Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.923,14.993,14.873,14.953,42946,0
2005-02-28,14.863,15.052,14.863,14.913,269405,0
2005-03-01,15.037,15.503,14.897,15.369,149462,0
2005-03-02,15.192,15.602,15.192,15.558,53949,0
2005-03-03,15.478,16.057,15.34,16.042,179178,0
2005-03-04,16.121,16.141,15.936,16.106,53162,0
2005-03-07,16.285,16.398,16.27,16.324,93141,0
2005-03-08,16.388,16.497,16.236,16.497,130968,0
2005-03-09,16.299,16.434,16.121,16.236,27919,0
2005-03-10,16.126,16.458,16.126,16.404,76969,0
2005-03-11,16.156,16.29,15.996,16.146,341417,0
2005-03-14,16.071,16.131,15.932,16.057,267334,0
2005-03-15,16.226,16.226,15.946,15.987,212265,0
2005-03-16,15.877,16.026,15.877,16.001,108875,0
2005-03-17,16.076,16.265,15.892,15.942,46595,0
2005-03-18,16.101,16.101,15.882,15.907,131628,0
2005-03-21,15.996,15.996,15.768,15.812,103096,0
2005-03-22,15.902,16.126,15.897,16.091,70576,0
2005-03-23,15.932,16.221,15.732,16.057,65011,0
2005-03-24,16.265,16.801,16.231,16.542,175417,0
2005-03-28,16.631,16.631,16.299,16.527,40939,0
2005-03-29,16.621,16.621,16.473,16.487,43521,0
2005-03-30,16.458,16.587,16.226,16.567,12610,0
2005-03-31,16.601,16.601,16.251,16.477,71867,0
2005-04-01,16.483,16.557,16.358,16.527,52844,0
2005-04-04,16.339,16.537,16.176,16.527,22479,0
2005-04-05,16.473,16.527,16.349,16.527,19875,0
2005-04-06,16.597,16.647,16.464,16.527,15363,0
2005-04-07,16.601,16.611,16.473,16.532,19171,0
2005-04-08,16.607,16.607,16.404,16.418,12821,0
2005-04-11,16.398,16.404,16.191,16.236,19119,0
2005-04-12,16.211,16.547,16.012,16.448,24231,0
2005-04-13,16.265,16.552,16.265,16.542,39459,0
2005-04-14,16.378,16.398,16.091,16.231,51287,0
2005-04-15,16.329,16.512,15.752,15.922,170724,0
2005-04-18,15.842,17.1,15.832,16.731,133859,0
2005-04-19,16.761,16.761,16.349,16.394,82461,0
2005-04-20,16.319,16.817,16.319,16.388,44610,0
2005-04-21,16.691,16.691,16.547,16.651,38211,0
2005-04-22,16.587,16.641,15.852,16.016,65359,0
2005-04-25,16.275,16.275,15.932,16.091,56631,0
2005-04-26,16.001,16.246,15.892,16.062,32179,0
2005-04-27,15.752,16.006,15.488,15.838,51285,0
2005-04-28,15.513,15.788,15.513,15.788,39369,0
2005-04-29,15.738,16.166,15.728,15.907,52118,0
2005-05-02,15.902,16.106,15.602,15.812,84353,0
2005-05-03,15.892,16.27,15.748,15.987,65263,0
2005-05-04,16.324,17.001,15.926,16.701,81213,0
2005-05-05,16.567,16.572,15.628,15.818,179358,0
2005-05-06,15.897,15.962,15.762,15.956,42673,0
2005-05-09,15.832,16.503,15.832,16.398,68407,0
2005-05-10,16.454,16.454,16.051,16.096,111573,0
2005-05-11,16.016,16.414,15.952,16.414,22775,0
2005-05-12,16.418,16.418,15.688,15.688,28015,0
2005-05-13,15.708,15.932,15.137,15.246,26215,0
2005-05-16,15.132,15.533,15.122,15.423,29425,0
2005-05-17,15.286,16.522,15.286,16.428,84480,0
2005-05-18,16.512,16.866,16.404,16.687,78489,0
2005-05-19,16.617,16.631,16.418,16.458,28113,0
2005-05-20,16.131,16.532,16.131,16.339,18306,0
2005-05-23,16.121,16.404,16.106,16.26,39523,0
2005-05-24,16.131,16.394,16.131,16.304,3317,0
2005-05-25,16.398,16.404,16.256,16.378,16977,0
2005-05-26,16.354,16.503,16.354,16.404,14508,0
2005-05-27,16.364,16.503,16.364,16.404,9393,0
2005-05-31,16.404,16.597,16.354,16.477,56087,0
2005-06-01,16.404,17.006,16.404,17.006,71264,0
2005-06-02,17.021,17.095,16.851,16.941,156377,0
2005-06-03,16.871,16.981,16.827,16.931,109527,0
2005-06-06,16.901,17.637,16.881,17.627,65273,0
2005-06-07,17.547,17.652,16.901,16.901,74569,0
2005-06-08,17.071,17.407,16.926,17.188,37220,0
2005-06-09,16.717,16.981,16.701,16.981,56635,0
2005-06-10,16.971,17.046,16.721,17.001,133834,0
2005-06-13,17.076,17.303,17.011,17.174,14133,0
2005-06-14,17.085,17.537,17.085,17.537,35291,0
2005-06-15,17.473,17.537,17.298,17.537,69915,0
2005-06-16,17.533,17.612,17.433,17.612,24765,0
2005-06-17,16.901,17.547,16.901,17.447,124903,0
2005-06-20,17.377,17.573,17.179,17.397,82686,0
2005-06-21,17.348,17.622,17.328,17.473,75027,0
2005-06-22,17.632,17.74,17.583,17.657,93585,0
2005-06-23,17.74,17.84,17.547,17.726,87709,0
2005-06-24,17.69,17.69,17.243,17.523,212033,0
2005-06-27,17.363,17.363,17.031,17.213,59325,0
2005-06-28,17.155,17.367,16.941,17.203,42617,0
2005-06-29,17.076,17.076,16.671,16.881,33361,0
2005-06-30,16.926,17.248,16.821,17.184,62138,0
2005-07-01,17.056,17.397,17.051,17.348,48049,0
2005-07-05,17.115,17.477,17.115,17.477,36818,0
2005-07-06,17.238,17.667,17.238,17.662,83998,0
2005-07-07,17.397,17.622,17.165,17.497,151847,0
2005-07-08,17.523,17.895,17.457,17.895,92094,0
2005-07-11,17.915,18.064,17.447,18.064,66394,0
2005-07-12,18.064,18.109,17.76,17.93,44109,0
2005-07-13,17.84,17.88,17.145,17.367,103322,0
2005-07-14,17.513,17.513,17.179,17.333,26390,0
2005-07-15,17.208,17.647,17.203,17.557,23776,0
2005-07-18,17.318,17.497,17.273,17.383,76236,0
2005-07-19,17.443,17.503,17.373,17.503,55851,0
2005-07-20,17.343,18.152,17.343,18.109,7841,0
2005-07-21,18.094,18.094,17.373,17.652,29094,0
2005-07-22,17.895,17.965,17.766,17.965,28504,0
2005-07-25,17.895,18.158,17.875,17.935,96376,0
2005-07-26,17.945,18.02,17.77,17.915,43439,0
2005-07-27,17.82,18.327,17.736,18.267,42870,0
2005-07-28,18.362,18.701,18.198,18.572,23840,0
2005-07-29,18.731,19.082,17.836,18.332,47953,0
2005-08-01,18.636,18.87,18.277,18.616,40256,0
2005-08-02,18.442,18.905,17.8,18.905,27843,0
2005-08-03,19.112,19.112,18.152,18.257,178197,0
2005-08-04,18.172,18.546,18.172,18.392,19787,0
2005-08-05,17.955,18.168,17.88,17.88,43148,0
2005-08-08,18.099,18.612,17.885,18.045,116955,0
2005-08-09,18.089,18.242,17.756,17.955,75452,0
2005-08-10,18.05,18.612,18.05,18.192,54119,0
2005-08-11,18.198,18.492,18.172,18.436,19024,0
2005-08-12,18.482,18.666,18.142,18.616,41750,0
2005-08-15,18.701,18.726,18.132,18.436,38786,0
2005-08-16,18.476,18.476,18.158,18.198,26105,0
2005-08-17,18.222,18.846,18.138,18.706,33625,0
2005-08-18,18.706,18.706,18.168,18.392,21314,0
2005-08-19,18.392,18.582,18.089,18.188,21440,0
2005-08-22,18.297,18.716,18.162,18.616,11670,0
2005-08-23,18.716,18.766,18.282,18.442,32101,0
2005-08-24,18.566,18.914,18.222,18.606,27535,0
2005-08-25,18.766,18.766,18.337,18.506,12313,0
2005-08-26,17.91,18.696,17.9,18.382,99669,0
2005-08-29,18.382,18.552,18.148,18.466,64068,0
2005-08-30,18.188,18.612,18.188,18.452,71492,0
2005-08-31,18.402,18.422,18.282,18.422,187725,0
2005-09-01,18.422,18.442,18.252,18.252,107470,0
2005-09-02,18.302,18.446,18.242,18.282,30012,0
2005-09-06,18.218,18.292,17.85,18.247,94233,0
2005-09-07,18.212,18.322,17.846,17.96,47072,0
2005-09-08,17.79,18.142,17.77,18.005,89693,0
2005-09-09,18.089,18.182,17.77,18.132,29315,0
2005-09-12,18.182,18.392,17.826,17.91,76783,0
2005-09-13,17.895,18.03,17.483,17.602,113447,0
2005-09-14,17.607,18.025,17.238,17.367,111311,0
2005-09-15,17.363,17.507,17.223,17.383,83511,0
2005-09-16,17.423,17.622,17.258,17.573,337684,0
2005-09-19,17.527,17.657,17.407,17.477,133355,0
2005-09-20,17.523,17.965,17.303,17.333,162447,0
2005-09-21,17.273,17.417,16.542,16.562,257879,0
2005-09-22,16.611,16.611,15.818,15.857,230115,0
2005-09-23,16.032,18.118,15.987,17.895,336752,0
2005-09-26,18.01,18.691,18.01,18.686,237655,0
2005-09-27,18.462,19.008,18.462,18.84,149290,0
2005-09-28,18.771,18.771,17.427,18.04,280227,0
2005-09-29,18.02,18.846,18.005,18.641,150319,0
2005-09-30,18.761,18.846,18.442,18.552,116358,0
2005-10-03,18.522,19.102,18.522,18.83,133534,0
2005-10-04,18.84,19.331,18.736,18.83,150205,0
2005-10-05,18.786,19.127,18.297,18.446,174024,0
2005-10-06,18.576,18.895,18.442,18.486,135433,0
2005-10-07,18.552,19.018,18.552,18.885,75537,0
2005-10-10,18.88,18.924,18.641,18.686,102049,0
2005-10-11,18.666,18.666,17.87,18.198,282833,0
2005-10-12,18.118,18.128,17.577,17.786,532078,0
2005-10-13,17.203,17.866,17.15,17.73,2054035,0
2005-10-14,17.796,18.716,17.642,17.935,511458,0
2005-10-17,17.89,18.242,17.273,17.92,413045,0
2005-10-18,17.82,18.103,17.573,17.92,209573,0
2005-10-19,17.87,18.376,17.87,18.302,221712,0
2005-10-20,18.267,18.766,18.267,18.476,161579,0
2005-10-21,18.392,18.998,18.392,18.746,109228,0
2005-10-24,18.791,19.76,18.666,19.66,289230,0
2005-10-25,19.601,19.675,19.287,19.631,304131,0
2005-10-26,19.635,19.844,19.396,19.425,135270,0
2005-10-27,19.386,19.525,19.072,19.072,192330,0
2005-10-28,19.033,19.411,19.003,19.122,137862,0
2005-10-31,19.287,19.601,19.261,19.287,372861,0
2005-11-01,19.147,19.511,19.067,19.495,217688,0
2005-11-02,19.581,21.375,19.511,20.624,546843,0
2005-11-03,20.689,20.689,20.28,20.356,244405,0
2005-11-04,20.33,20.495,20.18,20.43,77346,0
2005-11-07,20.45,20.45,20.16,20.236,116492,0
2005-11-08,20.136,20.3,20.062,20.216,286785,0
2005-11-09,20.126,20.25,20.082,20.146,377151,0
2005-11-10,20.286,20.31,20.136,20.19,147670,0
2005-11-11,20.166,20.475,20.166,20.405,245468,0
2005-11-14,20.43,20.763,20.43,20.604,227839,0
2005-11-15,20.604,20.604,19.973,20.19,190168,0
2005-11-16,20.19,20.3,19.421,19.928,201501,0
2005-11-17,20.012,20.21,19.735,20.112,229316,0
2005-11-18,20.336,20.445,20.007,20.17,191495,0
2005-11-21,20.176,20.31,19.992,20.092,456464,0
2005-11-22,20.092,20.15,19.938,20.077,251945,0
2005-11-23,20.131,20.29,20.057,20.206,221833,0
2005-11-25,20.3,20.356,20.21,20.316,66050,0
2005-11-28,20.38,20.43,20.032,20.176,210464,0
2005-11-29,20.266,20.34,20.067,20.2,314318,0
2005-11-30,20.216,20.45,20.087,20.087,221969,0
2005-12-01,20.236,20.64,20.141,20.64,333775,0
2005-12-02,20.455,20.684,20.455,20.664,391829,0
2005-12-05,20.634,21.006,20.346,20.873,521221,0
2005-12-06,21.032,21.27,20.868,21.016,424490,0
2005-12-07,21.086,21.186,20.946,21.102,182540,0
2005-12-08,21.096,21.414,21.002,21.316,215562,0
2005-12-09,21.236,21.385,21.066,21.266,79290,0
2005-12-12,21.365,21.394,21.25,21.375,94319,0
2005-12-13,21.276,21.375,21.22,21.336,143879,0
2005-12-14,21.369,21.499,21.151,21.22,193867,0
2005-12-15,21.116,21.206,20.863,20.956,189278,0
2005-12-16,20.922,21.404,20.828,21.306,308962,0
2005-12-19,21.349,21.375,21.002,21.002,124679,0
2005-12-20,21.112,21.871,21.112,21.29,177435,0
2005-12-21,21.375,21.375,21.151,21.186,173417,0
2005-12-22,21.092,21.23,20.936,20.986,209843,0
2005-12-23,21.022,21.266,20.793,21.2,160800,0
2005-12-27,21.276,21.349,20.873,21.022,88427,0
2005-12-28,21.18,21.399,20.966,21.276,93747,0
2005-12-29,21.136,21.812,21.136,21.658,159803,0
2005-12-30,21.658,21.787,21.539,21.678,172102,0
2006-01-03,21.678,21.955,21.419,21.866,354565,0
2006-01-04,21.871,22.145,21.807,21.975,161837,0
2006-01-05,22.161,22.161,21.822,21.871,215388,0
2006-01-06,21.995,21.995,21.782,21.866,171675,0
2006-01-09,21.871,22.215,21.732,22.095,193131,0
2006-01-10,22.075,22.195,21.941,22.155,94800,0
2006-01-11,22.075,22.075,21.692,22.001,398342,0
2006-01-12,22.055,22.141,21.846,21.981,304702,0
2006-01-13,21.871,22.025,21.623,21.797,202670,0
2006-01-17,21.682,21.851,21.648,21.757,51417,0
2006-01-18,21.598,21.752,21.544,21.692,53054,0
2006-01-19,21.782,21.782,21.633,21.718,93535,0
2006-01-20,21.787,21.787,21.449,21.514,94856,0
2006-01-23,21.623,21.663,21.375,21.638,155160,0
2006-01-24,21.598,21.663,21.379,21.439,135691,0
2006-01-25,21.524,21.802,21.474,21.787,107298,0
2006-01-26,21.851,22.015,21.732,21.991,64130,0
2006-01-27,21.971,22.121,21.846,22.021,110127,0
2006-01-30,22.021,22.115,21.822,21.985,94985,0
2006-01-31,21.915,22.21,21.876,22.205,120201,0
2006-02-01,22.205,22.369,22.161,22.335,99617,0
2006-02-02,22.245,22.365,21.971,22.175,62579,0
2006-02-03,22.141,22.325,22.031,22.21,46084,0
2006-02-06,22.225,22.335,21.961,22.335,55180,0
2006-02-07,22.345,22.567,22.235,22.375,45271,0
2006-02-08,22.395,22.399,22.121,22.365,112448,0
2006-02-09,22.404,22.954,22.345,22.349,77115,0
2006-02-10,22.315,22.399,21.901,22.329,34682,0
2006-02-13,22.329,22.359,22.081,22.195,112775,0
2006-02-14,22.299,22.672,22.095,22.543,109926,0
2006-02-15,22.319,22.424,22.185,22.225,177034,0
2006-02-16,22.488,23.984,22.305,23.363,390691,0
2006-02-17,23.467,23.75,23.07,23.329,433419,0
2006-02-21,23.373,23.547,22.99,23.338,82567,0
2006-02-22,23.363,23.413,22.944,23.1,166489,0
2006-02-23,22.994,23.413,22.994,23.094,266705,0
2006-02-24,23.17,23.457,23.014,23.279,118753,0
2006-02-27,23.164,23.612,23.15,23.453,152621,0
2006-02-28,23.482,23.607,23.194,23.314,116362,0
2006-03-01,23.423,23.612,23.423,23.562,98634,0
2006-03-02,23.617,23.617,23.334,23.457,175685,0
2006-03-03,23.264,23.433,23.044,23.194,59385,0
2006-03-06,23.2,23.264,22.875,23.229,94642,0
2006-03-07,23.234,23.234,22.88,23.04,347131,0
2006-03-08,22.904,23.294,22.836,23.11,180159,0
2006-03-09,23.289,23.314,23.01,23.064,94538,0
2006-03-10,23.124,23.124,22.78,23.024,160276,0
2006-03-13,23.13,23.13,22.94,23.01,116644,0
2006-03-14,23.054,23.2,22.954,23.1,125111,0
2006-03-15,23.19,23.19,22.964,23.14,210005,0
2006-03-16,23.214,23.427,23.214,23.363,163292,0
2006-03-17,23.462,23.467,23.259,23.363,320960,0
2006-03-20,23.403,23.789,23.239,23.657,306989,0
2006-03-21,23.672,24.014,23.487,23.736,154152,0
2006-03-22,23.736,23.789,23.264,23.572,131827,0
2006-03-23,23.642,23.726,23.423,23.537,105256,0
2006-03-24,23.617,23.736,23.423,23.711,98491,0
2006-03-27,23.736,24.327,23.652,24.257,423181,0
2006-03-28,24.352,24.512,24.129,24.382,249097,0
2006-03-29,24.486,24.805,24.382,24.596,202125,0
2006-03-30,24.64,24.68,24.482,24.582,144928,0
2006-03-31,24.635,24.849,24.576,24.655,166104,0
2006-04-03,24.163,24.257,23.054,23.17,348405,0
2006-04-04,23.084,23.949,23.084,23.701,189814,0
2006-04-05,23.562,24.193,23.487,24.179,264945,0
2006-04-06,24.083,24.436,23.859,24.332,276662,0
2006-04-07,24.337,24.422,24.063,24.063,179118,0
2006-04-10,24.149,24.159,23.805,23.934,151983,0
2006-04-11,23.859,23.885,23.577,23.682,74271,0
2006-04-12,23.795,23.795,23.433,23.672,178223,0
2006-04-13,23.672,23.875,23.612,23.642,30207,0
2006-04-17,23.682,23.805,23.304,23.522,123310,0
2006-04-18,23.552,23.939,23.462,23.905,343224,0
2006-04-19,23.944,24.954,23.905,24.905,260812,0
2006-04-20,24.805,24.964,24.616,24.685,62182,0
2006-04-21,24.855,24.875,24.65,24.845,99539,0
2006-04-24,24.855,24.905,24.65,24.67,67369,0
2006-04-25,24.759,24.944,24.392,24.596,61143,0
2006-04-26,24.67,24.71,24.203,24.327,49551,0
2006-04-27,24.179,24.602,23.959,23.964,118581,0
2006-04-28,23.919,24.209,23.462,23.517,191431,0
2006-05-01,23.537,23.859,22.94,23.104,231941,0
2006-05-02,22.87,22.97,22.155,22.488,178123,0
2006-05-03,22.473,22.731,21.971,22.245,315687,0
2006-05-04,22.295,22.741,22.025,22.369,194534,0
2006-05-05,22.449,23.304,22.449,23.17,145945,0
2006-05-08,23.18,23.637,23.17,23.587,148709,0
2006-05-09,23.567,23.567,23.16,23.547,290723,0
2006-05-10,23.537,23.537,23.024,23.07,74259,0
2006-05-11,23.004,23.537,22.924,23.094,113200,0
2006-05-12,23.064,23.124,22.429,22.478,70485,0
2006-05-15,22.359,22.439,21.772,21.822,98281,0
2006-05-16,21.901,21.915,21.603,21.782,110338,0
2006-05-17,21.668,22.319,21.603,21.702,97575,0
2006-05-18,21.797,21.871,21.092,21.106,98741,0
2006-05-19,21.042,21.509,20.718,21.419,121252,0
2006-05-22,21.246,21.504,21.086,21.276,91930,0
2006-05-23,21.419,21.539,20.59,20.674,65369,0
2006-05-24,20.61,21.086,20.47,20.888,66374,0
2006-05-25,21.096,21.126,20.783,20.858,48665,0
2006-05-26,20.996,21.092,20.53,20.584,83424,0
2006-05-30,20.574,20.708,19.575,19.735,250098,0
2006-05-31,19.834,20.564,19.824,20.49,163813,0
2006-06-01,20.495,21.002,20.495,20.863,151923,0
2006-06-02,20.916,20.916,20.584,20.753,81007,0
2006-06-05,20.654,20.783,20.27,20.27,117387,0
2006-06-06,20.35,20.35,19.954,20.176,88845,0
2006-06-07,20.24,20.306,19.819,19.864,108561,0
2006-06-08,19.968,20.266,19.785,20.21,105608,0
2006-06-09,20.286,20.5,20.15,20.15,53535,0
2006-06-12,20.15,20.15,19.635,19.964,99966,0
2006-06-13,19.888,20.082,19.68,19.735,73064,0
2006-06-14,19.805,19.968,19.635,19.819,63330,0
2006-06-15,19.968,20.684,19.928,20.65,68449,0
2006-06-16,20.6,20.808,20.112,20.713,376432,0
2006-06-19,20.813,20.916,20.072,20.2,71078,0
2006-06-20,20.131,20.415,19.958,20.126,48603,0
2006-06-21,20.117,20.28,19.834,19.894,108114,0
2006-06-22,19.898,20.21,19.745,20.102,111745,0
2006-06-23,19.997,20.405,19.992,20.126,81382,0
2006-06-26,20.216,20.748,20.126,20.748,40292,0
2006-06-27,21.414,21.678,21.24,21.375,298127,0
2006-06-28,21.504,21.554,20.926,21.052,90243,0
2006-06-29,21.132,22.225,21.132,22.115,80726,0
2006-06-30,22.19,22.345,21.643,21.782,634281,0
2006-07-03,22.135,22.309,21.777,22.155,90090,0
2006-07-05,22.071,22.071,21.464,21.787,75978,0
2006-07-06,21.777,21.915,21.549,21.692,99360,0
2006-07-07,21.613,21.613,20.906,20.976,163093,0
2006-07-10,21.026,21.33,20.936,21.18,57204,0
2006-07-11,21.112,21.286,20.669,21.206,98171,0
2006-07-12,21.126,21.379,20.713,20.773,111669,0
2006-07-13,20.788,20.788,20.067,20.102,126124,0
2006-07-14,20.082,20.082,19.631,19.844,86299,0
2006-07-17,19.8,20.16,19.73,19.888,112943,0
2006-07-18,19.844,20.689,19.79,20.64,169033,0
2006-07-19,20.703,21.871,20.703,21.797,75025,0
2006-07-20,21.895,21.935,20.843,20.878,73853,0
2006-07-21,20.773,20.897,20.326,20.584,66162,0
2006-07-24,20.738,21.28,20.738,20.932,60310,0
2006-07-25,21.012,21.345,20.604,21.226,157665,0
2006-07-26,21.19,21.2,20.644,20.902,91434,0
2006-07-27,21.056,21.146,20.708,20.778,58134,0
2006-07-28,20.946,21.524,20.883,21.519,70139,0
2006-07-31,21.22,21.424,20.992,21.132,101347,0
2006-08-01,21.787,22.846,21.524,22.395,414236,0
2006-08-02,22.548,22.79,22.329,22.329,180966,0
2006-08-03,22.25,22.92,22.005,22.92,157724,0
2006-08-04,22.974,23.358,22.295,22.548,108693,0
2006-08-07,22.404,22.488,22.095,22.319,57957,0
2006-08-08,22.444,22.692,22.22,22.375,262969,0
2006-08-09,22.449,22.652,22.045,22.22,99467,0
2006-08-10,22.045,22.345,21.807,22.005,75920,0
2006-08-11,22.071,22.071,21.29,21.394,140148,0
2006-08-14,21.469,22.473,21.444,22.045,181178,0
2006-08-15,22.195,22.528,22.111,22.528,82993,0
2006-08-16,22.558,22.984,22.558,22.964,62890,0
2006-08-17,22.846,23.074,22.82,22.87,46170,0
2006-08-18,22.8,22.87,22.592,22.806,50783,0
2006-08-21,22.637,22.697,22.355,22.395,50727,0
2006-08-22,22.395,22.672,22.26,22.379,73542,0
2006-08-23,22.399,22.518,22.265,22.478,195076,0
2006-08-24,22.528,22.553,22.015,22.101,72771,0
2006-08-25,22.101,22.27,21.901,21.991,28470,0
2006-08-28,21.905,22.856,21.905,22.856,87188,0
2006-08-29,22.91,23.289,22.701,23.234,125818,0
2006-08-30,23.304,23.582,22.924,23.01,116610,0
2006-08-31,23.11,23.214,22.84,22.904,68626,0
2006-09-01,22.98,23.19,22.8,23.004,29792,0
2006-09-05,23.04,23.04,22.806,22.944,38896,0
2006-09-06,22.79,22.91,22.607,22.796,124825,0
2006-09-07,22.721,23.044,22.543,22.76,109021,0
2006-09-08,22.79,22.914,22.558,22.647,39136,0
2006-09-11,22.538,23.184,22.419,23.15,134471,0
2006-09-12,23.234,23.889,23.209,23.711,154275,0
2006-09-13,23.819,23.819,23.239,23.338,164195,0
2006-09-14,23.214,23.289,22.88,23.07,126760,0
2006-09-15,23.244,23.274,22.94,22.99,211472,0
2006-09-18,22.924,23.1,22.866,22.944,57444,0
2006-09-19,22.9,23.174,22.622,23.13,95196,0
2006-09-20,23.219,23.507,23.14,23.294,246157,0
2006-09-21,23.407,23.413,23.299,23.363,264947,0
2006-09-22,23.314,23.423,23.224,23.314,543863,0
