Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.273,21.273,20.906,20.906,28009,0
2005-02-28,21.098,21.098,20.812,20.859,48203,0
2005-03-01,20.831,21.338,20.812,21.264,52056,0
2005-03-02,21.273,22.24,21.273,22.01,9356,0
2005-03-03,22,22.01,21.885,21.924,4962,0
2005-03-04,22,22.067,21.817,22.058,28164,0
2005-03-07,22.154,22.289,21.77,22.058,17540,0
2005-03-08,21.933,22.289,21.933,22.105,57622,0
2005-03-09,22.25,22.25,21.962,22.203,11469,0
2005-03-10,21.836,21.971,21.405,21.445,4573,0
2005-03-11,21.395,21.415,21.376,21.405,11611,0
2005-03-14,21.376,21.376,20.906,21.003,29851,0
2005-03-15,21.022,21.108,20.955,21.108,14679,0
2005-03-16,21.013,21.283,20.964,21.195,10939,0
2005-03-17,21.022,21.147,20.983,21.147,14899,0
2005-03-18,21.147,21.435,21.098,21.127,15948,0
2005-03-21,20.955,21.098,20.906,20.906,8120,0
2005-03-22,21.291,21.291,20.043,20.388,82094,0
2005-03-23,20.284,20.476,20.236,20.381,80496,0
2005-03-24,20.388,21.176,20.313,20.764,13868,0
2005-03-28,20.656,20.656,20.426,20.426,17082,0
2005-03-29,20.342,20.446,20.149,20.159,20575,0
2005-03-30,19.928,20.906,19.928,20.476,8744,0
2005-03-31,20.426,20.476,19.872,19.872,3493,0
2005-04-01,19.661,20.284,19.661,20.265,11751,0
2005-04-04,20.275,20.275,19.9,20.149,7262,0
2005-04-05,19.976,21.291,19.976,21.013,54731,0
2005-04-06,20.782,20.831,20.676,20.764,1200,0
2005-04-07,20.648,20.973,20.648,20.973,33365,0
2005-04-08,20.666,20.945,20.666,20.812,8916,0
2005-04-11,20.812,20.84,20.476,20.476,2817,0
2005-04-12,20.342,20.572,20.342,20.524,4432,0
2005-04-13,20.609,20.782,20.496,20.696,17298,0
2005-04-14,20.696,20.725,20.638,20.638,7355,0
2005-04-15,20.628,20.745,20.553,20.572,25565,0
2005-04-18,20.543,20.716,20.543,20.706,76347,0
2005-04-19,20.496,20.869,20.496,20.84,7824,0
2005-04-20,20.725,20.84,20.676,20.84,4027,0
2005-04-21,20.849,21.098,20.812,21.088,17452,0
2005-04-22,21.098,21.817,20.476,20.802,148999,0
2005-04-25,20.812,20.859,20.754,20.802,18075,0
2005-04-26,20.609,21.003,20.381,20.436,55425,0
2005-04-27,20.388,21.003,20.371,20.983,76606,0
2005-04-28,21.003,21.003,20.255,20.84,17419,0
2005-04-29,21.003,21.003,20.524,20.553,16423,0
2005-05-02,20.628,20.725,20.284,20.284,3379,0
2005-05-03,20.619,20.764,20.265,20.725,22741,0
2005-05-04,20.735,20.735,20.515,20.716,13133,0
2005-05-05,20.716,20.725,20.676,20.706,20543,0
2005-05-06,20.476,20.812,20.332,20.716,12802,0
2005-05-09,20.426,21.088,20.426,21.032,3051,0
2005-05-10,21.088,21.54,21.013,21.492,7779,0
2005-05-11,21.214,21.724,21.214,21.608,31683,0
2005-05-12,21.482,22.105,21.482,21.76,84975,0
2005-05-13,22.134,22.194,21.588,21.752,29821,0
2005-05-16,21.578,21.78,21.291,21.549,10179,0
2005-05-17,21.549,21.549,21.214,21.214,10999,0
2005-05-18,21.358,21.558,21.338,21.366,14876,0
2005-05-19,21.386,21.482,21.195,21.405,13080,0
2005-05-20,21.405,21.598,21.205,21.273,39891,0
2005-05-23,21.195,21.386,21.032,21.032,62322,0
2005-05-24,20.926,21.244,20.926,21.042,5608,0
2005-05-25,20.935,21.032,20.869,20.945,4485,0
2005-05-26,20.849,21.013,20.745,20.964,10583,0
2005-05-27,21.042,21.117,20.906,21.117,5340,0
2005-05-31,20.906,21.425,20.906,21.358,11678,0
2005-06-01,21.273,22.346,21.167,22.317,26234,0
2005-06-02,22.346,23.207,22.259,22.683,44489,0
2005-06-03,22.527,23.151,22.527,23.141,9082,0
2005-06-06,23.151,23.151,22.298,23.112,20090,0
2005-06-07,23.008,23.332,22.683,23.304,33498,0
2005-06-08,22.941,23.304,22.941,23.294,19709,0
2005-06-09,23.294,23.891,23.103,23.726,29980,0
2005-06-10,23.726,23.735,23.525,23.735,13079,0
2005-06-13,23.726,23.726,23.517,23.585,8559,0
2005-06-14,23.497,23.497,23.018,23.037,20051,0
2005-06-15,23.342,23.352,23.141,23.19,15888,0
2005-06-16,23.257,23.735,23.207,23.735,39943,0
2005-06-17,23.735,24.109,23.545,24.071,30417,0
2005-06-20,24.014,24.014,23.929,24.014,33495,0
2005-06-21,23.976,23.976,23.468,23.804,10817,0
2005-06-22,23.852,23.967,23.545,23.967,33957,0
