65,13.419,13.467,354911,0
2010-11-10,13.502,13.556,13.241,13.549,205229,0
2010-11-11,13.374,13.68,13.333,13.565,262233,0
2010-11-12,13.436,13.482,13.046,13.126,224562,0
2010-11-15,13.162,13.311,13.038,13.109,156890,0
2010-11-16,13.019,13.224,12.718,12.826,279379,0
2010-11-17,12.847,12.977,12.643,12.894,115172,0
2010-11-18,13.078,13.216,12.924,13.114,164282,0
2010-11-19,12.949,13.311,12.942,13.296,150093,0
2010-11-22,13.209,13.517,13.173,13.448,206768,0
2010-11-23,13.285,13.285,12.964,13.1,119298,0
2010-11-24,13.209,13.365,13.12,13.349,87360,0
2010-11-26,13.303,13.303,13.038,13.12,102394,0
2010-11-29,13.078,13.234,13.053,13.194,145980,0
2010-11-30,13.031,13.197,12.992,13.197,312323,0
2010-12-01,13.303,13.604,13.303,13.474,252276,0
2010-12-02,13.467,13.644,13.148,13.619,229596,0
2010-12-03,13.541,13.72,13.541,13.673,174930,0
2010-12-06,13.612,13.795,13.511,13.776,215743,0
2010-12-07,13.838,13.974,13.502,13.565,362143,0
2010-12-08,13.494,13.626,13.345,13.541,167178,0
2010-12-09,13.612,13.776,13.502,13.556,165366,0
2010-12-10,13.595,13.865,13.455,13.843,262426,0
2010-12-13,13.92,14.014,13.759,13.776,166550,0
2010-12-14,13.748,13.944,13.748,13.891,207152,0
2010-12-15,13.838,14.198,13.838,14.014,237512,0
2010-12-16,13.966,14.136,13.783,13.966,177401,0
2010-12-17,13.944,14.097,13.897,14.053,198658,0
2010-12-20,14.082,14.158,14.005,14.114,164960,0
2010-12-21,14.169,14.307,14.143,14.284,153790,0
2010-12-22,14.3,14.307,14.014,14.082,180541,0
2010-12-23,14.036,14.212,14.036,14.128,165244,0
2010-12-27,14.053,14.053,13.883,14.005,257186,0
2010-12-28,14.005,14.097,13.904,14.005,108902,0
2010-12-29,14.069,14.298,13.932,14.242,196138,0
2010-12-30,14.194,14.491,14.194,14.382,215559,0
2010-12-31,14.374,14.499,14.269,14.439,148948,0
2011-01-03,14.552,14.552,14.158,14.444,291953,0
2011-01-04,14.45,14.559,14.205,14.322,151575,0
2011-01-05,14.22,14.469,13.937,14.368,221657,0
2011-01-06,14.339,14.339,14.205,14.259,49309,0
2011-01-07,14.22,14.389,14.014,14.183,194624,0
2011-01-10,14.163,14.198,14.047,14.136,87341,0
2011-01-11,14.23,14.274,14.114,14.23,191136,0
2011-01-12,14.274,14.313,14.121,14.151,107676,0
2011-01-13,14.136,14.284,14.047,14.252,490812,0
2011-01-14,14.274,14.545,14.259,14.492,254416,0
2011-01-18,14.492,14.492,14.284,14.469,168938,0
2011-01-19,14.389,14.629,14.163,14.222,186725,0
2011-01-20,14.136,14.278,13.808,14.019,234948,0
2011-01-21,14.114,14.376,14.114,14.23,156513,0
2011-01-24,14.23,14.322,13.998,14.278,140185,0
2011-01-25,14.222,14.461,14.163,14.395,181971,0
2011-01-26,14.45,14.824,14.328,14.764,209466,0
2011-01-27,14.784,14.864,14.469,14.776,215639,0
2011-01-28,14.839,14.859,14.395,14.511,156090,0
2011-01-31,14.569,14.611,14.431,14.451,142142,0
2011-02-01,14.492,14.98,14.444,14.956,248527,0
2011-02-02,14.949,14.949,14.313,14.328,692366,0
2011-02-03,14.353,14.683,14.284,14.559,376954,0
2011-02-04,14.586,14.776,14.524,14.756,109910,0
2011-02-07,14.695,15.28,14.695,15.268,262952,0
2011-02-08,15.28,15.881,15.041,15.772,378520,0
2011-02-09,15.801,16.326,15.751,16.209,497993,0
2011-02-10,16.053,16.243,15.943,16.209,239715,0
2011-02-11,16.148,16.456,16.108,16.406,168586,0
2011-02-14,16.4,16.653,16.209,16.631,218374,0
2011-02-15,16.631,16.699,16.565,16.572,209235,0
2011-02-16,16.645,16.707,16.482,16.699,152226,0
2011-02-18,17.102,17.109,16.862,16.911,150982,0
2011-02-22,16.679,16.722,16.073,16.565,466633,0
2011-02-23,16.461,16.661,16.079,16.339,919170,0
2011-02-24,16.344,16.645,15.888,16.313,260289,0
2011-02-25,16.374,16.429,16.154,16.243,168274,0
2011-02-28,16.326,16.407,16.147,16.313,178688,0
2011-03-01,16.488,16.53,15.896,16.174,337886,0
2011-03-02,16.092,16.387,15.914,16.223,267726,0
2011-03-03,16.339,16.387,16.243,16.271,342937,0
2011-03-04,16.351,16.536,16.154,16.536,355713,0
2011-03-07,16.606,16.748,16.313,16.502,291617,0
2011-03-08,16.434,16.699,16.339,16.618,129825,0
2011-03-09,16.542,16.638,16.351,16.4,174289,0
2011-03-10,16.339,16.339,16.024,16.25,269265,0
2011-03-11,16.216,16.434,16.197,16.387,163418,0
2011-03-14,16.304,16.351,15.983,16.073,182862,0
2011-03-15,15.649,15.923,15.383,15.813,197431,0
2011-03-16,15.684,15.875,15.309,15.582,443008,0
2011-03-17,15.693,15.899,15.549,15.673,196062,0
2011-03-18,15.826,15.849,15.567,15.657,264699,0
2011-03-21,15.787,16.018,15.78,15.998,321824,0
2011-03-22,15.983,16.228,15.923,16.101,185930,0
2011-03-23,16.134,16.393,15.97,16.334,457277,0
2011-03-24,16.304,16.536,16.174,16.414,168931,0
2011-03-25,16.414,16.556,16.291,16.344,120654,0
2011-03-28,16.367,16.461,16.236,16.339,105686,0
2011-03-29,16.319,16.393,16.189,16.203,113448,0
2011-03-30,16.228,16.434,16.154,16.334,100506,0
2011-03-31,16.386,16.429,16.162,16.275,131090,0
2011-04-01,16.367,17.022,16.296,16.807,354931,0
2011-04-04,16.741,17.027,16.692,16.939,159652,0
2011-04-05,16.812,17.211,16.805,16.972,256875,0
2011-04-06,17.062,17.204,16.911,17,173467,0
2011-04-07,16.89,16.909,16.664,16.671,186615,0
2011-04-08,16.692,16.741,16.381,16.456,152419,0
2011-04-11,16.523,16.925,15.991,16.053,314131,0
2011-04-12,16.022,16.057,15.562,15.693,302754,0
2011-04-13,15.719,15.765,15.588,15.684,276630,0
2011-04-14,15.595,15.617,15.405,15.445,208956,0
2011-04-15,15.5,15.82,15.48,15.649,186882,0
2011-04-18,15.473,15.473,14.792,15.165,438429,0
2011-04-19,15.171,15.275,15.041,15.219,188608,0
2011-04-20,15.412,15.433,15.268,15.343,223420,0
2011-04-21,15.452,15.452,15.316,15.42,160352,0
2011-04-25,15.486,15.724,15.412,15.684,470445,0
2011-04-26,15.727,16.153,15.686,16.105,264532,0
2011-04-27,16.161,16.638,16.06,16.606,416544,0
2011-04-28,16.613,16.807,16.523,16.741,325687,0
2011-04-29,16.666,17.175,16.666,17.12,513995,0
2011-05-02,17.144,17.525,17.144,17.417,444370,0
2011-05-03,17.356,17.542,17.348,17.542,423798,0
2011-05-04,17.554,17.61,17.198,17.465,480029,0
2011-05-05,17.219,17.653,16.671,17.136,477952,0
2011-05-06,17.177,17.494,17.033,17.186,278814,0
2011-05-09,17.254,17.7,17.186,17.465,305317,0
2011-05-10,17.402,17.672,17.356,17.617,253575,0
2011-05-11,17.55,17.596,17.323,17.383,129589,0
2011-05-12,17.364,17.521,17.123,17.445,132617,0
2011-05-13,17.379,17.411,17.219,17.316,186085,0
2011-05-16,17.205,17.356,17.067,17.088,156178,0
2011-05-17,16.917,17.101,16.757,16.917,216746,0
2011-05-18,16.923,17.254,16.867,17.254,129895,0
2011-05-19,17.328,17.383,17.129,17.364,241053,0
2011-05-20,17.279,17.372,17.047,17.254,160489,0
2011-05-23,16.992,17.192,16.992,17.177,189220,0
2011-05-24,17.254,17.254,17.088,17.116,198111,0
2011-05-25,17.061,17.136,16.992,17.081,124593,0
2011-05-26,17.17,17.205,17.075,17.186,199044,0
2011-05-27,17.232,17.536,17.164,17.451,180559,0
2011-05-31,17.591,17.591,17.285,17.481,440684,0
2011-06-01,17.219,17.624,17.219,17.294,581127,0
2011-06-02,17.302,17.562,17.232,17.254,255336,0
2011-06-03,17.026,17.328,17.005,17.123,156132,0
2011-06-06,17.061,17.129,16.929,17.012,223915,0
2011-06-07,17.026,17.17,16.957,17.012,266959,0
2011-06-08,16.952,17.26,16.788,16.952,160590,0
2011-06-09,17.157,17.624,17.047,17.389,248023,0
2011-06-10,17.198,17.328,17.012,17.088,353004,0
2011-06-13,17.748,18.208,17.554,18.015,1214414,0
2011-06-14,18.277,19.356,18.263,19.306,1526429,0
2011-06-15,19.516,19.68,18.559,18.717,847872,0
2011-06-16,18.682,18.846,18.231,18.536,389605,0
2011-06-17,18.738,18.901,18.477,18.533,376718,0
2011-06-20,18.661,18.854,18.464,18.778,601897,0
2011-06-21,18.862,19.306,18.833,18.938,477526,0
2011-06-22,18.917,18.971,18.23,18.242,533651,0
2011-06-23,18.063,18.193,17.721,18.168,753374,0
2011-06-24,18.162,18.457,17.974,18.015,454731,0
2011-06-27,17.996,18.105,17.7,17.803,463948,0
2011-06-28,17.901,18.242,17.871,18.105,549462,0
2011-06-29,18.27,18.511,18.086,18.457,508966,0
2011-06-30,18.495,19.186,18.495,18.97,602832,0
2011-07-01,18.772,19.349,18.717,19.082,587198,0
2011-07-05,19.097,19.236,18.838,18.901,220841,0
2011-07-06,18.939,19.208,18.563,18.598,389724,0
2011-07-07,18.745,18.745,18.349,18.481,373684,0
2011-07-08,18.349,18.603,18.162,18.319,312866,0
2011-07-11,18.098,18.242,17.871,17.981,276221,0
2011-07-12,17.876,18.063,17.792,17.915,201354,0
2011-07-13,17.981,18.464,17.981,18.072,311707,0
2011-07-14,18.072,18.277,17.7,17.803,263010,0
2011-07-15,17.894,18.139,17.748,18.086,235468,0
2011-07-18,18.022,18.063,17.439,17.617,337120,0
2011-07-19,17.758,18.174,17.758,18.021,198226,0
2011-07-20,18.098,18.533,18.022,18.339,353280,0
2011-07-21,18.44,18.588,18.299,18.484,276067,0
2011-07-22,18.459,18.507,18.333,18.419,167650,0
2011-07-25,18.27,18.559,18.215,18.41,283136,0
2011-07-26,18.435,18.536,18.257,18.374,225592,0
2011-07-27,18.305,18.417,18.044,18.23,347621,0
2011-07-28,18.146,18.474,17.884,17.924,265797,0
2011-07-29,17.732,18.104,17.46,17.914,278712,0
2011-08-01,18.193,18.417,17.741,17.974,272065,0
2011-08-02,17.821,17.994,17.273,17.301,317637,0
2011-08-03,17.293,17.379,16.773,17.372,383349,0
2011-08-04,17.126,17.556,16.294,16.502,758121,0
2011-08-05,16.633,16.802,15.12,15.899,1311445,0
2011-08-08,15.162,15.553,14.115,14.129,1688123,0
2011-08-09,14.405,15.602,14.388,15.58,563728,0
2011-08-10,15.317,15.489,15.033,15.129,400729,0
2011-08-11,15.205,16.725,15.156,16.524,697509,0
2011-08-12,16.732,17.036,16.517,16.789,340555,0
2011-08-15,16.925,17.078,16.725,17.064,299718,0
2011-08-16,16.981,17.064,16.482,16.641,314723,0
2011-08-17,16.802,16.925,16.511,16.703,372340,0
2011-08-18,16.231,16.323,15.379,15.58,501711,0
2011-08-19,15.317,15.789,15.044,15.329,368334,0
2011-08-22,15.781,15.852,15.2,15.407,357820,0
2011-08-23,15.525,16.308,15.525,16.052,415386,0
2011-08-24,16.052,16.261,15.691,15.926,540895,0
2011-08-25,16.391,16.627,15.955,16.108,364044,0
2011-08-26,16.024,16.577,15.691,16.558,278550,0
2011-08-29,16.844,17.599,16.844,17.334,285022,0
2011-08-30,17.19,17.355,16.988,17.147,373564,0
2011-08-31,17.294,17.294,16.287,16.804,431166,0
2011-09-01,16.751,16.96,16.53,16.656,404453,0
2011-09-02,16.3,17.279,16.205,16.735,208691,0
2011-09-06,16.176,16.511,16.065,16.456,328397,0
2011-09-07,16.732,17.093,16.558,17.023,198548,0
2011-09-08,16.837,17.078,16.656,16.719,211030,0
2011-09-09,16.482,16.558,15.955,16.163,251732,0
2011-09-12,15.828,16.231,15.678,16.121,187032,0
2011-09-13,16.121,16.372,15.981,16.231,158513,0
2011-09-14,16.323,16.502,15.974,16.24,146673,0
2011-09-15,16.427,16.551,16.065,16.46,209274,0
2011-09-16,16.517,16.524,15.941,15.997,583367,0
2011-09-19,15.664,16.113,15.435,16.017,208023,0
2011-09-20,16.086,16.412,15.844,15.852,224781,0
2011-09-21,15.767,15.955,15.192,15.205,240123,0
2011-09-22,14.469,15.082,14.304,14.318,699629,0
2011-09-23,14.297,14.351,13.79,14.018,868131,0
2011-09-26,14.145,14.177,13.769,14.097,571489,0