2006-09-25,23.363,23.865,23.214,23.865,93860,0
2006-09-26,23.919,24.004,23.716,23.989,63486,0
2006-09-27,23.999,24.039,23.829,23.964,98397,0
2006-09-28,24.043,24.059,23.855,23.859,56180,0
2006-09-29,23.949,24.014,23.855,23.865,124424,0
2006-10-02,23.909,24.024,23.809,23.875,163264,0
2006-10-03,23.865,24.139,23.835,23.909,104067,0
2006-10-04,23.899,24.546,23.859,24.357,221889,0
2006-10-05,24.337,24.416,24.287,24.352,161787,0
2006-10-06,24.372,24.476,24.227,24.247,93930,0
2006-10-09,24.237,24.332,24.183,24.332,55408,0
2006-10-10,24.332,24.332,24.099,24.173,76441,0
2006-10-11,24.089,24.139,23.766,23.776,126955,0
2006-10-12,23.899,23.909,23.75,23.859,181478,0
2006-10-13,23.899,24.153,23.839,24.039,132573,0
2006-10-16,24.083,24.282,23.865,24.257,62222,0
2006-10-17,24.153,24.153,23.582,23.899,153296,0
2006-10-18,23.979,23.979,23.825,23.859,315257,0
2006-10-19,23.819,24.063,23.78,24.019,67945,0
2006-10-20,24.129,24.183,23.557,23.73,64878,0
2006-10-23,23.632,24.059,23.532,23.934,29174,0
2006-10-24,23.899,24.143,23.839,24.103,63220,0
2006-10-25,24.169,24.272,23.677,23.899,46553,0
2006-10-26,24.129,24.387,23.879,24.123,97928,0
2006-10-27,24.143,24.317,23.433,23.433,72817,0
2006-10-30,23.413,24.482,23.289,24.482,91640,0
2006-10-31,24.685,24.685,22.89,23.398,647010,0
2006-11-01,23.368,23.75,23.234,23.234,163650,0
2006-11-02,23.284,24.237,23.284,24.179,131473,0
2006-11-03,24.252,24.307,23.378,23.617,144882,0
2006-11-06,23.672,24.307,23.672,24.218,127891,0
2006-11-07,24.123,24.412,24.099,24.287,286944,0
2006-11-08,24.034,24.382,24.029,24.357,128595,0
2006-11-09,24.372,24.387,23.76,23.865,100848,0
2006-11-10,23.939,24.034,23.939,23.984,83593,0
2006-11-13,24.024,24.049,23.776,23.959,68437,0
2006-11-14,23.869,24.456,23.839,24.412,97972,0
2006-11-15,24.213,24.337,23.74,23.855,146185,0
2006-11-16,23.776,23.909,23.398,23.427,106323,0
2006-11-17,23.477,23.572,23.279,23.358,83735,0
2006-11-20,23.398,23.403,23.05,23.2,167535,0
2006-11-21,23.239,23.492,23.224,23.259,152102,0
2006-11-22,23.124,23.363,23.074,23.154,83322,0
2006-11-24,23.02,23.074,22.92,22.924,47207,0
2006-11-27,22.924,23.024,22.836,22.954,163747,0
2006-11-28,22.94,23.18,22.8,23.17,284844,0
2006-11-29,23.094,23.16,22.974,23.01,126598,0
2006-11-30,22.97,23.09,22.96,23,254172,0
2006-12-01,23.034,23.034,22.751,22.866,114037,0
2006-12-04,22.86,23.443,22.856,23.1,181605,0
2006-12-05,23.14,23.587,23.1,23.427,293495,0
2006-12-06,23.437,23.482,23.269,23.299,60517,0
2006-12-07,23.269,23.383,22.974,22.994,153316,0
2006-12-08,23.024,23.269,22.984,23.124,67757,0
2006-12-11,23.16,23.73,23.104,23.592,106219,0
2006-12-12,23.632,23.789,23.403,23.557,59532,0
2006-12-13,23.652,23.819,23.492,23.572,87574,0
2006-12-14,23.612,23.914,23.612,23.736,72843,0
2006-12-15,23.766,23.805,23.647,23.701,155020,0
2006-12-18,23.612,23.672,23.034,23.204,70604,0
2006-12-19,23.14,23.348,23.1,23.194,42079,0
2006-12-20,23.274,23.338,23.03,23.174,165104,0
2006-12-21,23.174,23.457,22.866,22.944,105968,0
2006-12-22,22.974,23.294,22.974,23.2,69322,0
2006-12-26,23.244,23.73,23.244,23.696,70009,0
2006-12-27,23.835,23.934,23.72,23.934,76674,0
2006-12-28,23.855,24.079,23.855,23.969,96020,0
2006-12-29,24.034,24.179,23.885,23.949,137912,0
2007-01-03,24.059,24.277,23.746,23.919,203970,0
2007-01-04,23.849,24.416,23.809,24.397,131915,0
2007-01-05,24.402,24.402,23.477,23.532,102799,0
2007-01-08,23.612,23.637,23.18,23.457,59783,0
2007-01-09,23.552,23.612,22.99,23.353,98715,0
2007-01-10,23.274,23.417,23.084,23.154,94582,0
2007-01-11,23.09,23.462,23.09,23.363,192404,0
2007-01-12,23.388,23.443,23.289,23.363,64742,0
2007-01-16,23.363,23.462,22.934,23.044,129036,0
2007-01-17,23.034,23.08,22.647,22.786,218380,0
2007-01-18,22.875,23.15,22.697,22.711,158971,0
2007-01-19,22.677,22.89,22.617,22.84,86026,0
2007-01-22,22.806,22.944,22.766,22.816,85911,0
2007-01-23,22.79,23.04,22.572,22.622,99260,0
2007-01-24,22.717,23.542,22.592,23.542,133818,0
2007-01-25,23.467,23.522,22.677,22.77,74991,0
2007-01-26,22.806,23.358,22.667,23.279,104293,0
2007-01-29,23.19,23.562,23.19,23.522,59253,0
2007-01-30,23.423,23.766,23.16,23.622,138037,0
2007-01-31,23.602,23.905,23.373,23.756,110115,0
2007-02-01,23.815,24.034,23.691,23.984,53028,0
2007-02-02,23.959,24.317,23.959,24.302,73534,0
2007-02-05,24.357,24.357,23.512,23.602,101393,0
2007-02-06,23.667,23.829,23.413,23.562,75743,0
2007-02-07,23.627,23.789,23.572,23.687,87632,0
2007-02-08,23.696,23.829,23.552,23.672,100892,0
2007-02-09,23.706,23.73,23.437,23.587,114299,0
2007-02-12,23.642,23.642,23.17,23.264,134141,0
2007-02-13,23.348,23.348,23.19,23.264,156623,0
2007-02-14,23.378,23.477,23.154,23.477,177207,0
2007-02-15,23.789,25.958,23.612,25.844,446561,0
2007-02-16,25.834,25.997,25.441,25.828,279714,0
2007-02-20,25.828,26.057,25.425,26.057,145454,0
2007-02-21,25.933,26.32,25.848,25.918,113400,0
2007-02-22,25.943,26.236,25.69,25.868,67919,0
2007-02-23,25.884,26.31,25.455,26.187,105742,0
2007-02-26,26.306,26.424,25.425,25.55,152862,0
2007-02-27,25.471,25.654,24.705,24.825,210520,0
2007-02-28,24.695,25.112,24.222,24.705,180413,0
2007-03-01,24.532,24.969,24.193,24.645,200821,0
2007-03-02,24.506,24.829,24.203,24.213,142723,0
2007-03-05,24.213,24.562,23.835,24.109,105998,0
2007-03-06,24.014,24.845,24.014,24.695,238754,0
2007-03-07,24.625,25.033,24.546,24.859,235522,0
2007-03-08,24.939,25.122,24.71,25.008,163514,0
2007-03-09,25.097,25.227,24.865,25.048,94109,0
2007-03-12,25.058,25.102,24.909,25.063,72413,0
2007-03-13,24.969,25.093,24.492,24.522,233823,0
2007-03-14,24.496,24.919,24.179,24.919,119352,0
2007-03-15,24.915,25.083,24.562,24.984,58055,0
2007-03-16,24.979,25.286,24.582,24.759,356833,0
2007-03-19,24.915,25.122,24.542,24.749,110722,0
2007-03-20,24.675,25.093,24.65,24.999,83225,0
2007-03-21,24.984,25.296,24.869,25.152,142679,0
2007-03-22,25.271,25.59,25.078,25.386,56264,0
2007-03-23,25.336,25.62,25.227,25.485,43040,0
2007-03-26,25.63,25.63,25.227,25.435,61267,0
2007-03-27,25.296,25.296,24.855,25.043,81520,0
2007-03-28,24.919,25.207,24.915,25.038,300888,0
2007-03-29,25.191,25.191,24.845,24.905,110895,0
2007-03-30,24.974,25.028,24.855,24.939,106331,0
2007-04-02,25.028,25.053,24.835,24.859,91638,0
2007-04-03,24.979,25.063,24.859,24.909,104057,0
2007-04-04,24.984,25.346,24.789,25.331,66472,0
2007-04-05,25.291,25.401,25.107,25.147,46895,0
2007-04-09,25.132,25.441,24.929,25.068,67411,0
2007-04-10,24.999,25.231,24.989,25.142,21748,0
2007-04-11,25.201,25.266,24.616,24.785,62599,0
2007-04-12,24.735,25.301,24.735,25.162,96290,0
2007-04-13,25.107,25.251,25.107,25.251,237424,0
2007-04-16,25.316,25.694,25.296,25.66,69827,0
2007-04-17,25.71,25.75,25.564,25.6,122959,0
2007-04-18,25.69,25.69,25.431,25.495,60312,0
2007-04-19,25.411,25.664,25.386,25.441,95375,0
2007-04-20,25.774,25.774,25.102,25.401,116408,0
2007-04-23,25.311,25.848,25.221,25.834,194113,0
2007-04-24,25.864,25.864,25.451,25.594,102704,0
2007-04-25,25.501,25.898,25.501,25.724,124535,0
2007-04-26,25.63,25.774,25.6,25.714,99419,0
2007-04-27,25.614,25.784,25.455,25.74,117740,0
2007-04-30,25.61,25.848,24.855,25.396,247574,0
2007-05-01,25.535,25.535,25.073,25.187,151084,0
2007-05-02,25.152,25.59,25.137,25.296,123902,0
2007-05-03,25.336,25.351,25.102,25.197,76831,0
2007-05-04,25.191,25.481,25.137,25.227,72169,0
2007-05-07,25.207,25.341,25.152,25.172,150605,0
2007-05-08,25.093,25.117,24.819,25.093,124697,0
2007-05-09,24.989,24.989,24.759,24.929,109647,0
2007-05-10,24.835,24.934,24.422,24.456,103722,0
2007-05-11,24.889,25.191,24.492,24.999,70237,0
2007-05-14,24.879,24.964,24.357,24.592,124326,0
2007-05-15,24.735,24.815,24.019,24.183,108291,0
2007-05-16,24.357,24.482,24.109,24.482,91113,0
2007-05-17,24.377,24.377,24.089,24.133,127893,0
2007-05-18,24.149,24.257,23.885,24.242,124513,0
2007-05-21,24.163,24.452,24.123,24.347,48051,0
2007-05-22,24.262,24.805,24.262,24.582,45241,0
2007-05-23,24.67,25.008,24.432,24.506,104838,0
2007-05-24,24.432,24.536,23.622,23.677,230513,0
2007-05-25,24.083,24.552,24.009,24.502,246924,0
2007-05-29,24.566,24.984,24.546,24.984,153051,0
2007-05-30,24.875,25.227,24.65,24.895,367637,0
2007-05-31,24.905,24.909,24.502,24.612,311658,0
2007-06-01,24.625,24.855,24.625,24.839,236357,0
2007-06-04,24.799,25.211,24.799,25.191,120693,0
2007-06-05,25.073,25.191,24.397,24.576,107660,0
2007-06-06,24.502,24.67,24.402,24.582,102133,0
2007-06-07,24.542,24.885,24.412,24.735,132496,0
2007-06-08,24.73,25.063,24.602,24.994,103859,0
2007-06-11,24.859,25.068,24.785,24.919,83947,0
2007-06-12,24.809,25.053,24.7,24.944,120508,0
2007-06-13,24.979,25.331,24.909,25.281,279408,0
2007-06-14,25.281,25.441,25.102,25.172,115317,0
2007-06-15,25.511,25.554,25.421,25.501,202081,0
2007-06-18,25.67,26.226,25.61,26.222,232533,0
2007-06-19,26.157,26.589,25.997,26.415,240561,0
2007-06-20,26.44,26.44,26.057,26.192,260002,0
2007-06-21,26.097,26.663,26.097,26.385,472974,0
2007-06-22,26.336,26.619,26.117,26.619,564659,0
2007-06-25,26.533,26.922,26.197,26.613,307772,0
2007-06-26,26.699,26.699,26.256,26.589,170251,0
2007-06-27,26.503,26.503,26.092,26.27,269051,0
2007-06-28,26.27,26.749,26.162,26.579,222675,0
2007-06-29,26.723,26.872,26.639,26.793,220773,0
2007-07-02,26.897,26.951,26.35,26.603,203994,0
2007-07-03,26.603,26.961,26.593,26.917,46703,0
2007-07-05,26.912,26.956,26.499,26.613,92054,0
2007-07-06,26.659,26.753,26.296,26.659,56633,0
2007-07-09,26.739,27.136,26.619,26.941,107554,0
2007-07-10,26.877,27.006,26.778,26.838,232874,0
2007-07-11,26.917,27.166,26.683,26.848,183511,0
2007-07-12,26.877,27.081,26.793,27.071,144465,0
2007-07-13,27.056,27.216,26.749,27.206,89562,0
2007-07-16,27.101,27.101,26.639,26.659,154138,0
2007-07-17,26.917,27.061,26.553,26.693,286039,0
2007-07-18,26.693,27.021,26.629,26.946,124477,0
2007-07-19,27.121,27.126,26.743,26.931,145981,0
2007-07-20,26.872,26.872,25.68,26.007,166141,0
2007-07-23,26.037,26.823,26.037,26.202,116755,0
2007-07-24,26.057,26.226,25.61,25.624,164453,0
2007-07-25,25.814,25.982,25.376,25.784,104595,0
2007-07-26,25.61,25.798,25.043,25.246,177711,0
2007-07-27,25.211,25.381,24.592,24.592,140423,0
2007-07-30,24.869,25.251,24.193,24.63,140703,0
2007-07-31,25.351,26.818,25.147,26.002,621695,0
2007-08-01,26.152,26.981,25.864,26.683,243835,0
2007-08-02,26.788,27.121,26.493,26.723,186658,0
2007-08-03,26.763,27.041,25.545,25.654,269427,0
2007-08-06,25.694,26.483,25.495,26.147,225219,0
2007-08-07,26.102,26.286,25.63,25.918,125251,0
2007-08-08,26.042,26.743,25.286,25.614,308737,0
2007-08-09,25.122,25.764,24.093,24.277,271748,0
2007-08-10,24.099,27.306,24.039,25.848,642512,0
2007-08-13,26.052,26.052,24.859,24.954,185416,0
2007-08-14,24.959,25.227,23.72,23.72,215988,0
2007-08-15,23.687,24.133,23.527,23.527,266140,0
2007-08-16,23.502,23.736,22.796,23.324,517255,0
2007-08-17,24.332,24.979,24.009,24.795,181952,0
2007-08-20,24.855,24.999,24.053,24.412,87108,0
2007-08-21,24.422,25.097,24.422,25.028,127131,0
2007-08-22,25.217,26.246,25.187,26.102,204989,0
2007-08-23,26.172,26.563,25.511,26.037,324158,0
2007-08-24,26.027,26.38,25.774,26.197,106739,0
2007-08-27,26.167,26.759,25.874,26.493,161188,0
2007-08-28,26.37,26.464,25.62,25.62,86894,0
2007-08-29,25.73,26.489,25.531,26.489,137824,0
2007-08-30,26.177,26.405,26.037,26.207,120327,0
2007-08-31,26.573,26.951,26.42,26.941,129196,0
2007-09-04,26.931,26.931,26.489,26.833,112536,0
2007-09-05,26.609,26.609,26.097,26.395,178726,0
2007-09-06,26.43,26.43,25.997,26.39,85925,0
2007-09-07,26.306,26.583,25.997,26.256,151847,0
2007-09-10,26.474,26.643,25.968,26.474,118358,0
2007-09-11,26.669,26.961,26.483,26.643,143598,0
2007-09-12,26.599,26.838,26.167,26.276,113882,0
2007-09-13,26.36,26.539,26.112,26.207,261258,0
2007-09-14,26.062,26.346,25.664,25.784,150001,0
2007-09-17,25.764,25.888,25.227,25.356,313340,0
2007-09-18,25.386,26.28,25.356,26.27,266737,0
2007-09-19,26.503,27.326,26.489,26.778,269737,0
2007-09-20,26.749,27.34,26.593,27.3,295283,0
2007-09-21,27.518,27.562,26.783,27.006,350710,0
2007-09-24,27.091,27.166,26.649,26.971,194850,0
2007-09-25,26.897,27.001,26.653,26.848,195841,0
2007-09-26,26.927,27.161,26.639,26.872,167571,0
2007-09-27,26.936,27.231,26.798,27.046,195728,0
2007-09-28,26.996,27.508,26.882,26.966,100310,0
2007-10-01,27.066,28.558,27.066,27.856,289846,0
2007-10-02,27.931,28.28,27.588,27.836,243779,0
2007-10-03,27.751,29.054,27.751,28.94,330136,0
2007-10-04,29.074,29.249,28.825,29.2,132224,0
2007-10-05,29.452,29.771,29.05,29.22,320141,0
2007-10-08,29.104,29.293,28.384,28.652,128456,0
2007-10-09,28.647,28.77,28.384,28.513,168102,0
2007-10-10,28.463,28.78,28.463,28.642,135847,0
2007-10-11,28.676,29.184,28.478,28.76,97573,0
2007-10-12,28.83,29.347,28.588,29.22,128563,0
2007-10-15,29.05,29.343,28.305,28.875,165931,0
2007-10-16,28.11,28.503,27.688,28.265,483959,0
2007-10-17,28.394,28.483,27.698,28.14,324832,0
2007-10-18,27.916,28.135,27.463,27.508,174256,0
2007-10-19,27.458,27.488,26.971,27.246,297724,0
2007-10-22,27.101,28.388,26.47,28.245,288163,0
2007-10-23,28.418,28.418,27.434,27.881,119476,0
2007-10-24,27.816,27.856,26.941,27.598,173043,0
2007-10-25,27.638,27.638,27.181,27.3,148898,0
2007-10-26,27.741,28.17,27.366,28.17,127770,0
2007-10-29,28.145,28.329,27.638,28.021,207441,0
2007-10-30,28.82,30.795,28.806,29.826,682868,0
2007-10-31,30.103,30.252,29.452,29.973,444995,0
2007-11-01,29.656,29.899,28.78,28.82,296419,0
2007-11-02,28.905,29.576,28.358,28.632,238854,0
2007-11-05,28.414,28.89,28.398,28.726,124731,0
2007-11-06,28.885,29.413,28.686,29.367,116578,0
2007-11-07,29.07,29.08,28.344,28.344,113060,0
2007-11-08,28.538,29.194,28.338,29.16,248929,0
2007-11-09,28.82,29.244,28.334,28.548,240737,0
2007-11-12,28.384,29.23,28.344,28.548,154839,0
2007-11-13,28.756,29.13,28.513,29.004,144430,0
2007-11-14,29.249,29.477,28.85,29.1,181504,0
2007-11-15,28.96,29.546,28.96,29.224,112226,0
2007-11-16,29.293,29.492,28.578,29.303,111776,0
2007-11-19,29.084,29.427,28.513,29.259,145472,0
2007-11-20,29.22,29.949,29.22,29.914,330756,0
2007-11-21,29.731,30.139,29.601,29.845,242061,0
2007-11-23,29.87,30.238,29.771,30.113,77717,0
2007-11-26,30.272,30.322,28.613,28.78,265501,0
2007-11-27,28.984,29.546,28.493,28.845,149660,0
2007-11-28,29.184,30.228,29.16,29.835,238740,0
2007-11-29,29.711,29.973,29.546,29.835,81705,0
2007-11-30,30.073,30.073,29.084,29.18,347035,0
2007-12-03,29.024,29.826,28.523,29.756,281694,0
2007-12-04,29.541,30.173,29.447,29.826,197320,0
2007-12-05,30.396,31.157,30.099,31.093,219606,0
2007-12-06,30.899,31.649,30.855,31.649,169472,0
2007-12-07,31.789,31.789,31.141,31.584,140671,0
2007-12-10,31.455,31.988,31.221,31.884,196071,0
2007-12-11,31.998,32.609,31.494,31.739,519787,0
2007-12-12,32.185,32.449,31.48,31.604,371598,0
2007-12-13,31.395,31.395,30.77,31.039,243973,0
2007-12-14,30.785,30.795,30.109,30.189,172327,0
2007-12-17,29.726,30.069,29.477,29.696,239169,0
2007-12-18,30.033,30.82,29.591,30.8,239674,0
2007-12-19,30.485,30.85,30.073,30.475,405858,0
2007-12-20,30.655,30.8,29.983,30.645,296433,0
2007-12-21,31.51,32.539,30.879,32.335,854072,0
2007-12-24,32.573,32.803,31.644,32.498,69419,0
2007-12-26,32.384,32.763,32.19,32.633,418730,0
2007-12-27,32.603,32.603,32.18,32.26,227579,0
2007-12-28,32.543,32.783,32.171,32.719,205548,0
2007-12-31,32.629,33.07,32.127,32.31,2600567,0
2008-01-02,32.316,32.316,31.514,31.629,482059,0
2008-01-03,31.739,31.749,31.41,31.564,423990,0
2008-01-04,31.395,31.395,30.775,30.83,268780,0
2008-01-07,30.949,31.704,30.855,31.32,326796,0
2008-01-08,31.405,31.564,30.615,30.675,304396,0
2008-01-09,30.585,30.795,29.83,30.535,295076,0
2008-01-10,30.242,30.61,29.88,30.308,291033,0
2008-01-11,30.109,30.515,29.731,29.731,345404,0
2008-01-14,30.039,30.179,29.751,30.159,283998,0
2008-01-15,29.721,30.149,29.721,29.884,208282,0
2008-01-16,29.816,30.56,29.616,30.163,197326,0
2008-01-17,30.208,30.208,29.383,29.437,350476,0
2008-01-18,29.427,29.801,27.712,27.891,315966,0
2008-01-22,26.946,28.588,26.867,27.658,288516,0
2008-01-23,26.991,28.67,26.857,28.583,224246,0
2008-01-24,28.806,28.806,27.256,27.728,268165,0
2008-01-25,28.071,28.071,26.843,27.136,168644,0
2008-01-28,27.131,27.975,26.867,27.866,162660,0
2008-01-29,28.13,28.205,27.503,27.588,145442,0
2008-01-30,27.448,28.786,27.439,27.787,186107,0
2008-01-31,27.439,28.786,27.066,28.696,224807,0
2008-02-01,28.865,29.09,28.21,28.598,220669,0
2008-02-04,28.578,29.214,28.085,29.054,171332,0
2008-02-05,28.408,29.17,27.831,27.841,224807,0
2008-02-06,28.011,28.81,27.981,28.696,198462,0
2008-02-07,28.598,29.2,28.334,28.85,111427,0
2008-02-08,28.72,29.13,28.358,28.608,110059,0
2008-02-11,28.563,28.563,27.741,27.751,245500,0
2008-02-12,27.841,28.468,27.658,28.255,124086,0
2008-02-13,28.637,29,28.031,28.553,122312,0
2008-02-14,28.558,29.811,28.458,29.303,688711,0
2008-02-15,29.064,29.249,27.876,27.985,343350,0
2008-02-19,28.305,28.394,27.542,27.672,206996,0
2008-02-20,27.498,27.592,27.046,27.246,170678,0
2008-02-21,27.36,27.36,26.35,26.43,301877,0
2008-02-22,26.573,26.573,25.584,25.968,327560,0
2008-02-25,25.888,27.767,25.888,27.658,429800,0
2008-02-26,27.448,28.438,27.39,27.985,271974,0
2008-02-27,27.767,28.578,27.261,27.32,230219,0
2008-02-28,27.211,28.12,27.211,27.806,244007,0
2008-02-29,27.419,27.767,27.101,27.206,281804,0
2008-03-03,27.171,27.206,26.509,27.076,208720,0
2008-03-04,26.848,27.926,26.833,27.841,514833,0
2008-03-05,28.031,28.583,27.146,27.326,287863,0
2008-03-06,27.121,27.568,26.723,26.769,164963,0
2008-03-07,26.599,27.126,26.276,26.34,214035,0
2008-03-10,26.39,26.599,26.112,26.162,143277,0
2008-03-11,26.951,27.542,26.172,26.833,210346,0
2008-03-12,26.922,27.041,26.251,26.276,313698,0
2008-03-13,25.874,26.723,25.754,26.693,307008,0
2008-03-14,26.966,26.966,25.769,26.172,216551,0
2008-03-17,25.62,26.395,25.545,25.684,148024,0
2008-03-18,26.464,27.011,25.306,26.147,261216,0
2008-03-19,26.4,26.769,25.933,26.172,334480,0
2008-03-20,26.365,26.693,26.147,26.569,587588,0
2008-03-24,26.729,27.166,26.336,27.166,248605,0
2008-03-25,27.091,27.473,26.892,27.356,189388,0
2008-03-26,27.171,27.186,26.385,26.887,270354,0
2008-03-27,26.981,27.201,26.479,26.833,123836,0
2008-03-28,26.892,27.151,26.569,26.593,173938,0
2008-03-31,26.689,27.126,26.27,27.041,278507,0
2008-04-01,27.191,28.075,26.479,28.071,108386,0
2008-04-02,27.961,28.329,27.648,27.896,130540,0
2008-04-03,27.831,27.836,27.458,27.672,80604,0
2008-04-04,27.787,27.985,26.976,27.4,82839,0
2008-04-07,27.608,28.285,27.34,27.608,93282,0
2008-04-08,27.4,27.777,26.35,27.031,121520,0
2008-04-09,27.061,27.061,26.072,26.261,127139,0
2008-04-10,26.202,27.071,25.894,26.843,216485,0
2008-04-11,26.37,26.912,26.276,26.513,114841,0
2008-04-14,26.454,27.041,26.37,26.589,112829,0
2008-04-15,26.713,27.071,26.266,27.061,159279,0
2008-04-16,27.176,27.542,26.783,26.828,244481,0
2008-04-17,26.653,27.36,26.022,26.102,218178,0
2008-04-18,26.533,26.936,25.465,25.61,215934,0
2008-04-21,25.451,25.6,25.256,25.326,215454,0
2008-04-22,25.281,25.356,24.665,24.749,319444,0