2005-06-23,23.976,23.976,23.17,23.488,13943,0
2005-06-24,23.332,23.545,23.037,23.285,661481,0
2005-06-27,23.257,23.257,22.402,22.988,43848,0
2005-06-28,22.785,23.247,22.737,23.17,20873,0
2005-06-29,22.969,23.257,22.969,23.247,16654,0
2005-06-30,23.094,23.257,22.586,23.018,19143,0
2005-07-01,22.863,23.018,22.576,22.873,20343,0
2005-07-05,22.873,23.19,22.863,23.131,16937,0
2005-07-06,23.199,23.257,22.988,23.047,32372,0
2005-07-07,23.151,23.199,22.547,23.067,51531,0
2005-07-08,23.067,23.112,22.527,22.815,21376,0
2005-07-11,22.756,23.257,22.756,23.17,29718,0
2005-07-12,22.969,23.257,22.824,22.969,41544,0
2005-07-13,22.988,23.112,22.411,22.547,15515,0
2005-07-14,22.596,22.805,21.743,22.019,23346,0
2005-07-15,21.78,23.076,21.78,22.969,13950,0
2005-07-18,23.112,23.207,22.969,23.057,100621,0
2005-07-19,23.141,23.304,23.141,23.304,20122,0
2005-07-20,23.131,23.294,22.912,23.294,14550,0
2005-07-21,23.076,23.382,22.941,22.941,21802,0
2005-07-22,23.391,23.497,23.094,23.42,23858,0
2005-07-25,23.19,24.014,23.19,23.716,37545,0
2005-07-26,24.024,25.319,23.976,25.051,39364,0
2005-07-27,25.117,25.117,23.603,24.119,28603,0
2005-07-28,24.034,24.935,23.696,24.849,14888,0
2005-07-29,24.887,24.887,24.417,24.513,16008,0
2005-08-01,24.82,25.367,24.752,25.173,10748,0
2005-08-02,25.173,25.558,24.465,25.319,21157,0
2005-08-03,25.27,25.27,25.033,25.097,7225,0
2005-08-04,25.27,25.3,24.128,24.216,15079,0
2005-08-05,24.407,24.436,23.497,23.967,8503,0
2005-08-08,24.158,24.158,23.764,23.948,11915,0
2005-08-09,24.024,24.024,23.497,23.497,15966,0
2005-08-10,23.613,23.774,22.931,22.931,9812,0
2005-08-11,22.921,23.057,22.843,23.018,35511,0
2005-08-12,22.903,23.764,22.903,23.18,12400,0
2005-08-15,22.96,23.411,22.931,23.411,19663,0
2005-08-16,23.468,23.478,22.785,22.785,6924,0
2005-08-17,22.883,23.227,22.815,23.018,14397,0
2005-08-18,22.833,23.067,22.701,22.746,13675,0
2005-08-19,22.96,23.018,22.727,22.912,8894,0
2005-08-22,22.576,23.067,22.537,23.018,5290,0
2005-08-23,22.853,22.931,22.766,22.824,5239,0
2005-08-24,22.853,23.832,22.693,23.267,16056,0
2005-08-25,23.161,23.161,22.45,23.112,9937,0
2005-08-26,22.903,23.217,22.903,23.217,41325,0
2005-08-29,23.352,23.784,22.853,23.686,37515,0
2005-08-30,23.631,23.784,23.449,23.735,22091,0
2005-08-31,23.352,24.216,23.352,24.206,12576,0
2005-09-01,24.264,24.341,24.034,24.312,13707,0
2005-09-02,24.128,24.128,23.794,23.872,8828,0
2005-09-06,23.735,24.551,23.648,24.551,7195,0
2005-09-07,24.455,24.455,23.929,24.014,5434,0
2005-09-08,23.976,24.158,23.696,23.696,17579,0
2005-09-09,24.148,24.168,23.716,23.735,7392,0
2005-09-12,23.648,23.967,23.613,23.764,4374,0
2005-09-13,23.745,24.081,23.555,23.794,46131,0
2005-09-14,23.497,23.497,22.883,22.893,9091,0
2005-09-15,22.756,22.998,22.402,22.766,8362,0
2005-09-16,22.951,24.523,22.951,24.407,51949,0
2005-09-19,24.226,24.446,23.901,23.929,5986,0
2005-09-20,23.872,24.455,23.631,24.071,7673,0
2005-09-21,24.216,24.58,24.034,24.09,13783,0
2005-09-22,23.957,24.119,23.745,23.881,13799,0
2005-09-23,23.458,23.813,23.267,23.813,9626,0
2005-09-26,23.967,24.024,23.754,23.976,10915,0
2005-09-27,24.071,24.216,23.881,24.053,15429,0
2005-09-28,24.099,24.119,23.639,23.706,4485,0
2005-09-29,23.391,24.119,23.391,24.119,5372,0
2005-09-30,24.128,24.168,23.995,24.148,8521,0
2005-10-03,23.91,23.91,22.833,23.677,39043,0
2005-10-04,23.852,23.852,23.131,23.131,19982,0
2005-10-05,23.141,23.217,22.45,22.537,34564,0
2005-10-06,22.556,22.711,22.269,22.527,52154,0
2005-10-07,22.537,22.537,22.346,22.346,6275,0
2005-10-10,22.259,22.383,22.259,22.279,5954,0
2005-10-11,22.383,22.383,21.817,21.817,18463,0
2005-10-12,21.77,21.846,20.916,21.052,35561,0
2005-10-13,21.338,21.338,20.812,21.098,12813,0
2005-10-14,21.157,21.195,20.888,21.013,10751,0
2005-10-17,20.955,21.205,20.859,21.042,70668,0
2005-10-18,21.013,21.205,20.916,21.052,11361,0