2011-09-27,14.902,15.725,14.486,15.435,825794,0
2011-09-28,15.427,15.672,15.026,15.151,342551,0
2011-09-29,15.462,15.908,15.441,15.803,367284,0
2011-09-30,15.73,16.095,15.56,15.566,608989,0
2011-10-03,15.572,15.767,15.151,15.239,804335,0
2011-10-04,15.033,16.086,14.803,16.059,557617,0
2011-10-05,16.218,16.687,15.75,16.42,424327,0
2011-10-06,16.456,17.133,16.267,17.007,517366,0
2011-10-07,17.133,17.169,16.633,16.781,181050,0
2011-10-10,17.085,17.564,17.085,17.475,278638,0
2011-10-11,17.285,17.432,17.044,17.259,220823,0
2011-10-12,17.395,17.716,17.246,17.334,542166,0
2011-10-13,17.126,17.612,17.078,17.522,183751,0
2011-10-14,17.792,17.792,17.432,17.607,167775,0
2011-10-17,17.427,17.475,17.154,17.19,174391,0
2011-10-18,17.121,17.674,16.906,17.475,218874,0
2011-10-19,17.402,17.681,17.147,17.197,133516,0
2011-10-20,17.141,17.301,16.884,17.078,195846,0
2011-10-21,17.328,17.328,16.881,17.169,253381,0
2011-10-24,17.133,17.578,17.133,17.379,271126,0
2011-10-25,17.286,17.63,17.147,17.429,204800,0
2011-10-26,17.654,17.772,17.34,17.585,166096,0
2011-10-27,17.939,18.563,17.884,18.048,222977,0
2011-10-28,17.874,18.02,17.715,17.958,101363,0
2011-10-31,18.093,18.537,17.954,18.29,576374,0
2011-11-01,18.237,18.636,18.014,18.593,842858,0
2011-11-02,18.826,19.056,18.536,19.009,749678,0
2011-11-03,19.424,19.661,19.186,19.273,668472,0
2011-11-04,19.111,19.328,18.937,19.218,207837,0
2011-11-07,19.3,19.328,18.977,19.16,183838,0
2011-11-08,19.248,19.399,19.049,19.111,185847,0
2011-11-09,18.963,19.885,18.663,18.804,259526,0
2011-11-10,19.152,19.152,18.755,18.915,166271,0
2011-11-11,19.049,19.248,19.049,19.105,158357,0
2011-11-14,19.076,19.138,18.643,18.749,341090,0
2011-11-15,18.712,19.083,18.607,19.026,241321,0
2011-11-16,18.951,19.105,18.341,18.649,341818,0
2011-11-17,18.725,18.76,18.237,18.749,366926,0
2011-11-18,18.781,18.9,18.382,18.462,237964,0
2011-11-21,18.217,18.258,17.922,18.258,289157,0
2011-11-22,18.189,18.287,17.858,18.202,227003,0
2011-11-23,18.007,18.258,17.858,17.903,161282,0
2011-11-25,17.77,18.028,17.77,17.858,60934,0
2011-11-28,18.327,18.335,17.841,18.014,170867,0
2011-11-29,18.091,18.139,17.818,17.853,220747,0
2011-11-30,18.169,18.428,18.162,18.266,449773,0
2011-12-01,18.273,18.287,18.112,18.237,285840,0
2011-12-02,18.426,18.517,18.327,18.509,208384,0
2011-12-05,18.551,19.167,18.551,18.804,194242,0
2011-12-06,18.796,18.889,18.524,18.768,126112,0
2011-12-07,18.725,18.734,18.39,18.649,160692,0
2011-12-08,18.488,18.509,18.117,18.209,235754,0
2011-12-09,18.314,18.694,18.182,18.572,147668,0
2011-12-12,18.39,18.517,18.314,18.468,108028,0
2011-12-13,18.488,18.657,18.366,18.446,167777,0
2011-12-14,18.366,18.382,18.104,18.146,156005,0
2011-12-15,18.237,18.509,18.189,18.39,155654,0
2011-12-16,18.426,18.76,18.426,18.725,233015,0
2011-12-19,18.755,18.796,18.565,18.636,128417,0
2011-12-20,18.804,19.391,18.804,19.341,244216,0
2011-12-21,19.321,19.321,19.008,19.174,101864,0
2011-12-22,19.182,19.485,19.089,19.376,166760,0
2011-12-23,19.376,19.455,19.167,19.321,124414,0
2011-12-27,19.218,19.382,19.076,19.218,89451,0
2011-12-28,19.2,19.292,19.042,19.209,98644,0
2011-12-29,19.242,19.823,19.182,19.67,156192,0
2011-12-30,19.598,19.751,19.504,19.533,95155,0
2012-01-03,19.726,19.838,19.572,19.691,324527,0
2012-01-04,19.587,19.838,19.461,19.705,277501,0
2012-01-05,19.566,20.131,19.536,19.885,320511,0
2012-01-06,19.823,20.361,19.735,20.055,106692,0
2012-01-09,19.962,20.391,19.962,20.291,97609,0
2012-01-10,20.361,20.488,19.947,20.09,190210,0
2012-01-11,19.992,20.278,19.845,20.194,49457,0
2012-01-12,20.034,20.334,19.816,20.334,157585,0
2012-01-13,20.167,20.409,19.992,20.305,105726,0
2012-01-17,20.379,20.519,19.942,20.098,159585,0
2012-01-18,20.105,20.327,20.082,20.09,93517,0
2012-01-19,20.145,20.167,19.872,19.941,601618,0
2012-01-20,19.845,19.979,19.479,19.599,219314,0
2012-01-23,19.566,19.661,19.369,19.431,126160,0
2012-01-24,19.336,19.677,19.28,19.649,124628,0
2012-01-25,19.649,19.67,19.413,19.587,200825,0
2012-01-26,19.635,19.9,19.2,19.341,254113,0
2012-01-27,19.248,19.494,19.248,19.313,138818,0
2012-01-30,19.3,19.494,19.042,19.405,446795,0
2012-01-31,19.396,19.422,19.204,19.263,289440,0
2012-02-01,19.485,20.105,19.438,20.048,224621,0
2012-02-02,20.041,20.209,19.998,20.178,104959,0
2012-02-03,20.314,20.334,20.074,20.25,139544,0
2012-02-06,20.361,20.48,20.161,20.228,122944,0
2012-02-07,20.118,20.286,20.098,20.266,85679,0
2012-02-08,20.245,20.309,20.042,20.154,89110,0
2012-02-09,20.163,20.309,20.091,20.245,72993,0
2012-02-10,20.019,20.329,19.922,20.075,111795,0
2012-02-13,20.131,20.44,20.122,20.186,152151,0
2012-02-14,20.131,20.228,20.055,20.096,78086,0
2012-02-15,20.174,20.317,19.972,20.218,120617,0
2012-02-16,20.242,20.48,20.228,20.446,110041,0
2012-02-17,20.506,20.722,20.398,20.653,128445,0
2012-02-21,20.648,20.655,20.074,20.223,214892,0
2012-02-22,20.218,20.324,20.035,20.196,316896,0
2012-02-23,20.985,21.884,20.94,21.005,741042,0
2012-02-24,20.978,21.203,20.788,20.808,538152,0
2012-02-27,20.752,20.991,20.588,20.845,331215,0
2012-02-28,20.878,21.047,20.695,20.935,263557,0
2012-02-29,20.99,21.041,20.827,20.905,417535,0
2012-03-01,20.919,21.518,20.788,21.075,515115,0
2012-03-02,21.11,21.365,20.913,21.083,138375,0
2012-03-05,20.996,21.58,20.907,21.511,250702,0
2012-03-06,21.376,21.674,20.893,21.674,370332,0
2012-03-07,21.476,21.932,21.293,21.905,141443,0
2012-03-08,21.932,22.383,21.927,22.16,241136,0
2012-03-09,22.284,22.336,21.835,22.012,214417,0
2012-03-12,21.975,22.227,21.771,21.877,119719,0
2012-03-13,22.103,22.227,21.835,22.137,207490,0
2012-03-14,22.125,22.291,22.125,22.272,220197,0
2012-03-15,22.235,22.517,22.16,22.517,227579,0
2012-03-16,22.412,22.995,22.412,22.968,604498,0
2012-03-19,22.87,23.214,22.73,22.92,354709,0
2012-03-20,22.692,23.459,22.601,23.396,445776,0
2012-03-21,23.377,23.417,23.101,23.193,283942,0
2012-03-22,23.024,23.079,22.692,22.932,225741,0
2012-03-23,22.92,22.938,22.722,22.779,191800,0
2012-03-26,22.945,23.122,22.848,23.101,190657,0
2012-03-27,23.073,23.073,22.812,22.927,121929,0
2012-03-28,22.897,22.945,22.692,22.799,107715,0
2012-03-29,22.692,22.959,22.568,22.932,164430,0
2012-03-30,23.079,23.394,22.94,23.211,181198,0
2012-04-02,23.565,24.62,23.396,24.2,1086469,0
2012-04-03,24.268,24.431,23.916,24.135,172711,0
2012-04-04,23.913,23.933,23.749,23.877,94257,0
2012-04-05,23.742,23.913,23.565,23.778,47707,0
2012-04-09,23.508,23.614,23.22,23.537,60227,0
2012-04-10,23.425,23.489,22.699,22.793,342689,0
2012-04-11,22.976,23.32,22.959,23.151,128495,0
2012-04-12,23.177,23.679,23.177,23.341,209549,0
2012-04-13,23.346,23.489,23.067,23.353,262027,0
2012-04-16,23.396,23.706,23.391,23.573,221065,0
2012-04-17,23.742,24.067,23.742,23.927,219780,0
2012-04-18,23.748,24.409,23.748,24.127,104518,0
2012-04-19,24.087,24.268,23.916,24.051,80485,0
2012-04-20,24.174,24.542,23.976,24.059,197297,0
2012-04-23,23.798,23.916,23.433,23.644,193548,0
2012-04-24,23.637,23.644,23.208,23.312,268247,0
2012-04-25,23.497,23.706,23.433,23.644,207734,0
2012-04-26,23.573,23.897,23.573,23.897,164795,0
2012-04-27,23.918,24.205,23.762,24.16,109902,0
2012-04-30,24.163,24.412,24.163,24.292,145279,0
2012-05-01,24.223,24.478,23.899,24.245,258487,0
2012-05-02,24.087,24.445,23.989,24.331,247786,0
2012-05-03,24.614,25.226,24.336,24.704,480946,0
2012-05-04,24.676,24.987,24.635,24.945,213746,0
2012-05-07,24.817,24.979,24.654,24.896,172783,0
2012-05-08,24.91,24.993,24.704,24.923,152675,0
2012-05-09,24.756,24.923,24.45,24.824,254656,0
2012-05-10,24.506,25.242,24.506,25.163,223330,0
2012-05-11,25.002,25.278,25.002,25.185,101335,0
2012-05-14,25.071,25.101,24.718,24.782,170920,0
2012-05-15,24.805,24.805,24.336,24.556,145807,0
2012-05-16,24.556,24.556,23.842,24.004,325091,0
2012-05-17,24.074,24.216,23.311,23.34,309578,0
2012-05-18,23.432,23.432,22.569,22.631,336553,0
2012-05-21,22.61,23.126,22.61,22.993,271485,0
2012-05-22,23.014,23.163,22.782,22.957,103785,0
2012-05-23,22.822,23.198,22.569,23.198,130434,0
2012-05-24,23.176,23.439,22.993,23.084,84215,0
2012-05-25,23.07,24.074,22.986,23.502,180612,0
2012-05-29,23.693,24.01,23.488,23.762,129230,0
2012-05-30,23.721,23.742,23.439,23.693,125532,0
2012-05-31,23.673,23.681,23.107,23.507,310150,0
2012-06-01,23.176,23.48,22.85,23.036,205948,0
2012-06-04,23.057,23.303,22.807,22.964,240214,0
2012-06-05,22.979,23.345,22.886,23.176,89795,0
2012-06-06,23.516,23.693,23.12,23.508,101544,0
2012-06-07,23.721,24.315,23.721,24.139,215693,0
2012-06-08,24.174,24.336,23.991,24.287,72629,0
2012-06-11,24.393,24.506,23.961,24.048,107764,0
2012-06-12,24.054,24.343,23.996,24.124,175002,0
2012-06-13,23.996,24.174,23.728,23.85,101475,0
2012-06-14,23.905,23.905,23.303,23.545,168111,0
2012-06-15,23.615,23.644,23.345,23.524,56447,0
2012-06-18,23.458,23.665,23.326,23.644,59267,0
2012-06-19,23.699,23.953,23.537,23.834,63902,0
2012-06-20,23.793,24.054,23.67,23.953,84960,0
2012-06-21,23.991,23.991,23.319,23.545,123373,0
2012-06-22,23.58,23.693,23.319,23.416,93919,0
2012-06-25,23.311,23.439,22.725,22.923,161518,0
2012-06-26,23.014,23.212,22.687,22.964,215538,0
2012-06-27,22.794,23.107,22.733,23,156556,0
2012-06-28,22.858,22.907,22.618,22.865,119117,0
2012-06-29,23.204,23.552,23.197,23.552,52255,0
2012-07-02,23.508,24.23,23.401,24.209,259459,0
2012-07-03,24.284,24.744,24.233,24.599,78420,0
2012-07-05,24.759,24.759,24.126,24.334,171162,0
2012-07-06,24.154,24.223,24.032,24.083,78363,0
2012-07-09,23.933,24.315,23.736,24.174,137606,0
2012-07-10,24.245,24.309,23.749,23.85,105263,0
2012-07-11,23.819,24.11,23.736,23.799,57245,0
2012-07-12,23.615,23.953,23.367,23.804,91738,0
2012-07-13,23.859,24.099,23.797,24.084,69840,0
2012-07-16,23.941,24.105,23.67,23.953,106720,0
2012-07-17,23.897,23.983,23.667,23.903,92155,0
2012-07-18,23.802,24.068,23.76,23.839,134900,0
2012-07-19,23.913,24.11,23.786,24.048,116603,0
2012-07-20,23.946,24.01,23.767,23.817,115416,0
2012-07-23,23.473,23.778,23.205,23.657,231388,0
2012-07-24,23.71,23.71,22.904,23.22,246392,0
2012-07-25,23.303,23.565,22.979,23.303,165373,0
2012-07-26,23.55,23.762,23.458,23.679,120854,0
2012-07-27,23.739,24.58,23.739,24.58,383487,0
2012-07-30,24.513,25.177,24.457,25.121,237145,0
2012-07-31,24.976,25.282,24.962,25.144,281101,0
2012-08-01,25.116,25.255,24.599,24.794,485578,0
2012-08-02,26.352,28.149,26.352,27.296,937598,0
2012-08-03,27.589,28.609,27.494,27.817,695543,0
2012-08-06,28.092,28.51,28.061,28.476,537523,0
2012-08-07,28.722,29.017,28.624,28.936,552974,0
2012-08-08,29.163,29.42,28.91,29.412,534665,0
2012-08-09,29.353,30.016,29.304,29.521,449172,0
2012-08-10,29.521,29.844,29.09,29.772,385966,0