2008-04-23,24.869,25.505,24.815,25.376,535964,0
2008-04-24,25.441,26.022,25.033,25.943,103032,0
2008-04-25,26.077,26.077,25.366,26.027,118233,0
2008-04-28,26.33,27.266,26.162,26.749,324732,0
2008-04-29,26.569,26.843,23.989,24.845,1264213,0
2008-04-30,24.929,25.023,23.934,24.357,513492,0
2008-05-01,24.307,24.999,23.849,24.759,310422,0
2008-05-02,25.201,25.201,24.516,24.675,248887,0
2008-05-05,24.68,24.7,24.237,24.372,122889,0
2008-05-06,24.322,24.556,23.865,24.267,274650,0
2008-05-07,24.387,24.954,23.652,23.789,190325,0
2008-05-08,23.839,24.004,23.542,23.799,89504,0
2008-05-09,23.696,24.099,23.477,23.582,141033,0
2008-05-12,23.652,24.247,23.652,24.113,141065,0
2008-05-13,24.193,24.213,23.879,24.173,150521,0
2008-05-14,24.179,24.516,24.103,24.227,165384,0
2008-05-15,24.183,24.596,23.954,24.512,198781,0
2008-05-16,24.65,24.959,24.199,24.512,174234,0
2008-05-19,24.452,24.924,23.889,24.695,276237,0
2008-05-20,24.486,24.969,24.059,24.572,190857,0
2008-05-21,24.63,25.088,23.875,24.482,221470,0
2008-05-22,24.526,25.112,24.526,24.974,216896,0
2008-05-23,24.825,25.003,24.596,24.775,146822,0
2008-05-27,25.073,25.376,24.785,25.306,125423,0
2008-05-28,25.72,25.72,24.984,25.102,519649,0
2008-05-29,25.008,25.361,24.979,25.201,109683,0
2008-05-30,25.276,25.341,24.999,25.097,149785,0
2008-06-02,24.969,25.097,24.556,24.944,83270,0
2008-06-03,25.093,25.491,24.66,25.207,277312,0
2008-06-04,25.078,25.68,25.078,25.311,224174,0
2008-06-05,25.281,25.714,25.246,25.624,169886,0
2008-06-06,25.455,25.59,24.785,24.865,88115,0
2008-06-09,24.889,25.191,24.546,24.989,236509,0
2008-06-10,24.789,25.475,24.69,25.336,122895,0
2008-06-11,25.221,25.734,25.221,25.6,206157,0
2008-06-12,25.7,26.177,25.69,25.72,207257,0
2008-06-13,25.838,26.33,25.75,26.246,201226,0
2008-06-16,26.097,26.573,25.764,26.424,257011,0
2008-06-17,26.43,26.663,26.286,26.503,217495,0
2008-06-18,26.306,27.091,26.306,26.922,397343,0
2008-06-19,26.907,27.628,26.474,27.425,516708,0
2008-06-20,27.39,27.662,27.051,27.458,548691,0
2008-06-23,27.512,27.512,26.931,27.281,374965,0
2008-06-24,26.961,27.448,26.769,27.211,633567,0
2008-06-25,27.226,27.741,27.041,27.376,272057,0
2008-06-26,27.346,27.836,27.131,27.31,439816,0
2008-06-27,27.281,27.612,27.111,27.126,602620,0
2008-06-30,27.246,27.35,26.833,26.867,197740,0
2008-07-01,26.43,27.161,26.355,26.444,342236,0
2008-07-02,26.355,27.111,26.27,26.326,197868,0
2008-07-03,26.336,26.609,26.192,26.246,57923,0
2008-07-07,26.35,26.996,25.804,25.818,226075,0
2008-07-08,25.992,26.739,25.74,26.703,230269,0
2008-07-09,26.464,26.773,26.117,26.152,90046,0
2008-07-10,26.162,26.719,25.874,26.062,117191,0
2008-07-11,25.784,26.35,25.102,25.425,265415,0
2008-07-14,25.246,25.604,24.606,24.849,241081,0
2008-07-15,24.522,24.969,24.159,24.169,246863,0
2008-07-16,23.647,23.994,21.603,22.572,837123,0
2008-07-17,22.627,23.706,22.627,23.557,341960,0
2008-07-18,23.542,23.587,23.014,23.407,311247,0
2008-07-21,23.582,23.582,22.96,23.03,197892,0
2008-07-22,22.553,23.934,22.498,23.815,232991,0
2008-07-23,23.829,24.635,23.259,24.436,225735,0
2008-07-24,24.67,25.471,24.302,24.944,284006,0
2008-07-25,24.71,25.371,24.695,25.117,152399,0
2008-07-28,24.929,25.654,24.69,25.421,250569,0
2008-07-29,24.367,24.367,22.369,23.239,869894,0
2008-07-30,23.467,24.059,22.875,23.815,714412,0
2008-07-31,23.417,23.76,23.284,23.642,281894,0
2008-08-01,23.73,23.75,23.124,23.622,216869,0
2008-08-04,23.706,24.069,23.587,23.865,482940,0
2008-08-05,24.043,24.665,24.019,24.486,352367,0
2008-08-06,24.332,24.416,23.736,23.889,351028,0
2008-08-07,23.711,24.362,23.711,23.869,377205,0
2008-08-08,23.789,24.606,23.662,24.462,215031,0
2008-08-11,24.412,24.855,23.994,24.552,412559,0
2008-08-12,24.232,24.486,24.059,24.352,328788,0
2008-08-13,24.213,24.705,24.113,24.422,343041,0
2008-08-14,24.292,24.69,24.257,24.556,476235,0
2008-08-15,24.829,25.157,24.119,25.053,253092,0
2008-08-18,25.063,25.241,24.472,24.795,470889,0
2008-08-19,24.665,25.191,24.456,24.964,441601,0
2008-08-20,24.944,25.396,24.506,25.197,556101,0
2008-08-21,24.944,25.57,24.944,25.197,184611,0
2008-08-22,25.187,25.908,25.187,25.824,131744,0
2008-08-25,25.654,25.884,25.256,25.435,92851,0
2008-08-26,25.406,25.878,25.088,25.281,162411,0
2008-08-27,25.211,25.361,24.715,25.152,198289,0
2008-08-28,25.227,25.664,24.949,25.61,200861,0
2008-08-29,25.684,26.092,25.122,26.047,274873,0
2008-09-02,26.142,26.346,25.57,25.69,317863,0
2008-09-03,25.604,26.39,25.604,26.117,546343,0
2008-09-04,26.29,26.29,25.435,25.511,286440,0
2008-09-05,25.57,26.424,25.455,26.217,395712,0
2008-09-08,26.623,26.867,26.246,26.823,183099,0
2008-09-09,26.887,27.32,26.39,26.395,276612,0
2008-09-10,26.803,27.787,26.424,27.176,232575,0
2008-09-11,27.086,27.638,26.37,26.922,329236,0
2008-09-12,27.036,27.141,26.395,26.703,178692,0
2008-09-15,26.723,27.538,25.858,26.499,137516,0
2008-09-16,26.117,28.175,26.117,28.105,212267,0
2008-09-17,27.508,28.334,27.326,27.33,219838,0
2008-09-18,28.045,30.272,27.386,29.821,376398,0
2008-09-19,33.175,33.175,29.13,32.296,508882,0
2008-09-22,32.306,32.306,29.15,29.327,125068,0
2008-09-23,29.327,29.576,27.376,29.23,198231,0
2008-09-24,29.23,29.327,26.28,27.281,140887,0
2008-09-25,28.255,29.04,27.091,27.965,91630,0
2008-09-26,27.473,27.582,26.549,27.34,117217,0
2008-09-29,26.833,28.434,22.395,25.003,208730,0
2008-09-30,26.346,29.681,24.592,28.83,165015,0
2008-10-01,28.82,28.82,26.38,27.216,113658,0
2008-10-02,27.011,28.185,26.493,26.493,35293,0
2008-10-03,27.101,27.101,26.047,26.395,120163,0
2008-10-06,25.162,30.073,25.162,26.43,120864,0
2008-10-07,26.102,29.22,23.959,24.482,112266,0
2008-10-08,23.899,27.945,23.612,24.695,130033,0
2008-10-09,25.331,25.331,22.632,22.662,268628,0
2008-10-10,22.015,22.8,19.74,21.856,255808,0
2008-10-13,23.582,23.582,21.439,23.314,199946,0
2008-10-14,24.387,24.387,22.677,23.214,107079,0
2008-10-15,22.439,23.552,21.34,21.524,89092,0
2008-10-16,21.708,24.845,19.531,22.349,269581,0
2008-10-17,21.702,23.642,21.389,21.871,136609,0
2008-10-20,22.19,23.398,21.499,23.398,117949,0
2008-10-21,22.9,23.527,22.255,22.572,173595,0
2008-10-22,21.905,22.29,21.161,21.31,182028,0
2008-10-23,21.434,22.111,20.858,21.752,146109,0
2008-10-24,19.884,21.921,19.884,21.379,138489,0
2008-10-27,21.112,22.503,21.112,21.404,197906,0
2008-10-28,22.468,24.277,21.479,24.079,238057,0
2008-10-29,24.093,24.71,23.164,23.855,281049,0
2008-10-30,24.556,24.805,23.592,24.805,236471,0
2008-10-31,24.596,25.316,24.163,25.107,424511,0
2008-11-03,24.899,26.306,24.825,25.281,250166,0
2008-11-04,25.864,26.157,24.492,24.775,222145,0
2008-11-05,24.332,25.142,23.73,23.799,238124,0
2008-11-06,23.542,24.715,23.044,23.592,170483,0
2008-11-07,23.829,24.169,23.294,24.049,156098,0
2008-11-10,24.496,24.819,23.662,23.74,164969,0
2008-11-11,23.393,25.431,23.393,24.516,264567,0
2008-11-12,23.984,25.231,23.657,23.701,296521,0
2008-11-13,23.994,26.699,23.507,26.643,447489,0
2008-11-14,26.177,26.961,25.033,25.152,296573,0
2008-11-17,24.899,26.137,24.809,25.217,255275,0
2008-11-18,25.331,26.132,24.73,25.923,306747,0
2008-11-19,25.63,25.63,23.338,23.353,227751,0
2008-11-20,23.209,24.426,22.28,22.587,367033,0
2008-11-21,23.264,24.67,21.206,24.382,425695,0
2008-11-24,24.66,25.554,24.063,25.475,286646,0
2008-11-25,26.067,26.699,24.426,25.69,249998,0
2008-11-26,24.994,26.643,24.994,26.017,287236,0
2008-11-28,25.844,26.991,25.844,26.991,65733,0
2008-12-01,26.276,27.091,23.959,24.153,231040,0
2008-12-02,24.645,24.65,23.403,24.287,480427,0
2008-12-03,23.691,25.411,23.691,25.271,348726,0
2008-12-04,24.675,25.848,24.426,25.083,200004,0
2008-12-05,24.685,27.066,24.382,26.917,394966,0
2008-12-08,27.316,27.386,26.553,27.236,401773,0
2008-12-09,26.857,28.538,26.553,26.897,384653,0
2008-12-10,27.071,27.935,26.986,27.638,133271,0
2008-12-11,27.151,28.025,26.679,26.753,220982,0
2008-12-12,26.509,28.22,26.509,28.19,235115,0
2008-12-15,28.26,28.26,26.853,27.326,106187,0
2008-12-16,27.781,28.334,27.281,28.285,258922,0
2008-12-17,27.941,27.961,26.739,27.111,203495,0
2008-12-18,26.424,27.806,26.37,27.38,349753,0
2008-12-19,27.841,28.055,26.723,27.176,363938,0
2008-12-22,27.261,27.468,26.097,26.867,257957,0
2008-12-23,27.226,27.712,26.956,27.336,109389,0
2008-12-24,27.356,27.588,26.892,27.34,57630,0
2008-12-26,27.409,27.518,26.838,27.434,63873,0
2008-12-29,27.286,27.588,26.529,26.931,342633,0
2008-12-30,27.261,28.25,26.529,27.712,346383,0
2008-12-31,27.781,27.781,26.45,27.296,455786,0
2009-01-02,27.356,27.588,26.493,27.256,97521,0
2009-01-05,27.216,27.36,26.37,27.116,158442,0
2009-01-06,27.38,27.767,26.892,27.041,175475,0
2009-01-07,26.444,26.946,26.316,26.47,147620,0
2009-01-08,26.246,27.071,26.002,27.071,198440,0
2009-01-09,27.156,27.425,26.266,26.4,159647,0
2009-01-12,26.286,26.703,26.072,26.222,94710,0
2009-01-13,26.047,26.872,25.848,26.818,71714,0
2009-01-14,26.207,26.818,25.6,25.684,114309,0
2009-01-15,25.664,26.778,24.974,26.613,250398,0
2009-01-16,26.256,26.941,25.982,26.902,231858,0
2009-01-20,26.479,26.887,25.535,25.55,253655,0
2009-01-21,25.804,26.28,25.018,26.246,158180,0
2009-01-22,25.68,25.754,24.895,25.291,86568,0
2009-01-23,24.885,25.231,24.592,24.799,134856,0
2009-01-26,24.759,25.564,24.759,25.231,163296,0
2009-01-27,25.391,26.077,25.391,25.878,98329,0
2009-01-28,26.509,27.251,26.44,27.251,159484,0
2009-01-29,27.001,27.001,25.848,25.848,75655,0
2009-01-30,26.102,26.34,25.381,25.521,116787,0
2009-02-02,25.127,26.629,25.127,26.45,135160,0
2009-02-03,26.719,26.927,25.854,26.593,140555,0
2009-02-04,26.679,27.32,26.47,26.759,135717,0
2009-02-05,26.659,27.532,26.3,27.051,144876,0
2009-02-06,26.946,27.35,26.683,27.161,159543,0
2009-02-09,27.136,27.781,27.136,27.493,133770,0
2009-02-10,27.409,27.732,26.783,26.843,134946,0
2009-02-11,26.996,27.552,26.808,27.29,158018,0
2009-02-12,26.966,27.34,26.659,27.286,145945,0
2009-02-13,27.39,27.831,27.081,27.191,134199,0
2009-02-17,26.519,27.006,26.222,26.533,180826,0
2009-02-18,26.619,28.622,26.589,27.826,366744,0
2009-02-19,28.125,28.125,27.241,27.32,216288,0
2009-02-20,27.031,28.398,26.424,26.703,286622,0
2009-02-23,26.996,27.542,25.471,25.501,136059,0
2009-02-24,25.71,26.251,25.346,26.032,174407,0
2009-02-25,25.918,26.385,25.495,25.888,192636,0
2009-02-26,26.122,26.39,25.828,25.958,221698,0
2009-02-27,25.66,26.464,25.256,25.963,146438,0
2009-03-02,25.525,26.415,25.425,25.451,163996,0
2009-03-03,25.788,26.346,24.979,25.058,422172,0
2009-03-04,25.451,25.554,24.014,24.785,181769,0
2009-03-05,24.307,24.496,23.11,23.299,257759,0
2009-03-06,23.482,23.984,23.249,23.979,137349,0
2009-03-09,23.647,24.337,23.19,23.512,148174,0
2009-03-10,23.497,24.486,22.934,24.456,190749,0
2009-03-11,24.482,25.063,23.632,24.199,188336,0
2009-03-12,24.159,25.142,23.76,24.799,167037,0
2009-03-13,25.063,25.356,24.357,25.132,186622,0
2009-03-16,25.431,25.684,24.367,24.442,263990,0
2009-03-17,24.502,25.246,24.426,25.241,153165,0
2009-03-18,25.207,25.914,24.959,25.914,234861,0
2009-03-19,26.212,26.212,25.048,25.535,209401,0
2009-03-20,25.788,25.788,24.934,24.974,227292,0
2009-03-23,25.65,25.804,24.845,25.804,229504,0
2009-03-24,25.58,25.987,23.457,23.522,339721,0
2009-03-25,23.789,24.462,23.054,24.113,184279,0
2009-03-26,24.506,24.62,23.662,24.267,184600,0
2009-03-27,23.909,24.004,23.338,23.368,160980,0
2009-03-30,23.164,23.453,22.518,23.373,246024,0
2009-03-31,23.72,23.924,23.064,23.453,224960,0
2009-04-01,23.427,23.557,22.667,23.447,227647,0
2009-04-02,23.944,24.292,23.239,24.222,276379,0
2009-04-03,24.242,24.327,23.383,24.073,147414,0
2009-04-06,23.706,24.029,23.383,23.899,158464,0
2009-04-07,23.657,24.179,23.403,23.855,185784,0
2009-04-08,23.949,24.312,23.667,24.302,115623,0
2009-04-09,24.73,24.73,23.622,23.825,279924,0
2009-04-13,23.622,24.203,23.492,23.667,164641,0
2009-04-14,23.433,23.607,22.662,22.866,188881,0
2009-04-15,22.78,23.274,22.751,23.16,175336,0
2009-04-16,23.423,23.423,22.747,23.124,154183,0
2009-04-17,23.204,23.204,22.727,22.836,159629,0
2009-04-20,22.434,22.776,22.061,22.095,324543,0
2009-04-21,22.075,22.99,21.807,22.934,274012,0
2009-04-22,22.711,22.98,22.335,22.483,200565,0
2009-04-23,22.434,22.652,21.559,21.846,422306,0
2009-04-24,21.995,22.369,21.613,22.141,289577,0
2009-04-27,21.752,22.904,21.752,22.439,374771,0
2009-04-28,22.121,23.294,22.121,22.563,198177,0
2009-04-29,22.592,23.239,22.295,23.02,145813,0
2009-04-30,22.856,23.329,22.115,22.558,362620,0
2009-05-01,22.572,22.776,22.195,22.597,192892,0
2009-05-04,22.731,22.98,22.299,22.98,243384,0
2009-05-05,22.89,23.17,22.602,22.866,350678,0
2009-05-06,23.14,23.14,22.265,22.617,197206,0
2009-05-07,22.954,23.2,22.538,23.044,285737,0
2009-05-08,23.363,24.218,23.124,23.999,294675,0
2009-05-11,23.547,23.875,23.17,23.194,154545,0
2009-05-12,23.393,23.839,23.2,23.433,153442,0
2009-05-13,23.02,23.706,22.76,22.92,298166,0
2009-05-14,23.08,23.572,22.885,23.03,322575,0
2009-05-15,23.02,23.234,22.329,22.974,170854,0
2009-05-18,23.324,23.378,22.687,23.259,215570,0
2009-05-19,23.124,23.537,22.592,22.662,118059,0
2009-05-20,22.757,22.91,22.205,22.498,179667,0
2009-05-21,22.021,22.622,21.767,22.215,138371,0
2009-05-22,22.275,22.454,21.991,22.035,90775,0
2009-05-26,21.772,22.662,21.499,22.587,168028,0
2009-05-27,22.513,22.642,22.011,22.095,193689,0
2009-05-28,22.27,22.285,21.394,21.534,235843,0
2009-05-29,21.549,21.772,21.276,21.742,414497,0
2009-06-01,22.135,22.359,21.762,22.155,240425,0
2009-06-02,22.165,22.727,22.165,22.245,456002,0
2009-06-03,22.155,22.493,22.061,22.439,206729,0
2009-06-04,22.627,22.627,22.19,22.389,131349,0
2009-06-05,22.642,22.642,22.205,22.558,122177,0
2009-06-08,22.498,22.642,22.181,22.355,102698,0
2009-06-09,22.399,22.627,22.24,22.299,112711,0
2009-06-10,22.513,22.513,21.841,22.035,132372,0
2009-06-11,22.161,22.612,22.121,22.155,130936,0
2009-06-12,22.055,22.449,22.055,22.299,217000,0
2009-06-15,22.155,22.245,21.767,21.891,84532,0
2009-06-16,21.891,21.931,21.454,21.474,82457,0
2009-06-17,21.444,22.031,21.389,21.698,233465,0
2009-06-18,21.702,21.981,21.514,21.658,194474,0
2009-06-19,22.011,22.051,21.772,21.827,297454,0
2009-06-22,21.618,21.925,21.608,21.623,240246,0
2009-06-23,21.708,22.081,21.434,21.564,178030,0
2009-06-24,21.673,22.051,21.593,21.925,281698,0
2009-06-25,21.945,22.439,21.574,22.325,104409,0
2009-06-26,22.095,22.305,21.851,21.881,338149,0
2009-06-29,21.911,22.185,21.762,21.985,102809,0
2009-06-30,21.891,22.315,21.797,22.085,121926,0
2009-07-01,22.285,22.622,22.025,22.463,153430,0
2009-07-02,22.141,22.141,21.698,21.822,130346,0
2009-07-06,21.851,22.463,21.668,22.235,124623,0
2009-07-07,22.349,22.349,21.915,21.935,131865,0
2009-07-08,22.091,22.385,21.981,22.101,133594,0
2009-07-09,22.235,22.468,21.782,22.045,94888,0
2009-07-10,21.995,22.105,21.772,21.911,93013,0
2009-07-13,22.105,23.05,21.866,22.97,147157,0
2009-07-14,23.024,23.279,22.757,23.104,213365,0
2009-07-15,23.348,23.607,22.914,23.427,187230,0
2009-07-16,23.338,23.696,23.11,23.447,95515,0
2009-07-17,23.512,23.984,23.407,23.746,149708,0
2009-07-20,23.785,23.785,23.09,23.343,116901,0
2009-07-21,23.522,23.542,22.944,23.314,115315,0
2009-07-22,23.064,23.706,22.99,23.527,76817,0
2009-07-23,23.443,24.566,23.443,24.496,136167,0
2009-07-24,24.397,24.69,24.169,24.502,57506,0
2009-07-27,24.502,24.829,24.257,24.65,118173,0
2009-07-28,24.436,24.819,24.436,24.69,53254,0
2009-07-29,24.436,24.839,24.272,24.426,71496,0
2009-07-30,24.759,25.097,24.073,24.625,100237,0
2009-07-31,24.462,24.909,24.446,24.446,118657,0
2009-08-03,24.606,24.939,24.179,24.934,109651,0
2009-08-04,24.73,25.63,24.73,25.416,81201,0
2009-08-05,25.351,25.356,24.989,25.231,90317,0
2009-08-06,25.256,25.386,24.572,24.64,61247,0
2009-08-07,24.64,25.411,24.64,25.013,211599,0
2009-08-10,24.492,25.058,24.492,24.924,159157,0
2009-08-11,24.745,25.321,24.665,24.974,103118,0
2009-08-12,25.003,25.535,24.809,24.924,116883,0
2009-08-13,25.122,25.554,24.562,25.381,86530,0
2009-08-14,25.266,25.564,24.939,25.326,125786,0
2009-08-17,24.769,25.923,24.769,25.69,176270,0
2009-08-18,25.854,25.938,25.425,25.62,132529,0
2009-08-19,25.441,26.424,25.431,26.092,170977,0
2009-08-20,25.963,26.236,25.594,25.884,56661,0
2009-08-21,26.256,26.29,25.75,26.202,158488,0
2009-08-24,26.336,26.38,25.784,25.848,60629,0
2009-08-25,25.933,26.172,25.485,25.59,96328,0
2009-08-26,25.491,26.097,25.435,25.977,89320,0
2009-08-27,25.908,26.117,25.674,26.012,41604,0
2009-08-28,26.27,26.27,25.531,25.874,56403,0
2009-08-31,25.64,26.082,25.64,25.798,91374,0
2009-09-01,25.531,25.977,25.033,25.201,107918,0
2009-09-02,25.197,25.336,24.829,25.157,122673,0
2009-09-03,25.256,25.55,24.64,25.221,96162,0
2009-09-04,25.038,25.554,24.789,25.554,73865,0
2009-09-08,25.71,25.878,24.979,25.261,64696,0
2009-09-09,25.177,25.62,25.053,25.584,63072,0
2009-09-10,25.59,26.042,25.475,25.774,70660,0
2009-09-11,25.884,26.192,25.694,25.894,90668,0
2009-09-14,25.744,26.052,25.481,25.953,135875,0
2009-09-15,25.884,26.087,25.814,25.918,79000,0
2009-09-16,25.71,25.963,25.71,25.933,61389,0
2009-09-17,25.973,26.217,25.714,26.077,83981,0
2009-09-18,26.142,26.3,25.818,25.908,151325,0
2009-09-21,25.624,26.072,25.624,25.784,38107,0
2009-09-22,25.938,26.246,25.604,25.918,79687,0
2009-09-23,26.3,26.743,25.997,26.152,69575,0
2009-09-24,26.172,26.793,25.938,26.212,68142,0
2009-09-25,26.212,26.788,26.132,26.355,57820,0
2009-09-28,26.355,27.34,26.355,27.096,62687,0
2009-09-29,27.036,27.316,26.931,27.046,60276,0
2009-09-30,27.141,27.981,26.097,27.34,200992,0
2009-10-01,27.286,27.396,26.951,26.951,80696,0
2009-10-02,26.693,27.296,26.326,26.42,114309,0
2009-10-05,26.619,26.669,26.197,26.643,76969,0
2009-10-06,26.649,26.966,26.643,26.853,57504,0
2009-10-07,26.683,27.186,26.683,26.897,39515,0
2009-10-08,27.161,27.276,26.673,26.679,81936,0
2009-10-09,26.743,28.055,26.743,27.931,187356,0
2009-10-12,28.095,28.558,27.708,28.374,58880,0
2009-10-13,28.255,28.578,27.866,27.985,46397,0
2009-10-14,28.315,28.622,28.001,28.622,74977,0
2009-10-15,27.638,28.23,27.638,28.195,130374,0
2009-10-16,28.015,28.443,28.015,28.334,91808,0
2009-10-19,28.513,28.647,28.165,28.418,86239,0
2009-10-20,28.543,28.652,27.896,28.105,56055,0
2009-10-21,27.971,28.558,27.861,27.991,70844,0
2009-10-22,28.021,28.09,27.346,27.951,82801,0
2009-10-23,27.955,28.085,27.34,27.498,73684,0
2009-10-26,27.801,28.12,27.366,27.4,75518,0
2009-10-27,27.562,27.791,27.136,27.136,92705,0
2009-10-28,27.091,27.33,26.603,26.629,73720,0
2009-10-29,26.843,26.897,26.41,26.867,65637,0
2009-10-30,26.609,26.759,26.082,26.38,119979,0
2009-11-02,26.464,26.719,26.34,26.623,138417,0
2009-11-03,26.503,26.699,25.894,26.699,119809,0
2009-11-04,26.753,26.917,26.117,26.117,72679,0
2009-11-05,26.326,26.719,26.017,26.719,77769,0
2009-11-06,26.35,26.434,24.63,24.789,777102,0
2009-11-09,24.964,25.048,24.552,24.835,295311,0
2009-11-10,24.825,25.073,24.302,24.606,238226,0
2009-11-11,24.859,24.905,24.189,24.446,498605,0
2009-11-12,24.422,24.506,23.895,23.895,145448,0
2009-11-13,23.989,23.989,23.388,23.736,104515,0