2005-10-19,21.205,21.338,20.906,21.244,12365,0
2005-10-20,21.147,21.338,21.013,21.088,14607,0
2005-10-21,20.955,21.338,20.955,21.069,26593,0
2005-10-24,21.069,21.157,20.935,21.042,36752,0
2005-10-25,20.964,21.127,20.935,21.069,22547,0
2005-10-26,20.935,21.127,20.859,21.127,48765,0
2005-10-27,21.042,21.195,21.022,21.022,19459,0
2005-10-28,21.455,21.578,21.234,21.338,29784,0
2005-10-31,21.492,21.724,21.186,21.704,89889,0
2005-11-01,21.568,21.798,21.568,21.78,24252,0
2005-11-02,21.724,22.077,21.714,22.077,30313,0
2005-11-03,22.144,22.586,22.144,22.547,45971,0
2005-11-04,22.431,22.655,22.431,22.537,10707,0
2005-11-07,22.673,22.737,22.645,22.737,49553,0
2005-11-08,22.596,22.683,22.537,22.683,11404,0
2005-11-09,22.683,23.037,22.144,23.018,23110,0
2005-11-10,23.112,23.497,22.853,23.497,12385,0
2005-11-11,23.332,23.976,23.332,23.976,7819,0
2005-11-14,24.168,24.168,23.862,23.938,14640,0
2005-11-15,23.784,23.823,23.401,23.575,15906,0
2005-11-16,23.555,23.593,23.391,23.507,22889,0
2005-11-17,23.593,23.938,23.593,23.891,23907,0
2005-11-18,24.071,24.071,23.686,24.004,12573,0
2005-11-21,24.186,24.446,24.071,24.332,31146,0
2005-11-22,24.109,24.647,24.109,24.647,10130,0
2005-11-23,24.734,24.734,24.36,24.656,3775,0
2005-11-25,24.743,24.743,24.533,24.561,2294,0
2005-11-28,24.426,24.426,24.071,24.226,12202,0
2005-11-29,24.436,24.542,24.024,24.504,17043,0
2005-11-30,24.656,24.656,23.881,23.881,14959,0
2005-12-01,23.735,24.686,23.735,24.523,15642,0
2005-12-02,24.676,24.686,24.379,24.551,6188,0
2005-12-05,24.696,24.696,24.109,24.177,7574,0
2005-12-06,24.407,24.542,24.128,24.36,4099,0
2005-12-07,24.533,24.533,23.976,24.004,13791,0
2005-12-08,23.976,24.283,23.745,23.823,7793,0
2005-12-09,23.658,23.976,23.658,23.92,13237,0
2005-12-12,23.881,23.976,23.881,23.976,5322,0
2005-12-13,23.967,23.976,23.929,23.929,6666,0
2005-12-14,24.148,24.168,23.929,23.976,10556,0
2005-12-15,23.91,23.976,23.716,23.976,30436,0
2005-12-16,23.976,23.976,23.872,23.976,82322,0
2005-12-19,23.881,24.186,23.881,24.186,30442,0
2005-12-20,24.216,24.734,23.995,24.666,27297,0
2005-12-21,24.82,24.897,24.504,24.743,4783,0
2005-12-22,24.743,24.743,24.475,24.58,7358,0
2005-12-23,24.58,24.724,24.58,24.58,2523,0
2005-12-27,24.743,24.83,24.513,24.743,24552,0
2005-12-28,24.897,24.897,24.656,24.696,2639,0
2005-12-29,24.811,24.83,24.216,24.216,21631,0
2005-12-30,24.186,24.186,23.862,23.957,12934,0
2006-01-03,23.881,24.099,23.754,24.071,11728,0
2006-01-04,24.206,24.696,24.168,24.58,9849,0
2006-01-05,24.771,24.771,24.523,24.551,3529,0
2006-01-06,24.696,24.696,24.264,24.523,9610,0
2006-01-09,24.656,24.666,24.236,24.332,9881,0
2006-01-10,24.446,24.666,24.332,24.666,5260,0
2006-01-11,24.484,24.609,24.081,24.312,12115,0
2006-01-12,24.081,24.696,24.024,24.322,6059,0
2006-01-13,24.206,24.696,24.196,24.696,3676,0
2006-01-17,24.379,24.59,23.985,24.109,15860,0
2006-01-18,23.735,24.186,23.735,24.044,8649,0
2006-01-19,23.976,24.455,23.832,24.455,7279,0
2006-01-20,24.475,24.504,24.128,24.216,9681,0
2006-01-23,24.071,24.168,23.938,23.948,6151,0
2006-01-24,24.906,24.906,24.245,24.761,15271,0
2006-01-25,24.887,24.887,24.024,24.071,15021,0
2006-01-26,24.426,24.925,24.407,24.925,21406,0
2006-01-27,24.935,24.935,24.609,24.743,21074,0
2006-01-30,24.705,24.715,24.226,24.332,3780,0
2006-01-31,24.369,24.504,24.186,24.504,13007,0
2006-02-01,24.273,24.57,24.168,24.513,8634,0
2006-02-02,24.255,24.771,23.852,24.351,17094,0
2006-02-03,24.119,24.426,24.119,24.36,4833,0
2006-02-06,24.158,24.551,24.053,24.542,20528,0
2006-02-07,24.407,24.551,24.407,24.455,13924,0
2006-02-08,24.551,24.811,24.455,24.811,24367,0
2006-02-09,24.647,24.647,24.36,24.397,19581,0
2006-02-10,24.609,25.193,24.417,25.163,33869,0
2006-02-13,24.696,25.173,24.696,25.08,45869,0
2006-02-14,24.945,25.173,24.867,25.153,14240,0
2006-02-15,25.213,25.377,24.791,25.377,13377,0