2012-08-13,29.801,30.338,29.577,30.223,469590,0
2012-08-14,30.311,30.606,30.057,30.512,555945,0
2012-08-15,30.54,30.677,30.173,30.475,641165,0
2012-08-16,30.526,30.54,30.153,30.16,521943,0
2012-08-17,30.262,30.547,30.173,30.411,324029,0
2012-08-20,30.447,30.62,30.382,30.547,279922,0
2012-08-21,30.757,30.871,30.245,30.39,226102,0
2012-08-22,30.217,30.506,30.16,30.353,183091,0
2012-08-23,30.217,30.347,30.032,30.245,159483,0
2012-08-24,30.147,30.275,30.024,30.188,136518,0
2012-08-27,30.147,30.281,29.9,30.188,161922,0
2012-08-28,30.051,30.382,30.051,30.275,112854,0
2012-08-29,30.254,30.36,30.166,30.295,117849,0
2012-08-30,30.237,30.288,29.872,30.173,171940,0
2012-08-31,30.326,30.471,30.1,30.377,171842,0
2012-09-04,30.382,30.526,30.173,30.397,259233,0
2012-09-05,30.36,30.519,30.347,30.519,123865,0
2012-09-06,30.526,31.038,30.447,30.813,169539,0
2012-09-07,30.871,30.907,30.475,30.598,168138,0
2012-09-10,30.469,30.748,30.39,30.576,124920,0
2012-09-11,30.613,30.64,30.166,30.217,123140,0
2012-09-12,30.18,30.547,30.173,30.369,86094,0
2012-09-13,30.447,30.447,29.592,30.024,277432,0
2012-09-14,30.204,30.526,30.139,30.304,207393,0
2012-09-17,30.024,30.173,29.829,30.153,118480,0
2012-09-18,30.18,30.18,29.377,30.074,211180,0
2012-09-19,30.196,30.369,29.93,30.311,224219,0
2012-09-20,30.051,30.153,29.814,29.851,147252,0
2012-09-21,29.995,30.016,29.45,29.491,112468,0
2012-09-24,29.441,29.499,29.109,29.499,238918,0
2012-09-25,29.515,29.872,29.515,29.628,123135,0
2012-09-26,29.644,29.734,29.451,29.573,119273,0
2012-09-27,29.637,30.111,29.501,30.085,110811,0
2012-09-28,30.069,30.1,29.653,29.792,156079,0
2012-10-01,30.024,30.461,29.879,30.454,368053,0
2012-10-02,30.455,30.777,30.411,30.756,163923,0
2012-10-03,30.8,30.945,30.624,30.936,221367,0
2012-10-04,31.069,31.186,30.96,31.045,182666,0
2012-10-05,31.26,31.336,30.98,31.099,166415,0
2012-10-08,31.099,31.13,30.705,30.949,146865,0
2012-10-09,30.899,30.986,30.426,30.62,233563,0
2012-10-10,30.57,30.762,30.469,30.748,101855,0
2012-10-11,30.885,30.942,30.589,30.871,170971,0
2012-10-12,30.835,30.899,30.576,30.647,75805,0
2012-10-15,30.628,30.67,30.304,30.469,98929,0
2012-10-16,30.482,30.69,30.447,30.684,180765,0
2012-10-17,30.69,31.056,30.663,30.913,142732,0
2012-10-18,30.871,31.03,30.663,31.006,131131,0
2012-10-19,30.974,30.974,30.644,30.887,165866,0
2012-10-22,30.921,30.921,30.369,30.842,160118,0
2012-10-23,30.637,30.819,30.311,30.819,147415,0
2012-10-24,30.792,30.885,30.677,30.748,149979,0
2012-10-25,30.885,30.885,30.237,30.497,209311,0
2012-10-26,30.455,30.828,30.455,30.644,125183,0
2012-10-31,30.644,30.688,29.275,29.946,797364,0
2012-11-01,30.338,32.063,30.115,31.811,904422,0
2012-11-02,31.812,32.083,31.324,31.362,201839,0
2012-11-05,31.433,31.572,31.201,31.528,185486,0
2012-11-06,31.66,31.785,31.413,31.601,163063,0
2012-11-07,31.616,31.739,31.053,31.522,251077,0
2012-11-08,31.544,31.739,30.967,31.091,159200,0
2012-11-09,30.828,31.186,30.726,30.851,147719,0
2012-11-12,30.851,31.288,30.703,30.828,102504,0
2012-11-13,30.768,30.895,30.594,30.697,261159,0
2012-11-14,30.688,30.936,29.988,30.127,270849,0
2012-11-15,30.331,30.347,29.938,30.001,198796,0
2012-11-16,30.027,30.229,29.865,30.1,162133,0
2012-11-19,30.1,30.559,29.951,30.21,392812,0
2012-11-20,30.1,30.427,29.988,30.229,150409,0
2012-11-21,30.193,30.42,30.053,30.326,100353,0
2012-11-23,30.274,30.602,30.244,30.513,103521,0
2012-11-26,30.631,30.631,30.143,30.261,311758,0
2012-11-27,30.318,30.397,29.959,30.274,342252,0
2012-11-28,30.236,30.58,30.019,30.521,175042,0
2012-11-29,30.58,30.644,30.463,30.544,160065,0
2012-11-30,30.513,31.616,30.513,31.476,507338,0
2012-12-03,31.506,31.901,31.456,31.812,369191,0
2012-12-04,31.601,32.039,31.601,31.791,271335,0
2012-12-05,31.812,31.951,31.676,31.894,283694,0
2012-12-06,31.863,32.12,31.821,32.098,241924,0
2012-12-07,32.083,32.281,32.083,32.213,108073,0
2012-12-10,32.172,32.281,31.886,32.14,83870,0
2012-12-11,32.076,32.389,31.967,32.381,248415,0
2012-12-12,32.381,32.528,32.316,32.507,203032,0
2012-12-13,32.398,32.47,31.944,32.353,423496,0
2012-12-14,32.368,32.448,31.967,32.07,5764474,0
2012-12-17,32.098,32.542,31.931,32.484,575628,0
2012-12-18,32.579,32.855,32.5,32.812,309506,0
2012-12-19,32.791,33.697,32.639,33.455,1534830,0
2012-12-20,33.208,34.186,33.059,33.843,264066,0
2012-12-21,33.505,33.638,33.377,33.402,293773,0
2012-12-24,33.37,33.667,33.23,33.593,69683,0
2012-12-26,33.645,33.757,33.104,33.149,133922,0
2012-12-27,33.266,33.473,33.082,33.431,194104,0
2012-12-28,33.415,33.495,33.082,33.215,161362,0
2012-12-31,33.125,33.764,32.89,33.764,339423,0
2013-01-02,34.09,34.677,33.839,34.454,282578,0
2013-01-03,34.327,34.905,34.327,34.652,227846,0
2013-01-04,34.534,35.061,34.534,34.749,241080,0
2013-01-07,34.512,34.896,34.512,34.801,218304,0
2013-01-08,34.704,34.816,34.505,34.787,340546,0
2013-01-09,34.869,35.156,34.661,34.928,288898,0
2013-01-10,35.069,35.201,34.845,35.134,267592,0
2013-01-11,35.201,35.394,35.029,35.26,251640,0
2013-01-14,35.297,35.853,35.29,35.735,268642,0
2013-01-15,35.514,35.832,35.148,35.66,272007,0
2013-01-16,35.541,35.572,35.207,35.498,209499,0
2013-01-17,35.631,35.713,35.401,35.52,179443,0
2013-01-18,35.52,35.839,35.328,35.832,166154,0
2013-01-22,35.913,36.091,35.706,36.091,147416,0
2013-01-23,36.047,36.225,35.668,35.944,150457,0
2013-01-24,36.054,36.208,35.506,35.792,165090,0
2013-01-25,35.832,36.023,35.498,36.023,187765,0
2013-01-28,36.158,36.202,35.254,35.647,299921,0
2013-01-29,35.625,35.781,35.409,35.557,154533,0
2013-01-30,35.469,35.506,34.482,34.696,542970,0
2013-01-31,34.728,34.92,34.327,34.358,409236,0
2013-02-01,34.548,35.181,34.548,34.928,803141,0
2013-02-04,34.749,35.232,34.638,35.201,194805,0
2013-02-05,35.29,35.548,35.165,35.239,150646,0
2013-02-06,35.232,35.878,35.165,35.844,182498,0
2013-02-07,35.541,36.032,35.328,36.016,330935,0
2013-02-08,36.083,36.898,36.083,36.764,239766,0
2013-02-11,36.752,36.786,36.299,36.395,557174,0
2013-02-12,36.387,37.231,36.387,37.135,239866,0
2013-02-13,37.211,37.602,37.076,37.543,404664,0
2013-02-14,37.528,38.017,37.359,37.966,371012,0
2013-02-15,38.009,38.5,37.907,38.342,308089,0
2013-02-19,38.41,38.595,38.232,38.551,732098,0
2013-02-20,38.424,38.663,38.106,38.204,480419,0
2013-02-21,36.752,38.165,36.692,37.611,733072,0
2013-02-22,37.795,38.271,37.779,38.263,358066,0
2013-02-25,38.232,38.49,37.907,37.936,401446,0
2013-02-26,38.121,38.165,37.439,37.898,393800,0
2013-02-27,37.89,38.41,37.795,38.232,441566,0
2013-02-28,38.219,38.535,37.847,38.077,402113,0
2013-03-01,37.864,38.714,37.795,38.535,467965,0
2013-03-04,38.602,38.707,38.247,38.424,390257,0
2013-03-05,38.61,38.782,38.151,38.313,312117,0
2013-03-06,38.535,38.588,38.024,38.373,483429,0
2013-03-07,38.365,38.573,37.907,38.106,309079,0
2013-03-08,38.271,38.416,37.823,37.929,307069,0
2013-03-11,37.881,37.981,37.588,37.735,221505,0
2013-03-12,37.705,37.83,37.217,37.359,183192,0
2013-03-13,37.312,37.397,37.061,37.159,323987,0
2013-03-14,37.153,37.371,37.083,37.211,327865,0
2013-03-15,37.092,37.625,37.092,37.397,604893,0
2013-03-18,37.055,37.611,36.706,37.255,328736,0
2013-03-19,37.238,37.397,36.616,36.958,352198,0
2013-03-20,36.95,37.779,36.95,37.521,303690,0
2013-03-21,37.387,38.159,37.387,38.003,316622,0
2013-03-22,38.083,39.394,38.062,39.056,287042,0
2013-03-25,39.119,39.41,38.291,38.826,306118,0
2013-03-26,38.967,39.427,38.515,39.315,292706,0
2013-03-27,39.277,39.827,39.107,39.64,274494,0
2013-03-28,39.758,40.263,39.729,40.046,294577,0
2013-04-01,40.13,40.708,39.714,40.019,317226,0
2013-04-02,40.079,40.094,39.595,39.758,215249,0
2013-04-03,39.967,40.388,38.936,39.376,410568,0
2013-04-04,39.322,39.383,38.559,38.884,266709,0
2013-04-05,38.53,39.7,38.239,39.376,297458,0
2013-04-08,39.507,39.536,39.248,39.485,118250,0
2013-04-09,39.574,39.574,39.107,39.33,124092,0
2013-04-10,39.67,39.973,39.277,39.9,195898,0
2013-04-11,39.87,40.354,39.862,40.308,196336,0
2013-04-12,40.1,40.418,39.967,40.248,154859,0
2013-04-15,40.165,40.165,39.435,39.604,420380,0
2013-04-16,39.803,40.413,39.692,40.21,207952,0
2013-04-17,40.217,40.354,39.633,39.914,328691,0
2013-04-18,39.647,39.981,38.899,39.286,414846,0
2013-04-19,39.343,39.959,39.263,39.952,124837,0
2013-04-22,40.019,40.113,39.67,40.1,195828,0
2013-04-23,40.322,40.322,39.796,40.197,207277,0
2013-04-24,40.019,40.217,39.841,39.922,170624,0
2013-04-25,40.027,40.241,39.944,40.21,178321,0
2013-04-26,40.269,40.345,39.952,40.234,235122,0
2013-04-29,40.553,40.672,39.9,40.105,283520,0
2013-04-30,39.611,43.42,39.307,43.188,1286986,0
2013-05-01,43.219,44.359,42.844,43.145,861977,0
2013-05-02,42.983,44.139,42.619,44.132,751121,0
2013-05-03,44.242,44.392,43.356,43.612,4271675,0
2013-05-06,43.537,43.873,43.361,43.575,522096,0
2013-05-07,43.747,44.257,43.584,44.028,841595,0
2013-05-08,43.916,44.181,43.605,43.709,344490,0
2013-05-09,43.64,44.022,43.187,43.632,626615,0
2013-05-10,43.624,44.209,43.624,44.074,327303,0
2013-05-13,44.339,44.607,44.067,44.451,527816,0
2013-05-14,44.554,44.796,44.014,44.043,313616,0
2013-05-15,43.841,44.194,43.376,43.489,251827,0
2013-05-16,43.617,43.934,42.844,42.852,354348,0
2013-05-17,42.928,43.076,42.313,42.439,680112,0
2013-05-20,42.529,43.183,42.349,42.964,426158,0
2013-05-21,42.956,43.106,42.671,42.973,366803,0
2013-05-22,42.964,43.229,41.87,41.998,293130,0
2013-05-23,41.518,41.983,39.831,41.848,609619,0
2013-05-24,41.773,42.581,41.182,42.476,869625,0
2013-05-28,42.837,43.205,41.33,41.525,644285,0
2013-05-29,41.518,41.622,40.677,40.746,821853,0
2013-05-30,41.008,41.759,40.491,40.504,741990,0
2013-05-31,40.618,41.052,40.413,40.854,585060,0
2013-06-03,41.061,41.076,40.536,40.851,450720,0
2013-06-04,40.872,41.046,40.258,40.416,372518,0
2013-06-05,40.211,40.677,39.808,39.831,465740,0
2013-06-06,39.859,40.624,39.501,40.624,507756,0
2013-06-07,40.904,41.399,40.536,40.888,229274,0
2013-06-10,41.015,41.155,40.612,40.701,197576,0
2013-06-11,40.349,40.895,39.928,40.565,259301,0
2013-06-12,40.603,40.79,39.394,39.402,509469,0
2013-06-13,39.508,40.603,39.508,40.52,266952,0
2013-06-14,40.491,40.985,40.461,40.813,190548,0
2013-06-17,40.881,41.046,40.13,40.483,283562,0
2013-06-18,40.491,40.976,40.333,40.761,299835,0
2013-06-19,40.612,40.716,39.958,40.095,256482,0
2013-06-20,39.875,39.92,38.384,38.393,574050,0
2013-06-21,38.607,39.142,38.332,38.36,1181400,0
2013-06-24,38.076,38.316,37.498,37.947,497714,0
2013-06-25,38.3,38.599,37.988,38.435,398689,0
2013-06-26,38.577,39.394,38.427,39.383,353994,0
2013-06-27,39.614,39.867,39.162,39.815,268929,0
2013-06-28,40.389,40.932,40.254,40.732,265115,0