2009-11-16,24.133,24.446,23.899,24.297,176406,0
2009-11-17,24.159,24.242,23.899,24.109,154964,0
2009-11-18,24.189,24.322,23.899,23.954,115865,0
2009-11-19,23.746,23.934,22.954,23.642,145028,0
2009-11-20,23.537,23.855,23.532,23.677,101914,0
2009-11-23,23.859,24.049,23.849,23.989,97268,0
2009-11-24,24.024,24.024,23.711,23.899,40681,0
2009-11-25,24.069,24.069,23.612,23.687,37246,0
2009-11-27,23.02,23.532,23.02,23.024,46643,0
2009-11-30,22.96,23.284,22.78,23.17,113310,0
2009-12-01,23.433,23.73,23.433,23.667,176120,0
2009-12-02,23.706,23.914,23.627,23.895,163450,0
2009-12-03,24.004,24.109,23.507,23.542,93165,0
2009-12-04,23.612,23.959,23.457,23.756,167968,0
2009-12-07,23.819,24.029,23.687,23.964,159219,0
2009-12-08,23.819,24.099,23.607,23.944,191499,0
2009-12-09,23.999,23.999,23.865,23.954,190478,0
2009-12-10,23.964,24.237,23.677,23.934,62417,0
2009-12-11,23.984,24.183,23.789,23.959,89040,0
2009-12-14,24.143,24.143,23.849,23.954,125417,0
2009-12-15,23.964,24.059,23.835,23.875,231760,0
2009-12-16,24.089,24.203,23.909,24.179,118950,0
2009-12-17,23.959,24.307,23.76,23.809,99623,0
2009-12-18,24.073,24.149,23.75,23.845,293461,0
2009-12-21,23.999,24.193,23.736,23.785,107780,0
2009-12-22,23.895,23.895,23.517,23.542,238525,0
2009-12-23,23.736,23.766,23.244,23.597,143111,0
2009-12-24,23.687,24.277,23.662,24.173,40733,0
2009-12-28,24.327,24.337,23.845,24.014,92475,0
2009-12-29,24.103,24.103,23.869,23.924,83133,0
2009-12-30,23.819,23.984,23.667,23.795,189203,0
2009-12-31,23.711,23.845,23.417,23.417,121652,0
2010-01-04,23.72,23.855,23.632,23.845,98514,0
2010-01-05,23.815,23.815,23.054,23.07,118432,0
2010-01-06,23.09,23.09,22.24,22.365,265634,0
2010-01-07,22.28,22.637,22.051,22.612,121972,0
2010-01-08,22.607,22.78,21.931,21.995,152708,0
2010-01-11,22.181,22.181,21.574,21.658,125686,0
2010-01-12,21.618,22.045,21.618,22.011,139788,0
2010-01-13,22.021,22.429,21.995,22.359,79386,0
2010-01-14,22.359,22.538,22.26,22.389,126825,0
2010-01-15,22.454,22.454,21.971,22.345,167727,0
2010-01-19,22.369,22.587,21.822,22.493,121736,0
2010-01-20,22.265,22.439,21.623,22.101,75377,0
2010-01-21,22.181,22.305,21.474,21.479,278869,0
2010-01-22,21.474,21.633,21.226,21.494,330911,0
2010-01-25,21.678,21.678,21.26,21.306,204631,0
2010-01-26,21.34,21.34,21.161,21.256,195506,0
2010-01-27,21.186,21.544,21.186,21.404,325113,0
2010-01-28,21.504,21.504,20.883,21.141,177072,0
2010-01-29,21.22,21.349,21.156,21.21,218952,0
2010-02-01,21.349,21.349,21.056,21.156,80766,0
2010-02-02,21.22,21.22,20.912,21.012,80092,0
2010-02-03,21.012,21.056,20.63,21.012,109850,0
2010-02-04,20.926,21.076,20.604,20.604,88881,0
2010-02-05,20.604,20.703,20.3,20.654,123037,0
2010-02-08,20.6,20.62,20.425,20.55,124320,0
2010-02-09,20.708,21.166,20.455,20.674,127718,0
2010-02-10,20.58,20.689,20.216,20.689,126616,0
2010-02-11,20.58,20.61,20.34,20.584,102879,0
2010-02-12,20.455,20.679,20.346,20.679,166658,0
2010-02-16,20.773,21.17,20.56,20.703,94042,0
2010-02-17,20.828,20.863,20.604,20.753,158556,0
2010-02-18,20.753,20.843,20.703,20.718,358114,0
2010-02-19,20.733,20.972,20.495,20.858,263820,0
2010-02-22,20.848,21.092,20.848,21.042,143365,0
2010-02-23,21.066,21.2,20.996,21.2,242291,0
2010-02-24,21.216,21.32,21.106,21.28,106155,0
2010-02-25,21.092,21.21,20.778,21.141,391405,0
2010-02-26,19.396,19.631,18.706,18.826,1579792,0
2010-03-01,18.826,18.826,18.357,18.502,545708,0
2010-03-02,18.472,18.721,18.442,18.706,480823,0
2010-03-03,18.716,19.067,18.696,19.013,328780,0
2010-03-04,19.107,19.337,18.919,19.297,242726,0
2010-03-05,19.297,19.421,19.201,19.386,412800,0
2010-03-08,19.386,19.435,19.197,19.291,180816,0
2010-03-09,19.171,19.411,19.067,19.167,270346,0
2010-03-10,19.151,19.281,19.147,19.201,203980,0
2010-03-11,19.187,19.386,19.187,19.357,149029,0
2010-03-12,19.377,19.465,18.89,19.357,278548,0
2010-03-15,19.337,19.337,19.112,19.137,323919,0
2010-03-16,19.287,19.337,18.895,19.112,245234,0
2010-03-17,19.201,19.311,19.167,19.271,310206,0
2010-03-18,19.271,19.65,19.271,19.525,125119,0
2010-03-19,19.65,19.725,19.381,19.635,363814,0
2010-03-22,19.481,19.874,19.481,19.81,85000,0
2010-03-23,19.755,19.76,19.591,19.695,95100,0
2010-03-24,19.66,19.73,19.401,19.435,175377,0
2010-03-25,19.485,19.561,19.267,19.391,206749,0
2010-03-26,19.491,19.645,19.475,19.541,94626,0
2010-03-29,19.581,19.745,19.411,19.685,102708,0
2010-03-30,19.685,19.76,19.565,19.621,146704,0
2010-03-31,19.495,19.685,19.495,19.551,215468,0
2010-04-01,19.581,19.675,19.391,19.521,70580,0
2010-04-05,19.665,20.346,19.665,19.888,164800,0
2010-04-06,19.864,20.027,19.595,19.904,113497,0
2010-04-07,19.829,20.166,19.829,20.057,111749,0
2010-04-08,19.944,19.944,19.76,19.879,110666,0
2010-04-09,19.819,20.017,19.575,19.735,92745,0
2010-04-12,19.805,19.928,19.805,19.928,137550,0
2010-04-13,19.834,19.918,19.78,19.898,76046,0
2010-04-14,19.81,20.156,19.81,20.146,206310,0
2010-04-15,20.206,20.43,20.17,20.28,104882,0
2010-04-16,20.296,20.39,20.072,20.072,103156,0
2010-04-19,20.017,20.35,20.007,20.346,359290,0
2010-04-20,20.35,20.738,20.26,20.738,196824,0
2010-04-21,20.693,20.823,20.485,20.535,326054,0
2010-04-22,20.37,20.58,20.29,20.57,103843,0
2010-04-23,20.57,20.758,20.366,20.703,123205,0
2010-04-26,20.65,20.65,20.5,20.51,88713,0
2010-04-27,20.445,20.634,20.062,20.122,146738,0
2010-04-28,20.16,20.535,20.136,20.4,165653,0
2010-04-29,20.505,20.679,20.35,20.6,133652,0
2010-04-30,20.54,20.703,19.924,19.948,243120,0
2010-05-03,20.077,20.28,19.571,19.928,337775,0
2010-05-04,19.77,19.77,19.331,19.435,244575,0
2010-05-05,19.281,19.451,19.087,19.191,247536,0
2010-05-06,19.157,19.261,18.322,18.572,228257,0
2010-05-07,18.626,19.571,18.416,19.445,514616,0
2010-05-10,20.256,20.31,19.615,20.037,242489,0
2010-05-11,19.894,20.55,19.795,20.465,278461,0
2010-05-12,20.346,20.868,20.276,20.63,179689,0
2010-05-13,20.52,20.684,20.326,20.42,131277,0
2010-05-14,20.29,20.43,20.107,20.236,88655,0
2010-05-17,20.316,20.395,19.964,20.395,119122,0
2010-05-18,20.62,20.758,20.46,20.654,179508,0
2010-05-19,20.55,20.946,20.55,20.843,285165,0
2010-05-20,20.823,20.848,19.934,19.934,255049,0
2010-05-21,19.68,20.002,19.396,19.894,172078,0
2010-05-24,19.849,19.898,19.485,19.511,95102,0
2010-05-25,19.396,19.561,18.993,19.465,96528,0
2010-05-26,19.521,19.705,19.461,19.621,143654,0
2010-05-27,19.964,20.47,19.869,20.435,88966,0
2010-05-28,20.34,20.64,20.29,20.36,131521,0
2010-06-01,20.34,20.485,19.824,19.824,133381,0
2010-06-02,19.958,20.256,19.79,20.226,119658,0
2010-06-03,20.107,20.793,20.017,20.679,195861,0
2010-06-04,20.29,20.356,19.775,19.81,119398,0
2010-06-07,19.948,20.087,19.511,19.541,126174,0
2010-06-08,19.565,19.595,19.171,19.541,99703,0
2010-06-09,19.74,19.79,19.321,19.391,92435,0
2010-06-10,19.501,19.715,19.501,19.67,157592,0
2010-06-11,19.445,20.027,19.391,20.012,116452,0
2010-06-14,20.107,20.366,20.027,20.17,130205,0
2010-06-15,20.376,21.056,20.062,20.936,161222,0
2010-06-16,20.848,21.569,20.848,21.494,419828,0
2010-06-17,21.574,21.787,21.394,21.504,190600,0
2010-06-18,21.623,21.742,21.469,21.469,227879,0
2010-06-21,21.613,21.797,21.409,21.484,75239,0
2010-06-22,21.479,21.772,21.326,21.33,69160,0
2010-06-23,21.365,21.534,21.161,21.2,53783,0
2010-06-24,21.086,21.375,20.966,21.062,47470,0
2010-06-25,21.076,21.359,20.828,21.296,194794,0
2010-06-28,21.21,21.28,20.906,20.946,71216,0
2010-06-29,20.64,20.778,20.122,20.246,80148,0
2010-06-30,20.3,20.838,20.29,20.445,112117,0
2010-07-01,20.41,20.718,20.34,20.624,104884,0
2010-07-02,20.738,20.738,20.36,20.54,50608,0
2010-07-06,20.902,21.016,20.435,20.475,84494,0
2010-07-07,20.48,20.932,20.45,20.902,73825,0
2010-07-08,20.916,21.046,20.64,21.026,115713,0
2010-07-09,21.056,21.369,20.912,21.345,44554,0
2010-07-12,21.336,21.409,21.032,21.23,59123,0
2010-07-13,21.544,21.866,21.206,21.802,106725,0
2010-07-14,21.668,21.678,21.429,21.489,45999,0
2010-07-15,21.574,21.772,21.32,21.712,126604,0
2010-07-16,21.519,21.519,20.893,20.906,104711,0
2010-07-19,20.912,21.022,20.58,20.976,41734,0
2010-07-20,20.733,21.32,20.64,21.29,57917,0
2010-07-21,21.399,21.399,21.112,21.116,86910,0
2010-07-22,21.365,21.762,21.286,21.732,60929,0
2010-07-23,21.608,22.045,21.608,22.011,78978,0
2010-07-26,22.005,22.369,21.866,22.245,171709,0
2010-07-27,22.24,22.26,21.905,22.111,92763,0
2010-07-28,22.151,22.151,21.549,21.628,90517,0
2010-07-29,21.841,22.095,21.385,21.534,82660,0
2010-07-30,21.2,21.494,21.186,21.19,98243,0
2010-08-02,21.409,21.539,21.136,21.29,102359,0
2010-08-03,21.25,21.668,21.25,21.404,89466,0
2010-08-04,21.564,21.871,21.369,21.846,42870,0
2010-08-05,21.772,22.015,21.379,21.692,53024,0
2010-08-06,21.429,21.564,21.062,21.469,71807,0
2010-08-09,21.494,22.055,21.494,22.045,53579,0
2010-08-10,21.787,22.011,21.414,21.554,63444,0
2010-08-11,21.161,21.256,20.976,21.002,77570,0
2010-08-12,20.669,21.296,20.634,21.226,78184,0
2010-08-13,21.196,21.26,20.828,21.022,69277,0
2010-08-16,20.883,21.444,20.778,21.429,51097,0
2010-08-17,21.658,21.866,21.583,21.598,86560,0
2010-08-18,21.643,21.648,21.394,21.554,99415,0
2010-08-19,21.469,21.474,20.848,20.858,98574,0
2010-08-20,20.743,20.906,20.634,20.897,104551,0
2010-08-23,21.032,21.151,20.65,20.713,111149,0
2010-08-24,20.49,20.743,20.385,20.49,91231,0
2010-08-25,20.41,20.936,20.41,20.916,61574,0
2010-08-26,20.946,20.946,20.614,20.659,60302,0
2010-08-27,20.916,21.166,20.584,21.122,70786,0
2010-08-30,21.016,21.016,20.61,20.634,90705,0
2010-08-31,20.708,20.883,20.55,20.758,127585,0
2010-09-01,21.106,21.375,20.853,21.355,89006,0
2010-09-02,21.34,21.34,20.808,21.042,69707,0
2010-09-03,21.31,21.394,20.763,21.359,38672,0
2010-09-07,21.349,21.349,20.808,20.878,61073,0
2010-09-08,20.992,21.072,20.788,21.042,70680,0
2010-09-09,21.276,21.276,20.883,21.116,30863,0
2010-09-10,21.236,21.236,20.808,20.858,57065,0
2010-09-13,21.096,21.316,20.818,21.132,92074,0
2010-09-14,21.126,21.186,20.956,21.046,69407,0
2010-09-15,21.036,21.24,20.946,21.216,64987,0
2010-09-16,21.161,21.3,20.684,21.016,108741,0
2010-09-17,21.24,21.578,20.818,21.509,222518,0
2010-09-20,21.534,21.981,21.306,21.961,81373,0
2010-09-21,21.682,22.125,21.633,21.722,38203,0
2010-09-22,21.718,22.001,21.554,21.822,70524,0
2010-09-23,21.702,21.737,21.186,21.206,51505,0
2010-09-24,21.504,21.945,21.439,21.827,48936,0
2010-09-27,21.886,21.951,21.524,21.841,55692,0
2010-09-28,21.951,22.185,21.663,22.115,100919,0
2010-09-29,21.991,22.349,21.797,22.26,96468,0
2010-09-30,22.369,22.369,21.921,22.185,85509,0
2010-10-01,22.369,22.369,21.578,21.951,51177,0
2010-10-04,21.961,21.961,21.286,21.494,61171,0
2010-10-05,21.757,22.225,21.394,22.071,98287,0
2010-10-06,21.985,22.061,21.762,21.975,43158,0
2010-10-07,22.171,22.171,21.876,21.905,58872,0
2010-10-08,21.901,22.295,21.817,22.135,56515,0
2010-10-11,22.181,22.195,21.951,21.951,53557,0
2010-10-12,21.931,22.055,21.831,22.031,21380,0
2010-10-13,22.061,22.528,22.011,22.449,69793,0
2010-10-14,22.488,22.77,22.305,22.766,69214,0
2010-10-15,22.964,23.164,22.697,22.776,122487,0
2010-10-18,22.89,23.174,22.757,23.154,47296,0
2010-10-19,22.796,23.14,22.325,22.602,84762,0
2010-10-20,22.776,22.954,22.677,22.866,21262,0
2010-10-21,23.03,23.03,22.493,22.747,30699,0
2010-10-22,22.747,23.034,22.707,22.81,28777,0
2010-10-25,23.01,23.259,22.88,23.03,43606,0
2010-10-26,22.86,23.064,22.766,22.904,27312,0
2010-10-27,22.846,22.895,22.488,22.78,34252,0
2010-10-28,23.014,23.014,22.707,22.806,43180,0
2010-10-29,22.701,23.004,22.687,22.85,33387,0
2010-11-01,22.924,23.124,22.77,23.09,69118,0
2010-11-02,23.343,23.552,23.164,23.512,85008,0
2010-11-03,23.607,23.607,23.289,23.472,28514,0
2010-11-04,23.612,23.662,23.413,23.607,166050,0
2010-11-05,23.657,24.099,23.467,24.014,110075,0
2010-11-08,23.885,23.969,23.736,23.949,31254,0
2010-11-09,23.919,24.049,23.627,23.805,46968,0
2010-11-10,23.805,24.337,23.691,24.337,96238,0
2010-11-11,24.024,24.357,23.869,24.222,50346,0
2010-11-12,23.969,24.209,23.672,24.159,85499,0
2010-11-15,23.819,24.482,23.819,24.382,77659,0
2010-11-16,24.169,24.352,24.089,24.322,90030,0
2010-11-17,24.272,24.426,24.232,24.357,60846,0
2010-11-18,24.522,24.799,24.362,24.616,106427,0
2010-11-19,24.655,24.655,24.312,24.407,136916,0
2010-11-22,24.109,24.416,23.716,24.317,147907,0
2010-11-23,24.083,24.257,23.835,24.257,59363,0
2010-11-24,24.522,24.785,24.496,24.71,69006,0
2010-11-26,24.562,24.799,24.562,24.645,11834,0
2010-11-29,24.482,24.675,24.436,24.592,93183,0
2010-11-30,24.292,24.625,23.924,24.602,200983,0
2010-12-01,24.849,25.157,24.749,24.859,144766,0
2010-12-02,24.939,25.003,24.845,24.939,58487,0
2010-12-03,24.775,24.869,24.546,24.7,101551,0
2010-12-06,24.635,24.855,24.625,24.855,69244,0
2010-12-07,25.097,25.306,24.815,25.211,91822,0
2010-12-08,25.351,25.644,25.231,25.435,75822,0
2010-12-09,25.68,25.958,25.346,25.574,46811,0
2010-12-10,25.7,25.784,25.554,25.759,100804,0
2010-12-13,25.361,25.898,25.361,25.734,117662,0
2010-12-14,26.022,26.022,25.724,25.75,60118,0
2010-12-15,25.68,25.814,25.396,25.554,103574,0
2010-12-16,25.66,25.884,25.386,25.7,83953,0
2010-12-17,25.72,25.72,25.256,25.411,213030,0
2010-12-20,25.361,25.574,25.301,25.401,103556,0
2010-12-21,25.286,25.401,24.606,25.386,234164,0
2010-12-22,25.386,25.521,24.919,25.351,101823,0
2010-12-23,25.321,25.505,25.033,25.376,181178,0
2010-12-27,25.644,25.928,25.028,25.65,61634,0
2010-12-28,25.624,25.644,25.227,25.461,75327,0
2010-12-29,25.381,25.694,25.028,25.485,91346,0
2010-12-30,25.471,25.55,25.286,25.316,38243,0
2010-12-31,25.416,25.435,25.028,25.028,44348,0
2011-01-03,25.177,25.714,25.177,25.574,55708,0
2011-01-04,25.67,25.67,24.665,25.142,79791,0
2011-01-05,25.132,25.241,24.849,25.191,59293,0
2011-01-06,25.152,25.321,24.865,25.251,103999,0
2011-01-07,25.341,25.341,24.63,24.835,61808,0
2011-01-10,24.69,25.093,24.426,24.869,42747,0
2011-01-11,24.909,25.217,24.785,24.929,34778,0
2011-01-12,25.172,25.172,24.924,25.078,57568,0
2011-01-13,25.137,25.301,24.999,25.276,44904,0
2011-01-14,25.336,25.55,25.142,25.346,69254,0
2011-01-18,25.191,25.271,24.845,25.177,76274,0
2011-01-19,25.112,25.177,24.715,24.735,99326,0
2011-01-20,24.616,25.117,24.606,24.625,85183,0
2011-01-21,24.606,24.67,24.149,24.446,91457,0
2011-01-24,24.189,24.755,24.189,24.552,121032,0
2011-01-25,24.426,24.934,24.337,24.905,127897,0
2011-01-26,24.939,25.471,24.476,25.341,182000,0
2011-01-27,25.386,25.69,25.107,25.406,165412,0
2011-01-28,25.356,25.356,24.456,24.482,64824,0
2011-01-31,24.536,24.536,23.924,24.327,85795,0
2011-02-01,24.422,24.889,24.297,24.805,61498,0
2011-02-02,24.705,24.949,24.612,24.66,43847,0
2011-02-03,24.62,24.739,24.347,24.68,39288,0
2011-02-04,24.685,24.685,24.362,24.506,55891,0
2011-02-07,24.486,24.934,24.462,24.755,38399,0
2011-02-08,24.685,24.775,24.397,24.755,28610,0
2011-02-09,24.596,24.979,24.446,24.829,84872,0
2011-02-10,24.63,24.949,24.63,24.919,96855,0
2011-02-11,24.855,25.187,24.789,25.142,148475,0
2011-02-14,25.088,25.73,24.919,25.251,163236,0
2011-02-15,25.147,25.505,24.655,25.033,123037,0
2011-02-16,24.909,25.515,24.845,25.341,109693,0
2011-02-18,26.32,27.136,25.421,27.066,272479,0
2011-02-22,26.513,27.066,26.157,26.266,222549,0
2011-02-23,26.192,26.207,25.485,25.515,208596,0
2011-02-24,25.69,25.898,25.55,25.72,160736,0
2011-02-25,25.521,26.365,25.521,26.326,113965,0
2011-02-28,26.182,26.483,26.012,26.077,266435,0
2011-03-01,26.28,26.28,25.465,25.614,260842,0
2011-03-02,25.948,25.958,25.521,25.938,166229,0
2011-03-03,26.117,26.479,25.898,26.007,133915,0
2011-03-04,25.943,26.027,25.604,25.898,116015,0
2011-03-07,25.778,25.928,25.321,25.515,89916,0
2011-03-08,25.59,25.838,25.501,25.818,129276,0
2011-03-09,25.804,25.904,25.724,25.814,57354,0
2011-03-10,25.644,25.654,24.979,25.137,107282,0
2011-03-11,25.137,25.137,24.745,24.789,132454,0
2011-03-14,24.522,24.869,24.069,24.62,72759,0
2011-03-15,24.347,24.929,24.199,24.655,280991,0
2011-03-16,24.755,24.979,24.426,24.502,155562,0
2011-03-17,24.739,24.799,24.612,24.65,119238,0
2011-03-18,24.805,25.172,24.337,24.426,338812,0
2011-03-21,24.715,24.979,24.675,24.855,107754,0
2011-03-22,25.043,25.107,24.809,24.855,65149,0
2011-03-23,24.859,24.895,24.562,24.799,63799,0
2011-03-24,24.865,24.929,24.616,24.745,69631,0
2011-03-25,24.895,25.201,24.625,24.865,83075,0
2011-03-28,24.974,25.197,24.885,24.905,56617,0
2011-03-29,24.789,25.381,24.789,25.321,54539,0
2011-03-30,25.381,25.6,25.381,25.491,57226,0
2011-03-31,25.485,25.764,25.485,25.6,90006,0
2011-04-01,25.794,25.794,25.6,25.72,94450,0
2011-04-04,25.918,26.187,25.814,26.097,117591,0
2011-04-05,26.052,26.202,25.992,26.017,90759,0
2011-04-06,25.982,26.27,25.982,26.192,69539,0
2011-04-07,26.246,26.296,25.914,25.923,276327,0
2011-04-08,25.997,26.002,25.714,25.804,80993,0
2011-04-11,25.844,25.948,25.74,25.894,56242,0
2011-04-12,25.953,25.953,25.291,25.321,136378,0
2011-04-13,25.465,25.481,25.058,25.197,100788,0
2011-04-14,25.008,25.227,24.805,25.191,68612,0
2011-04-15,25.097,25.441,25.048,25.336,76619,0
2011-04-18,25.003,25.107,24.725,24.929,48272,0
2011-04-19,24.969,25.246,24.924,24.994,128035,0
2011-04-20,25.221,25.366,25.152,25.301,49055,0
2011-04-21,25.356,25.515,24.984,25.157,58647,0
2011-04-25,25.033,25.107,24.785,24.924,36673,0
2011-04-26,24.924,25.231,24.789,25.097,85415,0
2011-04-27,25.097,25.411,25.023,25.361,70349,0
2011-04-28,25.201,25.59,25.043,25.58,26994,0
2011-04-29,25.63,25.854,25.545,25.764,36111,0
2011-05-02,25.67,25.808,25.276,25.455,60074,0
2011-05-03,25.431,25.441,24.68,25.182,245590,0
2011-05-04,25.008,25.191,24.924,24.929,56118,0
2011-05-05,24.705,25.058,24.397,24.522,148433,0
2011-05-06,25.053,25.053,24.426,24.472,90681,0
2011-05-09,24.397,24.452,24.169,24.342,60312,0
2011-05-10,24.262,24.262,22.846,23.074,125367,0
2011-05-11,23.074,23.577,22.731,23.024,112807,0
2011-05-12,22.984,23.711,22.796,23.642,190594,0
2011-05-13,23.587,23.587,23.174,23.314,113722,0
2011-05-16,23.124,23.388,23.084,23.114,103696,0
2011-05-17,22.934,23.114,22.846,22.895,160968,0
2011-05-18,22.717,22.984,22.717,22.97,89180,0
2011-05-19,22.954,23.08,22.707,22.96,95916,0
2011-05-20,22.721,22.846,22.558,22.717,106355,0
2011-05-23,22.365,22.622,22.26,22.409,65293,0
2011-05-24,22.617,22.622,22.235,22.27,84820,0
2011-05-25,22.245,22.657,22.24,22.523,80478,0
2011-05-26,22.458,23.044,22.355,23.014,103514,0
2011-05-27,23.074,23.13,22.954,23.014,72095,0
2011-05-31,23.334,23.785,23.304,23.77,444195,0
2011-06-01,23.716,23.869,23.289,23.319,152011,0
2011-06-02,23.334,23.542,22.98,23.289,115607,0
2011-06-03,23.014,23.417,22.994,23.114,122169,0
2011-06-06,22.711,23.294,22.711,23.02,95445,0
2011-06-07,23.229,23.453,22.91,23.304,131981,0
2011-06-08,23.17,23.413,23.15,23.284,73068,0
2011-06-09,23.672,23.672,23.09,23.279,77444,0
2011-06-10,23.249,23.403,22.984,23.204,82445,0
2011-06-13,23.279,23.427,23.114,23.204,84694,0
2011-06-14,23.338,23.512,23.18,23.284,98331,0
2011-06-15,23.03,23.074,22.607,22.741,124058,0
2011-06-16,22.776,23.11,22.607,22.93,89128,0
2011-06-17,23.03,23.314,22.796,22.806,182927,0