2006-02-16,25.203,25.434,25.173,25.357,20256,0
2006-02-17,25.52,25.52,25.203,25.443,14207,0
2006-02-21,25.173,25.407,25.041,25.407,13344,0
2006-02-22,25.397,25.894,25.126,25.894,18878,0
2006-02-23,25.894,25.914,25.482,25.826,12828,0
2006-02-24,25.492,25.894,25.492,25.894,11661,0
2006-02-27,25.894,25.894,25.742,25.752,3938,0
2006-02-28,25.586,25.634,25.126,25.377,24036,0
2006-03-01,25.107,25.999,25.097,25.876,6784,0
2006-03-02,26.026,26.026,25.682,25.964,8843,0
2006-03-03,25.644,26.182,25.425,26.133,22580,0
2006-03-06,26.133,26.133,25.752,25.982,23857,0
2006-03-07,25.702,25.799,25.558,25.615,22966,0
2006-03-08,25.53,25.634,25.417,25.586,7842,0
2006-03-09,25.606,25.653,25.472,25.472,47338,0
2006-03-10,25.434,25.434,24.993,25.126,38262,0
2006-03-13,25.377,25.954,25.31,25.876,15829,0
2006-03-14,25.397,25.944,25.357,25.904,13339,0
2006-03-15,25.991,26.085,25.606,25.999,14075,0
2006-03-16,26.105,27.228,26.075,26.758,123679,0
2006-03-17,26.959,27.063,26.113,26.613,122485,0
2006-03-20,26.854,26.854,25.625,25.779,55705,0
2006-03-21,25.653,26.21,25.653,25.779,31013,0
2006-03-22,25.712,27.66,25.653,27.61,30164,0
2006-03-23,27.112,27.593,26.374,27.005,66024,0
2006-03-24,26.604,26.939,25.634,26.854,54470,0
2006-03-27,26.786,26.854,26.085,26.24,43669,0
2006-03-28,26.526,26.526,25.663,26.026,48934,0
2006-03-29,26.26,26.458,25.52,26.432,82099,0
2006-03-30,26.507,26.507,25.606,25.894,69131,0
2006-03-31,25.799,26.374,25.799,26.318,128017,0
2006-04-03,26.191,26.854,25.982,26.143,84969,0
2006-04-04,26.123,26.768,26.007,26.748,82830,0
2006-04-05,26.623,26.777,26.298,26.739,48632,0
2006-04-06,26.143,27.295,26.143,27.266,39973,0
2006-04-07,27.256,27.315,26.449,26.949,42390,0
2006-04-10,26.594,27.286,26.468,27.083,56919,0
2006-04-11,26.874,26.874,26.143,26.383,29660,0
2006-04-12,26.24,26.72,26.085,26.536,23161,0
2006-04-13,26.613,26.613,26.182,26.613,27939,0
2006-04-17,26.795,26.874,26.191,26.874,28945,0
2006-04-18,26.72,27.053,26.69,27.053,32940,0
2006-04-19,27.18,27.717,26.71,27.573,57792,0
2006-04-20,27.583,27.994,27.131,27.821,40479,0
2006-04-21,27.831,28.244,27.39,27.63,39207,0
2006-04-24,27.602,28.003,27.447,27.698,30589,0
2006-04-25,27.812,27.821,27.151,27.669,33921,0
2006-04-26,27.65,28.445,27.63,28.435,29440,0
2006-04-27,28.292,28.722,27.859,28.092,210767,0
2006-04-28,27.906,28.032,27.18,27.484,40970,0
2006-05-01,27.708,28.022,27.408,27.66,60275,0
2006-05-02,27.717,27.897,27.593,27.859,36059,0
2006-05-03,27.965,27.965,27.737,27.84,45881,0
2006-05-04,27.679,27.859,27.679,27.803,12171,0
2006-05-05,27.812,27.812,27.593,27.785,30827,0
2006-05-08,27.573,27.698,27.2,27.325,36759,0
2006-05-09,27.474,27.689,27.228,27.276,34125,0
2006-05-10,27.228,27.514,27.092,27.325,63528,0
2006-05-11,27.219,27.333,26.422,26.854,123471,0
2006-05-12,26.92,27.092,26.575,26.892,67435,0
2006-05-15,26.758,27.19,26.604,26.968,42768,0
2006-05-16,26.854,27.437,26.854,27.256,23151,0
2006-05-17,27.352,27.602,26.69,27.563,30846,0
2006-05-18,27.514,27.563,26.844,26.892,10449,0
2006-05-19,26.633,27.063,26.507,26.959,70796,0
2006-05-22,26.854,27.524,26.844,27.247,36287,0
2006-05-23,27.427,27.427,26.804,26.959,44195,0
2006-05-24,26.777,27.043,26.7,26.884,43548,0
2006-05-25,27.305,27.427,26.92,27.427,20811,0
2006-05-26,27.427,27.484,27.247,27.256,22045,0
2006-05-30,27.437,27.437,26.383,26.92,52529,0
2006-05-31,26.884,27.209,26.884,26.986,36317,0
2006-06-01,26.854,27.333,26.854,27.333,25292,0
2006-06-02,27.474,27.583,27.2,27.474,10697,0
2006-06-05,27.361,27.361,26.864,26.977,59779,0
2006-06-06,26.92,27.276,26.854,27.238,45558,0
2006-06-07,27.141,27.371,26.959,27.121,57496,0
2006-06-08,26.901,27.494,26.864,27.464,33183,0
2006-06-09,27.474,27.474,26.959,27.073,16464,0
2006-06-12,27.005,27.083,26.844,26.901,27935,0
2006-06-13,26.864,27.408,26.468,26.517,40293,0
2006-06-14,26.565,26.69,26.374,26.604,29773,0