2013-07-01,40.244,40.603,39.981,40.588,271404,0
2013-07-02,40.655,40.664,40.297,40.444,272933,0
2013-07-03,40.363,40.595,40.1,40.588,110657,0
2013-07-05,40.588,40.782,40.349,40.768,144998,0
2013-07-08,40.821,41.233,40.761,40.941,148601,0
2013-07-09,41.122,41.233,40.798,40.888,170024,0
2013-07-10,40.888,41.105,40.655,40.79,121287,0
2013-07-11,41.255,42.546,41.189,42.439,491547,0
2013-07-12,42.358,42.73,41.886,42.119,241498,0
2013-07-15,42.171,42.395,41.983,42.119,176626,0
2013-07-16,42.072,42.111,41.773,41.862,130685,0
2013-07-17,42.004,42.41,41.765,42.178,175234,0
2013-07-18,42.259,43.213,42.051,43.115,333579,0
2013-07-19,43.01,43.01,42.56,42.605,163547,0
2013-07-22,42.591,43.304,42.529,43.279,242274,0
2013-07-23,43.452,43.452,42.755,42.936,163045,0
2013-07-24,42.964,43.115,42.313,42.663,418209,0
2013-07-25,42.671,42.964,42.004,42.044,239615,0
2013-07-26,41.818,42.806,41.637,42.74,192757,0
2013-07-29,42.71,42.748,42.335,42.492,256800,0
2013-07-30,42.671,43.248,42.335,43.248,219233,0
2013-07-31,43.409,44.147,43.041,43.772,637701,0
2013-08-01,43.519,43.986,42.755,43.9,928756,0
2013-08-02,43.827,43.827,43.003,43.309,308396,0
2013-08-05,43.309,43.588,42.072,42.627,440324,0
2013-08-06,42.5,42.876,42.297,42.613,446973,0
2013-08-07,42.328,42.521,41.773,41.809,394103,0
2013-08-08,41.844,42.302,41.608,42.126,179226,0
2013-08-09,42.065,42.27,41.768,41.991,174980,0
2013-08-12,41.867,42.394,41.63,41.966,304983,0
2013-08-13,41.921,42.058,41.006,41.083,311245,0
2013-08-14,40.831,41.493,40.831,41.341,275356,0
2013-08-15,41.219,41.539,41.149,41.304,245795,0
2013-08-16,41.404,41.472,40.306,40.405,328847,0
2013-08-19,40.353,40.677,39.993,40.261,324461,0
2013-08-20,40.374,41.326,40.175,41.319,255429,0
2013-08-21,41.242,41.274,40.831,41.083,201228,0
2013-08-22,41.236,41.404,41.166,41.227,221476,0
2013-08-23,41.404,41.768,41.022,41.518,160283,0
2013-08-26,41.63,41.876,41.138,41.539,119439,0
2013-08-27,41.31,41.379,40.983,41.083,134594,0
2013-08-28,41.09,41.149,40.649,40.777,121505,0
2013-08-29,40.641,41.06,40.564,40.892,89997,0
2013-08-30,41.669,41.684,41.211,41.608,96839,0
2013-09-03,41.138,41.341,40.207,40.557,405927,0
2013-09-04,40.571,40.954,40.466,40.624,272074,0
2013-09-05,40.739,40.817,40.32,40.501,109301,0
2013-09-06,40.702,40.724,40.167,40.291,233094,0
2013-09-09,40.238,40.441,39.621,39.827,642768,0
2013-09-10,39.856,40.213,39.848,40.099,444256,0
2013-09-11,40.139,40.405,39.741,40.114,314230,0
2013-09-12,40.184,40.579,40.153,40.336,534537,0
2013-09-13,40.298,40.475,40.008,40.167,409477,0
2013-09-16,40.756,41.31,40.632,40.869,440909,0
2013-09-17,40.967,41.44,40.914,41.09,404917,0
2013-09-18,41.028,42.119,40.298,42.051,826134,0
2013-09-19,42.051,42.331,41.501,41.836,562272,0
2013-09-20,41.798,42.112,40.641,40.724,2951348,0
2013-09-23,40.817,40.817,40.306,40.397,455724,0
2013-09-24,40.481,40.677,40.312,40.397,606309,0
2013-09-25,40.388,40.632,40.353,40.624,258629,0
2013-09-26,40.81,41.166,40.81,41.122,235193,0
2013-09-27,41.001,41.105,40.685,40.947,217654,0
2013-09-30,41.299,41.507,41.025,41.453,326172,0
2013-10-01,40.777,41.372,40.518,41.219,395506,0
2013-10-02,41.09,41.281,40.885,41.113,231623,0
2013-10-03,41.113,41.113,40.489,40.702,636778,0
2013-10-04,40.489,41.386,40.489,40.974,823638,0
2013-10-07,40.854,41.281,40.718,41.076,632473,0
2013-10-08,41.157,41.265,40.481,40.571,615218,0
2013-10-09,40.641,40.983,40.175,40.901,627104,0
2013-10-10,41.097,42.089,40.914,41.129,410373,0
2013-10-11,41.197,41.86,41.028,41.737,400089,0
2013-10-14,41.63,41.876,41.068,41.396,284273,0
2013-10-15,41.416,41.554,40.817,40.93,340073,0
2013-10-16,41.045,41.6,41.045,41.547,186465,0
2013-10-17,41.51,42.27,41.44,42.233,254284,0
2013-10-18,42.331,42.787,42.331,42.734,474319,0
2013-10-21,42.751,42.751,42.172,42.324,197484,0
2013-10-22,42.438,42.889,42.371,42.475,212048,0
2013-10-23,42.447,42.707,42.227,42.4,99892,0
2013-10-24,42.583,43.224,42.484,43.026,386425,0
2013-10-25,42.955,43.17,42.621,42.776,117673,0
2013-10-28,43.055,43.055,42.286,42.408,292693,0
2013-10-29,43.428,43.541,41.518,42.172,625614,0
2013-10-30,42.172,42.4,41.326,41.63,289105,0
2013-10-31,42.389,42.536,42.01,42.514,301719,0
2013-11-01,42.035,42.378,41.943,42.018,367369,0
2013-11-04,42.309,42.553,41.913,41.973,311279,0
2013-11-05,41.913,42.035,41.341,41.449,234670,0
2013-11-06,41.491,42.112,41.353,41.725,285405,0
2013-11-07,41.709,41.956,40.988,41.111,207964,0
2013-11-08,41.149,41.39,40.802,41.074,370687,0
2013-11-11,41.142,41.691,40.988,41.481,275092,0
2013-11-12,41.552,42.103,41.498,41.902,338028,0
2013-11-13,41.7,41.97,41.614,41.933,127059,0
2013-11-14,42.255,43.181,42.064,43.13,426149,0
2013-11-15,43.209,43.495,42.984,43.426,320201,0
2013-11-18,43.512,43.835,43.426,43.59,506347,0
2013-11-19,43.55,43.565,43.094,43.247,274799,0
2013-11-20,43.359,43.475,42.396,42.46,144893,0
2013-11-21,42.466,42.582,42.311,42.311,233783,0
2013-11-22,42.444,42.444,41.963,42.078,298179,0
2013-11-25,42.078,42.195,41.738,42.07,343833,0
2013-11-26,42.103,42.201,41.847,42.033,125770,0
2013-11-27,42.255,42.255,41.663,41.808,806950,0
2013-11-29,41.855,42.389,41.8,42.219,187563,0
2013-12-02,42.119,42.349,41.622,41.825,568180,0
2013-12-03,41.816,41.839,41.462,41.675,162507,0
2013-12-04,41.453,41.629,40.872,41.353,290400,0
2013-12-05,41.344,41.344,40.996,41.166,289491,0
2013-12-06,41.498,41.608,41.336,41.537,191241,0
2013-12-09,41.444,43.466,41.306,43.233,761513,0
2013-12-10,43.094,43.541,42.444,42.45,289826,0
2013-12-11,42.389,42.389,41.647,41.738,212358,0
2013-12-12,41.569,41.569,40.709,40.77,328890,0
2013-12-13,40.917,41.42,40.702,41.12,1052536,0
2013-12-16,41.289,41.39,40.872,41.033,226821,0
2013-12-17,41.081,41.266,40.663,40.863,272986,0
2013-12-18,40.793,41.39,40.647,41.057,351560,0
2013-12-19,40.824,41.095,40.817,40.849,670451,0
2013-12-20,41.004,41.306,40.849,41.033,259498,0
2013-12-23,41.243,41.336,40.978,41.103,345989,0
2013-12-24,41.236,41.251,41.011,41.19,93020,0
2013-12-26,41.136,42.125,41.019,42.001,360616,0
2013-12-27,42.255,42.255,41.584,41.8,241420,0
2013-12-30,41.808,41.831,41.211,41.399,276895,0
2013-12-31,41.516,42.173,41.516,42.141,469489,0
2014-01-02,41.855,41.97,41.149,41.204,530946,0
2014-01-03,41.227,41.738,41.227,41.575,265439,0
2014-01-06,41.669,41.816,40.724,40.748,267616,0
2014-01-07,40.764,41.274,40.191,41.033,630694,0
2014-01-08,41.111,41.136,40.237,40.452,617802,0
2014-01-09,40.461,40.63,39.888,39.942,452265,0
2014-01-10,39.995,40.515,39.918,40.266,539252,0
2014-01-13,40.452,40.84,39.942,39.973,343967,0
2014-01-14,40.004,40.592,39.888,40.592,348883,0
2014-01-15,40.609,41.204,40.601,41.074,395883,0
2014-01-16,41.087,41.219,40.84,41.033,141111,0
2014-01-17,40.942,41.12,40.677,40.709,162690,0
2014-01-21,40.84,41.219,40.702,40.872,166555,0
2014-01-22,40.894,41.197,40.684,41.197,209080,0
2014-01-23,41.095,41.608,40.934,41.435,264650,0
2014-01-24,41.011,41.491,40.586,40.787,438787,0
2014-01-27,40.778,41.019,40.237,40.555,314866,0
2014-01-28,40.677,41.507,40.367,41.011,343298,0
2014-01-29,40.677,41.166,40.623,40.886,163842,0
2014-01-30,40.996,42.165,40.623,42.078,454967,0
2014-01-31,41.832,42.814,41.614,42.777,606878,0
2014-02-03,42.654,42.939,41.947,41.947,951399,0
2014-02-04,42.094,42.45,41.622,42.016,525275,0
2014-02-05,41.893,41.924,41.407,41.638,387705,0
2014-02-06,41.839,42.636,41.684,42.45,468371,0
2014-02-07,42.551,44.005,42.514,43.959,876138,0
2014-02-10,43.807,43.868,43.412,43.781,325246,0
2014-02-11,43.889,44.287,43.852,44.171,360581,0
2014-02-12,44.117,44.58,43.789,44.573,297277,0
2014-02-13,44.458,45.02,44.208,44.95,605989,0
2014-02-14,44.997,45.603,44.734,45.361,490428,0
2014-02-18,45.539,45.717,44.905,45.106,286765,0
2014-02-19,44.966,45.369,44.966,45.215,440456,0
2014-02-20,44.727,44.882,42.831,43.193,1679385,0
2014-02-21,43.342,43.736,42.831,43.009,684575,0
2014-02-24,43.263,43.48,43.04,43.101,679860,0
2014-02-25,43.04,43.325,43.009,43.156,365988,0
2014-02-26,43.342,43.712,43.086,43.202,375700,0
2014-02-27,43.131,43.383,42.764,43.329,362209,0
2014-02-28,43.305,43.802,42.581,42.646,456676,0
2014-03-03,42.394,42.591,41.904,42.519,561658,0
2014-03-04,42.865,43.182,42.674,43.094,381254,0
2014-03-05,43.109,43.456,43.063,43.392,327204,0
2014-03-06,43.702,44.038,43.464,43.818,552497,0
2014-03-07,43.818,43.832,42.829,43.376,578412,0
2014-03-10,43.186,43.356,42.344,42.55,428386,0
2014-03-11,42.739,42.89,42.344,42.613,346246,0
2014-03-12,42.426,42.977,42.394,42.921,232071,0
2014-03-13,42.896,43.204,42.119,42.33,265609,0
2014-03-14,42.314,43.322,42.189,43.126,290403,0
2014-03-17,43.149,43.748,42.755,43.684,458420,0
2014-03-18,43.73,44.18,43.73,43.975,353422,0
2014-03-19,43.967,44.165,43.446,43.478,268070,0
2014-03-20,43.25,43.637,43.204,43.486,218861,0
2014-03-21,43.659,44.221,43.446,44.014,434753,0
2014-03-24,44.258,44.47,43.337,43.573,221446,0
2014-03-25,43.84,44.045,43.473,43.573,217573,0
2014-03-26,43.812,43.92,43.312,43.329,586585,0
2014-03-27,43.439,43.55,43.312,43.401,377072,0
2014-03-28,43.637,44.477,43.503,44.47,398365,0
2014-03-31,44.732,45.148,44.581,45.077,389132,0
2014-04-01,45.109,45.164,44.486,45.131,423614,0
2014-04-02,45.241,45.637,45.031,45.14,258402,0
2014-04-03,44.991,45.275,44.691,44.818,243700,0
2014-04-04,45.047,45.053,44.612,44.825,304127,0
2014-04-07,44.795,44.825,43.692,43.692,239216,0
2014-04-08,43.702,44.086,43.267,43.832,277713,0
2014-04-09,43.984,44.11,43.826,44.086,158291,0
2014-04-10,44.07,44.141,43.212,43.411,183469,0
2014-04-11,43.322,43.478,42.937,43.274,229029,0
2014-04-14,43.361,43.764,43.046,43.486,194284,0
2014-04-15,43.446,43.692,43.054,43.511,300151,0
2014-04-16,43.684,43.984,43.292,43.55,269686,0
2014-04-17,43.621,43.621,43.126,43.322,232561,0
2014-04-21,43.446,44.146,43.312,44.014,236174,0
2014-04-22,43.984,44.549,43.984,44.394,434502,0
2014-04-23,44.503,44.832,44.41,44.612,125788,0
2014-04-24,44.667,44.667,44.258,44.305,170010,0
2014-04-25,44.195,44.667,43.849,44.228,250564,0
2014-04-28,44.354,44.621,44.014,44.384,185481,0
2014-04-29,44.637,44.985,44.41,44.985,270171,0
2014-04-30,44.77,45.283,44.465,45.275,279145,0
2014-05-01,45.36,47.225,45.313,47.212,1031681,0
2014-05-02,47.212,47.744,46.996,47.266,392938,0
2014-05-05,47.242,47.461,46.933,47.225,234335,0
2014-05-06,47.242,47.392,46.958,47.36,385609,0
2014-05-07,47.312,47.668,47.146,47.43,445532,0
2014-05-08,47.324,47.533,47.276,47.315,229158,0
2014-05-09,47.39,47.406,46.862,46.932,316003,0
2014-05-12,47.18,47.572,47.18,47.42,299719,0
2014-05-13,47.446,47.74,47.349,47.459,252940,0
2014-05-14,47.572,48.211,47.412,48.132,365488,0
2014-05-15,48.523,48.533,47.572,47.9,383140,0