2011-06-20,22.826,23.07,22.826,22.944,88693,0
2011-06-21,23.08,23.314,22.98,23.114,130496,0
2011-06-22,23.054,23.18,22.856,22.856,61680,0
2011-06-23,22.682,22.757,22.434,22.592,114639,0
2011-06-24,22.672,22.866,22.404,22.866,294751,0
2011-06-27,22.79,23.19,22.677,23.134,129266,0
2011-06-28,23.209,23.413,22.984,23.373,109723,0
2011-06-29,23.373,23.582,23.19,23.289,128970,0
2011-06-30,23.378,23.437,23.289,23.363,124787,0
2011-07-01,23.403,23.652,23.398,23.527,123658,0
2011-07-05,23.457,23.522,23.368,23.472,76805,0
2011-07-06,23.383,23.682,23.383,23.657,89836,0
2011-07-07,23.766,24.189,23.667,24.143,84160,0
2011-07-08,23.984,24.292,23.835,24.247,90415,0
2011-07-11,24.039,24.277,24.039,24.123,86187,0
2011-07-12,24.089,24.675,24.089,24.432,147243,0
2011-07-13,24.392,24.68,24.342,24.576,116111,0
2011-07-14,24.357,24.616,24.307,24.322,69224,0
2011-07-15,24.357,24.462,24.292,24.407,75253,0
2011-07-18,24.392,24.392,24.034,24.119,56120,0
2011-07-19,24.222,24.392,24.059,24.352,56747,0
2011-07-20,24.277,24.725,24.129,24.169,42145,0
2011-07-21,24.232,24.675,24.089,24.66,34474,0
2011-07-22,24.695,24.869,24.287,24.372,86600,0
2011-07-25,24.139,24.287,24.034,24.113,62431,0
2011-07-26,23.964,24.189,23.909,24.103,30615,0
2011-07-27,24.083,24.083,23.612,23.667,75089,0
2011-07-28,23.77,23.77,23.597,23.642,56599,0
2011-07-29,23.497,23.662,23.184,23.433,121004,0
2011-08-01,23.427,23.552,23.184,23.289,102716,0
2011-08-02,23.184,23.472,22.93,22.96,82014,0
2011-08-03,23.07,23.214,22.79,23.024,82160,0
2011-08-04,22.826,23.1,22.045,22.045,113222,0
2011-08-05,21.066,22.429,20.912,21.846,182680,0
2011-08-08,21.236,21.812,19.824,19.829,213660,0
2011-08-09,20.037,21.226,19.067,21.046,230291,0
2011-08-10,20.455,20.65,19.445,19.455,161909,0
2011-08-11,19.918,20.62,19.435,20.266,240625,0
2011-08-12,20.33,20.773,19.79,20.087,173642,0
2011-08-15,20.236,20.783,20.236,20.594,184805,0
2011-08-16,20.55,20.574,20.266,20.42,176562,0
2011-08-17,20.525,20.708,20.385,20.555,135214,0
2011-08-18,20.112,20.29,19.982,20.077,189179,0
2011-08-19,19.725,20.216,19.725,19.879,161511,0
2011-08-22,20.366,20.366,19.928,19.977,149993,0
2011-08-23,19.987,20.654,19.982,20.644,208164,0
2011-08-24,20.788,20.986,20.49,20.893,193591,0
2011-08-25,20.922,21.042,20.19,20.33,213022,0
2011-08-26,20.112,20.803,19.964,20.778,131126,0
2011-08-29,20.946,21.981,20.65,21.951,130522,0
2011-08-30,21.712,22.135,21.31,22.041,120520,0
2011-08-31,22.2,22.602,21.802,22.255,610806,0
2011-09-01,22.325,22.419,21.757,21.895,179398,0
2011-09-02,21.326,21.598,21.146,21.18,95573,0
2011-09-06,20.53,21.25,20.53,21.132,128130,0
2011-09-07,21.414,21.981,21.414,21.831,158516,0
2011-09-08,21.643,21.945,21.559,21.623,135594,0
2011-09-09,21.286,21.464,20.773,21.082,163107,0
2011-09-12,20.713,21.156,20.425,21.046,147097,0
2011-09-13,21.106,21.474,20.778,21.32,108436,0
2011-09-14,21.519,22.19,21.086,21.851,127109,0
2011-09-15,22.395,22.395,21.643,22.075,48101,0
2011-09-16,22.2,22.458,21.722,22.075,535866,0
2011-09-19,21.698,21.915,21.598,21.673,115709,0
2011-09-20,21.692,22.335,21.574,21.961,104761,0
2011-09-21,21.945,22.155,21.106,21.141,152126,0
2011-09-22,20.525,21.092,20.525,20.713,186125,0
2011-09-23,20.838,21.016,20.564,20.946,200787,0
2011-09-26,21.226,21.336,20.863,21.3,171234,0
2011-09-27,21.727,22.125,21.394,21.762,327584,0
2011-09-28,21.767,21.981,20.853,20.906,153960,0
2011-09-29,21.34,21.613,21.266,21.569,211499,0
2011-09-30,21.276,22.085,21.256,21.479,240264,0
2011-10-03,21.588,22.035,20.803,20.813,163809,0
2011-10-04,20.65,22.195,20.236,22.181,175477,0
2011-10-05,22.165,22.454,21.961,22.444,49113,0
2011-10-06,22.151,22.572,22.151,22.558,62333,0
2011-10-07,22.419,22.473,21.479,21.578,61285,0
2011-10-10,21.981,22.165,21.708,22.145,98873,0
2011-10-11,21.975,21.981,21.559,21.891,109750,0
2011-10-12,22.045,22.185,21.673,22.031,101705,0
2011-10-13,21.429,21.846,21.429,21.787,56375,0
2011-10-14,21.981,22.503,21.32,21.881,54714,0
2011-10-17,21.658,21.807,20.942,21.012,95793,0
2011-10-18,21.166,21.782,21.002,21.633,79316,0
2011-10-19,21.732,21.846,21.336,21.484,75791,0
2011-10-20,21.336,21.817,21.116,21.807,44693,0
2011-10-21,22.141,22.543,21.901,22.498,76096,0
2011-10-24,22.543,23.204,22.409,23.11,72291,0
2011-10-25,22.91,22.91,22.463,22.572,80389,0
2011-10-26,22.632,22.796,22.449,22.607,155552,0
2011-10-27,22.974,23.388,22.875,23.254,221458,0
2011-10-28,23.329,23.427,23.09,23.134,103008,0
2011-10-31,22.731,23.234,22.672,22.677,85395,0
2011-11-01,21.494,22.285,21.494,21.792,119320,0
2011-11-02,22.175,22.185,21.792,22.011,102879,0
2011-11-03,22.061,22.329,21.767,22.181,124352,0
2011-11-04,22.23,22.404,21.856,22.255,182381,0
2011-11-07,22.29,23.284,22.29,23.084,189810,0
2011-11-08,23.194,23.194,22.389,22.701,136340,0
2011-11-09,22.151,22.543,21.876,21.991,115786,0
2011-11-10,22.28,22.28,22.025,22.185,62264,0
2011-11-11,22.8,22.816,22.375,22.587,164605,0
2011-11-14,22.468,22.528,21.712,21.871,66738,0
2011-11-15,21.663,22.155,21.618,21.921,106089,0
2011-11-16,21.772,22.131,21.524,21.583,106489,0
2011-11-17,21.633,21.712,21.484,21.578,97368,0
2011-11-18,21.653,21.817,21.479,21.653,90281,0
2011-11-21,20.982,21.439,20.982,21.136,98367,0
2011-11-22,21.17,21.28,21.026,21.122,74967,0
2011-11-23,21.106,21.106,20.713,20.897,67419,0
2011-11-25,20.833,21.316,20.783,20.952,54487,0
2011-11-28,21.583,21.698,21.206,21.464,104573,0
2011-11-29,21.474,21.915,21.419,21.678,97928,0
2011-11-30,22.29,23.239,22.21,23.209,430896,0
2011-12-01,23.054,23.353,22.721,22.727,130942,0
2011-12-02,23,23.289,22.687,22.776,90773,0
2011-12-05,22.85,23.343,22.751,23.054,91846,0
2011-12-06,23.024,23.632,22.994,23.239,79482,0
2011-12-07,23.144,23.899,23.094,23.799,88765,0
2011-12-08,23.582,23.839,22.98,23.01,94902,0
2011-12-09,23.11,23.875,23.11,23.785,83691,0
2011-12-12,23.512,23.632,23.134,23.388,71080,0
2011-12-13,23.289,23.73,22.964,23.09,68850,0
2011-12-14,22.895,23.487,22.895,22.974,93974,0
2011-12-15,23.329,23.547,23.234,23.338,104139,0
2011-12-16,23.338,24.272,23.244,23.835,399925,0
2011-12-19,23.785,24.209,23.044,23.054,64668,0
2011-12-20,23.433,24.129,23.304,24.069,108106,0
2011-12-21,24.049,24.332,23.909,24.232,159623,0
2011-12-22,24.307,24.456,24.139,24.317,112705,0
2011-12-23,24.307,24.456,24.237,24.262,43471,0
2011-12-27,24.262,24.262,23.964,23.989,82222,0
2011-12-28,23.924,24.073,23.77,23.845,49035,0
2011-12-29,23.895,23.964,23.736,23.859,58539,0
2011-12-30,23.825,23.889,23.667,23.701,54660,0
2012-01-03,24.218,24.218,23.691,23.815,70760,0
2012-01-04,23.855,23.969,23.353,23.522,24342,0
2012-01-05,23.348,23.677,23.04,23.627,19263,0
2012-01-06,23.672,23.75,23.378,23.602,42157,0
2012-01-09,23.612,23.662,23.254,23.407,35985,0
2012-01-10,23.682,23.919,23.607,23.869,62824,0
2012-01-11,23.602,23.716,23.363,23.632,51049,0
2012-01-12,23.706,23.914,23.492,23.899,28267,0
2012-01-13,23.562,23.809,23.537,23.667,98851,0
2012-01-17,23.234,23.845,23.234,23.716,118924,0
2012-01-18,23.682,23.989,23.587,23.974,46029,0
2012-01-19,23.914,23.949,23.706,23.905,27114,0
2012-01-20,24.083,24.436,23.799,24.307,32937,0
2012-01-23,24.209,24.382,23.979,24.069,14615,0
2012-01-24,23.889,24.119,23.716,23.799,68304,0
2012-01-25,23.805,23.994,23.612,23.899,34358,0
2012-01-26,24.063,24.65,23.909,24.272,55700,0
2012-01-27,23.934,24.133,23.632,24.049,29694,0
2012-01-30,23.879,23.879,23.582,23.652,33421,0
2012-01-31,23.849,23.879,23.462,23.75,30145,0
2012-02-01,23.756,24.855,23.74,24.819,79208,0
2012-02-02,24.755,25.097,24.625,24.979,47913,0
2012-02-03,25.321,25.769,25.197,25.65,58407,0
2012-02-06,25.554,25.57,24.984,25.191,31450,0
2012-02-07,25.167,25.401,25.097,25.241,12543,0
2012-02-08,25.341,25.471,25.073,25.346,15407,0
2012-02-09,25.152,25.152,24.769,24.789,29664,0
2012-02-10,24.63,24.835,24.377,24.387,35953,0
2012-02-13,24.452,24.625,24.272,24.526,80626,0
2012-02-14,24.247,24.347,23.924,24.163,30049,0
2012-02-15,24.183,24.362,23.696,23.795,39481,0
2012-02-16,23.667,23.984,23.507,23.845,139584,0
2012-02-17,23.249,23.934,23.249,23.799,109194,0
2012-02-21,23.776,23.776,23.12,23.443,50142,0
2012-02-22,23.18,23.423,22.89,22.994,110652,0
2012-02-23,22.97,23.184,22.737,23.114,139780,0
2012-02-24,23.104,23.194,22.856,23.044,100560,0
2012-02-27,22.944,23.736,22.399,23.582,85341,0
2012-02-28,23.279,23.726,23.124,23.557,95164,0
2012-02-29,23.642,23.716,23.164,23.398,136581,0
2012-03-01,23.477,23.617,22.806,22.82,50552,0
2012-03-02,22.731,22.88,22.085,22.563,90929,0
2012-03-05,22.553,22.78,22.419,22.747,18900,0
2012-03-06,22.493,22.88,22.369,22.375,55060,0
2012-03-07,22.538,22.538,22.2,22.349,11009,0
2012-03-08,22.414,22.508,22.095,22.463,41878,0
2012-03-09,22.385,22.93,22.369,22.717,39463,0
2012-03-12,22.642,22.836,22.483,22.701,21148,0
2012-03-13,22.747,23.07,22.538,23.004,51727,0
2012-03-14,22.974,23.144,22.904,23,23374,0
2012-03-15,23.09,23.104,22.727,23.01,31017,0
2012-03-16,23.014,23.368,22.632,22.92,180902,0
2012-03-19,22.924,23.701,22.924,23.343,53216,0
2012-03-20,23.368,23.527,23.11,23.224,41620,0
2012-03-21,23.457,23.756,23.014,23.044,42717,0
2012-03-22,22.89,23.144,22.662,22.77,60176,0
2012-03-23,22.81,23.398,22.741,23.373,52902,0
2012-03-26,23.547,24.232,23.433,24.083,59139,0
2012-03-27,24.014,24.183,23.607,23.612,37364,0
2012-03-28,23.562,23.929,23.562,23.889,31708,0
2012-03-29,23.696,23.895,23.607,23.78,14516,0
2012-03-30,23.949,23.949,23.482,23.482,52055,0
2012-04-02,23.388,24.213,23.09,24.129,93934,0
2012-04-03,24.009,24.009,23.453,23.696,66609,0
2012-04-04,23.487,23.667,23.209,23.294,59155,0
2012-04-05,23.279,23.358,23.06,23.154,42785,0
2012-04-09,22.79,23.06,22.79,22.99,54890,0
2012-04-10,23.02,23.02,22.444,22.607,46833,0
2012-04-11,22.612,22.88,22.612,22.86,46549,0
2012-04-12,23.348,23.348,22.602,22.895,74718,0
2012-04-13,22.727,22.737,22.345,22.563,107294,0
2012-04-16,22.587,23.01,22.587,22.92,21730,0
2012-04-17,22.984,23.239,22.904,22.99,50773,0
2012-04-18,22.87,23.014,22.786,22.866,45141,0
2012-04-19,22.83,23.16,22.751,23.01,39618,0
2012-04-20,23.453,23.453,23.014,23.074,78802,0
2012-04-23,22.741,22.747,22.498,22.627,62960,0
2012-04-24,22.558,23.034,22.553,22.92,77007,0
2012-04-25,23.13,23.378,22.93,23.174,58395,0
2012-04-26,23.074,23.383,23.074,23.378,57464,0
2012-04-27,23.319,23.805,23.319,23.672,49863,0
2012-04-30,23.537,23.766,23.433,23.612,76595,0
2012-05-01,23.547,24.093,23.462,23.612,75097,0
2012-05-02,23.383,23.597,23.249,23.587,27822,0
2012-05-03,23.487,23.865,23.363,23.602,48745,0
2012-05-04,23.567,24.592,23.567,24.317,75438,0
2012-05-07,24.292,24.715,24.267,24.602,115419,0
2012-05-08,24.342,25.574,24.342,25.227,95168,0
2012-05-09,25.068,25.217,24.775,24.849,47905,0
2012-05-10,25.053,25.381,24.919,25.182,68334,0
2012-05-11,24.949,25.073,24.805,24.899,89194,0
2012-05-14,24.749,25.068,24.73,24.885,123440,0
2012-05-15,24.895,25.028,24.7,24.889,64499,0
2012-05-16,24.905,24.915,24.775,24.859,163446,0
2012-05-17,24.819,25.182,24.735,24.785,55281,0
2012-05-18,24.69,25.038,24.685,24.795,154912,0
2012-05-21,24.795,24.795,24.079,24.492,194606,0
2012-05-22,24.592,24.655,24.079,24.213,79863,0
2012-05-23,23.984,24.387,23.929,24.347,59008,0
2012-05-24,24.322,24.446,24.139,24.442,48212,0
2012-05-25,24.312,24.616,24.307,24.536,46112,0
2012-05-29,24.63,24.7,24.257,24.397,40161,0
2012-05-30,24.173,24.342,24.173,24.232,38896,0
2012-05-31,23.979,24.287,23.979,24.083,107720,0
2012-06-01,23.716,24.069,23.687,23.835,57658,0
2012-06-04,23.869,23.999,23.612,23.954,62146,0
2012-06-05,23.76,24.282,23.76,24.014,44083,0
2012-06-06,24.083,24.849,24.083,24.839,33828,0
2012-06-07,24.855,24.855,24.372,24.552,78036,0
2012-06-08,24.382,24.65,24.352,24.532,26121,0
2012-06-11,24.685,24.755,24.093,24.159,74613,0
2012-06-12,24.237,24.377,24.014,24.352,58033,0
2012-06-13,24.193,24.372,24.143,24.203,46222,0
2012-06-14,24.173,24.452,24.139,24.312,32839,0
2012-06-15,24.159,24.287,24.004,24.153,154110,0
2012-06-18,23.964,24.143,23.895,24.029,103322,0
2012-06-19,24.014,24.62,23.934,24.257,182843,0
2012-06-20,24.252,24.357,23.974,24.053,61055,0
2012-06-21,23.999,24.123,23.612,23.662,56855,0
2012-06-22,23.825,24.043,23.677,23.849,529484,0
2012-06-25,23.612,23.839,23.612,23.682,42910,0
2012-06-26,23.672,23.979,23.289,23.799,37415,0
2012-06-27,23.815,24.069,23.711,23.809,57594,0
2012-06-28,23.736,24.262,23.324,23.809,76190,0
2012-06-29,24.119,25.008,23.756,24.879,104081,0
2012-07-02,24.895,25.56,24.765,25.545,75793,0
2012-07-03,25.341,25.744,25.122,25.694,26557,0
2012-07-05,25.6,25.69,25.291,25.341,41834,0
2012-07-06,25.112,25.64,25.112,25.62,24983,0
2012-07-09,25.481,25.66,25.256,25.485,84674,0
2012-07-10,25.654,25.654,25.211,25.471,30589,0
2012-07-11,25.371,25.66,24.979,25.58,35798,0
2012-07-12,25.401,25.774,25.112,25.72,45249,0
2012-07-13,25.7,26.951,25.634,26.037,89016,0
2012-07-16,25.977,26.306,25.858,25.858,27965,0
2012-07-17,25.66,25.987,25.501,25.511,50893,0
2012-07-18,25.554,25.754,25.351,25.475,50030,0
2012-07-19,25.461,25.521,25.018,25.023,26877,0
2012-07-20,24.889,25.147,24.625,24.675,55847,0
2012-07-23,24.387,24.426,24.159,24.209,42848,0
2012-07-24,24.347,24.347,23.701,23.934,37078,0
2012-07-25,24.113,24.113,23.825,23.849,41997,0
2012-07-26,24.103,24.103,23.795,23.795,27176,0
2012-07-27,23.905,24.486,23.895,24.466,39584,0
2012-07-30,24.392,25.038,24.392,24.855,42699,0
2012-07-31,24.739,24.849,23.875,24.073,50112,0
2012-08-01,24.053,24.352,23.314,23.388,57228,0
2012-08-02,23.467,23.711,23.07,23.314,32380,0
2012-08-03,24.043,25.097,24.043,24.775,52047,0
2012-08-06,24.879,24.924,24.287,24.602,44608,0
2012-08-07,24.749,25.301,24.749,24.905,98674,0
2012-08-08,24.72,25.211,24.665,24.895,26448,0
2012-08-09,24.809,24.809,24.227,24.317,32613,0
2012-08-10,24.407,24.407,23.954,24.153,31017,0
2012-08-13,24.189,24.189,23.691,24.034,37887,0
2012-08-14,24.063,24.183,23.696,23.77,76829,0
2012-08-15,23.677,23.959,23.487,23.776,57035,0
2012-08-16,23.687,24.759,23.582,24.7,83681,0
2012-08-17,24.596,25.182,24.526,25.177,52352,0
2012-08-20,25.018,25.122,24.675,24.979,45564,0
2012-08-21,25.028,25.336,24.809,25.088,82405,0
2012-08-22,25.043,25.261,24.735,24.974,54356,0
2012-08-23,25.008,25.167,24.059,24.307,56691,0
2012-08-24,24.232,24.795,24.232,24.71,20187,0
2012-08-27,24.745,24.825,24.476,24.755,23969,0
2012-08-28,24.64,25.073,24.616,24.969,27248,0
2012-08-29,24.792,25.251,24.759,24.889,87652,0
2012-08-30,24.829,24.859,24.387,24.546,12367,0
2012-08-31,24.612,24.635,23.914,24.139,127985,0
2012-09-04,24.237,24.949,24.203,24.759,65894,0
2012-09-05,24.849,24.849,24.372,24.422,69248,0
2012-09-06,24.496,25.187,24.367,24.839,37648,0
2012-09-07,25.013,25.013,24.745,24.845,49899,0
2012-09-10,24.869,24.905,24.572,24.765,33003,0
2012-09-11,24.69,24.964,24.606,24.789,45064,0
2012-09-12,24.809,25.139,24.486,24.954,66342,0
2012-09-13,25.078,25.505,25.078,25.221,60663,0
2012-09-14,25.406,25.794,25.182,25.256,61309,0
2012-09-17,25.261,25.261,24.695,25.058,65783,0
2012-09-18,24.964,25.217,24.825,25.217,37240,0
2012-09-19,25.227,25.227,24.566,24.749,45922,0
2012-09-20,24.572,24.759,24.482,24.572,26345,0
2012-09-21,24.905,25.376,24.66,24.974,150962,0
2012-09-24,24.855,25.361,24.72,24.979,73442,0
2012-09-25,25.167,25.336,24.64,24.685,90969,0
2012-09-26,24.745,25.078,24.526,24.655,32195,0
2012-09-27,24.779,24.999,24.572,24.769,57002,0
2012-09-28,24.685,25.013,24.387,24.469,62830,0
2012-10-01,24.606,24.825,24.466,24.73,100490,0
2012-10-02,24.859,24.889,24.566,24.785,78892,0
2012-10-03,24.855,25.172,24.602,24.602,45708,0
2012-10-04,24.795,24.999,24.637,24.879,66869,0
2012-10-05,24.875,25.311,24.875,25.211,134477,0
2012-10-08,25.058,25.321,25.033,25.291,38896,0
2012-10-09,25.261,25.261,25.036,25.142,43347,0
2012-10-10,25.201,26.107,25.157,25.828,59913,0
2012-10-11,25.894,26.052,25.66,25.973,32316,0
2012-10-12,25.904,25.958,25.769,25.818,29734,0
2012-10-15,25.848,26.052,25.834,25.884,59425,0
2012-10-16,25.948,26.097,25.854,25.888,34366,0
2012-10-17,25.864,26.012,25.814,25.923,23316,0
2012-10-18,25.923,26.29,25.798,25.874,121524,0
2012-10-19,25.67,26.077,25.56,25.904,74331,0
2012-10-22,25.868,26.28,25.868,26.147,27414,0
2012-10-23,26.097,26.415,26.047,26.346,41239,0
2012-10-24,26.46,26.633,26.052,26.336,74355,0
2012-10-25,26.47,26.599,26.157,26.563,53625,0
2012-10-26,26.464,26.828,26.209,26.649,68738,0
2012-10-31,26.47,26.843,26.087,26.385,53699,0
2012-11-01,26.479,26.479,25.445,26.231,133335,0
2012-11-02,26.222,26.251,25.759,25.824,197718,0
2012-11-05,25.884,25.973,25.724,25.888,332270,0
2012-11-06,26.032,26.326,25.844,26.296,43295,0
2012-11-07,26.022,26.022,25.754,25.858,68894,0
2012-11-08,25.888,25.992,25.794,25.894,79170,0
2012-11-09,25.74,26.137,25.684,25.838,50719,0
2012-11-12,25.938,26.032,25.604,25.848,18732,0
2012-11-13,25.714,26.122,25.416,25.614,74267,0
2012-11-14,25.684,25.71,25.336,25.336,135403,0
2012-11-15,25.381,25.557,25.157,25.326,93085,0
2012-11-16,25.251,25.351,25.048,25.197,103402,0
2012-11-19,25.475,25.564,25.351,25.471,77382,0
2012-11-20,25.376,25.471,25.306,25.366,96554,0
2012-11-21,25.366,25.58,25.207,25.421,95178,0
2012-11-23,25.525,25.75,25.381,25.684,19347,0
2012-11-26,25.654,25.848,25.644,25.848,59225,0
2012-11-27,25.848,26.157,25.804,25.958,59799,0
2012-11-28,26.639,26.639,25.584,25.759,35786,0
2012-11-29,25.938,26.077,25.808,25.997,44661,0
2012-11-30,26.092,26.111,25.694,26.052,68646,0
2012-12-03,26.087,26.147,25.898,26.077,40969,0
2012-12-04,25.928,26.375,25.928,26.246,86928,0
2012-12-05,26.256,26.36,26.127,26.192,49585,0
2012-12-06,26.112,26.122,25.854,26.002,32665,0
2012-12-07,26.067,26.067,25.62,25.759,30083,0
2012-12-10,25.848,26.032,25.674,25.923,43325,0
2012-12-11,26.077,26.077,25.55,25.806,38886,0
2012-12-12,25.844,26.002,25.6,25.624,31025,0
2012-12-13,25.6,25.908,25.455,25.564,104956,0
2012-12-14,25.525,25.868,25.211,25.351,60720,0
2012-12-17,25.421,25.794,25.421,25.74,40396,0
2012-12-18,26.007,26.037,25.587,26.027,49664,0
2012-12-19,26.067,26.192,25.846,25.878,48025,0
2012-12-20,25.928,25.943,25.68,25.864,45022,0
2012-12-21,25.808,25.908,25.574,25.904,308153,0
2012-12-24,25.754,25.864,25.511,25.604,18274,0
2012-12-26,25.634,25.66,25.137,25.197,60772,0
2012-12-27,25.093,25.187,24.635,24.859,29646,0
2012-12-28,24.755,25.227,24.675,24.879,27248,0
2012-12-31,24.829,25.406,24.805,25.386,52598,0
2013-01-02,26.072,26.107,25.71,26.007,78094,0
2013-01-03,26.007,26.217,25.824,25.938,42097,0
2013-01-04,26.042,26.573,25.997,26.489,48272,0
2013-01-07,26.37,26.709,26.157,26.46,54233,0
2013-01-08,26.36,26.763,26.246,26.603,39052,0
2013-01-09,26.523,26.699,26.35,26.39,49529,0
2013-01-10,26.4,26.4,25.928,26.157,36111,0
2013-01-11,26.177,26.474,26.112,26.28,41291,0
2013-01-14,26.251,26.609,26.251,26.493,29982,0
2013-01-15,26.415,26.679,26.415,26.663,27068,0
2013-01-16,26.539,27.006,26.539,26.813,38329,0
2013-01-17,26.818,27.281,26.763,26.867,60517,0
2013-01-18,26.897,27.236,26.613,27.126,89010,0
2013-01-22,27.286,27.366,26.961,27.316,69699,0