2006-06-15,26.901,27.534,26.441,27.534,50260,0
2006-06-16,27.408,27.583,27.343,27.494,241022,0
2006-06-19,27.544,27.708,27.276,27.315,37988,0
2006-06-20,27.18,27.717,27.18,27.494,39019,0
2006-06-21,27.602,28.177,27.573,28.062,30344,0
2006-06-22,28.14,28.204,27.831,27.878,35497,0
2006-06-23,28.082,28.082,27.775,27.785,20743,0
2006-06-26,28.052,28.122,27.831,27.906,23345,0
2006-06-27,27.984,28.122,27.812,27.821,23518,0
2006-06-28,28.072,28.072,27.775,27.831,18148,0
2006-06-29,27.812,28.732,27.812,28.722,71294,0
2006-06-30,28.771,29.654,28.494,29.182,614617,0
2006-07-03,29.012,29.681,29.012,29.681,34904,0
2006-07-05,29.012,30.083,28.954,29.54,70817,0
2006-07-06,29.481,29.728,29.433,29.568,57282,0
2006-07-07,29.644,29.644,28.426,28.522,86360,0
2006-07-10,28.676,29.022,28.6,28.704,27252,0
2006-07-11,28.59,28.876,28.282,28.856,46597,0
2006-07-12,28.741,28.914,28.122,28.386,39451,0
2006-07-13,28.272,28.455,28.062,28.386,63933,0
2006-07-14,28.435,28.474,27.746,28.102,48863,0
2006-07-17,28.022,28.551,27.888,28.292,48054,0
2006-07-18,28.356,29.242,28.356,29.108,68827,0
2006-07-19,29.317,29.796,28.914,29.776,69127,0
2006-07-20,30.17,31.006,30.001,30.854,98139,0
2006-07-21,30.966,30.966,29.345,30.393,76041,0
2006-07-24,30.514,31.456,30.393,31.015,73771,0
2006-07-25,31.033,31.648,30.986,31.341,50981,0
2006-07-26,31.379,31.504,30.976,31.351,60467,0
2006-07-27,31.554,32.32,31.554,31.839,78871,0
2006-07-28,32.3,32.513,30.957,31.648,146037,0
2006-07-31,31.389,32.426,31.389,32.262,83355,0
2006-08-01,32.252,32.339,31.006,31.601,99812,0
2006-08-02,31.648,32.56,31.648,32.222,65994,0
2006-08-03,32.166,32.504,31.753,32.349,49148,0
2006-08-04,32.605,33.192,32.595,32.934,76811,0
2006-08-07,32.944,32.992,32.684,32.857,36141,0
2006-08-08,33.028,33.289,32.148,32.242,42215,0
2006-08-09,32.723,33.164,31.877,31.994,62642,0
2006-08-10,31.743,32.129,31.447,31.975,41055,0
2006-08-11,32.032,32.032,31.495,31.955,28679,0
2006-08-14,32.174,33.23,32.109,33.036,52675,0
2006-08-15,32.963,33.527,32.963,33.527,50146,0
2006-08-16,33.518,33.565,33.25,33.565,41509,0
2006-08-17,33.615,33.883,33.413,33.692,40444,0
2006-08-18,33.874,33.902,33.174,33.499,43130,0
2006-08-21,32.664,33.095,32.242,32.54,70401,0
2006-08-22,32.55,33.036,32.368,32.54,57412,0
2006-08-23,32.655,32.838,32.368,32.585,57820,0
2006-08-24,32.595,32.877,32.426,32.595,43215,0
2006-08-25,32.635,32.818,32.521,32.713,10569,0
2006-08-28,32.771,33.25,32.694,33.036,50611,0
2006-08-29,33.125,33.757,33.125,33.692,73434,0
2006-08-30,33.625,34.409,33.625,34.352,42110,0
2006-08-31,34.315,34.448,33.883,33.902,68137,0
2006-09-01,34.151,34.19,33.827,33.902,29469,0
2006-09-05,34.151,34.641,33.939,34.582,76025,0
2006-09-06,34.307,34.429,33.864,34.075,105436,0
2006-09-07,33.968,34.352,33.968,34.055,93966,0
2006-09-08,34.045,34.429,33.978,34.19,34809,0
2006-09-11,34.141,34.477,34.141,34.332,30659,0
2006-09-12,34.448,34.717,34.323,34.717,40575,0
2006-09-13,34.602,35.522,34.564,35.418,44130,0
2006-09-14,34.707,34.996,34.259,34.535,171607,0
2006-09-15,34.764,35.821,34.526,35.802,181356,0
2006-09-18,35.485,35.628,34.88,34.947,57010,0
2006-09-19,35.026,35.618,33.883,34.717,47156,0
2006-09-20,34.967,35.273,34.736,35.224,42924,0
2006-09-21,35.379,35.876,35.083,35.418,32330,0
2006-09-22,35.273,35.282,34.288,34.37,31752,0
2006-09-25,34.315,34.986,34.315,34.852,38944,0
2006-09-26,34.582,34.641,34.19,34.438,56544,0
2006-09-27,34.497,34.89,34.332,34.823,24781,0
2006-09-28,34.937,35.006,34.726,34.813,34187,0
2006-09-29,34.671,34.899,34.209,34.332,49040,0
2006-10-02,34.16,34.691,32.655,32.915,41369,0
2006-10-03,32.944,33.076,32.435,32.484,48955,0
2006-10-04,32.368,33.25,32.368,33.221,79634,0
2006-10-05,33.26,33.26,32.484,32.569,84814,0
2006-10-06,32.368,32.954,32.232,32.733,58970,0
2006-10-09,32.733,32.733,32.31,32.645,27353,0
2006-10-10,32.56,32.645,32.3,32.595,29245,0