2014-05-16,47.932,48.076,47.652,48.06,195416,0
2014-05-19,47.764,48.477,47.733,48.196,316146,0
2014-05-20,48.07,48.291,47.678,48.005,249647,0
2014-05-21,48.076,48.26,47.877,48.099,161347,0
2014-05-22,48.07,48.438,48.052,48.164,145503,0
2014-05-23,48.181,48.421,48.07,48.348,72825,0
2014-05-27,48.556,48.765,48.396,48.443,225468,0
2014-05-28,48.331,48.403,48.076,48.26,245948,0
2014-05-29,48.252,49.252,47.916,49.052,472324,0
2014-05-30,48.9,49.196,48.781,49.155,350472,0
2014-06-02,49.155,49.436,48.412,48.675,149495,0
2014-06-03,48.301,48.549,48.132,48.34,142037,0
2014-06-04,48.148,48.34,48.034,48.076,202228,0
2014-06-05,48.07,48.907,48.029,48.877,115795,0
2014-06-06,48.811,49.14,48.709,49.083,114413,0
2014-06-09,49.075,49.18,48.172,48.533,190979,0
2014-06-10,48.451,48.605,48.245,48.523,92427,0
2014-06-11,48.443,48.932,48.013,48.499,102422,0
2014-06-12,48.499,48.499,47.829,48.164,109262,0
2014-06-13,48.108,48.403,47.835,48.355,78215,0
2014-06-16,48.126,48.38,48.091,48.363,113957,0
2014-06-17,48.317,48.451,47.788,47.9,134541,0
2014-06-18,47.987,48.155,47.475,47.979,161589,0
2014-06-19,47.974,48.387,47.974,48.267,132569,0
2014-06-20,48.108,48.412,47.854,48.211,160296,0
2014-06-23,48.331,48.709,48.086,48.494,161918,0
2014-06-24,48.301,48.802,48.301,48.627,242831,0
2014-06-25,48.421,49.004,48.421,48.765,261785,0
2014-06-26,48.636,48.978,48.636,48.948,223468,0
2014-06-27,48.613,49.18,48.451,48.829,269265,0
2014-06-30,48.596,49.906,48.373,49.868,334611,0
2014-07-01,49.772,49.939,49.155,49.772,751664,0
2014-07-02,49.898,49.931,49.428,49.484,198990,0
2014-07-03,49.497,49.682,49.246,49.252,99486,0
2014-07-07,49.189,49.189,48.794,48.907,199653,0
2014-07-08,53.209,54.696,53.041,54.441,2909662,0
2014-07-09,54.008,54.352,52.938,53.969,1780291,0
2014-07-10,53.177,53.714,53.05,53.353,6780132,0
2014-07-11,53.192,55.168,53.192,55.104,1942288,0
2014-07-14,55.208,55.848,55.073,55.816,1436487,0
2014-07-15,55.574,55.951,55.288,55.657,1051538,0
2014-07-16,55.737,57.47,55.688,57.257,1757989,0
2014-07-17,57.121,57.509,56.471,56.639,909988,0
2014-07-18,56.933,57.999,56.799,57.861,824201,0
2014-07-21,58.148,58.31,57.888,58.128,932435,0
2014-07-22,58.621,58.742,57.953,58.398,800582,0
2014-07-23,58.416,58.48,57.142,57.789,757890,0
2014-07-24,57.815,58.279,57.461,57.535,631724,0
2014-07-25,57.535,57.784,57.037,57.121,380727,0
2014-07-28,57.257,57.368,56.975,57.158,422798,0
2014-07-29,57.167,57.167,56.343,56.391,739036,0
2014-07-30,56.448,56.591,55.32,55.999,853121,0
2014-07-31,55.718,56.639,54.463,55.745,768137,0
2014-08-01,55.737,56.887,55.504,56.479,600141,0
2014-08-04,56.209,56.96,56.046,56.656,437933,0
2014-08-05,56.591,56.665,56.008,56.175,461504,0
2014-08-06,56.064,56.295,55.727,55.927,533023,0
2014-08-07,55.936,56.366,55.765,55.887,344494,0
2014-08-08,55.856,56.212,55.635,56.131,321251,0
2014-08-11,56.413,57.328,56.413,57.129,433707,0
2014-08-12,57.201,57.379,56.39,56.732,235838,0
2014-08-13,56.738,58.091,56.738,58.069,328070,0
2014-08-14,58.06,58.701,57.611,57.956,374838,0
2014-08-15,58.012,58.431,57.354,58.082,252712,0
2014-08-18,58.335,58.561,57.854,58.043,248448,0
2014-08-19,58.076,58.269,57.611,57.669,124301,0
2014-08-20,57.703,57.985,57.41,57.904,327508,0
2014-08-21,58.034,58.474,57.727,58.213,712370,0
2014-08-22,58.409,58.788,57.727,58.1,268494,0
2014-08-25,58.352,58.382,57.92,58.166,174740,0
2014-08-26,58.195,58.195,57.216,57.216,236970,0
2014-08-27,57.216,58.326,57.216,58.222,239058,0
2014-08-28,58.082,58.189,57.826,58.06,140793,0
2014-08-29,58.156,58.608,58.069,58.465,230455,0
2014-09-02,58.448,59.235,58.133,58.279,675831,0
2014-09-03,58.601,58.749,57.929,58.326,346310,0
2014-09-04,58.424,58.474,57.386,57.5,347850,0
2014-09-05,57.638,58.189,57.638,58.125,189391,0
2014-09-08,58.091,58.26,57.298,57.419,254248,0
2014-09-09,57.086,57.177,55.751,56.122,781735,0
2014-09-10,56.113,56.154,55.734,55.765,338705,0
2014-09-11,55.686,55.894,55.182,55.376,438866,0
2014-09-12,55.273,55.369,54.509,54.689,753030,0
2014-09-15,54.485,54.792,54.331,54.654,384785,0
2014-09-16,54.324,56.139,54.324,55.408,730812,0
2014-09-17,55.474,56.309,55.344,56.227,365637,0
2014-09-18,56.44,56.535,55.667,55.807,460771,0
2014-09-19,56.033,56.048,55.734,55.903,349172,0
2014-09-22,55.894,55.912,55.19,55.369,249053,0
2014-09-23,55.336,55.605,54.524,55.108,533834,0
2014-09-24,55.254,55.564,54.899,55.051,354487,0
2014-09-25,55.068,55.273,54.737,54.987,233569,0
2014-09-26,54.891,55.36,54.607,55.215,229591,0
2014-09-29,54.923,55.166,54.551,55.02,195329,0
2014-09-30,55.003,55.115,53.902,54.063,669961,0
2014-10-01,54.169,54.29,53.147,53.561,657734,0
2014-10-02,53.682,54.266,52.223,53.278,830044,0
2014-10-03,53.673,54.646,53.634,54.136,283524,0
2014-10-06,54.485,54.559,53.634,54.38,340611,0
2014-10-07,54.063,54.582,53.691,53.797,312744,0
2014-10-08,53.919,54.573,53.571,54.347,635524,0
2014-10-09,54.363,54.923,53.448,53.699,576865,0
2014-10-10,53.722,54.354,53.165,53.373,470308,0
2014-10-13,53.505,53.778,51.801,51.884,771447,0
2014-10-14,52.036,52.619,50.885,52.126,1156633,0
2014-10-15,51.364,53.171,50.724,52.637,1143410,0
2014-10-16,52.386,53.967,51.891,53.301,882770,0
2014-10-17,53.927,54.971,53.836,54.516,1058400,0
2014-10-20,54.503,54.964,54.162,54.631,371741,0
2014-10-21,55.012,55.302,54.559,54.857,564346,0
2014-10-22,54.964,55.198,54.014,54.104,464578,0
2014-10-23,54.258,54.874,53.919,54.541,662851,0
2014-10-24,54.445,54.654,53.691,53.805,534533,0
2014-10-27,53.682,53.983,53.155,53.932,379665,0
2014-10-28,54.112,54.185,53.715,54.054,581910,0
2014-10-29,54.2,54.689,53.707,53.902,765413,0
2014-10-30,55.287,57.542,55.158,57.216,1386967,0
2014-10-31,57.669,58.222,57.458,58.069,818191,0
2014-11-03,57.9,59.088,57.864,58.588,1283034,0
2014-11-04,58.373,58.766,57.956,58.26,474675,0
2014-11-05,57.054,57.328,56.779,57.232,1991296,0
2014-11-06,57.109,57.883,57.109,57.299,629014,0
2014-11-07,57.232,57.963,56.978,57.626,462594,0
2014-11-10,57.537,58.581,57.537,58.351,459429,0
2014-11-11,58.343,58.555,57.826,57.922,316674,0
2014-11-12,57.759,57.873,57.135,57.207,317914,0
2014-11-13,57.432,57.432,56.82,57.034,306985,0
2014-11-14,57.129,57.25,56.609,56.953,271169,0
2014-11-17,56.953,57.676,56.855,56.953,365400,0
2014-11-18,57.438,57.438,56.706,56.791,370007,0
2014-11-19,57.051,58.409,56.739,58.315,393601,0
2014-11-20,58.361,58.504,57.963,58.258,349908,0
2014-11-21,58.713,58.834,58.294,58.776,635212,0
2014-11-24,58.86,59.05,58.391,58.803,403505,0
2014-11-25,58.86,59.108,58.399,58.77,292607,0
2014-11-26,58.611,59.073,58.361,58.599,202762,0
2014-11-28,58.523,59.024,57.626,57.784,397905,0
2014-12-01,57.784,58.086,55.688,55.786,1104454,0
2014-12-02,55.688,56.098,55.482,55.598,697161,0
2014-12-03,55.589,56.46,55.589,56.286,362663,0
2014-12-04,56.304,56.715,55.877,55.892,257730,0
2014-12-05,56.033,56.583,55.892,55.967,260961,0
2014-12-08,55.976,56.264,54.306,54.439,510357,0
2014-12-09,52.62,54.47,51.784,54.077,981960,0
2014-12-10,54.068,54.266,52.951,53.304,715983,0
2014-12-11,53.657,53.771,52.917,53.155,556175,0
2014-12-12,52.768,53.197,52.301,52.677,518160,0
2014-12-15,52.794,53.255,51.964,52.425,303663,0
2014-12-16,52.169,53.28,51.651,52.975,722675,0
2014-12-17,53.575,54.619,53.444,54.506,622626,0
2014-12-18,54.726,55.4,54.208,55.342,533885,0
2014-12-19,55.482,55.718,54.965,55.293,497432,0
2014-12-22,55.549,55.768,55.071,55.571,360163,0
2014-12-23,55.768,56.22,55.417,55.718,318341,0
2014-12-24,55.843,57.109,55.688,56.913,410201,0
2014-12-26,57.028,57.586,56.805,56.986,229656,0
2014-12-29,57.135,57.528,56.534,56.92,476711,0
2014-12-30,56.723,58.86,56.723,58.382,715867,0
2014-12-31,58.432,58.763,58.073,58.432,406876,0
2015-01-02,58.785,58.785,57.1,57.547,577971,0
2015-01-05,57.207,57.537,56.057,56.163,483046,0
2015-01-06,56.304,56.617,55.521,56.313,257844,0
2015-01-07,56.37,57.184,56.361,56.839,322073,0
2015-01-08,57.142,57.749,56.641,57.511,676154,0
2015-01-09,57.537,57.883,56.631,57.142,305367,0
2015-01-12,57.149,57.2,56.22,57.119,284385,0
2015-01-13,57.528,57.931,56.92,57.438,437975,0
2015-01-14,57.069,57.668,56.764,57.388,322046,0
2015-01-15,57.94,58.104,57.388,58.038,671008,0
2015-01-16,58.038,58.286,57.216,57.626,473261,0
2015-01-20,57.949,58.504,57.842,57.949,324492,0
2015-01-21,57.949,58.409,57.784,58.015,245937,0
2015-01-22,58.104,58.361,57.511,58.086,387377,0
2015-01-23,58.104,58.432,57.963,58.25,328798,0
2015-01-26,58.343,58.424,57.988,58.303,220711,0
2015-01-27,57.979,58.514,57.778,58.457,240104,0
2015-01-28,58.705,59.534,58.244,59.099,635448,0
2015-01-29,59.099,59.368,58.432,59.238,348520,0
2015-01-30,59.245,59.501,58.277,58.737,479104,0
2015-02-02,58.943,59.828,58.803,59.682,547755,0
2015-02-03,59.922,60.273,59.468,60.126,329096,0
2015-02-04,61.647,63.02,61.647,62.339,966558,0
2015-02-05,62.443,63.873,61.973,63.175,505788,0
2015-02-06,63.439,63.439,62.23,62.321,335889,0
2015-02-09,62.311,62.559,61.492,61.82,382306,0
2015-02-10,61.934,62.074,60.85,61.317,614451,0
2015-02-11,61.334,61.647,60.719,61.046,274409,0
2015-02-12,61.417,62.057,61.055,61.909,501128,0
2015-02-13,62.057,62.954,61.835,62.945,559100,0
2015-02-17,63.29,63.676,62.666,63.042,617384,0
2015-02-18,63.157,63.274,62.14,63.126,583846,0
2015-02-19,65.756,67.481,64.968,65.263,1548217,0
2015-02-20,65.592,65.87,64.54,65.799,600440,0
2015-02-23,66.077,66.365,65.172,65.691,441244,0
2015-02-24,65.756,66.119,65.141,65.601,479506,0
2015-02-25,64.975,67.143,64.763,66.784,1555176,0
2015-02-26,66.55,66.966,65.693,65.745,4314843,0
2015-02-27,65.835,66.077,65.343,65.434,1290335,0
2015-03-02,65.584,66.06,64.952,65.786,756125,0
2015-03-03,65.561,65.852,65.343,65.576,824842,0
2015-03-04,65.402,65.961,65.01,65.752,646443,0
2015-03-05,66.351,66.351,65.653,65.752,735221,0
2015-03-06,65.46,65.884,65.145,65.776,675994,0
2015-03-09,65.884,66.194,65.693,66.077,585654,0
2015-03-10,65.709,66.351,65.319,66.234,646443,0
2015-03-11,66.093,66.508,65.594,65.643,622537,0
2015-03-12,65.635,66.442,65.444,66.376,509969,0
2015-03-13,66.326,67.266,65.786,67.198,681641,0
2015-03-16,67.324,67.999,66.851,67.248,438249,0
2015-03-17,67.049,67.758,66.592,67.574,412312,0
2015-03-18,67.634,68.981,67.01,68.482,554660,0
2015-03-19,68.431,68.633,67.634,68.472,306343,0
2015-03-20,68.858,69.63,68.508,69.266,581089,0
2015-03-23,69.397,69.514,68.691,68.923,443895,0
2015-03-24,68.781,69.09,68.1,68.772,475251,0
2015-03-25,68.749,68.807,66.66,66.966,623016,0
2015-03-26,66.675,67.099,66.302,66.633,608238,0
2015-03-27,66.642,67.799,66.642,67.198,291926,0
2015-03-30,67.643,68.522,67.433,68.173,661216,0
2015-03-31,67.84,68.531,67.409,68.498,517219,0
2015-04-01,68.423,68.931,67.875,68.613,754440,0