2013-01-23,27.34,27.356,26.699,26.783,48045,0
2013-01-24,26.897,27.041,26.603,26.703,118478,0
2013-01-25,26.833,26.833,26.4,26.593,78916,0
2013-01-28,26.559,26.559,26.217,26.4,91513,0
2013-01-29,26.633,26.867,26.444,26.769,61524,0
2013-01-30,26.659,26.733,26.454,26.543,70109,0
2013-01-31,26.593,27.071,26.556,26.956,54289,0
2013-02-01,27.006,27.241,26.862,27.071,38403,0
2013-02-04,27.011,27.051,26.619,26.633,40969,0
2013-02-05,26.818,26.882,26.563,26.623,28390,0
2013-02-06,26.499,26.867,26.346,26.843,24257,0
2013-02-07,26.808,27.156,26.593,26.951,38626,0
2013-02-08,26.946,26.981,26.778,26.793,13272,0
2013-02-11,26.818,26.931,26.739,26.867,68958,0
2013-02-12,26.907,27.336,26.843,27.276,21700,0
2013-02-13,27.34,27.473,27.246,27.473,22357,0
2013-02-14,27.955,29.576,27.955,28.835,53198,0
2013-02-15,28.334,29.14,28.334,28.618,87466,0
2013-02-19,28.67,29.03,28.67,28.89,36502,0
2013-02-20,29.01,29.07,28.165,28.225,61147,0
2013-02-21,28.15,28.477,27.841,28.225,25193,0
2013-02-22,28.404,28.404,28.203,28.3,51165,0
2013-02-25,28.384,28.563,27.682,27.751,43124,0
2013-02-26,27.921,28.27,27.618,27.971,56521,0
2013-02-27,27.985,27.985,27.668,27.851,32058,0
2013-02-28,27.741,28.165,27.741,27.916,71280,0
2013-03-01,27.672,27.941,27.652,27.861,98399,0
2013-03-04,27.811,28.27,27.708,28.081,39732,0
2013-03-05,28.275,28.458,28.031,28.14,137912,0
2013-03-06,28.285,28.334,27.929,28.295,37509,0
2013-03-07,28.215,28.583,28.055,28.394,66328,0
2013-03-08,28.588,28.73,28.165,28.358,132605,0
2013-03-11,28.384,28.706,28.115,28.428,94722,0
2013-03-12,28.364,28.796,27.995,28.19,33209,0
2013-03-13,28.071,28.498,27.891,28.061,94552,0
2013-03-14,28.185,28.334,28.175,28.334,139056,0
2013-03-15,28.334,29.064,28.319,28.394,219059,0
2013-03-18,28.334,28.453,28.045,28.125,41076,0
2013-03-19,28.18,28.598,28.17,28.493,37288,0
2013-03-20,28.696,28.796,27.376,28.622,51501,0
2013-03-21,28.434,28.77,28.27,28.478,87162,0
2013-03-22,28.498,28.608,28.285,28.508,82102,0
2013-03-25,28.553,28.99,28.543,28.935,34252,0
2013-03-26,29.01,29.014,28.706,28.93,26199,0
2013-03-27,28.87,29.18,28.825,29.044,48986,0
2013-03-28,29.16,29.35,29.03,29.204,45475,0
2013-04-01,29.204,29.313,28.593,28.984,86598,0
2013-04-02,29.184,29.666,28.87,28.96,40278,0
2013-04-03,29.08,29.273,28.533,28.588,47512,0
2013-04-04,28.7,28.89,28.408,28.806,17235,0
2013-04-05,28.404,28.83,28.404,28.647,42920,0
2013-04-08,28.79,28.894,28.593,28.76,11204,0
2013-04-09,28.786,29.14,28.394,28.875,63564,0
2013-04-10,29.044,29.482,28.88,29.303,70530,0
2013-04-11,29.363,29.681,29.308,29.457,28061,0
2013-04-12,29.492,29.87,29.407,29.541,48888,0
2013-04-15,29.636,29.969,28.898,29.13,86628,0
2013-04-16,29.298,29.576,28.81,29.084,42179,0
2013-04-17,29.054,29.054,28.005,28.295,57061,0
2013-04-18,28.414,28.414,27.747,27.935,25061,0
2013-04-19,27.931,28.26,27.886,28.255,37012,0
2013-04-22,27.991,28.483,27.206,27.562,56483,0
2013-04-23,27.806,27.991,27.618,27.916,27519,0
2013-04-24,27.831,28.498,27.781,28.478,32725,0
2013-04-25,28.468,28.468,28.17,28.28,20958,0
2013-04-26,28.364,28.518,28.12,28.334,56383,0
2013-04-29,28.358,28.513,28.259,28.394,46641,0
2013-04-30,28.408,28.8,28.354,28.77,48025,0
2013-05-01,28.73,28.99,28.408,28.73,119012,0
2013-05-02,28.91,28.964,28.652,28.88,54362,0
2013-05-03,28.85,29.914,28.295,29.03,116761,0
2013-05-06,28.97,29.03,28.825,28.964,71278,0
2013-05-07,28.627,29.413,28.627,29.244,28880,0
2013-05-08,29.268,29.477,29.074,29.477,35943,0
2013-05-09,29.427,29.736,29.427,29.443,30288,0
2013-05-10,29.516,29.516,29.04,29.254,75416,0
2013-05-13,29.254,29.323,29,29.03,64304,0
2013-05-14,29.03,29.691,28.92,29.506,70230,0
2013-05-15,29.357,30.615,29.333,30.431,79368,0
2013-05-16,30.328,30.81,29.875,30.302,72683,0
2013-05-17,30.322,30.765,30.173,30.74,88377,0
2013-05-20,30.735,30.83,30.262,30.372,46015,0
2013-05-21,30.445,30.445,29.701,29.776,44510,0
2013-05-22,29.716,30.083,28.83,28.95,46326,0
2013-05-23,28.855,29.259,28.338,29.2,107508,0
2013-05-24,29.024,29.423,28.954,29.353,27935,0
2013-05-28,29.546,30.059,29.541,29.751,58154,0
2013-05-29,29.606,29.606,28.86,29.383,65071,0
2013-05-30,29.556,29.646,29.333,29.526,68574,0
2013-05-31,29.387,29.666,28.95,28.99,143189,0
2013-06-03,28.73,29.497,28.598,29.462,143779,0
2013-06-04,29.452,29.452,28.825,28.974,139242,0
2013-06-05,28.964,29.327,28.523,29.024,82991,0
2013-06-06,28.8,29.462,28.73,29.249,89410,0
2013-06-07,29.313,29.661,29.054,29.417,36564,0
2013-06-10,29.586,29.686,29.134,29.586,30927,0
2013-06-11,29.521,29.586,28.88,29.24,77314,0
2013-06-12,29.477,29.477,28.72,28.776,25166,0
2013-06-13,28.87,29.811,28.8,29.756,83284,0
2013-06-14,29.636,29.636,28.89,29.05,28876,0
2013-06-17,29.13,29.417,28.85,29.1,45702,0
2013-06-18,29.224,29.671,29.16,29.447,45203,0
2013-06-19,29.477,29.477,28.528,28.716,46581,0
2013-06-20,28.424,28.578,27.737,27.846,35917,0
2013-06-21,27.911,27.935,26.931,27.728,152668,0
2013-06-24,27.488,28.12,26.907,27.841,116027,0
2013-06-25,28.015,28.338,27.781,28.2,64348,0
2013-06-26,28.364,28.488,27.881,28.015,32911,0
2013-06-27,28.11,28.19,27.951,28.09,70930,0
2013-06-28,28.105,28.568,27.886,28.354,341203,0
2013-07-01,28.378,28.74,28.235,28.613,57280,0
2013-07-02,28.568,28.75,28.275,28.583,40793,0
2013-07-03,28.513,28.706,28.488,28.661,10247,0
2013-07-05,28.96,28.96,28.513,28.94,79607,0
2013-07-08,29.074,29.377,29.074,29.367,35739,0
2013-07-09,29.433,29.681,29.373,29.676,44274,0
2013-07-10,29.676,29.781,29.497,29.681,44856,0
2013-07-11,29.826,29.919,29.373,29.914,65417,0
2013-07-12,29.84,30.183,29.649,30.033,44926,0
2013-07-15,30.139,30.322,29.234,29.377,127856,0
2013-07-16,29.482,30.208,29.288,30.143,42209,0
2013-07-17,30.282,30.57,29.999,30.212,42605,0
2013-07-18,30.362,30.55,30.019,30.362,82064,0
2013-07-19,30.278,30.45,30.133,30.318,39028,0
2013-07-22,30.318,30.318,30.073,30.153,46360,0
2013-07-23,30.332,30.332,29.651,29.771,46391,0
2013-07-24,29.919,29.919,29.536,29.626,34170,0
2013-07-25,29.581,29.786,29.554,29.741,62884,0
2013-07-26,29.516,29.586,28.73,29.413,53819,0
2013-07-29,29.452,29.746,29.293,29.318,67851,0
2013-07-30,29.506,29.506,28.89,28.954,24005,0
2013-07-31,29.094,29.234,28.275,28.81,95306,0
2013-08-01,29.004,29.323,28.736,28.994,149634,0
2013-08-02,28.835,29.094,28.666,29.024,70077,0
2013-08-05,28.954,28.954,28.72,28.875,54924,0
2013-08-06,28.85,28.85,28.225,28.538,44055,0
2013-08-07,28.558,28.686,28.22,28.334,29497,0
2013-08-08,28.578,28.578,26.633,28.09,113136,0
2013-08-09,28.11,28.255,27.971,28.165,37415,0
2013-08-12,28.081,28.334,27.971,28.15,46887,0
2013-08-13,28.081,29.124,27.791,28.061,43347,0
2013-08-14,28.035,28.233,26.936,27.991,42827,0
2013-08-15,27.757,27.926,27.648,27.796,131569,0
2013-08-16,27.618,27.926,27.552,27.836,98843,0
2013-08-19,27.181,27.911,27.141,27.668,106347,0
2013-08-20,27.503,27.941,27.236,27.712,69963,0
2013-08-21,27.718,27.801,27.316,27.376,38456,0
2013-08-22,27.366,27.831,27.131,27.692,19157,0
2013-08-23,27.821,27.821,27.026,27.276,50472,0
2013-08-26,27.276,27.498,27.181,27.434,114789,0
2013-08-27,27.046,27.34,26.709,27.191,84816,0
2013-08-28,27.236,27.281,27.101,27.166,56799,0
2013-08-29,27.126,27.552,27.126,27.39,26571,0
2013-08-30,27.3,27.478,26.902,27.206,88699,0
2013-09-03,27.434,28.334,27.36,27.592,69324,0
2013-09-04,27.638,27.678,27.34,27.488,62170,0
2013-09-05,27.582,27.718,27.35,27.548,19839,0
2013-09-06,27.463,27.622,27.076,27.425,23794,0
2013-09-09,27.386,27.757,27.31,27.712,31478,0
2013-09-10,27.618,28.031,27.582,27.955,56503,0
2013-09-11,27.821,28.16,27.722,28.135,43166,0
2013-09-12,28.135,28.155,27.941,28.11,109427,0
2013-09-13,28.225,28.26,27.995,28.195,8067,0
2013-09-16,28.568,28.568,28.14,28.309,64670,0
2013-09-17,28.24,28.568,28.031,28.568,82668,0
2013-09-18,28.483,29.01,28.315,28.72,30641,0
2013-09-19,28.87,29.04,28.544,28.736,38603,0
2013-09-20,28.726,29.074,28.726,29.06,121322,0
2013-09-23,28.96,29.19,28.83,29.14,41045,0
2013-09-24,29.194,29.333,28.726,28.97,59945,0
2013-09-25,29,29,28.756,28.905,54720,0
2013-09-26,28.88,29.16,28.825,28.95,56651,0
2013-09-27,28.8,28.9,28.613,28.82,108028,0
2013-09-30,28.622,28.97,28.478,28.716,102801,0
2013-10-01,28.83,29.04,28.473,28.895,107428,0
2013-10-02,28.68,29.064,28.458,28.68,49891,0
2013-10-03,28.642,28.642,28.16,28.22,33283,0
2013-10-04,28.19,28.637,28.19,28.384,39967,0
2013-10-07,28.175,28.26,27.941,27.985,58743,0
2013-10-08,27.926,28.035,27.552,27.618,82278,0
2013-10-09,27.622,27.622,26.981,27.156,106823,0
2013-10-10,27.483,27.896,27.216,27.356,103603,0
2013-10-11,27.376,27.598,27.236,27.518,297738,0
2013-10-14,27.478,28.225,27.478,28.035,56128,0
2013-10-15,28.071,28.195,27.741,27.816,114065,0
2013-10-16,28.045,28.075,27.562,27.642,54922,0
2013-10-17,27.632,27.896,27.478,27.648,108028,0
2013-10-18,28.041,28.085,27.628,27.935,205800,0
2013-10-21,27.886,28.488,27.886,28.175,196950,0
2013-10-22,28.265,28.523,28.265,28.394,135993,0
2013-10-23,28.338,28.414,28.23,28.27,58541,0
2013-10-24,28.305,28.364,28.085,28.3,38411,0
2013-10-25,28.418,28.716,27.846,28.275,36816,0
2013-10-28,28.374,28.424,28.185,28.309,78257,0
2013-10-29,28.463,28.568,28.344,28.458,69607,0
2013-10-30,28.523,28.528,28.205,28.22,91736,0
2013-10-31,28.329,28.329,27.951,27.955,155306,0
2013-11-01,27.911,28.334,27.751,28.285,179046,0
2013-11-04,28.458,28.652,28.26,28.418,80672,0
2013-11-05,28.404,28.483,28.255,28.275,67995,0
2013-11-06,28.364,28.661,28.12,28.265,116582,0
2013-11-07,28.378,28.453,28.135,28.424,103603,0
2013-11-08,29.204,31.102,29.074,30.415,203846,0
2013-11-11,30.342,31.569,30.288,30.865,72020,0
2013-11-12,30.859,30.999,30.357,30.585,40236,0
2013-11-13,30.48,30.78,30.053,30.695,83689,0
2013-11-14,30.725,30.984,30.441,30.815,45313,0
2013-11-15,30.765,31.089,30.605,30.989,223399,0
2013-11-18,31.171,31.365,30.895,31.306,84291,0
2013-11-19,31.415,31.494,31.102,31.286,69607,0
2013-11-20,31.49,31.764,30.919,31.494,50294,0
2013-11-21,31.734,32.132,31.435,32.008,61357,0
2013-11-22,32.107,32.255,31.799,32.23,75239,0
2013-11-25,32.31,32.579,32.206,32.493,141265,0
2013-11-26,32.493,32.713,32.404,32.563,100989,0
2013-11-27,32.559,33.235,32.528,33.16,122085,0
2013-11-29,33.419,33.582,33.15,33.225,25850,0
2013-12-02,33.315,33.449,32.31,32.379,96730,0
2013-12-03,32.246,32.583,31.963,32.018,151484,0
2013-12-04,31.809,32.176,31.52,31.809,47476,0
2013-12-05,31.744,31.814,31.46,31.54,56931,0
2013-12-06,31.849,32.013,31.609,31.654,82885,0
2013-12-09,31.869,32.31,31.296,31.37,121108,0
2013-12-10,31.455,31.455,30.635,30.969,98373,0
2013-12-11,31.108,31.108,30.123,30.401,79470,0
2013-12-12,30.218,30.401,29.889,29.983,114065,0
2013-12-13,29.973,30.089,29.761,29.791,85701,0
2013-12-16,29.919,30.043,29.646,29.816,123722,0
2013-12-17,29.899,29.899,29.327,29.472,67595,0
2013-12-18,29.546,29.716,29.144,29.631,57466,0
2013-12-19,29.796,30.179,29.457,29.85,77452,0
2013-12-20,29.845,30.859,29.845,30.725,478189,0
2013-12-23,30.725,30.993,30.372,30.645,70007,0
2013-12-24,30.915,31.171,30.915,31.108,29154,0
2013-12-26,31.137,31.29,31.019,31.053,46270,0
2013-12-27,31.177,31.415,30.82,31.099,44270,0
2013-12-30,31.043,31.52,31.043,31.3,80138,0
2013-12-31,31.425,31.918,31.306,31.395,66993,0
2014-01-02,31.316,31.385,31.033,31.112,113738,0
2014-01-03,31.157,31.29,30.82,31.118,207509,0
2014-01-06,31.336,31.664,31.031,31.099,122401,0
2014-01-07,31.296,31.56,31.033,31.069,79060,0
2014-01-08,31.069,31.266,30.71,30.835,90327,0
2014-01-09,31.029,31.415,30.959,31.26,181058,0
2014-01-10,31.356,31.534,31.079,31.395,135148,0
2014-01-13,31.346,31.599,31.121,31.37,151484,0
2014-01-14,31.654,31.709,31.221,31.296,84036,0
2014-01-15,31.45,31.729,31.326,31.609,86906,0
2014-01-16,31.53,31.958,30.895,31.108,125131,0
2014-01-17,31.167,31.35,30.615,30.785,71819,0
2014-01-21,30.79,30.929,30.401,30.8,109655,0
2014-01-22,30.939,30.939,30.57,30.81,56130,0
2014-01-23,30.77,30.79,29.756,30.109,133177,0
2014-01-24,29.979,29.979,28.73,29.676,201375,0
2014-01-27,29.611,29.816,29.363,29.393,75641,0
2014-01-28,29.452,29.726,29.134,29.561,319262,0
2014-01-29,29.435,29.731,28.96,29.18,82895,0
2014-01-30,29.397,29.899,29.04,29.651,109738,0
2014-01-31,29.531,29.934,29.278,29.641,156112,0
2014-02-03,29.686,29.88,29.004,29.04,163869,0
2014-02-04,29.234,29.452,28.74,29.327,128970,0
2014-02-05,29.313,29.447,29.11,29.16,62034,0
2014-02-06,29.144,29.224,28.954,29.034,91513,0
2014-02-07,29.174,29.423,28.786,29.283,90849,0
2014-02-10,29.283,29.288,28.68,29.104,53393,0
2014-02-11,28.85,29.816,28.85,29.472,61780,0
2014-02-12,29.626,29.776,29.23,29.741,107894,0
2014-02-13,29.511,30.352,29.511,30.202,127173,0
2014-02-14,30.312,30.795,28.83,30.47,210476,0
2014-02-18,30.58,31.073,30.328,30.67,135669,0
2014-02-19,30.55,30.76,29.899,30.013,73378,0
2014-02-20,30.258,30.415,29.86,30.312,65317,0
2014-02-21,30.515,30.695,30.143,30.367,98831,0
2014-02-24,30.515,30.73,30.192,30.248,57862,0
2014-02-25,30.053,30.342,29.771,29.924,69501,0
2014-02-26,29.83,30.262,29.781,30.059,38902,0
2014-02-27,30.059,30.262,29.724,30.153,58659,0
2014-02-28,30.262,30.46,30.009,30.133,49341,0
2014-03-03,29.84,29.973,29.437,29.581,96815,0
2014-03-04,30.009,30.705,29.427,30.415,119885,0
2014-03-05,30.415,30.555,30.149,30.45,35177,0
2014-03-06,30.405,30.845,30.139,30.445,26901,0
2014-03-07,30.362,30.585,30.292,30.48,25816,0
2014-03-10,30.328,30.752,30.278,30.68,64515,0
2014-03-11,30.64,31.079,30.099,30.332,74110,0
2014-03-12,30.079,30.625,29.84,30.455,203774,0
2014-03-13,30.57,30.57,30.059,30.218,55955,0
2014-03-14,30.079,30.56,30.061,30.328,49020,0
2014-03-17,30.51,30.795,30.398,30.7,68174,0
2014-03-18,30.77,31.069,30.665,30.999,51783,0
2014-03-19,30.879,30.964,30.401,30.655,51847,0
2014-03-20,30.859,31.003,30.54,30.72,29646,0
2014-03-21,30.855,31.069,30.47,30.475,125567,0
2014-03-24,30.377,30.865,30.179,30.665,65574,0
2014-03-25,30.515,30.755,30.45,30.62,44430,0
2014-03-26,30.82,30.82,30.039,30.039,98977,0
2014-03-27,30.149,30.159,29.734,30.059,32815,0
2014-03-28,30.023,30.445,29.899,29.983,28416,0
2014-03-31,30.248,30.693,30.059,30.515,69286,0
2014-04-01,30.66,30.66,30.093,30.585,92312,0
2014-04-02,30.585,30.889,30.425,30.73,68952,0
2014-04-03,30.8,30.8,30.48,30.67,41690,0
2014-04-04,30.85,31.009,29.917,30.133,58776,0
2014-04-07,29.939,30.009,29.447,29.636,145553,0
2014-04-08,29.706,29.971,29.417,29.666,73001,0
2014-04-09,29.845,29.865,29.104,29.811,41770,0
2014-04-10,29.333,29.804,29.254,29.536,79643,0
2014-04-11,29.22,30.183,29.207,29.367,83081,0
2014-04-14,29.452,29.731,28.865,29.164,69008,0
2014-04-15,28.61,29.501,28.61,28.87,88761,0
2014-04-16,29.443,29.443,28.756,28.95,43710,0
2014-04-17,28.95,29.19,28.71,29.074,36794,0
2014-04-21,28.964,29.204,28.915,29.07,31720,0
2014-04-22,29.05,29.561,29.05,29.472,39329,0
2014-04-23,29.467,29.756,29.18,29.22,62473,0
2014-04-24,29.308,29.497,29.03,29.288,33746,0
2014-04-25,29.084,29.084,28.358,28.473,106373,0
2014-04-28,28.558,28.608,27.016,27.468,157513,0
2014-04-29,27.747,29.004,27.081,28.398,98269,0
2014-04-30,27.856,28.483,27.831,28.319,78269,0
2014-05-01,28.18,28.394,27.886,28.225,92080,0
2014-05-02,28.558,28.73,27.991,28.075,76078,0
2014-05-05,27.791,28.384,27.592,28.225,72831,0
2014-05-06,28.205,28.334,27.881,28.001,81229,0
2014-05-07,28.085,28.404,27.861,28.334,52500,0
2014-05-08,28.88,29.721,28.88,29.268,100117,0
2014-05-09,29.094,29.821,29.094,29.776,53741,0
2014-05-12,30.013,31.019,29.894,30.84,115834,0
2014-05-13,30.859,30.869,30.377,30.445,74205,0
2014-05-14,31.059,31.059,30.133,30.328,99655,0
2014-05-15,30.109,30.565,30.089,30.5,78082,0
2014-05-16,30.5,30.773,30.103,30.725,54505,0
2014-05-19,30.805,31.049,30.68,30.865,71807,0
2014-05-20,30.775,31.049,30.202,30.6,89196,0
2014-05-21,30.665,30.695,30.023,30.5,55829,0
2014-05-22,30.308,30.72,30.308,30.53,46571,0
2014-05-23,30.66,30.825,30.272,30.71,67151,0
2014-05-27,30.555,31.405,30.45,31.336,73704,0
2014-05-28,31.038,31.26,30.62,30.885,53661,0
2014-05-29,31.118,31.316,30.875,31.112,43339,0
2014-05-30,31.231,31.237,30.675,30.974,73418,0
2014-06-02,30.929,31.191,30.755,31.063,66480,0
2014-06-03,31.003,31.191,30.635,30.859,49944,0
2014-06-04,30.805,31.102,30.695,30.955,68496,0
2014-06-05,31.171,31.929,30.785,31.914,97320,0
2014-06-06,31.938,32.196,31.829,32.062,77324,0
2014-06-09,31.908,32.028,31.674,31.894,76575,0
2014-06-10,32.27,32.528,31.993,32.32,116077,0
2014-06-11,32.26,32.281,32.013,32.092,195732,0
2014-06-12,32.087,32.31,31.629,32.028,77582,0
2014-06-13,32.156,32.16,31.724,31.769,46911,0
2014-06-16,31.714,31.784,31.102,31.749,105838,0
2014-06-17,31.629,32.276,31.395,32.171,94636,0
2014-06-18,32.087,32.847,31.968,32.699,110945,0
2014-06-19,32.683,32.699,32.409,32.638,70031,0
2014-06-20,32.638,32.798,32.573,32.683,184657,0
2014-06-23,32.419,32.883,32.226,32.703,101976,0
2014-06-24,32.509,32.883,32.424,32.568,84580,0
2014-06-25,32.324,32.703,32.25,32.559,68560,0
2014-06-26,32.399,32.719,32.236,32.603,53216,0
2014-06-27,32.379,33.066,32.31,32.937,150555,0
2014-06-30,32.833,33.414,32.623,33.329,103550,0
2014-07-01,33.434,33.924,33.28,33.429,179330,0
2014-07-02,33.424,33.454,32.917,33.006,71618,0
2014-07-03,33.07,33.205,32.917,33.175,61796,0
2014-07-07,33.055,33.115,32.554,32.623,84142,0
2014-07-08,32.748,32.858,32.463,32.793,116753,0
2014-07-09,32.843,32.843,32.459,32.493,60304,0
2014-07-10,32.087,32.803,31.973,32.623,73664,0
2014-07-11,32.394,32.878,32.25,32.703,61640,0
2014-07-14,32.883,33.085,32.469,32.613,86772,0
2014-07-15,32.763,32.763,32.145,32.255,105972,0
2014-07-16,32.513,32.513,32.079,32.166,79709,0
2014-07-17,32.077,32.32,31.924,32.003,79539,0
2014-07-18,31.864,32.444,31.789,32.399,60232,0
2014-07-21,32.266,32.407,31.978,32.003,46879,0
2014-07-22,32.306,32.306,31.714,31.739,47450,0
2014-07-23,31.739,32.134,31.383,31.834,44832,0
2014-07-24,31.993,32.559,31.298,31.669,37721,0
2014-07-25,31.41,31.716,31.26,31.336,57151,0
2014-07-28,31.464,31.464,30.189,31.27,61610,0
2014-07-29,31.3,31.395,30.83,30.84,42509,0
2014-07-30,30.989,31.177,30.322,30.386,87440,0
2014-07-31,30.218,30.72,29.84,30.222,83965,0
2014-08-01,30.312,30.685,30.312,30.555,93505,0
2014-08-04,30.555,31.019,30.391,30.795,121286,0
2014-08-05,30.66,31.187,30.52,30.795,41900,0
2014-08-06,30.715,31.123,30.715,30.76,31520,0
2014-08-07,30.859,31.039,30.473,30.59,34178,0
2014-08-08,30.328,31.147,30.328,31.049,74136,0
2014-08-11,31.161,31.39,30.869,31.118,75645,0
2014-08-12,30.919,31.365,30.535,31.326,48852,0
2014-08-13,31.221,31.589,31.171,31.54,30831,0
2014-08-14,31.644,31.644,31.39,31.569,24101,0
2014-08-15,31.854,31.904,31.415,31.819,66338,0
2014-08-18,32.166,32.399,31.614,32.379,85647,0
2014-08-19,32.409,32.638,31.929,32.206,62254,0
2014-08-20,32.127,32.127,31.53,31.878,32221,0
2014-08-21,31.904,32.255,31.624,32.185,33983,0
2014-08-22,32.25,32.25,31.943,32.107,27038,0
2014-08-25,32.206,32.404,31.829,32.087,47752,0
2014-08-26,32.092,32.284,32.003,32.087,31786,0
2014-08-27,32.166,32.417,32.052,32.127,24241,0
2014-08-28,32.028,32.067,31.794,31.869,19509,0