2006-10-11,32.368,32.925,32.282,32.455,23826,0
2006-10-12,32.426,33.459,32.426,33.45,37489,0
2006-10-13,33.508,33.72,33.499,33.654,37890,0
2006-10-16,33.807,34.095,33.469,34.085,24179,0
2006-10-17,33.949,34.37,33.556,34.114,27566,0
2006-10-18,34.477,34.497,33.883,33.988,30873,0
2006-10-19,33.479,33.682,32.426,32.733,77202,0
2006-10-20,32.897,32.897,31.985,32.081,45015,0
2006-10-23,31.955,32.061,31.554,31.839,46883,0
2006-10-24,31.61,31.955,31.61,31.812,55271,0
2006-10-25,31.743,31.955,31.485,31.697,27171,0
2006-10-26,31.715,31.994,31.437,31.994,47417,0
2006-10-27,31.887,32.703,31.887,32.148,27913,0
2006-10-30,31.965,32.31,31.658,31.985,53760,0
2006-10-31,32.032,32.531,31.753,31.877,42453,0
2006-11-01,31.887,32.272,31.311,31.37,56619,0
2006-11-02,31.218,31.648,30.88,30.918,53413,0
2006-11-03,30.918,31.409,30.918,31.131,32235,0
2006-11-06,31.218,31.648,31.043,31.311,27277,0
2006-11-07,31.351,32.081,31.227,31.321,28031,0
2006-11-08,31.247,31.573,31.247,31.495,26832,0
2006-11-09,31.648,31.648,30.307,30.487,25792,0
2006-11-10,30.495,31.341,30.495,31.321,27824,0
2006-11-13,31.389,31.868,31.179,31.417,17757,0
2006-11-14,31.544,32.32,31.301,32.31,31584,0
2006-11-15,32.416,32.595,32.252,32.435,44191,0
2006-11-16,32.605,33.23,32.291,33.028,16955,0
2006-11-17,33.028,33.085,32.494,33.056,11121,0
2006-11-20,33.095,33.095,32.222,32.406,19425,0
2006-11-21,32.504,32.569,31.887,32.129,26250,0
2006-11-22,32.071,32.31,32.023,32.1,7975,0
2006-11-24,32.004,32.212,31.887,31.955,10039,0
2006-11-27,31.773,31.955,30.563,30.563,63905,0
2006-11-28,30.593,31.284,30.442,30.918,30690,0
2006-11-29,31.112,31.284,30.718,30.938,13926,0
2006-11-30,30.862,31.639,30.777,31.417,37417,0
2006-12-01,31.37,31.466,29.953,30.209,80259,0
2006-12-04,30.15,31.169,30.15,30.88,43620,0
2006-12-05,31.033,31.227,30.737,30.835,20672,0
2006-12-06,30.718,30.844,30.432,30.563,36654,0
2006-12-07,30.767,30.767,30.209,30.257,30998,0
2006-12-08,30.248,30.67,30.248,30.505,28805,0
2006-12-11,30.534,30.68,30.337,30.573,20133,0
2006-12-12,30.633,30.688,30.16,30.442,56379,0
2006-12-13,30.66,30.797,30.432,30.797,26755,0
2006-12-14,30.807,31.62,30.68,31.379,42920,0
2006-12-15,31.379,31.524,31.024,31.121,105029,0
2006-12-18,31.131,31.284,30.718,31.112,72802,0
2006-12-19,30.88,31.639,30.727,31.321,64444,0
2006-12-20,31.427,31.524,31.141,31.256,33756,0
2006-12-21,31.351,31.456,30.928,30.996,13436,0
2006-12-22,31.043,31.331,30.88,31.033,10739,0
2006-12-26,30.957,31.965,30.957,31.955,28116,0
2006-12-27,31.955,32.723,31.955,32.703,38069,0
2006-12-28,32.605,32.615,32.242,32.349,18299,0
2006-12-29,32.465,32.465,31.697,31.821,44283,0
2007-01-03,31.917,32.465,31.169,31.321,21595,0
2007-01-04,31.169,32.397,30.966,32.272,32100,0
2007-01-05,31.965,32.042,30.844,30.918,60754,0
2007-01-08,30.854,31.199,30.534,30.976,38569,0
2007-01-09,31.033,31.112,30.238,30.817,38092,0
2007-01-10,30.514,30.88,30.17,30.68,17085,0
2007-01-11,31.102,31.256,30.384,30.797,43446,0
2007-01-12,30.66,31.199,30.66,30.976,15672,0
2007-01-16,30.928,30.928,30.001,30.228,81414,0
2007-01-17,30.218,30.337,29.983,30.028,36499,0
2007-01-18,29.993,30.442,28.196,28.376,95211,0
2007-01-19,29.681,30.45,29.222,29.973,82082,0
2007-01-22,29.855,29.874,29.042,29.042,41610,0
2007-01-23,29.279,29.983,29.061,29.644,45045,0
2007-01-24,29.728,29.874,29.327,29.72,29688,0
2007-01-25,29.806,29.825,28.896,29.588,52740,0
2007-01-26,29.317,29.884,29.232,29.786,36482,0
2007-01-29,29.701,30.45,29.701,30.403,49395,0
2007-01-30,30.403,30.88,30.17,30.68,41133,0
2007-01-31,30.469,30.871,30.112,30.514,56117,0
2007-02-01,30.623,30.737,30.534,30.603,38981,0
2007-02-02,30.603,30.688,30.432,30.553,22841,0
2007-02-05,30.364,30.413,30.063,30.209,44032,0
2007-02-06,30.238,30.871,30.238,30.757,56914,0
2007-02-07,30.737,30.938,30.633,30.928,30127,0
2007-02-08,30.787,31.389,30.787,31.256,29144,0