2015-04-02,68.415,68.516,67.118,68.132,379743,0
2015-04-06,67.799,68.324,67.516,67.924,228135,0
2015-04-07,68.051,69.331,67.898,68.756,488561,0
2015-04-08,68.763,69.13,67.598,68.231,547693,0
2015-04-09,68.565,68.947,67.924,68.84,592571,0
2015-04-10,68.763,69.414,68.682,69.298,457953,0
2015-04-13,69.382,69.506,68.472,68.947,388994,0
2015-04-14,68.713,69.288,68.091,68.807,534717,0
2015-04-15,69.047,71.163,69.047,70.538,769525,0
2015-04-16,70.512,70.512,69.714,69.956,482529,0
2015-04-17,69.506,69.888,69.038,69.781,474767,0
2015-04-20,69.914,70.371,69.506,70.015,424005,0
2015-04-21,70.462,70.738,70.047,70.064,406041,0
2015-04-22,70.079,70.489,69.397,69.988,388846,0
2015-04-23,69.489,70.087,69.066,69.714,320639,0
2015-04-24,69.698,70.187,69.456,69.84,295102,0
2015-04-27,69.671,69.856,68.472,68.848,514655,0
2015-04-28,68.548,69.497,68.266,68.756,346467,0
2015-04-29,68.763,69.365,68.423,69.347,375300,0
2015-04-30,69.222,69.639,68.306,68.889,387431,0
2015-05-01,69.382,70.281,68.6,68.705,637552,0
2015-05-04,68.974,69.047,68.231,68.373,784597,0
2015-05-05,70.921,72.285,70.165,71.078,1716478,0
2015-05-06,71.128,71.546,69.248,69.847,664772,0
2015-05-07,69.68,70.421,69.422,70.015,460517,0
2015-05-08,70.662,71.047,70.106,70.938,590218,0
2015-05-11,71.336,71.603,69.671,69.822,595264,0
2015-05-12,69.089,69.729,68.971,69.391,489638,0
2015-05-13,69.56,69.982,68.795,69.441,404313,0
2015-05-14,70.031,70.817,69.349,70.411,413682,0
2015-05-15,70.554,72.782,70.293,72.613,1035143,0
2015-05-18,72.283,72.613,71.702,71.921,839398,0
2015-05-19,71.787,72.679,70.951,72.293,626927,0
2015-05-20,72.571,72.672,71.221,71.618,378814,0
2015-05-21,71.618,72.495,71.339,71.668,386760,0
2015-05-22,71.718,72.31,71.45,71.804,305516,0
2015-05-26,71.778,72.022,70.91,71.594,375728,0
2015-05-27,71.769,72.596,71.474,72.587,574743,0
2015-05-28,71.247,72.092,71.06,71.433,1427404,0
2015-05-29,71.45,71.769,70.86,71.365,834245,0
2015-06-01,71.668,72.392,71.247,72.174,755103,0
2015-06-02,72.132,72.343,71.247,72.006,716017,0
2015-06-03,72.057,72.224,71.221,71.82,778147,0
2015-06-04,71.81,72.325,71.601,72.192,799021,0
2015-06-05,71.778,72.442,70.918,71.297,611035,0
2015-06-08,71.524,73.49,71.347,72.132,2770179,0
2015-06-09,72.501,73.178,71.424,72.932,1583859,0
2015-06-10,72.841,73.355,72.705,73.129,1330270,0
2015-06-11,73.397,73.414,73.033,73.372,1069644,0
2015-06-12,73.178,73.598,72.908,73.237,1218280,0
2015-06-15,73.497,73.768,73.102,73.142,1161585,0
2015-06-16,73.38,73.455,72.451,72.764,1176765,0
2015-06-17,72.579,73.54,72.384,73.464,1241879,0
2015-06-18,73.431,73.667,72.932,73.338,1221597,0
2015-06-19,73.422,73.76,72.915,72.915,5247059,0
2015-06-22,73.38,73.727,72.333,72.915,1292877,0
2015-06-23,73.042,74.098,72.798,73.556,2175151,0
2015-06-24,73.658,73.928,72.857,72.951,992934,0
2015-06-25,73.011,73.76,72.259,72.79,891054,0
2015-06-26,72.764,73.245,70.868,71.465,5155260,0
2015-06-29,71.287,71.287,68.795,68.903,1401279,0
2015-06-30,69.139,70.201,69.139,69.671,954598,0
2015-07-01,70.513,70.605,68.862,69.425,1030056,0
2015-07-02,69.375,69.771,69.021,69.223,626217,0
2015-07-06,68.836,69.662,68.745,69.114,638315,0
2015-07-07,69.519,69.519,67.553,69.349,988308,0
2015-07-08,68.725,68.995,67.798,68.127,636773,0
2015-07-09,68.716,69.013,67.62,67.766,518409,0
2015-07-10,68.28,70.303,68.229,69.755,678164,0
2015-07-13,71.796,72.082,69.687,70.109,528846,0
2015-07-14,69.998,70.817,69.958,70.715,483874,0
2015-07-15,70.766,71.12,69.931,70.293,300422,0
2015-07-16,70.489,70.935,69.569,69.84,415580,0
2015-07-17,69.889,69.982,69.258,69.763,284051,0
2015-07-20,70.017,70.278,69.199,69.375,294961,0
2015-07-21,69.637,70.21,69.24,69.4,396013,0
2015-07-22,69.359,69.678,68.928,69.359,318564,0
2015-07-23,69.383,69.441,68.869,69.24,535604,0
2015-07-24,69.29,70.715,69.258,69.578,517815,0
2015-07-27,69.08,69.501,68.776,69.03,263415,0
2015-07-28,69.249,69.906,69.139,69.46,399212,0
2015-07-29,69.982,72.038,69.527,71.297,1246030,0
2015-07-30,71.178,72.022,71.12,71.314,689788,0
2015-07-31,71.324,71.778,70.935,71.608,522679,0
2015-08-03,71.339,72.259,71.01,71.515,753897,0
2015-08-04,71.668,72.224,69.889,70.513,900306,0
2015-08-05,70.876,71.229,67.807,68.044,1116398,0
2015-08-06,67.875,68.398,65.042,66.238,1901004,0
2015-08-07,66.213,66.617,64.206,64.384,1689837,0
2015-08-10,64.838,65.344,63.961,64.56,1073701,0
2015-08-11,63.593,65.023,63.585,64.86,1120649,0
2015-08-12,64.304,66.63,64.235,66.263,859318,0
2015-08-13,66.024,66.785,65.613,66.494,528076,0
2015-08-14,66.622,67.435,66.367,66.889,667866,0
2015-08-17,66.538,68.205,66.324,68.172,563608,0
2015-08-18,68.095,68.607,67.592,68.418,637360,0
2015-08-19,67.709,67.999,67.172,67.203,519776,0
2015-08-20,66.718,66.793,65.57,65.577,428024,0
2015-08-21,64.903,66.28,64.288,64.783,788606,0
2015-08-24,62.293,65.229,59.754,62.952,1312651,0
2015-08-25,64.185,65.39,62.583,62.583,1016410,0
2015-08-26,63.551,65.074,62.267,64.851,1020969,0
2015-08-27,65.493,66.391,65.185,66.203,638879,0
2015-08-28,66.127,66.681,65.845,66.681,320724,0
2015-08-31,66.649,67.435,66.255,67.35,588503,0
2015-09-01,66.46,67.795,65.562,66.007,593762,0
2015-09-02,66.501,67.254,65.988,66.897,396114,0
2015-09-03,67.111,67.828,66.47,66.853,392259,0
2015-09-04,66.247,66.546,65.724,66.288,272921,0
2015-09-08,67.101,67.761,66.22,67.486,556244,0
2015-09-09,67.923,68.275,67.306,67.425,321777,0
2015-09-10,67.341,68.574,67.017,68.146,786333,0
2015-09-11,67.905,68.358,66.897,67.152,536023,0
2015-09-14,67.264,68.136,67.193,67.684,577398,0
2015-09-15,67.803,69.497,67.735,69.445,623813,0
2015-09-16,69.439,70.491,69.301,69.993,856631,0
2015-09-17,69.976,70.609,69.617,70.198,1140680,0
2015-09-18,69.72,70.627,69.651,70.498,3314784,0
2015-09-21,71.011,71.113,69.67,69.942,588152,0
2015-09-22,69.291,69.523,68.377,69.31,509608,0
2015-09-23,69.531,69.531,68.686,68.797,479686,0
2015-09-24,68.521,68.607,66.732,66.837,994061,0
2015-09-25,67.07,67.324,65.485,65.62,800644,0
2015-09-28,65.45,65.45,62.225,63.225,1423921,0
2015-09-29,63.414,64.424,61.918,62.338,942187,0
2015-09-30,62.962,64.03,62.635,63.876,1030318,0
2015-10-01,64.065,64.28,62.242,62.92,944760,0
2015-10-02,62.644,63.945,62.011,63.945,632101,0
2015-10-05,64.355,65.031,64.098,64.92,653171,0
2015-10-06,64.74,64.92,63.192,63.269,901398,0
2015-10-07,63.645,64.209,62.952,64.09,1142291,0
2015-10-08,64.09,66.151,63.824,65.681,561503,0
2015-10-09,65.845,66.793,65.802,66.69,577982,0
2015-10-12,66.554,68.016,66.47,67.282,639115,0
2015-10-13,67.633,68.41,66.819,67.392,690072,0
2015-10-14,67.392,68.095,66.963,67.033,487517,0
2015-10-15,67.128,67.392,66.829,67.121,385246,0
2015-10-16,67.324,67.744,66.829,67.075,258895,0
2015-10-19,67.135,67.956,66.829,67.546,340679,0
2015-10-20,67.193,68.402,67.193,67.803,317296,0
2015-10-21,68.266,69.412,67.812,68.445,690773,0
2015-10-22,69.179,69.179,67.572,68.058,524802,0
2015-10-23,68.529,68.702,67.702,67.803,440179,0
2015-10-26,67.896,68.205,67.193,67.333,586866,0
2015-10-27,67.306,67.592,66.324,66.382,822735,0
2015-10-28,66.554,67.684,66.068,67.075,424167,0
2015-10-29,66.718,67.504,66.229,67.264,481088,0
2015-10-30,67.538,68.615,66.94,68.058,505517,0
2015-11-02,68.275,68.717,68.016,68.317,708152,0
2015-11-03,68.385,71.336,68.358,68.557,1487094,0
2015-11-04,68.939,69.24,68.095,68.256,583384,0
2015-11-05,68.23,68.666,67.709,67.873,560452,0
2015-11-06,67.873,68.104,66.88,66.94,449414,0
2015-11-09,66.732,67.461,65.868,65.988,654223,0
2015-11-10,65.66,68.002,65.66,67.396,764845,0
2015-11-11,67.673,68.109,67.326,67.326,338831,0
2015-11-12,66.857,67.664,66.416,66.441,487285,0
2015-11-13,66.241,67.589,66.145,66.189,378563,0
2015-11-16,65.927,66.762,65.477,65.762,609710,0
2015-11-17,65.815,66.345,65.355,65.912,691135,0
2015-11-18,65.903,67.09,65.903,66.336,619845,0
2015-11-19,66.448,66.598,65.608,65.762,355300,0
2015-11-20,65.791,66.172,64.913,65.528,425323,0
2015-11-23,65.399,65.755,64.955,65.339,548900,0
2015-11-24,65.035,65.208,64.505,65.025,534001,0
2015-11-25,65.044,65.399,64.94,65.156,395379,0
2015-11-27,65.234,65.426,64.782,64.992,243931,0
2015-11-30,65.025,65.711,64.955,65.148,532890,0
2015-12-01,65.148,66.675,65.12,66.397,1139803,0
2015-12-02,66.207,67.048,65.781,65.852,866071,0
2015-12-03,66.145,66.145,64.782,65.044,698629,0
2015-12-04,64.801,64.922,63.628,64.088,1086629,0
2015-12-07,63.515,64.157,58.766,59.547,2883856,0
2015-12-08,58.947,60.945,57.733,60.701,1808638,0
2015-12-09,60.433,61.9,60.414,60.457,1069700,0
2015-12-10,60.537,60.884,59.485,59.695,676623,0
2015-12-11,59.157,59.763,57.619,57.739,1130624,0
2015-12-14,57.654,58.027,55.621,56.716,1504066,0
2015-12-15,56.873,58.471,56.873,57.8,722230,0
2015-12-16,58.096,58.688,57.81,58.66,840626,0
2015-12-17,58.73,59.287,57.126,57.168,1162757,0
2015-12-18,56.7,57.202,56.465,56.716,1598329,0
2015-12-21,56.95,57.88,56.724,57.852,767722,0
2015-12-22,58.564,60.155,57.88,59.485,1619603,0
2015-12-23,60.084,61.344,59.278,61.309,1223105,0
2015-12-24,61.119,61.943,61.119,61.213,588081,0
2015-12-28,61.075,61.336,60.241,60.788,476751,0
2015-12-29,60.978,61.575,60.545,61.344,343912,0
2015-12-30,61.189,61.475,60.76,61.284,326709,0
2015-12-31,60.978,63.151,60.867,63.036,1217568,0
2016-01-04,62.36,62.36,60.284,60.743,1193991,0
2016-01-05,60.781,61.119,59.903,60.362,625099,0
2016-01-06,59.702,60.362,58.28,58.956,1209461,0
2016-01-07,58.175,58.358,56.7,57.671,1334252,0
2016-01-08,57.914,58.487,57.557,57.8,760191,0
2016-01-11,57.905,58.965,57.074,58.885,779819,0
2016-01-12,59.21,60.102,58.663,60.049,1000372,0
2016-01-13,60.32,60.639,58.504,58.931,1098697,0
2016-01-14,58.931,59.634,57.419,59.165,637059,0
2016-01-15,57.905,58.063,56.056,56.796,1068191,0
2016-01-19,57.384,57.551,55.224,55.64,977679,0
2016-01-20,54.849,54.849,50.733,53.087,2520374,0
2016-01-21,52.991,55.214,52.201,54.632,1329950,0
2016-01-22,55.64,56.525,54.737,55.631,688159,0
2016-01-25,55.284,55.621,54.737,54.805,795067,0
2016-01-26,55.232,56.369,54.728,56.238,577168,0
2016-01-27,56.334,56.786,55.058,55.397,571572,0
2016-01-28,56.257,56.403,55.336,55.621,629230,0
2016-01-29,56.152,58.314,56.152,58.227,987742,0
2016-02-01,57.958,58.199,57.045,57.481,545340,0
2016-02-02,56.439,56.569,53.808,54.207,1162754,0
2016-02-03,54.623,54.997,53,54.927,1066818,0
2016-02-04,54.815,56.594,54.57,56.291,1396523,0
2016-02-05,56.291,56.429,54.145,54.589,662436,0
2016-02-08,53.703,54.138,49.37,49.579,1701344,0
2016-02-09,48.954,49.823,46.879,46.975,2561753,0
2016-02-10,47.529,48.111,46.583,47.512,833523,0
2016-02-11,46.454,47.13,45.003,45.924,1058648,0
2016-02-12,46.6,48.458,46.075,48.26,1044202,0