2014-08-29,31.864,31.978,31.624,31.938,38379,0
2014-09-02,31.983,32.359,31.548,32.171,44500,0
2014-09-03,32.32,32.498,31.739,31.918,54572,0
2014-09-04,31.929,32.043,31.48,31.504,17840,0
2014-09-05,31.326,31.564,31.147,31.425,27396,0
2014-09-08,31.415,31.54,31.118,31.514,61518,0
2014-09-09,31.37,31.37,30.825,30.935,51429,0
2014-09-10,30.879,31.27,30.79,31.093,49621,0
2014-09-11,31.415,31.455,30.929,31.181,32635,0
2014-09-12,31.241,31.368,30.765,30.925,61434,0
2014-09-15,30.79,31.32,30.78,31.003,40661,0
2014-09-16,30.715,31.306,30.715,31.059,55482,0
2014-09-17,31.151,31.405,31.083,31.151,32430,0
2014-09-18,31.445,31.629,31.099,31.554,47470,0
2014-09-19,31.594,31.914,31.049,31.47,100025,0
2014-09-22,31.35,31.35,30.69,30.745,59008,0
2014-09-23,30.765,30.765,30.415,30.595,99509,0
2014-09-24,30.68,30.83,30.53,30.64,40481,0
2014-09-25,30.425,30.77,30.425,30.57,52966,0
2014-09-26,30.585,31.28,30.585,31.079,49696,0
2014-09-29,30.899,30.939,30.66,30.73,81201,0
2014-09-30,30.48,30.869,30.435,30.57,96710,0
2014-10-01,30.445,30.845,30.387,30.57,69433,0
2014-10-02,30.635,30.959,30.575,30.65,43172,0
2014-10-03,30.83,31.31,30.655,31.049,38748,0
2014-10-06,31.191,31.326,30.85,31.039,78389,0
2014-10-07,30.82,31.137,30.495,30.635,71372,0
2014-10-08,30.595,31.564,30.57,31.474,72002,0
2014-10-09,31.56,31.56,30.635,30.7,53897,0
2014-10-10,30.575,31.415,30.57,30.984,66861,0
2014-10-13,30.69,31.794,30.533,31.42,85677,0
2014-10-14,31.674,32.266,31.599,32.052,72775,0
2014-10-15,31.689,32.18,31.39,32.072,78608,0
2014-10-16,31.709,32.25,31.38,31.769,74265,0
2014-10-17,31.963,32.226,31.425,31.634,75229,0
2014-10-20,31.569,32.057,31.569,31.829,54750,0
2014-10-21,31.844,32.424,31.829,32.414,51626,0
2014-10-22,31.207,32.693,31.207,32.008,67508,0
2014-10-23,32.3,32.359,32.15,32.22,35709,0
2014-10-24,32.246,32.32,31.764,32.26,40290,0
2014-10-27,32.306,32.463,31.954,32.281,45646,0
2014-10-28,32.509,32.991,32.052,32.947,140717,0
2014-10-29,33.045,33.275,32.613,32.991,58243,0
2014-10-30,33.19,33.542,32.703,33.419,54622,0
2014-10-31,33.471,34.084,33.449,33.848,90121,0
2014-11-03,34.134,34.136,33.26,33.345,74732,0
2014-11-04,33.115,34.274,33.115,34.254,45987,0
2014-11-05,34.558,34.558,33.822,33.914,52644,0
2014-11-06,33.125,34.595,33.11,33.914,68062,0
2014-11-07,34.796,35.218,34.424,35.068,91007,0
2014-11-10,35.413,35.835,34.993,35.218,128711,0
2014-11-11,35.228,35.899,35.218,35.849,83996,0
2014-11-12,35.835,35.835,35.218,35.577,44673,0
2014-11-13,35.706,35.865,35.123,35.408,35804,0
2014-11-14,35.358,35.512,34.974,35.088,31514,0
2014-11-17,35.143,35.333,34.761,34.939,63270,0
2014-11-18,35.088,35.293,34.648,34.929,43042,0
2014-11-19,34.895,35.138,34.309,34.728,52854,0
2014-11-20,34.638,35.542,34.632,35.512,79809,0
2014-11-21,35.865,36.092,35.318,36.068,115367,0
2014-11-24,36.138,36.59,36.058,36.565,64047,0
2014-11-25,36.66,36.958,36.158,36.427,71020,0
2014-11-26,36.66,36.944,36.347,36.492,62445,0
2014-11-28,36.332,36.798,36.263,36.312,25622,0
2014-12-01,36.496,36.704,36.237,36.267,74830,0
2014-12-02,36.447,36.635,36.267,36.56,162500,0
2014-12-03,36.402,37.008,36.322,36.521,71546,0
2014-12-04,36.844,36.844,36.287,36.541,113074,0
2014-12-05,36.804,36.804,36.347,36.57,108629,0
2014-12-08,36.63,37.032,36.292,36.407,165262,0
2014-12-09,36.342,36.657,36.332,36.466,121938,0
2014-12-10,36.397,36.66,35.869,35.875,68152,0
2014-12-11,36.028,36.427,35.789,35.885,55674,0
2014-12-12,35.641,35.988,35.103,35.298,64009,0
2014-12-15,35.457,35.69,34.8,35.153,52648,0
2014-12-16,35.133,35.288,34.728,34.919,164012,0
2014-12-17,34.869,35.213,34.438,35.153,114221,0
2014-12-18,35.153,35.631,34.983,35.153,148401,0
2014-12-19,34.82,35.153,34.8,35.048,232393,0
2014-12-22,35.153,35.865,35.063,35.805,149448,0
2014-12-23,35.875,36.538,35.676,36.102,70518,0
2014-12-24,35.849,36.437,35.809,36.188,27865,0
2014-12-26,36.207,36.252,35.799,36.028,45445,0
2014-12-29,36.022,36.709,36.022,36.545,50773,0
2014-12-30,36.397,36.964,36.397,36.645,60346,0
2014-12-31,36.894,37.211,36.412,36.457,77954,0
2015-01-02,36.65,36.884,35.68,35.789,78026,0
2015-01-05,35.657,36.122,35.378,35.845,51041,0
2015-01-06,35.845,36.195,35.023,35.173,57171,0
2015-01-07,35.393,35.792,35.088,35.775,69861,0
2015-01-08,36.112,36.555,36.112,36.178,107298,0
2015-01-09,36.062,36.178,35.358,35.552,84303,0
2015-01-12,35.716,35.716,35.083,35.318,79114,0
2015-01-13,35.68,36.555,35.203,35.592,109029,0
2015-01-14,34.879,35.293,34.299,34.404,109573,0
2015-01-15,34.752,34.752,33.802,33.994,103240,0
2015-01-16,34.279,35.233,33.862,35.168,83607,0
2015-01-20,34.915,35.597,34.428,34.806,103496,0
2015-01-21,35.138,35.597,34.777,35.506,114498,0
2015-01-22,36.414,36.749,35.133,36.327,77843,0
2015-01-23,36.402,36.729,36.042,36.397,86666,0
2015-01-26,36.67,36.884,36.032,36.63,82666,0
2015-01-27,36.729,37.455,36.553,37.022,101187,0
2015-01-28,37.381,37.758,36.57,37.038,181080,0
2015-01-29,37.311,37.778,36.864,37.391,112416,0
2015-01-30,37.271,37.668,36.874,36.894,139732,0
2015-02-02,37.217,37.435,36.719,37.396,90751,0
2015-02-03,37.317,37.957,36.818,37.138,78365,0
2015-02-04,37.406,37.783,36.96,37.574,53873,0
2015-02-05,37.838,38.622,37.307,38.376,70107,0
2015-02-06,38.647,38.932,37.977,38.191,76184,0
2015-02-09,38.4,38.737,37.987,38.067,67528,0
2015-02-10,38.386,40.271,37.893,38.429,80126,0
2015-02-11,38.947,39.345,38.528,38.722,57566,0
2015-02-12,38.221,38.227,36.237,36.58,164854,0
2015-02-13,36.784,37.052,36.162,36.848,139272,0
2015-02-17,36.798,36.824,36.018,36.402,125026,0
2015-02-18,36.152,36.479,35.954,36.272,91610,0
2015-02-19,35.905,36.352,35.789,36.022,68088,0
2015-02-20,36.038,36.272,35.233,36.098,73276,0
2015-02-23,36.227,36.312,35.629,36.277,77922,0
2015-02-24,36.482,36.778,36.482,36.595,50767,0
2015-02-25,36.274,36.749,36.274,36.585,55895,0
2015-02-26,36.466,37.257,36.432,37.182,62519,0
2015-02-27,37.188,37.755,36.993,37.138,118685,0
2015-03-02,36.988,37.773,36.635,37.574,134183,0
2015-03-03,37.281,37.366,36.784,37.108,67595,0
2015-03-04,36.854,36.998,36.442,36.864,51099,0
2015-03-05,36.625,37.45,36.407,37.028,49688,0
2015-03-06,36.709,37.381,36.417,36.778,64577,0
2015-03-09,37.122,37.381,36.894,37.028,64981,0
2015-03-10,36.64,37.122,36.61,37.022,90731,0
2015-03-11,36.874,37.589,36.798,37.529,103807,0
2015-03-12,37.848,38.33,37.574,38.201,76849,0
2015-03-13,38.227,38.33,37.311,38.021,58341,0
2015-03-16,38.261,38.802,38.261,38.562,48485,0
2015-03-17,38.523,39.11,38.081,38.837,88717,0
2015-03-18,38.882,39.185,38.425,39.086,70812,0
2015-03-19,38.877,39.229,38.677,38.917,75440,0
2015-03-20,39.031,39.289,38.652,39.031,217469,0
2015-03-23,39.041,39.508,38.822,39.299,63370,0
2015-03-24,39.185,39.185,37.818,38.957,109238,0
2015-03-25,38.622,38.937,38.271,38.376,70007,0
2015-03-26,38.291,38.32,37.888,38.057,50899,0
2015-03-27,37.963,38.787,37.698,38.737,111451,0
2015-03-30,38.982,39.484,38.877,39.116,68600,0
2015-03-31,38.757,39.016,38.376,38.692,70457,0
2015-04-01,38.439,39.031,38.33,39.031,72623,0
2015-04-02,39.146,39.746,38.927,39.572,103002,0
2015-04-06,39.245,39.686,38.862,39.126,128751,0
2015-04-07,39.315,39.494,38.429,38.523,65179,0
2015-04-08,38.37,38.892,38.271,38.612,65783,0
2015-04-09,38.592,38.592,37.957,38.207,84040,0
2015-04-10,38.281,38.32,37.908,38.121,93344,0
2015-04-13,38.131,38.607,38.101,38.513,59145,0
2015-04-14,38.612,38.897,38.34,38.587,45463,0
2015-04-15,38.772,39.219,38.489,39.096,99050,0
2015-04-16,39.229,39.618,38.99,39.379,114886,0
2015-04-17,39.176,39.329,38.622,38.892,148868,0
2015-04-20,39.265,39.624,39.15,39.325,88950,0
2015-04-21,39.562,39.562,38.917,39.197,188253,0
2015-04-22,39.445,39.651,38.762,39.498,98159,0
2015-04-23,39.582,39.651,39.295,39.455,32591,0
2015-04-24,39.618,39.651,38.977,39.279,85238,0
2015-04-27,39.513,39.706,38.862,39.199,98373,0
2015-04-28,39.031,39.608,39.026,39.395,59554,0
2015-04-29,39.305,39.484,39.021,39.18,49688,0
2015-04-30,39.239,39.405,38.449,38.797,93143,0
2015-05-01,38.518,39.335,38.518,39.199,77049,0
2015-05-04,38.952,39.558,38.952,39.259,85299,0
2015-05-05,39.061,39.508,38.513,39.086,89926,0
2015-05-06,39.1,39.335,38.712,39.259,69419,0
2015-05-07,39.061,39.588,39.056,39.395,58269,0
2015-05-08,39.766,39.766,38.907,39.395,124527,0
2015-05-11,39.475,39.721,39.315,39.365,48485,0
2015-05-12,39.176,39.235,38.672,38.987,50456,0
2015-05-13,38.892,39.189,38.406,38.465,65181,0
2015-05-14,38.622,38.957,38.523,38.707,89320,0
2015-05-15,38.727,38.727,38.237,38.38,60539,0
2015-05-18,38.439,38.652,37.957,38.504,111417,0
2015-05-19,38.38,38.807,38.356,38.732,87132,0
2015-05-20,38.837,39.189,38.722,39.036,51299,0
2015-05-21,38.917,39.166,38.707,39.106,90127,0
2015-05-22,39.076,39.126,38.632,38.672,28767,0
2015-05-26,38.504,38.612,38.221,38.455,40204,0
2015-05-27,38.31,38.902,38.181,38.722,30779,0
2015-05-28,38.548,38.892,38.475,38.697,40045,0
2015-05-29,38.582,38.917,38.211,38.582,135793,0
2015-06-01,38.657,38.796,38.161,38.495,38566,0
2015-06-02,38.297,38.697,38.157,38.287,65910,0
2015-06-03,38.37,39.086,38.111,38.867,108432,0
2015-06-04,38.702,38.897,38.32,38.597,26755,0
2015-06-05,38.607,38.792,38.087,38.489,50899,0
2015-06-08,38.562,38.642,38.326,38.38,32390,0
2015-06-09,38.326,38.548,38.087,38.346,25021,0
2015-06-10,38.4,39.325,38.4,39.071,76202,0
2015-06-11,39.091,39.319,38.852,39.15,41682,0
2015-06-12,38.977,39.395,38.852,39.166,33393,0
2015-06-15,38.787,39.036,38.017,38.607,76244,0
2015-06-16,38.465,38.932,38.465,38.762,102598,0
2015-06-17,38.697,38.897,38.241,38.475,82481,0
2015-06-18,38.587,39.146,38.587,38.982,104009,0
2015-06-19,39.096,39.299,38.416,39.051,131367,0
2015-06-22,39.071,39.325,38.553,39.116,46270,0
2015-06-23,39.146,39.518,38.882,39.16,121164,0
2015-06-24,38.782,39.016,38.38,38.747,151484,0
2015-06-25,38.667,38.837,38.386,38.687,93143,0
2015-06-26,38.607,39.17,38.607,39.076,209423,0
2015-06-29,38.727,38.792,38.067,38.211,88115,0
2015-06-30,38.513,38.732,38.167,38.553,80628,0
2015-07-01,38.827,39.538,38.429,39.265,82078,0
2015-07-02,39.071,39.761,39.071,39.309,120906,0
2015-07-06,39.066,39.455,38.947,39.335,119496,0
2015-07-07,39.189,39.275,38.852,38.972,85094,0
2015-07-08,38.962,38.977,38.36,38.557,70612,0
2015-07-09,38.772,39.021,38.291,38.485,98977,0
2015-07-10,38.489,39.091,38.469,38.877,77452,0
2015-07-13,39.166,39.711,38.947,39.209,94552,0
2015-07-14,39.385,39.395,38.947,39.259,71466,0
2015-07-15,39.17,39.269,39.007,39.225,67494,0
2015-07-16,39.11,39.513,39.086,39.259,94754,0
2015-07-17,39.315,39.395,38.997,39.295,87108,0
2015-07-20,39.676,40.069,39.299,39.399,105214,0
2015-07-21,39.488,39.647,39.136,39.488,76244,0
2015-07-22,39.445,39.831,39.335,39.369,92743,0
2015-07-23,39.548,39.731,38.927,39.116,76244,0
2015-07-24,39.012,39.116,38.067,38.852,86303,0
2015-07-27,38.727,38.982,38.231,38.572,65381,0
2015-07-28,38.782,38.782,38.251,38.582,93747,0
2015-07-29,38.513,38.877,38.459,38.717,64377,0
2015-07-30,38.712,39.219,38.622,39.007,118894,0
2015-07-31,39.156,39.239,38.662,38.862,60152,0
2015-08-03,38.702,39.176,38.39,39.13,84361,0
2015-08-04,38.882,39.335,38.832,39.146,54115,0
2015-08-05,39.355,39.385,38.672,38.747,73026,0
2015-08-06,38.917,38.917,37.997,38.429,68952,0
2015-08-07,37.903,39.572,37.903,38.902,67595,0
2015-08-10,38.992,39.176,38.396,38.499,85901,0
2015-08-11,38.346,39.309,38.316,39.225,72367,0
2015-08-12,38.952,39.051,38.445,38.782,35809,0
2015-08-13,38.822,39.166,38.548,38.567,64778,0
2015-08-14,38.4,39.305,38.4,39.146,42649,0
2015-08-17,38.857,39.339,38.762,39.106,43453,0
2015-08-18,39.12,39.385,38.687,39.071,69407,0
2015-08-19,38.927,39.369,38.419,38.504,67193,0
2015-08-20,38.435,38.682,38.297,38.34,57536,0
2015-08-21,37.823,38.32,37.504,37.977,86506,0
2015-08-24,35.988,37.231,35.298,36.784,126003,0
2015-08-25,37.643,37.643,36.784,37.128,165164,0
2015-08-26,37.853,39.041,36.884,37.475,133780,0
2015-08-27,37.584,38.137,37.132,37.514,117485,0
2015-08-28,37.287,37.713,37.008,37.44,69004,0
2015-08-31,37.43,37.893,37.43,37.803,118894,0
2015-09-01,37.599,37.923,37.494,37.883,131971,0
2015-09-02,38.251,38.4,38.011,38.217,39429,0
2015-09-03,38.36,38.792,37.768,37.853,51099,0
2015-09-04,37.465,37.813,37.331,37.47,48081,0
2015-09-08,37.947,38.429,37.619,38.101,94552,0
2015-09-09,38.287,38.4,37.614,38.157,89522,0
2015-09-10,38.187,38.495,38.077,38.267,62677,0
2015-09-11,37.933,38.504,37.569,38.38,87512,0
2015-09-14,38.396,38.612,37.953,38.612,43857,0
2015-09-15,38.717,38.782,38.267,38.562,55724,0
2015-09-16,38.187,38.737,38.171,38.682,68399,0
2015-09-17,38.672,39.075,38.504,38.702,100622,0
2015-09-18,38.217,38.592,37.963,38.147,130159,0
2015-09-21,38.147,38.672,38.061,38.277,71819,0
2015-09-22,38.097,38.131,37.663,37.977,110244,0
2015-09-23,38.101,38.553,37.813,38.167,121952,0
2015-09-24,38.117,38.927,37.883,38.772,207997,0
2015-09-25,39.031,39.781,38.485,39.568,148868,0
2015-09-28,39.339,39.846,39.012,39.096,170686,0
2015-09-29,39.031,39.14,38.802,38.952,94954,0
2015-09-30,39.215,39.229,38.697,38.762,145853,0
2015-10-01,38.772,38.862,38.151,38.632,106823,0
2015-10-02,38.326,38.867,38.021,38.837,70812,0
2015-10-05,39.086,39.647,39.086,39.548,48741,0
2015-10-06,39.592,39.761,39.225,39.345,84494,0
2015-10-07,39.389,39.976,39.345,39.881,97569,0
2015-10-08,40.04,41.133,39.931,41.123,84494,0
2015-10-09,40.959,41.377,40.661,40.757,141830,0
2015-10-12,40.9,41.338,40.587,41.258,110390,0
2015-10-13,41.208,41.486,40.969,41.083,48081,0
2015-10-14,41.158,41.283,40.517,40.571,53310,0
2015-10-15,40.751,41.736,40.751,41.676,142832,0
2015-10-16,41.7,41.975,40.846,41.586,72623,0
2015-10-19,41.442,42.033,41.344,41.786,70782,0
2015-10-20,41.885,42.551,41.885,42.152,47476,0
2015-10-21,42.172,42.526,41.915,42.112,103402,0
2015-10-22,42.351,42.734,42.033,42.629,78860,0
2015-10-23,42.784,42.844,42.276,42.754,47676,0
2015-10-26,42.685,42.695,42.267,42.521,70209,0
2015-10-27,42.441,43.078,42.247,42.326,131367,0
2015-10-28,42.406,43.897,38.897,43.883,129959,0
2015-10-29,43.678,44.31,43.554,43.813,65381,0
2015-10-30,43.857,43.857,42.386,42.426,133379,0
2015-11-02,42.396,42.754,41.899,42.207,129983,0
2015-11-03,42.132,42.551,41.949,42.486,111251,0
2015-11-04,42.466,42.744,41.969,42.699,109619,0
2015-11-05,42.828,42.828,42.406,42.561,71819,0
2015-11-06,42.252,42.774,40.294,42.57,141830,0
2015-11-09,42.565,43.07,41.541,42.521,123430,0
2015-11-10,42.446,42.944,42.446,42.718,68800,0
2015-11-11,42.878,42.988,42.629,42.629,45062,0
2015-11-12,42.561,42.679,41.78,41.816,61157,0
2015-11-13,41.656,42.053,41.456,41.786,44260,0
2015-11-16,41.786,42.267,41.456,42.217,57536,0
2015-11-17,42.262,42.754,42.063,42.112,63771,0
2015-11-18,42.346,42.639,41.835,42.589,46673,0
2015-11-19,42.531,42.988,42.426,42.748,47074,0
2015-11-20,43.034,43.49,43.034,43.365,69407,0
2015-11-23,43.515,43.515,42.884,43.236,31382,0
2015-11-24,42.908,42.908,42.471,42.649,73026,0
2015-11-25,42.649,42.748,42.431,42.669,39832,0
2015-11-27,42.535,43.147,42.535,43.004,20520,0
2015-11-30,43.018,43.355,42.669,42.878,78459,0
2015-12-01,42.974,43.643,42.786,43.55,114803,0
2015-12-02,43.51,43.817,43.3,43.325,39158,0
2015-12-03,43.375,43.883,42.858,42.908,46246,0
2015-12-04,42.954,44.013,42.954,43.843,78660,0
2015-12-07,43.953,44.062,43.157,43.718,73026,0
2015-12-08,43.564,43.767,43.024,43.226,31682,0
2015-12-09,43.152,43.46,42.705,42.878,48081,0
2015-12-10,42.928,43.068,41.915,42.366,77652,0
2015-12-11,41.875,42.561,41.756,42.172,88515,0
2015-12-14,42.286,42.552,41.859,42.361,89432,0
2015-12-15,42.635,43.197,41.975,42.988,66993,0
2015-12-16,43.246,43.425,42.679,42.918,73831,0
2015-12-17,43.038,44.062,42.371,42.451,60553,0
2015-12-18,42.262,42.267,41.472,41.531,220084,0
2015-12-21,41.75,42.112,40.905,41.392,141628,0
2015-12-22,41.426,42.741,41.198,42.506,80826,0
2015-12-23,42.844,42.844,41.969,42.227,113864,0
2015-12-24,42.107,43.016,42.107,42.778,52122,0
2015-12-28,42.708,43.211,42.545,43.197,52208,0
2015-12-29,43.187,43.843,43.172,43.827,49601,0
2015-12-30,43.743,43.883,43.465,43.57,30827,0
2015-12-31,43.638,44.085,42.625,42.645,32799,0
2016-01-04,42.069,42.754,41.163,41.516,56168,0
2016-01-05,41.706,42.441,41.706,42.336,59012,0
2016-01-06,41.865,43.083,41.865,42.798,119502,0
2016-01-07,42.232,42.924,42.087,42.516,87254,0
2016-01-08,42.58,42.699,41.093,41.338,92653,0
2016-01-11,41.531,42.092,41.352,41.726,46511,0
2016-01-12,41.786,41.875,40.91,41.268,58407,0
2016-01-13,41.426,41.556,39.886,40.298,121102,0
2016-01-14,40.384,43.743,40.374,40.787,89942,0
2016-01-15,39.921,41.023,39.612,40.541,66130,0
2016-01-19,40.647,40.767,40.045,40.443,74435,0
2016-01-20,40.089,41.098,39.618,40.601,116430,0
2016-01-21,40.477,42.172,40.477,41.859,142800,0
2016-01-22,42.014,42.471,41.442,42.466,66859,0
2016-01-25,42.152,42.431,41.915,42.222,76981,0
2016-01-26,42.202,42.984,41.716,42.321,55895,0
2016-01-27,42.311,42.346,41.482,41.74,94269,0
2016-01-28,41.79,42.301,41.62,42.097,55374,0
2016-01-29,42.059,43.673,42.059,43.55,44067,0
2016-02-01,43.251,43.445,42.964,43.088,99589,0
2016-02-02,42.878,43.47,42.436,43.142,58293,0
2016-02-03,43.445,43.445,42.346,42.685,100159,0
2016-02-04,42.645,42.788,41.885,42.217,51381,0
2016-02-05,41.975,42.336,41.039,41.616,102424,0
2016-02-08,41.039,42.858,40.885,42.346,46350,0
2016-02-09,41.949,42.276,41.113,41.959,196351,0
2016-02-10,41.959,42.351,41.706,41.999,96855,0
2016-02-11,40.264,40.288,37.152,39.548,137654,0
2016-02-12,39.861,40.179,39,39.916,109381,0
2016-02-16,40.288,40.334,39.126,39.731,61861,0
2016-02-17,39.961,40.477,39.931,40.084,111449,0
2016-02-18,40.194,40.657,40.05,40.621,58103,0
2016-02-19,40.627,41.372,39.891,41.333,80750,0
2016-02-22,41.546,41.948,41.218,41.412,64270,0
2016-02-23,41.253,41.895,40.94,41.188,62361,0
2016-02-24,40.885,41.77,40.791,41.561,67528,0
2016-02-25,41.676,41.859,41.088,41.466,96728,0
2016-02-26,41.416,41.416,40.443,40.601,49115,0
2016-02-29,40.551,40.984,40.219,40.254,58563,0
2016-03-01,40.503,41.506,38.614,41.347,143077,0
2016-03-02,41.223,41.6,40.487,40.771,51987,0
2016-03-03,40.771,41.434,40.304,40.517,49115,0
2016-03-04,40.507,40.737,39.971,40.661,65645,0
2016-03-07,40.378,41.273,40.328,41.263,117846,0
2016-03-08,40.964,41.576,40.278,41.123,98213,0
2016-03-09,41.347,41.466,40.51,40.707,92579,0
2016-03-10,40.777,40.954,40.124,40.487,109110,0
2016-03-11,40.771,41.81,40.747,41.502,61849,0
2016-03-14,41.288,41.561,40.741,41.088,64360,0
2016-03-15,40.846,41.436,40.807,40.935,66100,0
2016-03-16,40.87,41.486,40.821,41.029,96761,0
2016-03-17,40.93,42.187,40.885,41.975,93920,0
2016-03-18,42.172,42.172,41.245,41.313,180507,0
2016-03-21,41.113,41.67,41.075,41.466,62409,0
2016-03-22,41.188,41.832,41.188,41.502,48880,0
2016-03-23,41.362,41.646,41.033,41.033,67815,0
2016-03-24,40.895,41.208,40.423,41.058,73873,0
2016-03-28,41.058,41.8,40.761,41.476,62014,0
2016-03-29,41.308,42.152,40.757,42.112,39092,0
2016-03-30,42.232,42.232,41.865,41.979,40523,0
2016-03-31,42.132,42.178,41.357,41.69,42980,0
2016-04-01,41.407,41.985,41.357,41.885,27092,0