2007-02-09,31.102,31.274,30.787,31.092,73460,0
2007-02-12,31.073,31.495,30.928,31.447,40594,0
2007-02-13,31.504,31.733,31.256,31.733,25176,0
2007-02-14,31.763,31.839,31.601,31.601,57915,0
2007-02-15,31.554,31.554,30.996,31.209,25270,0
2007-02-16,31.264,31.311,31.121,31.151,38954,0
2007-02-20,31.073,31.839,30.976,31.658,20812,0
2007-02-21,31.456,31.733,31.341,31.629,19370,0
2007-02-22,31.821,31.821,31.083,31.639,27144,0
2007-02-23,31.812,31.812,31.073,31.073,23309,0
2007-02-26,31.311,31.311,30.928,31.092,45069,0
2007-02-27,30.767,30.787,29.825,30.228,122896,0
2007-02-28,30.132,30.132,29.491,29.72,73221,0
2007-03-01,30.018,30.688,29.154,30.189,55652,0
2007-03-02,29.748,29.835,28.78,29.061,78023,0
2007-03-05,29.126,29.232,28.771,28.817,41573,0
2007-03-06,29.135,29.914,28.954,29.596,59013,0
2007-03-07,29.588,29.634,29.287,29.385,59724,0
2007-03-08,29.501,29.588,29.202,29.202,45871,0
2007-03-09,29.365,29.72,29.287,29.711,42368,0
2007-03-12,29.53,29.711,29.232,29.355,35896,0
2007-03-13,29.212,29.414,28.741,28.78,84542,0
2007-03-14,28.771,29.098,28.732,29.098,34468,0
2007-03-15,29.144,29.728,29.144,29.491,27773,0
2007-03-16,29.481,29.711,29.108,29.222,115592,0
2007-03-19,29.473,29.72,29.071,29.54,22083,0
2007-03-20,29.549,29.72,29.345,29.72,15541,0
2007-03-21,29.72,30.442,29.355,30.442,24923,0
2007-03-22,30.459,30.459,29.924,30.063,29016,0
2007-03-23,29.973,30.364,29.924,30.317,19954,0
2007-03-26,30.267,30.534,29.767,30.199,16862,0
2007-03-27,30.047,30.209,29.307,29.54,52609,0
2007-03-28,29.297,29.53,28.741,28.79,34887,0
2007-03-29,28.876,29.297,28.386,28.513,98273,0
2007-03-30,28.59,29.385,28.551,29.26,263349,0
2007-04-02,29.588,29.588,29.202,29.414,31060,0
2007-04-03,29.53,30.018,29.424,29.914,43532,0
2007-04-04,29.786,29.845,29.481,29.738,30693,0
2007-04-05,29.728,29.884,29.606,29.757,14668,0
2007-04-09,29.825,29.825,28.751,29.042,43206,0
2007-04-10,28.993,29.212,28.59,28.62,26990,0
2007-04-11,28.722,28.954,28.561,28.741,48525,0
2007-04-12,28.704,29.012,28.58,28.886,26037,0
2007-04-13,28.817,28.963,28.396,28.886,21272,0
2007-04-16,29.098,30.093,29.098,30.093,32822,0
2007-04-17,29.776,30.189,29.385,29.728,58651,0
2007-04-18,29.681,29.681,28.809,28.817,40875,0
2007-04-19,28.667,28.983,28.494,28.866,46792,0
2007-04-20,29.337,29.365,28.856,29.287,60010,0
2007-04-23,28.722,29.135,28.722,29.042,40928,0
2007-04-24,29.071,29.182,28.638,28.817,27105,0
2007-04-25,28.886,29.052,28.629,28.657,22775,0
2007-04-26,28.695,28.78,28.629,28.704,24984,0
2007-04-27,28.638,28.836,28.356,28.406,32146,0
2007-04-30,28.647,28.647,27.679,28.072,69015,0
2007-05-01,27.906,28.416,27.717,28.406,31963,0
2007-05-02,28.366,28.817,28.263,28.809,28383,0
2007-05-03,28.817,28.904,28.676,28.695,29917,0
2007-05-04,28.61,28.78,28.59,28.712,23753,0
2007-05-07,28.61,29.032,28.61,28.886,40231,0
2007-05-08,28.846,28.963,28.416,28.954,36892,0
2007-05-09,28.712,28.817,28.474,28.761,23488,0
2007-05-10,28.686,28.695,27.812,28.052,40708,0
2007-05-11,28.272,28.638,28.102,28.356,15936,0
2007-05-14,28.282,28.282,27.812,27.965,37639,0
2007-05-15,27.849,28.102,27.812,27.812,32203,0
2007-05-16,27.84,27.84,27.276,27.66,38598,0
2007-05-17,27.534,27.812,27.333,27.504,42022,0
2007-05-18,27.524,27.544,27.112,27.408,41209,0
2007-05-21,27.325,27.897,27.238,27.563,23123,0
2007-05-22,27.4,28.112,27.4,27.888,35181,0
2007-05-23,27.878,28.328,27.573,27.765,56980,0
2007-05-24,27.746,28.169,27.121,27.2,32057,0
2007-05-25,27.65,27.65,27.131,27.238,21097,0
2007-05-29,27.286,27.708,27.121,27.708,37948,0
2007-05-30,27.408,27.945,27.333,27.888,44279,0
2007-05-31,28.003,28.435,27.955,28.337,68580,0
2007-06-01,28.445,28.638,28.062,28.638,74722,0
2007-06-04,28.629,29.108,28.474,29.003,61117,0
2007-06-05,28.856,28.856,28.445,28.6,58025,0
2007-06-06,28.6,28.944,28.59,28.924,50361,0
2007-06-07,28.866,28.983,28.647,28.741,89126,0
2007-06-08,28.629,28.993,28.532,28.809,112136,0