2016-02-16,48.685,50.517,48.555,49.979,1190428,0
2016-02-17,50.186,52.565,49.493,52.435,1473594,0
2016-02-18,52.453,53,51.706,52.401,1058414,0
2016-02-19,52.097,52.948,51.651,52.87,624656,0
2016-02-22,53.348,55.725,52.782,54.555,1505548,0
2016-02-23,54.702,55.431,51.741,52.739,1558031,0
2016-02-24,51.854,52.609,51.134,52.289,1148742,0
2016-02-25,52.097,53.313,51.334,52.496,1137086,0
2016-02-26,52.662,53.494,52.409,53.243,666099,0
2016-02-29,53.268,53.708,52.72,53.009,1014165,0
2016-03-01,53.363,55.452,53.194,54.539,772076,0
2016-03-02,54.193,55.256,54.159,55.088,622360,0
2016-03-03,55.133,56.505,54.94,55.318,767090,0
2016-03-04,55.637,57.964,55.297,56.62,910178,0
2016-03-07,56.318,57.841,56.017,56.399,787451,0
2016-03-08,56.053,56.185,54.574,55.008,807589,0
2016-03-09,55.283,56.946,54.894,56.592,693117,0
2016-03-10,56.496,56.778,54.894,55.769,500854,0
2016-03-11,56.3,57.043,55.814,56.76,561838,0
2016-03-14,56.637,56.928,55.777,56.292,419303,0
2016-03-15,56.053,56.128,55.265,55.584,523394,0
2016-03-16,55.389,57.603,55.389,57.521,575495,0
2016-03-17,57.381,58.565,57.028,58.371,1451230,0
2016-03-18,58.662,59.31,58.459,58.815,712134,0
2016-03-21,58.681,58.884,57.667,58.565,510233,0
2016-03-22,58.026,58.341,57.61,58.096,728192,0
2016-03-23,57.938,58.034,56.257,56.353,834314,0
2016-03-24,56.053,57.698,55.593,57.512,621435,0
2016-03-28,57.823,57.91,57.077,57.646,475345,0
2016-03-29,57.043,57.925,56.69,57.717,536047,0
2016-03-30,58.274,59.318,58.274,58.921,703880,0
2016-03-31,58.824,60.381,58.594,59.682,1988251,0
2016-04-01,59.017,59.981,57.521,59.981,934551,0
2016-04-04,60.043,60.181,59.151,59.539,502323,0
2016-04-05,59.185,59.633,58.753,59.292,687723,0
2016-04-06,59.496,59.874,59.007,59.467,478553,0
2016-04-07,58.777,59.318,58.247,58.671,405241,0
2016-04-08,59.452,59.753,58.796,59.007,260774,0
2016-04-11,59.399,60.009,58.974,59.061,299780,0
2016-04-12,59.141,60.628,59.101,60.167,611175,0
2016-04-13,60.592,61.973,60.177,61.363,928038,0
2016-04-14,61.406,62.429,61.026,61.946,802087,0
2016-04-15,61.946,62.151,60.823,61.301,705532,0
2016-04-18,60.867,61.8,60.531,61.203,444918,0
2016-04-19,61.565,62.908,61.323,62.884,559873,0
2016-04-20,62.761,63.434,62.079,62.913,1094886,0
2016-04-21,62.725,63.523,62.123,62.248,907567,0
2016-04-22,62.158,63.23,62.045,62.3,520982,0
2016-04-25,62.46,62.753,61.247,61.469,634788,0
2016-04-26,61.885,62.86,61.221,62.814,417496,0
2016-04-27,62.947,63.381,62.045,62.61,487989,0
2016-04-28,62.504,62.71,61.815,61.939,289093,0
2016-04-29,61.946,62.46,61.221,62.291,395397,0
2016-05-02,62.23,62.522,61.752,61.876,1205800,0
2016-05-03,60.823,61.106,59.575,60.521,1239052,0
2016-05-04,60.097,61.762,60.097,61.663,750521,0
2016-05-05,62.107,63.141,61.955,62.31,553749,0
2016-05-06,62.23,63.557,61.895,62.212,673103,0
2016-05-09,62.212,62.31,60.911,60.965,644796,0
2016-05-10,61.28,63.135,61.275,62.577,662442,0
2016-05-11,62.577,63.063,62.189,62.297,404417,0
2016-05-12,62.703,63.433,62.09,62.343,394280,0
2016-05-13,62.649,63.225,62.306,62.306,567889,0
2016-05-16,62.189,64.324,61.964,64.26,630195,0
2016-05-17,64.079,65.174,63.558,63.747,553837,0
2016-05-18,63.792,64.084,62.585,63.063,512127,0
2016-05-19,62.657,63.667,62.154,63.477,675202,0
2016-05-20,63.577,64.856,63.243,64.368,837536,0
2016-05-23,64.143,64.773,63.623,64.171,638251,0
2016-05-24,64.341,64.927,64.234,64.612,388384,0
2016-05-25,64.773,65.216,64.387,64.711,381948,0
2016-05-26,64.819,64.937,63.747,63.784,592671,0
2016-05-27,63.838,64.432,63.55,64.414,397005,0
2016-05-31,64.522,64.856,64.396,64.495,444173,0
2016-06-01,64.054,65.026,63.786,64.782,437133,0
2016-06-02,64.612,64.9,64.468,64.567,405611,0
2016-06-03,64.594,65.423,64.234,65.315,437838,0
2016-06-06,65.387,66.414,65.369,66.188,530206,0
2016-06-07,66.198,67.458,66.116,67.018,399406,0
2016-06-08,67.171,67.548,66.72,67.009,250525,0
2016-06-09,66.549,67.187,66.386,66.791,366221,0
2016-06-10,65.91,66.214,65.638,65.856,302309,0
2016-06-13,65.503,65.847,64.621,64.792,436991,0
2016-06-14,64.513,65.098,63.972,64.404,411349,0
2016-06-15,64.603,64.865,64.017,64.079,492760,0
2016-06-16,63.757,63.864,62.872,63.459,477280,0
2016-06-17,63.54,64.334,63.117,64.009,407611,0
2016-06-20,65.179,65.333,64.305,64.404,486847,0
2016-06-21,64.585,64.846,63.946,64.387,398269,0
2016-06-22,64.656,64.944,63.892,64.45,376491,0
2016-06-23,65.295,65.432,64.67,64.963,489339,0
2016-06-24,62.154,63.991,62,63.315,784097,0
2016-06-27,62.649,63.126,61.721,62.748,903649,0
2016-06-28,63.433,64.639,63.126,64.341,986711,0
2016-06-29,65.017,66.062,64.773,65.729,613170,0
2016-06-30,65.817,66.692,65.229,66.692,642069,0
2016-07-01,66.756,66.756,66.09,66.198,335985,0
2016-07-05,65.748,66.619,64.656,66.521,759201,0
2016-07-06,66.34,66.917,65.714,66.414,605772,0
2016-07-07,66.512,66.846,66.018,66.44,392237,0
2016-07-08,67.034,67.332,66.458,67.024,544096,0
2016-07-11,67.305,68.07,66.917,67.468,307267,0
2016-07-12,67.819,68.845,67.709,68.24,516338,0
2016-07-13,68.412,68.664,67.575,68.512,689060,0
2016-07-14,68.899,68.987,67.548,67.801,502507,0
2016-07-15,68.025,69.555,67.937,69.295,557431,0
2016-07-18,69.152,69.251,68.421,68.972,491226,0
2016-07-19,68.899,69.466,68.664,69.466,382131,0
2016-07-20,69.602,69.799,69.061,69.421,353898,0
2016-07-21,69.26,69.728,69.125,69.51,475634,0
2016-07-22,69.529,69.862,69.246,69.628,237526,0
2016-07-25,69.51,69.745,69.133,69.403,298633,0
2016-07-26,69.223,69.799,68.836,69.251,340110,0
2016-07-27,69.339,69.638,68.152,68.475,421428,0
2016-07-28,68.503,68.709,68.108,68.566,314450,0
2016-07-29,68.547,69.187,68.066,69.035,400291,0
2016-08-01,69.08,69.08,68.386,68.62,450866,0
2016-08-02,68.899,71.016,68.899,69.791,1410855,0
2016-08-03,69.791,71.754,69.529,71.501,878686,0
2016-08-04,71.574,73.061,71.529,72.879,709007,0
2016-08-05,73.16,73.411,72.475,72.546,500884,0
2016-08-08,72.789,73.385,71.737,72.123,618099,0
2016-08-09,72.288,72.682,71.825,72.269,483815,0
2016-08-10,72.279,73.257,71.859,73.248,576408,0
2016-08-11,73.404,74.016,72.426,73.302,498717,0
2016-08-12,73.45,73.697,73.019,73.569,215461,0
2016-08-15,73.56,73.944,73.422,73.715,238283,0
2016-08-16,73.404,73.605,71.18,73.322,217108,0
2016-08-17,73.505,73.715,72.517,73.65,349703,0
2016-08-18,73.459,73.971,73.203,73.853,211604,0
2016-08-19,73.523,73.853,73.358,73.715,178900,0
2016-08-22,73.65,73.697,72.937,73.175,257577,0
2016-08-23,73.487,73.77,73.358,73.725,330956,0
2016-08-24,73.908,74.155,73.65,74.081,560102,0
2016-08-25,74.062,74.52,73.859,74.52,354721,0
2016-08-26,74.375,74.932,73.587,73.687,509784,0
2016-08-29,73.798,74.31,73.263,74.1,303323,0
2016-08-30,74.1,74.168,73.413,73.999,246330,0
2016-08-31,73.944,73.944,72.497,73.138,501757,0
2016-09-01,73.413,74.1,72.644,74.1,413716,0
2016-09-02,74.291,75.303,74.291,75.097,349970,0
2016-09-06,75.124,75.513,74.822,75.244,351249,0
2016-09-07,75.482,76.177,75.042,76.029,373158,0
2016-09-08,75.939,76.441,75.431,76.139,420528,0
2016-09-09,75.6,75.71,73.569,73.761,424062,0
2016-09-12,73.166,74.896,73.083,74.32,456888,0
2016-09-13,74.081,74.081,72.552,72.892,410321,0
2016-09-14,73.002,73.518,72.544,72.791,237348,0
2016-09-15,73.158,74.172,73.002,74.045,323625,0
2016-09-16,74.155,74.365,73.665,73.806,484046,0
2016-09-19,74.291,74.384,73.697,74.236,281950,0
2016-09-20,74.465,74.493,72.957,73.012,595643,0
2016-09-21,73.377,74.21,72.892,73.971,662571,0
2016-09-22,74.511,75.994,74.3,75.949,632748,0
2016-09-23,75.965,76.113,75.234,75.939,328821,0
2016-09-26,75.528,76.248,75.528,76.049,525601,0
2016-09-27,76.248,76.992,76.004,76.113,557089,0
2016-09-28,76.506,77.321,76.094,76.972,581665,0
2016-09-29,76.716,76.854,75.097,75.847,569492,0
2016-09-30,76.148,76.849,75.829,76.158,1031038,0
2016-10-03,76.203,76.351,74.914,75.408,483691,0
2016-10-04,75.618,75.71,74.136,74.877,389271,0
2016-10-05,77.768,77.768,74.639,75.664,427740,0
2016-10-06,75.097,76.303,74.53,75.838,818231,0
2016-10-07,75.949,77.172,75.544,75.719,729344,0
2016-10-10,76.094,77.256,76.094,76.579,299991,0
2016-10-11,76.47,76.606,75.079,75.71,461720,0
2016-10-12,75.664,75.965,75.389,75.591,421027,0
2016-10-13,75.189,75.819,74.584,75.498,514778,0
2016-10-14,75.792,76.029,74.987,75.042,298467,0
2016-10-17,74.575,75.528,74.501,75.528,386132,0
2016-10-18,76.039,76.168,75.838,76.122,285683,0
2016-10-19,76.268,77.092,75.975,76.689,274788,0
2016-10-20,76.396,77.037,76.039,76.242,514281,0
2016-10-21,76.039,76.203,75.124,75.664,348369,0
2016-10-24,75.664,76.258,75.489,75.646,412132,0
2016-10-25,75.637,76.47,75.436,75.802,378746,0
2016-10-26,75.498,75.642,73.971,74.968,578463,0
2016-10-27,75.225,75.316,74.501,74.584,210045,0
2016-10-28,74.722,74.772,73.77,73.908,666782,0
2016-10-31,74.136,74.957,73.834,74.85,484904,0
2016-11-01,78.125,78.18,75.974,76.441,1290701,0
2016-11-02,76.706,76.945,76.278,76.551,513573,0
2016-11-03,76.541,76.862,75.689,76.075,579963,0
2016-11-04,74.246,74.658,73.687,73.706,1550161,0
2016-11-07,74.337,75.088,74.3,74.877,808586,0
2016-11-08,75.072,75.807,74.654,75.148,690391,0
2016-11-09,75.295,76.295,74.747,74.84,896615,0
2016-11-10,75.203,75.259,72.33,72.386,1257928,0
2016-11-11,72.218,73.129,71.745,72.777,690205,0
2016-11-14,72.832,73.279,72.135,72.851,551736,0
2016-11-15,73.082,75.379,73.082,74.356,1291125,0
2016-11-16,73.957,75.072,73.808,74.376,775522,0
2016-11-17,74.747,75.983,74.449,75.854,956571,0
2016-11-18,75.723,75.854,75.1,75.611,467376,0
2016-11-21,76.141,76.411,75.332,75.64,500448,0
2016-11-22,76.095,76.337,75.426,75.964,621157,0
2016-11-23,75.769,76.216,75.342,75.964,527764,0
2016-11-25,76.281,76.717,75.964,76.717,311949,0
2016-11-28,76.56,77.044,75.947,76.02,693612,0
2016-11-29,75.342,76.402,75.295,76.058,502532,0
2016-11-30,76.43,76.708,75.305,76.17,3663426,0
2016-12-01,76.699,76.699,75.072,75.658,595800,0
2016-12-02,75.881,76.123,74.115,74.58,729539,0
2016-12-05,75.035,76.067,74.743,75.807,515425,0
2016-12-06,75.732,76.671,75.667,76.02,561113,0
2016-12-07,76.281,77.189,75.779,77.126,614262,0
2016-12-08,77.313,77.461,76.55,76.616,478398,0
2016-12-09,76.912,77.277,76.54,76.904,431422,0
2016-12-12,76.968,77.443,76.596,77.303,521239,0
2016-12-13,77.452,77.763,76.904,77.228,573429,0
2016-12-14,77.155,77.172,75.964,76.049,497860,0
2016-12-15,76.02,77.09,75.676,76.076,561913,0
2016-12-16,76.012,76.295,75.964,76.196,758050,0
2016-12-19,76.514,76.839,75.947,76.216,411593,0
2016-12-20,76.262,76.792,75.798,76.328,457647,0
2016-12-21,76.671,77.332,76.616,76.819,423965,0
2016-12-22,76.606,76.848,76.085,76.625,416752,0
2016-12-23,76.876,76.997,76.318,76.978,259357,0
2016-12-27,76.978,77.257,76.578,76.616,177440,0
2016-12-28,76.616,76.844,75.658,75.816,453546,0