2016-04-04,41.835,41.835,41.128,41.57,88960,0
2016-04-05,41.392,41.64,41.223,41.333,71050,0
2016-04-06,41.436,41.593,40.611,40.915,86247,0
2016-04-07,40.817,41.313,40.522,40.959,111778,0
2016-04-08,41.263,41.328,40.394,40.737,45658,0
2016-04-11,40.601,41.093,40.214,40.298,58675,0
2016-04-12,40.249,40.513,39.846,40.318,64142,0
2016-04-13,40.364,41.019,40.334,41.009,133989,0
2016-04-14,41.063,41.258,40.823,41.039,51729,0
2016-04-15,40.949,41.919,40.817,41.033,36188,0
2016-04-18,41.058,41.367,41.019,41.253,156597,0
2016-04-19,41.153,41.526,41.153,41.382,58924,0
2016-04-20,41.303,41.736,41.058,41.213,40448,0
2016-04-21,41.283,41.432,40.517,40.601,51541,0
2016-04-22,40.761,41.078,40.557,40.94,88279,0
2016-04-25,40.751,40.989,40.427,40.741,53879,0
2016-04-26,40.687,41.546,40.601,41.362,59885,0
2016-04-27,41.382,41.67,41.231,41.492,29451,0
2016-04-28,41.268,41.436,40.727,40.974,24430,0
2016-04-29,40.945,41.338,40.164,41.063,22832,0
2016-05-02,41.258,41.895,40.902,41.213,78237,0
2016-05-03,41.009,41.486,40.229,41.342,70475,0
2016-05-04,41.303,41.476,41.163,41.238,43724,0
2016-05-05,41.387,41.895,41.143,41.253,37126,0
2016-05-06,41.935,43.395,41.75,42.599,251775,0
2016-05-09,42.446,43.328,41.514,42.848,189487,0
2016-05-10,42.884,43.987,42.814,43.957,117826,0
2016-05-11,43.893,44.363,43.33,43.335,126326,0
2016-05-12,43.495,44.107,42.673,43.953,118009,0
2016-05-13,43.947,44.365,43.753,43.837,33529,0
2016-05-16,43.777,45.171,43.599,43.658,52960,0
2016-05-17,43.713,43.923,42.416,42.744,112298,0
2016-05-18,42.794,43.937,42.794,43.505,56785,0
2016-05-19,44.154,44.154,42.619,42.948,92114,0
2016-05-20,43.187,44.082,43.187,43.608,39652,0
2016-05-23,43.345,43.628,43.043,43.465,43632,0
2016-05-24,43.525,44.717,43.525,44.562,75866,0
2016-05-25,44.489,45.488,43.658,44.047,39999,0
2016-05-26,44.286,44.993,43.54,44.543,59018,0
2016-05-27,44.742,46.064,44.742,45.016,68427,0
2016-05-31,45.046,45.622,44.36,45.269,73072,0
2016-06-01,45.006,45.638,44.642,45.473,37006,0
2016-06-02,45.588,45.592,45.175,45.548,39509,0
2016-06-03,45.488,45.572,45.07,45.249,27132,0
2016-06-06,45.1,46.287,45.1,45.841,134643,0
2016-06-07,45.801,46.243,45.638,45.841,106323,0
2016-06-08,45.936,46.711,45.831,46.582,73877,0
2016-06-09,46.453,48.306,46.297,47.177,190675,0
2016-06-10,46.861,47.378,46.826,47.132,52602,0
2016-06-13,46.935,48.145,45.771,46.02,63646,0
2016-06-14,45.751,46.816,45.598,45.906,93264,0
2016-06-15,45.836,46.154,45.255,45.299,56893,0
2016-06-16,45.325,45.468,45.016,45.428,56853,0
2016-06-17,45.598,45.847,44.866,44.866,124194,0
2016-06-20,45.269,45.728,45.046,45.11,74939,0
2016-06-21,45.319,45.488,44.961,45.225,60669,0
2016-06-22,45.378,45.523,44.856,44.872,65187,0
2016-06-23,45.169,45.887,44.786,45.374,99547,0
2016-06-24,43.961,45.361,43.106,44.011,312579,0
2016-06-27,44.016,44.25,43.214,43.298,100249,0
2016-06-28,43.681,44.23,43.681,44.194,34448,0
2016-06-29,44.607,44.876,44.339,44.622,36360,0
2016-06-30,44.782,45.837,43.949,45.761,74772,0
2016-07-01,45.573,45.573,45.091,45.295,22920,0
2016-07-05,45.319,45.424,44.706,44.906,51689,0
2016-07-06,44.822,45.947,44.822,45.056,55120,0
2016-07-07,45.229,45.229,44.3,44.473,53603,0
2016-07-08,44.702,45.219,44.702,45.07,63112,0
2016-07-11,45.011,45.384,44.832,45.295,40332,0
2016-07-12,45.638,45.682,45.215,45.428,32689,0
2016-07-13,45.658,46,45.269,45.563,50891,0
2016-07-14,45.891,45.891,45.169,45.319,16224,0
2016-07-15,45.613,45.613,45.06,45.269,33353,0
2016-07-18,45.388,45.488,44.329,44.354,60272,0
2016-07-19,44.444,44.562,43.761,43.836,52284,0
2016-07-20,43.886,44.617,43.886,44.061,25465,0
2016-07-21,43.966,44.091,43.488,43.776,33832,0
2016-07-22,43.861,44.139,43.691,44.016,29112,0
2016-07-25,43.811,44.046,43.348,43.771,26517,0
2016-07-26,43.711,47.268,43.513,46.663,459931,0
2016-07-27,46.579,47.504,46.224,47.308,159759,0
2016-07-28,47.164,47.306,46.326,46.579,38427,0
2016-07-29,46.793,47.788,46.055,46.609,156070,0
2016-08-01,46.773,46.773,45.777,46.055,37568,0
2016-08-02,46.16,46.359,45.434,45.613,81107,0
2016-08-03,45.847,45.887,45.398,45.618,46312,0
2016-08-04,45.618,45.867,45.428,45.548,50100,0
2016-08-05,45.315,46.085,44.951,45.861,45674,0
2016-08-08,45.977,46.06,45.6,45.777,76575,0
2016-08-09,45.652,45.959,45.309,45.831,52434,0
2016-08-10,45.811,45.817,45.305,45.741,24699,0
2016-08-11,45.827,46.499,45.361,45.682,112008,0
2016-08-12,45.751,45.751,45.269,45.633,47973,0
2016-08-15,45.811,45.934,45.678,45.781,145599,0
2016-08-16,45.871,46.09,45.573,45.897,101906,0
2016-08-17,45.877,46,45.634,45.692,73580,0
2016-08-18,45.917,46.207,45.732,45.887,171627,0
2016-08-19,45.907,46.524,45.698,45.767,129572,0
2016-08-22,45.801,46.06,45.48,45.751,48573,0
2016-08-23,45.751,46.384,45.608,45.767,57372,0
2016-08-24,45.821,46.06,45.662,45.961,62998,0
2016-08-25,45.821,46.369,45.692,46.225,46170,0
2016-08-26,46.02,46.723,45.728,46.254,75195,0
2016-08-29,46.239,46.741,46.086,46.239,30825,0
2016-08-30,46.13,46.967,46.075,46.849,62489,0
2016-08-31,46.849,46.987,46.07,46.743,37632,0
2016-09-01,46.883,47.176,46.474,47.17,47772,0
2016-09-02,47.166,47.665,46.853,47.665,48469,0
2016-09-06,47.61,48.022,47.255,47.949,71710,0
2016-09-07,48.279,48.436,47.843,48.221,109832,0
2016-09-08,48.357,48.357,47.472,47.8,57240,0
2016-09-09,47.48,47.702,46.409,46.409,91422,0
2016-09-12,46.409,47.312,46.095,47.196,64172,0
2016-09-13,46.779,47.18,46.459,46.699,56403,0
2016-09-14,46.653,46.869,46.026,46.1,69164,0
2016-09-15,46.1,46.639,46.08,46.504,36260,0
2016-09-16,46.709,46.709,45.981,46.419,81307,0
2016-09-19,46.449,46.823,46.2,46.799,44725,0
2016-09-20,47.011,47.42,46.944,47.12,56986,0
2016-09-21,47.36,47.883,47.097,47.81,52446,0
2016-09-22,48.018,48.636,47.81,48.626,49325,0
2016-09-23,48.337,48.357,48.002,48.261,93252,0
2016-09-26,48.122,48.377,47.375,47.405,55877,0
2016-09-27,47.505,47.794,47.11,47.395,49938,0
2016-09-28,47.63,49.071,47.45,48.082,33273,0
2016-09-29,47.913,47.913,47.13,47.33,33515,0
2016-09-30,47.4,48.825,47.395,48.271,85707,0
2016-10-03,48.028,48.264,47.655,47.889,61105,0
2016-10-04,48.162,48.162,47.26,47.949,35363,0
2016-10-05,48.281,49.301,48.263,48.771,249195,0
2016-10-06,48.726,48.726,47.796,47.983,51093,0
2016-10-07,48.092,49.003,48.082,48.357,176820,0
2016-10-10,48.048,48.531,47.057,48.391,95341,0
2016-10-11,48.351,48.526,48.132,48.481,78044,0
2016-10-12,48.361,49.003,48.168,48.506,155895,0
2016-10-13,48.371,48.671,47.953,48.297,39935,0
2016-10-14,48.471,48.686,48.048,48.291,55534,0
2016-10-17,48.098,48.566,47.929,48.068,26581,0
2016-10-18,48.281,48.466,48.088,48.341,49111,0
2016-10-19,48.341,48.546,48.108,48.247,25758,0
2016-10-20,48.177,48.177,46.883,46.971,60222,0
2016-10-21,46.609,46.891,46.195,46.534,39558,0
2016-10-24,46.793,47.265,46.344,46.942,44906,0
2016-10-25,46.793,46.967,46.145,46.893,66132,0
2016-10-26,46.743,46.942,46.369,46.544,49621,0
2016-10-27,46.519,46.519,45.199,45.648,99389,0
2016-10-28,45.598,46.469,45.598,46.12,63218,0
2016-10-31,46.07,46.619,45.797,46.419,87032,0
2016-11-01,46.344,46.681,45.249,45.996,105094,0
2016-11-02,45.771,46.344,45.672,46.22,60776,0
2016-11-03,46.145,46.991,45.698,46.991,128426,0
2016-11-04,49.059,49.059,46.175,46.469,146738,0
2016-11-07,46.693,46.869,45.921,46.669,124857,0
2016-11-08,46.693,47.889,46.17,47.515,98139,0
2016-11-09,47.59,49.383,47.59,49.283,99146,0
2016-11-10,49.333,51.325,48.934,50.825,112069,0
2016-11-11,50.503,52.795,50.503,52.57,155516,0
2016-11-14,53.219,53.692,52.495,53.318,114518,0
2016-11-15,52.92,53.417,52.097,52.122,74008,0
2016-11-16,52.167,53.239,51.917,52.167,105140,0
2016-11-17,52.067,52.515,50.97,51.743,133145,0
2016-11-18,51.743,52.017,51.395,51.743,89182,0
2016-11-21,51.743,51.942,51.42,51.743,69010,0
2016-11-22,51.743,51.793,51.32,51.743,123091,0
2016-11-23,51.544,52.142,51.544,52.117,167477,0
2016-11-25,53.015,53.762,53.015,53.388,40813,0
2016-11-28,53.089,55.871,53.089,53.413,94424,0
2016-11-29,53.637,53.962,53.313,53.737,61500,0
2016-11-30,53.987,53.987,52.49,52.54,85393,0
2016-12-01,52.466,53.712,52.466,53.239,74285,0
2016-12-02,53.114,53.587,52.392,52.715,84205,0
2016-12-05,52.99,53.662,52.99,53.612,64557,0
2016-12-06,53.587,55.045,53.472,54.659,81287,0
2016-12-07,54.909,56.055,54.609,55.906,105504,0
2016-12-08,55.98,57.725,55.756,56.467,93884,0
2016-12-09,56.454,56.454,55.756,56.329,122071,0
2016-12-12,56.03,57.651,56.03,57.526,72597,0
2016-12-13,57.601,57.994,57.002,57.376,60262,0
2016-12-14,57.376,57.925,56.354,56.629,53324,0
2016-12-15,56.629,57.949,56.579,57.376,83119,0
2016-12-16,57.626,58.398,57.151,57.226,196642,0
2016-12-19,57.601,58.672,57.426,58.572,125119,0
2016-12-20,58.772,61.85,57.974,58.697,105452,0
2016-12-21,58.473,60.816,58.098,58.123,120564,0
2016-12-22,58.273,59.046,57.526,58.473,121644,0
2016-12-23,58.473,59.444,57.9,58.672,104491,0
2016-12-27,58.672,58.784,58.098,58.672,80401,0
2016-12-28,58.847,59.195,58.298,58.348,44916,0
2016-12-29,58.273,58.922,58.123,58.922,50112,0
2016-12-30,61.624,61.624,58.398,58.697,63186,0
2017-01-03,59.096,59.32,58.223,58.797,101896,0
2017-01-04,58.772,59.819,58.498,58.572,96128,0
2017-01-05,58.622,58.622,57.351,57.8,90197,0
2017-01-06,58.049,58.049,57.376,57.451,64680,0
2017-01-09,57.176,57.276,56.13,56.229,72275,0
2017-01-10,56.504,57.326,56.367,57.276,68463,0
2017-01-11,57.276,57.925,57.276,57.825,64232,0
2017-01-12,57.526,57.526,55.906,56.329,66605,0
2017-01-13,56.529,57.176,56.043,56.704,56170,0
2017-01-17,56.554,56.554,55.706,56.13,52097,0
2017-01-18,56.529,57.301,56.479,57.251,54015,0
2017-01-19,57.251,57.251,56.005,56.204,45491,0
2017-01-20,56.08,57.077,55.955,56.479,56043,0
2017-01-23,56.479,57.276,53.388,56.728,60471,0
2017-01-24,56.927,57.476,56.13,57.276,58142,0
2017-01-25,57.775,58.223,57.077,57.376,40410,0
2017-01-26,57.426,57.576,56.977,57.176,32495,0
2017-01-27,57.326,57.326,56.579,56.827,20656,0
2017-01-30,56.329,56.329,55.382,55.681,60973,0
2017-01-31,55.432,56.13,55.183,55.98,46500,0
2017-02-01,56.329,56.728,54.834,55.382,85631,0
2017-02-02,55.382,55.955,55.083,55.482,54213,0
2017-02-03,55.98,56.13,55.133,56.13,37163,0
2017-02-06,55.98,56.18,55.233,55.382,47448,0
2017-02-07,55.482,56.354,55.208,55.282,48221,0
2017-02-08,54.934,55.432,54.584,54.834,38013,0
2017-02-09,54.834,55.731,54.684,55.581,33834,0
2017-02-10,55.881,56.18,55.282,56.03,32974,0
2017-02-13,56.429,56.629,55.781,56.279,48704,0
2017-02-14,55.93,56.529,55.631,56.404,60181,0
2017-02-15,56.08,56.679,56.08,56.579,28756,0
2017-02-16,56.629,57.676,56.429,56.877,45321,0
2017-02-17,57.825,58.024,54.884,55.681,103864,0
2017-02-21,55.631,56.03,54.634,54.834,59873,0
2017-02-22,54.834,56.429,54.634,56.379,60408,0
2017-02-23,56.329,56.778,56.13,56.429,48531,0
2017-02-24,55.98,56.977,55.631,56.03,55828,0
2017-02-27,55.183,56.03,54.934,55.382,90299,0
2017-02-28,55.332,55.332,54.484,54.884,55427,0
2017-03-01,55.577,57.024,55.577,56.924,75804,0
2017-03-02,56.924,56.924,55.677,56.176,55511,0
2017-03-03,56.026,56.575,55.078,55.577,48588,0
2017-03-06,55.228,55.477,54.979,54.979,29448,0
2017-03-07,54.679,55.078,54.629,54.779,32303,0
2017-03-08,54.879,55.178,53.382,54.379,57353,0
2017-03-09,54.33,55.029,54.33,54.429,50639,0
2017-03-10,54.729,54.879,53.881,54.579,56233,0
2017-03-13,54.929,54.979,54.379,54.779,41534,0
2017-03-14,54.529,55.078,54.379,54.829,39299,0
2017-03-15,54.979,55.327,54.729,54.979,103742,0
2017-03-16,55.078,55.178,54.28,54.429,63638,0
2017-03-17,54.031,54.28,52.583,54.23,219844,0
2017-03-20,54.131,54.131,53.481,53.681,67296,0
2017-03-21,53.731,53.931,52.434,52.484,79198,0
2017-03-22,52.385,52.633,51.985,52.335,100152,0
2017-03-23,52.335,53.133,52.035,52.883,102564,0
2017-03-24,52.983,53.931,52.633,53.531,199386,0
2017-03-27,52.933,54.131,52.633,53.931,63074,0
2017-03-28,53.731,54.479,53.531,54.429,101485,0
2017-03-29,54.33,54.529,53.581,53.881,68435,0
2017-03-30,53.881,54.379,52.135,54.081,126467,0
2017-03-31,53.981,54.529,53.681,54.18,119714,0
2017-04-03,54.131,54.131,52.883,53.233,94456,0
2017-04-04,53.282,53.981,53.282,53.631,75759,0
2017-04-05,53.831,53.981,52.583,52.633,91612,0
2017-04-06,52.484,52.883,52.035,52.833,58097,0
2017-04-07,52.833,52.833,51.985,52.135,94369,0
2017-04-10,52.135,52.883,51.885,52.833,79232,0
2017-04-11,52.733,53.481,52.533,53.431,67385,0
2017-04-12,53.133,53.332,52.385,52.385,82021,0
2017-04-13,52.285,52.385,51.187,51.187,73222,0
2017-04-17,51.237,52.285,51.237,52.235,55933,0
2017-04-18,52.085,52.533,51.585,52.434,52800,0
2017-04-19,52.484,52.983,52.385,52.533,61726,0
2017-04-20,52.583,53.033,52.385,52.808,66895,0
2017-04-21,52.583,53.133,52.583,52.933,60944,0
2017-04-24,53.531,54.031,53.332,53.531,51465,0
2017-04-25,53.931,54.479,53.781,53.931,143673,0
2017-04-26,53.731,55.228,53.731,54.829,98093,0
2017-04-27,54.879,55.029,54.629,54.679,52073,0
2017-04-28,54.979,54.979,53.881,53.931,53677,0
2017-05-01,54.23,54.429,53.631,53.981,62668,0
2017-05-02,54.031,54.379,53.506,53.831,43497,0
2017-05-03,53.282,54.131,53.282,53.631,71572,0
2017-05-04,53.881,54.081,53.581,53.931,33581,0
2017-05-05,53.233,54.28,51.287,51.536,83022,0
2017-05-08,51.585,51.835,51.137,51.437,56074,0
2017-05-09,51.585,51.635,50.687,50.887,66660,0
2017-05-10,50.837,51.287,50.687,51.037,50458,0
2017-05-11,50.687,51.287,50.489,51.087,64221,0
2017-05-12,51.037,51.037,50.189,50.239,44202,0
2017-05-15,50.489,51.287,50.349,51.087,67453,0
2017-05-16,51.087,51.287,50.637,51.087,107374,0
2017-05-17,50.339,51.487,50.339,51.037,108410,0
2017-05-18,50.987,52.285,50.787,51.785,69589,0
2017-05-19,51.635,51.985,51.387,51.635,95813,0
2017-05-22,51.685,52.235,51.337,51.935,37179,0
2017-05-23,52.235,52.983,51.835,52.833,60472,0
2017-05-24,52.833,53.083,52.508,52.583,71265,0
2017-05-25,52.733,53.282,52.533,52.783,56406,0
2017-05-26,52.733,53.083,52.085,52.683,69598,0
2017-05-30,52.385,52.533,52.035,52.385,52594,0
2017-05-31,52.533,52.933,51.885,52.883,49430,0
2017-06-01,52.983,53.681,52.633,53.581,54246,0
2017-06-02,53.631,54.729,53.631,54.379,70291,0
2017-06-05,54.18,54.33,53.481,53.531,65373,0
2017-06-06,53.233,53.781,52.833,52.833,57462,0
2017-06-07,52.893,53.742,52.643,53.442,64873,0
2017-06-08,53.293,54.391,53.293,53.942,56462,0
2017-06-09,54.042,55.141,53.842,54.941,74748,0
2017-06-12,54.991,55.241,53.792,53.892,172502,0
2017-06-13,53.992,54.441,53.792,53.942,97243,0
2017-06-14,53.892,54.441,53.692,54.342,54443,0
2017-06-15,53.792,54.541,53.792,54.391,45923,0
2017-06-16,54.042,54.441,53.842,54.342,127038,0
2017-06-19,54.491,54.491,53.642,53.742,41717,0
2017-06-20,53.343,53.692,53.068,53.143,42465,0
2017-06-21,53.343,53.393,52.593,52.743,53567,0
2017-06-22,52.743,53.363,52.419,53.243,66987,0
2017-06-23,53.592,54.891,53.193,54.741,298662,0
2017-06-26,54.841,55.34,54.292,54.491,96717,0
2017-06-27,54.441,54.791,53.942,54.441,55652,0
2017-06-28,54.591,55.94,54.342,54.941,74232,0
2017-06-29,54.941,55.29,54.167,54.941,77737,0
2017-06-30,54.941,55.041,54.441,54.841,55039,0
2017-07-03,55.091,55.29,54.791,54.891,112181,0
2017-07-05,54.941,54.941,54.092,54.741,61337,0
2017-07-06,54.541,54.941,54.192,54.541,60174,0
2017-07-07,54.691,55.29,54.042,54.941,86205,0
2017-07-10,54.691,54.941,54.242,54.242,71951,0
2017-07-11,54.192,54.491,51.095,54.391,71502,0
2017-07-12,54.541,54.791,54.092,54.441,46674,0
2017-07-13,54.441,54.966,54.092,54.541,38318,0
2017-07-14,54.391,54.941,53.093,54.791,62505,0
2017-07-17,54.491,54.966,54.391,54.841,83394,0
2017-07-18,54.591,54.941,54.441,54.741,56798,0
2017-07-19,54.791,55.44,54.791,55.016,102056,0
2017-07-20,54.941,55.99,54.741,55.84,97333,0
2017-07-21,56.14,56.439,54.491,55.89,70357,0
2017-07-24,55.94,56.14,55.49,55.84,57024,0
2017-07-25,56.09,56.339,55.79,56.289,141208,0
2017-07-26,56.439,56.439,55.69,55.74,56441,0
2017-07-27,55.94,56.19,55.44,55.54,45996,0
2017-07-28,55.49,56.639,55.34,56.489,32210,0
2017-07-31,56.589,57.188,56.289,56.939,49151,0
2017-08-01,57.039,57.188,56.739,56.889,68996,0
2017-08-02,56.889,56.889,56.289,56.339,35120,0
2017-08-03,56.339,56.539,56.09,56.239,35620,0
2017-08-04,57.538,57.538,56.239,56.489,66867,0
2017-08-07,56.589,56.939,54.891,56.439,49363,0
2017-08-08,56.239,57.039,55.99,56.09,62254,0
2017-08-09,55.94,56.289,55.091,56.289,49817,0
2017-08-10,55.94,56.489,55.39,55.84,59582,0
2017-08-11,56.19,56.239,55.191,55.241,55207,0
2017-08-14,55.74,56.389,55.59,55.99,59805,0
2017-08-15,56.19,56.289,55.54,55.64,54369,0
2017-08-16,55.79,56.239,55.79,56.09,40324,0
2017-08-17,55.89,56.264,54.991,55.29,58193,0
2017-08-18,55.041,55.54,54.941,55.191,68735,0
2017-08-21,55.041,55.99,54.641,55.74,61876,0
2017-08-22,55.9,56.4,55.65,55.95,43195,0
2017-08-23,55.65,55.975,55.35,55.4,38597,0
2017-08-24,55.8,55.875,55.4,55.5,76468,0
2017-08-25,55.7,55.725,55.35,55.55,54749,0
2017-08-28,55.55,55.75,54.8,54.9,62923,0
2017-08-29,54.35,55.55,54.35,55.15,77106,0
2017-08-30,55.1,55.5,54.975,55.3,59833,0
2017-08-31,55.35,56,55.25,55.8,57776,0
2017-09-01,55.75,56.2,55.55,55.8,44645,0
2017-09-05,55.7,55.7,53.45,53.55,71600,0
2017-09-06,53.8,55,53.65,54.55,92738,0
2017-09-07,54.65,54.95,53.85,54.5,107671,0
2017-09-08,54.4,56.8,54.2,56.8,212658,0
2017-09-11,57.45,57.75,56.95,57.05,123896,0
2017-09-12,57.15,57.3,56.15,56.2,65244,0
2017-09-13,56.2,56.4,55.8,56.15,58339,0
2017-09-14,56.05,56.05,55.45,55.9,55344,0
2017-09-15,56.05,56.75,55.7,56.5,185130,0
2017-09-18,56.45,56.8,56.25,56.35,42157,0
2017-09-19,56.2,56.75,55.85,56.15,57557,0
2017-09-20,56.1,57,56.1,56.95,70348,0
2017-09-21,56.9,57.4,56.6,56.6,47565,0
2017-09-22,56.55,57.9,56.3,56.9,48579,0
2017-09-25,56.9,57.15,56.55,57,113064,0
2017-09-26,57,57.25,56.75,56.8,150755,0
2017-09-27,57,57.7,56.855,57.6,153107,0
2017-09-28,57.65,58.85,57.4,58.85,61835,0
2017-09-29,58.7,58.9,58.3,58.35,47804,0
2017-10-02,58.4,60.05,58.4,60,70778,0
2017-10-03,60.35,60.35,59.35,60.2,87386,0
2017-10-04,60,60.15,59.45,59.8,76752,0
2017-10-05,59.75,59.9,59.3,59.45,61055,0
2017-10-06,59.4,59.725,59.05,59.2,73262,0
2017-10-09,59.25,59.25,58.6,59.1,43325,0
2017-10-10,59.35,59.45,58.2,58.4,107750,0
2017-10-11,58.45,58.65,57.6,58.025,98890,0
2017-10-12,58.15,58.95,57.95,58.4,60997,0
2017-10-13,58.65,59.2,58.4,58.4,52840,0
2017-10-16,58.45,58.55,57.7,58.45,49596,0
2017-10-17,58.25,58.8,57.8,57.9,49891,0
2017-10-18,57.65,58.2,57.105,58.1,51192,0
2017-10-19,57.9,58.6,57.325,58.45,37300,0
2017-10-20,59,59.4,58.8,58.825,66006,0
2017-10-23,58.8,58.85,58.35,58.35,40149,0
2017-10-24,58.45,58.75,58.1,58.15,38705,0
2017-10-25,58.1,58.95,57.3,58.4,58174,0
2017-10-26,58.4,58.75,58.25,58.45,48968,0
2017-10-27,58.4,58.7,58,58.7,59482,0
2017-10-30,58.45,58.65,57.5,57.75,52446,0
2017-10-31,57.8,58.45,57.55,58,64475,0
2017-11-01,58.45,59.4,57.7,58.5,49202,0
2017-11-02,58.5,59.45,58.2,58.45,35778,0
2017-11-03,55.7,56.2,50.55,51.4,308252,0
2017-11-06,50.85,51.9,49.8,51.3,177527,0
2017-11-07,51.25,52.1,51,51.3,253278,0
2017-11-08,51.55,52.35,51.3,51.7,80174,0
2017-11-09,51.55,52.3,51.5,51.85,59673,0
2017-11-10,51.8,52.1,51.55,51.55,80366,0