2016-12-29,75.993,76.494,75.758,75.973,272603,0
2016-12-30,76.104,76.438,75.575,75.947,429053,0
2017-01-03,77.062,77.062,75.295,76.049,558403,0
2017-01-04,76.085,76.514,75.128,75.611,790583,0
2017-01-05,75.723,76.058,75.453,75.964,478585,0
2017-01-06,75.891,76.328,75.772,76.076,374767,0
2017-01-09,76.076,76.392,75.667,75.983,362707,0
2017-01-10,76.012,76.876,75.765,76.819,908763,0
2017-01-11,77.099,77.11,76.383,76.494,453450,0
2017-01-12,76.57,77.155,75.361,76.095,553836,0
2017-01-13,76.17,76.587,75.737,76.392,345329,0
2017-01-17,76.876,76.876,75.747,76.764,416359,0
2017-01-18,76.56,77.052,76.029,76.968,344934,0
2017-01-19,76.988,77.006,76.206,76.54,309230,0
2017-01-20,76.69,76.978,76.525,76.839,252160,0
2017-01-23,76.802,76.819,75.854,76.15,316080,0
2017-01-24,76.438,76.662,76.146,76.364,453027,0
2017-01-25,76.123,77.09,76.088,76.922,1050230,0
2017-01-26,77.201,77.604,76.941,77.006,600251,0
2017-01-27,77.425,77.425,69.857,70.741,3910196,0
2017-01-30,69.81,70.368,68.082,69.504,1969920,0
2017-01-31,69.495,70.119,68.863,69.708,1025596,0
2017-02-01,69.997,70.499,69.142,70.48,706064,0
2017-02-02,70.48,70.973,70.119,70.174,1036016,0
2017-02-03,71.327,72.646,70.36,72.496,1693128,0
2017-02-06,72.506,73.678,72.079,73.632,1110076,0
2017-02-07,73.594,74.719,73.213,74.123,671521,0
2017-02-08,74.143,74.17,73.269,73.799,433332,0
2017-02-09,73.557,74.17,73.167,73.855,340742,0
2017-02-10,74.133,74.645,74.077,74.441,712241,0
2017-02-13,74.366,74.58,73.929,74.114,357875,0
2017-02-14,73.678,73.733,71.494,73.092,766875,0
2017-02-15,73.018,73.381,72.293,73.194,519065,0
2017-02-16,73.288,73.594,72.73,73.483,506928,0
2017-02-17,73.194,73.901,72.693,73.901,448962,0
2017-02-21,74.068,74.17,72.153,72.665,959133,0
2017-02-22,73.539,73.539,71.363,71.512,1409238,0
2017-02-23,71.651,72.283,71.038,71.4,694184,0
2017-02-24,70.341,71.512,70.341,70.341,1058995,0
2017-02-27,70.49,71.066,69.866,70.982,933652,0
2017-02-28,71.001,71.707,70.735,71.521,987623,0
2017-03-01,71.597,72.287,71.163,72.268,920988,0
2017-03-02,72.278,72.713,72.074,72.25,655406,0
2017-03-03,72.638,72.638,72.098,72.534,479537,0
2017-03-06,72.534,73.101,72.226,72.902,600296,0
2017-03-07,72.977,73.46,72.42,73.45,703836,0
2017-03-08,73.356,73.414,72.014,72.051,632377,0
2017-03-09,72.014,72.874,71.88,72.524,536536,0
2017-03-10,72.591,72.864,72.117,72.675,478519,0
2017-03-13,72.666,73.205,72.439,72.827,383640,0
2017-03-14,72.628,72.807,72.126,72.401,236287,0
2017-03-15,72.713,73.763,72.675,73.527,772105,0
2017-03-16,73.601,73.895,72.609,73.828,427529,0
2017-03-17,74.151,75.721,73.81,75.465,1962167,0
2017-03-20,75.314,75.502,74.671,75.465,979629,0
2017-03-21,75.843,76.069,74.671,74.831,761457,0
2017-03-22,74.794,75.445,74.405,74.945,379247,0
2017-03-23,74.878,75.465,74.68,75.087,434712,0
2017-03-24,75.228,75.843,75.058,75.304,385051,0
2017-03-27,74.878,75.796,74.831,75.361,555129,0
2017-03-28,75.579,76.202,75.492,75.871,608627,0
2017-03-29,75.692,76.155,75.616,75.975,382065,0
2017-03-30,75.957,76.477,75.885,76.344,299267,0
2017-03-31,76.288,76.533,76.108,76.202,567692,0
2017-04-03,76.202,76.363,75.824,76.089,569027,0
2017-04-04,76.118,76.505,75.721,75.871,504030,0
2017-04-05,76.013,76.391,75.134,75.219,593058,0
2017-04-06,75.285,75.684,74.567,75.389,457971,0
2017-04-07,75.455,75.597,74.992,75.408,419873,0
2017-04-10,75.673,76.222,75.569,76.022,427316,0
2017-04-11,76.231,76.581,75.815,76.486,510473,0
2017-04-12,76.468,76.468,74.986,75.361,553071,0
2017-04-13,75.247,75.47,74.557,74.594,455024,0
2017-04-17,74.718,75.049,74.632,74.955,400086,0
2017-04-18,74.878,75.068,74.405,74.784,532560,0
2017-04-19,74.935,75.824,74.671,75.484,649630,0
2017-04-20,75.711,75.957,75.475,75.843,365107,0
2017-04-21,75.975,75.975,75.541,75.758,339044,0
2017-04-24,76.373,76.42,75.475,75.9,425142,0
2017-04-25,75.975,76.789,75.957,76.704,414597,0
2017-04-26,76.675,76.977,76.269,76.411,266962,0
2017-04-27,76.448,76.628,75.843,76.297,264676,0
2017-04-28,76.695,77.129,76.401,76.95,1149398,0
2017-05-01,76.959,77.101,76.373,76.401,468922,0
2017-05-02,76.542,76.666,76.047,76.411,318148,0
2017-05-03,76.458,76.458,75.465,75.881,473131,0
2017-05-04,75.853,76.742,75.02,75.871,600092,0
2017-05-05,75.995,77.299,75.9,77.252,710480,0
2017-05-08,77.262,77.262,75.739,75.824,640767,0
2017-05-09,76.108,76.477,75.805,75.985,372494,0
2017-05-10,76.146,76.383,75.527,76.099,417622,0
2017-05-11,76.108,76.363,75.175,75.704,368602,0
2017-05-12,75.56,75.915,75.33,75.618,240640,0
2017-05-15,75.829,76.454,75.695,76.29,525208,0
2017-05-16,76.646,76.907,75.685,75.81,405037,0
2017-05-17,75.474,75.646,74.189,74.32,322004,0
2017-05-18,74.32,74.339,73.81,74.147,1237757,0
2017-05-19,74.55,75.69,74.185,75.339,324157,0
2017-05-22,75.464,76.122,75.262,75.801,685101,0
2017-05-23,75.723,76.098,75.391,75.454,306279,0
2017-05-24,75.512,75.608,74.963,75.31,226796,0
2017-05-25,75.474,75.512,74.983,75.378,363626,0
2017-05-26,75.436,75.588,75.156,75.348,736769,0
2017-05-30,75.406,75.478,74.647,74.714,263982,0
2017-05-31,74.801,74.93,73.859,74.897,487412,0
2017-06-01,74.993,76.041,74.589,75.704,383285,0
2017-06-02,75.743,75.945,75.099,75.3,273229,0
2017-06-05,75.3,75.733,75.175,75.436,599550,0
2017-06-06,75.474,75.474,73.983,74.147,788596,0
2017-06-07,74.224,74.334,73.492,73.772,512708,0
2017-06-08,73.445,73.859,72.868,73.281,564067,0
2017-06-09,73.253,73.656,72.965,73.31,546704,0
2017-06-12,73.492,73.945,73.449,73.598,345226,0
2017-06-13,73.666,74.444,73.55,74.436,446572,0
2017-06-14,74.069,74.637,73.829,74.532,394834,0
2017-06-15,74.368,74.637,74.051,74.281,809658,0
2017-06-16,74.541,74.666,73.676,74.666,454959,0
2017-06-19,74.714,75.175,74.512,75.175,330534,0
2017-06-20,74.983,75.156,74.118,74.156,362983,0
2017-06-21,74.204,74.358,73.339,73.426,238596,0
2017-06-22,73.743,74.416,73.555,74.368,181060,0
2017-06-23,74.426,75.396,74.416,75.33,474226,0
2017-06-26,75.598,76.444,75.555,76.041,399878,0
2017-06-27,76.051,76.301,75.185,75.33,450857,0
2017-06-28,75.685,76.185,75.272,75.897,285562,0
2017-06-29,75.819,76.059,75.137,75.627,257783,0
2017-06-30,75.925,75.963,74.829,75.378,590531,0
2017-07-03,75.637,76.243,75.444,75.925,165402,0
2017-07-05,75.915,75.93,74.444,74.858,341012,0
2017-07-06,74.82,75.069,74.339,74.484,412664,0
2017-07-07,74.676,74.772,73.724,74.598,460844,0
2017-07-10,74.733,74.801,73.647,73.647,370835,0
2017-07-11,73.743,73.743,73.109,73.118,742340,0
2017-07-12,73.695,74.174,73.137,73.955,413768,0
2017-07-13,74.195,74.33,73.743,73.925,257197,0
2017-07-14,74.031,74.868,73.872,74.685,379270,0
2017-07-17,74.81,75.089,74.647,74.983,292627,0
2017-07-18,74.82,74.968,72.839,73.061,423244,0
2017-07-19,73.069,73.859,73.069,73.426,704765,0
2017-07-20,73.647,73.781,73.253,73.397,907081,0
2017-07-21,73.175,73.502,72.781,72.965,332007,0
2017-07-24,73.061,73.368,72.772,73.041,437955,0
2017-07-25,73.358,73.55,73.041,73.368,365829,0
2017-07-26,73.436,73.964,72.762,72.82,563988,0
2017-07-27,72.887,73.397,72.378,72.743,607219,0
2017-07-28,72.647,73.041,72.522,72.801,408992,0
2017-07-31,73.031,73.061,72.484,72.887,648031,0
2017-08-01,73.147,73.82,73.069,73.214,462583,0
2017-08-02,73.214,73.272,72.31,73.195,358116,0
2017-08-03,73.32,73.781,72.656,73.253,632981,0
2017-08-04,73.6,73.676,72.973,73.205,349205,0
2017-08-07,73.262,73.464,73.069,73.224,613771,0
2017-08-08,73.224,73.397,72.532,72.618,462999,0
2017-08-09,72.387,73.272,72.166,72.57,735126,0
2017-08-10,72.55,73.363,71.855,71.904,543557,0
2017-08-11,71.522,71.953,71.502,71.953,312790,0
2017-08-14,72.364,72.59,71.767,71.826,422636,0
2017-08-15,71.845,72.07,70.739,71.258,503033,0
2017-08-16,70.993,71.228,70.283,70.484,583625,0
2017-08-17,70.543,71.561,70.161,70.357,593782,0
2017-08-18,70.415,70.876,69.759,70.621,867166,0
2017-08-21,70.513,70.972,70.298,70.582,294335,0
2017-08-22,70.67,71.708,70.572,71.581,690738,0
2017-08-23,71.718,71.894,70.768,71.267,317949,0
2017-08-24,71.365,71.424,71.052,71.277,217225,0
2017-08-25,71.385,71.512,71.062,71.385,479537,0
2017-08-28,71.453,71.518,70.797,70.944,287864,0
2017-08-29,70.699,71.267,70.435,71.072,220786,0
2017-08-30,71.013,71.375,70.699,71.365,278249,0
2017-08-31,71.542,73.03,71.532,72.942,735836,0
2017-09-01,73.079,73.246,72.384,73.06,386121,0
2017-09-05,73.099,73.353,71.943,71.982,770379,0
2017-09-06,72.11,72.413,71.679,71.884,358106,0
2017-09-07,71.953,72.002,71.052,71.297,601050,0
2017-09-08,71.189,71.757,70.954,71.473,362852,0
2017-09-11,71.728,72.707,71.652,72.306,447003,0
2017-09-12,72.374,72.531,71.806,72.041,579199,0
2017-09-13,71.992,72.119,70.983,71.414,571184,0
2017-09-14,71.356,71.737,71.228,71.737,589528,0
2017-09-15,71.737,72.296,71.63,72.198,774648,0
2017-09-18,72.472,73.54,72.374,72.834,1509019,0
2017-09-19,73.02,73.334,71.875,71.933,810762,0
2017-09-20,72.168,72.335,71.943,72.178,865855,0
2017-09-21,72.129,72.335,71.581,71.747,472088,0
2017-09-22,71.835,72.619,71.835,72.217,558568,0
2017-09-25,72.227,72.296,71.61,71.855,1256285,0
2017-09-26,71.855,72.031,70.67,71.649,1423172,0
2017-09-27,71.953,71.953,71.15,71.561,647613,0
2017-09-28,71.385,71.6,70.611,70.827,630325,0
2017-09-29,70.885,71.008,70.366,70.69,1254443,0
2017-10-02,70.895,71.943,70.337,71.884,604021,0
2017-10-03,71.845,72.11,71.072,71.111,605324,0
2017-10-04,71.336,71.451,70.601,71.091,964766,0
2017-10-05,71.405,71.522,71.16,71.336,742219,0
2017-10-06,71.326,71.326,70.67,71.199,760026,0
2017-10-09,71.502,71.689,71.013,71.052,490972,0
2017-10-10,71.101,71.532,70.562,70.925,528911,0
2017-10-11,70.846,71.111,70.523,70.621,709230,0
2017-10-12,70.513,71.199,70.425,70.885,567208,0
2017-10-13,71.336,71.542,70.836,71.15,372919,0
2017-10-16,71.297,71.414,70.876,71.091,685851,0
2017-10-17,71.091,71.258,70.758,70.778,558714,0
2017-10-18,70.748,70.843,70.122,70.239,560487,0
2017-10-19,70.092,70.19,69.632,69.789,489295,0
2017-10-20,69.847,70.298,69.377,69.416,433412,0
2017-10-23,69.358,69.407,67.076,67.223,1213628,0
2017-10-24,67.223,68.75,67.223,68.643,826885,0
2017-10-25,68.692,68.79,67.683,67.898,900125,0
2017-10-26,68.378,68.378,67.33,67.83,521753,0
2017-10-27,67.82,68.927,67.703,68.888,481939,0
2017-10-30,68.655,68.937,68.31,68.515,443669,0
2017-10-31,68.535,68.892,68.104,68.114,579250,0
2017-11-01,68.261,68.819,68.114,68.623,713807,0
2017-11-02,68.76,68.799,64.216,66.165,2555187,0
2017-11-03,66.106,66.963,65.371,66.841,992142,0
2017-11-06,67.086,67.477,66.89,67.36,914116,0
2017-11-07,67.428,67.654,66.988,67.037,576584,0
2017-11-08,66.939,67.458,66.508,66.576,861801,0
2017-11-09,66.576,67.428,66.116,67.35,779152,0
2017-11-10,67.21,67.275,66.13,66.18,760719,0