2007-06-11,28.657,28.78,28.292,28.435,58058,0
2007-06-12,28.292,28.657,28.102,28.16,48046,0
2007-06-13,28.169,28.445,28.092,28.356,40165,0
2007-06-14,28.396,28.695,28.234,28.253,52177,0
2007-06-15,28.809,29.202,28.513,28.914,133387,0
2007-06-18,29.052,29.222,28.686,28.846,43506,0
2007-06-19,28.667,29.032,28.59,28.904,24799,0
2007-06-20,29.042,29.042,28.416,28.676,65087,0
2007-06-21,28.58,29.089,28.292,28.751,85944,0
2007-06-22,28.311,28.751,28.013,28.522,199969,0
2007-06-25,28.435,28.934,27.878,27.897,64651,0
2007-06-26,28.112,28.532,27.62,27.878,72742,0
2007-06-27,27.602,28.32,27.161,28.169,172625,0
2007-06-28,28.224,28.722,28.187,28.629,90126,0
2007-06-29,28.712,28.8,28.16,28.16,54896,0
2007-07-02,28.346,28.973,27.926,28.541,42906,0
2007-07-03,28.465,28.571,27.955,28.292,36801,0
2007-07-05,28.204,28.234,27.812,28.092,35556,0
2007-07-06,28.042,28.474,27.965,28.366,56572,0
2007-07-09,28.253,28.445,27.906,27.994,23856,0
2007-07-10,27.821,27.897,26.864,26.864,60224,0
2007-07-11,26.854,27.238,26.854,26.977,48232,0
2007-07-12,27.209,27.812,27.053,27.812,28897,0
2007-07-13,27.689,27.803,27.418,27.63,22755,0
2007-07-16,27.602,27.803,27.121,27.19,55535,0
2007-07-17,27.092,27.746,26.949,27.39,94805,0
2007-07-18,27.737,28.224,27.141,27.494,139286,0
2007-07-19,27.524,27.669,26.7,26.72,58634,0
2007-07-20,26.661,26.777,25.722,25.894,99846,0
2007-07-23,25.944,26.288,25.213,25.29,74670,0
2007-07-24,25.31,25.319,24.273,24.494,168108,0
2007-07-25,24.58,24.849,24.138,24.734,102016,0
2007-07-26,24.379,24.59,23.008,23.449,102141,0
2007-07-27,23.382,24.801,22.693,22.719,85966,0
2007-07-30,22.727,23.352,22.298,23.103,122290,0
2007-07-31,23.257,23.603,22.96,23.122,142812,0
2007-08-01,23.047,23.42,22.693,22.96,82078,0
2007-08-02,23.018,23.047,22.421,22.727,84266,0
2007-08-03,22.547,22.969,21.195,21.244,116968,0
2007-08-06,21.299,22.269,20.735,22.174,192871,0
2007-08-07,22,23.623,22,23.323,123364,0
2007-08-08,23.585,25.653,23.585,25.193,190598,0
2007-08-09,24.935,26.288,24.877,25.954,195324,0
2007-08-10,25.596,26.777,25.367,26.643,108416,0
2007-08-13,26.786,26.786,24.455,24.811,97438,0
2007-08-14,24.686,25.417,24.177,24.446,100042,0
2007-08-15,24.455,25.462,24.044,24.062,63204,0
2007-08-16,24.264,25.692,24.216,25.319,165160,0
2007-08-17,26.671,28.196,26.383,27.286,170489,0
2007-08-20,27.455,28.082,25.999,26.584,65485,0
2007-08-21,26.477,27.955,26.477,27.803,96960,0
2007-08-22,28.13,28.647,27.812,28.406,46457,0
2007-08-23,28.435,28.532,27.63,28.003,31073,0
2007-08-24,27.906,28.32,27.437,28.244,23023,0
2007-08-27,28.214,28.292,27.494,27.869,47925,0
2007-08-28,27.727,27.935,27.015,27.333,52126,0
2007-08-29,27.544,27.794,26.977,27.305,59260,0
2007-08-30,26.939,28.16,26.939,27.219,37677,0
2007-08-31,27.669,28.169,26.834,27.427,25099,0
2007-09-04,27.256,27.926,27.256,27.464,17241,0
2007-09-05,27.343,27.583,27.333,27.343,18485,0
2007-09-06,27.38,27.984,27.141,27.794,31619,0
2007-09-07,27.295,27.945,26.739,27.005,36818,0
2007-09-10,27.333,27.494,25.964,26.959,33098,0
2007-09-11,27.015,27.689,26.939,27.64,18917,0
2007-09-12,27.593,27.669,26.93,27.035,37120,0
2007-09-13,27.305,27.717,26.69,27.39,26983,0
2007-09-14,27.121,27.602,26.575,27.534,23355,0
2007-09-17,27.371,27.717,26.949,27.343,23718,0
2007-09-18,27.437,28.817,27.315,28.817,60624,0
2007-09-19,28.924,29.934,28.722,29.934,94284,0
2007-09-20,29.845,29.845,28.856,29.182,62720,0
2007-09-21,29.414,30.028,28.876,28.954,103696,0
2007-09-24,28.886,29.596,28.406,29.012,105555,0
2007-09-25,28.771,29.337,28.406,28.59,39992,0
2007-09-26,28.704,28.704,27.869,28.474,75561,0
2007-09-27,28.561,28.704,28.416,28.629,37097,0
2007-09-28,28.551,28.61,27.524,27.64,46453,0
2007-10-01,27.573,29.022,27.534,28.79,49267,0
2007-10-02,28.886,29.25,28.59,28.846,55084,0
2007-10-03,28.629,29.182,28.102,28.328,20861,0
2007-10-04,28.494,29.135,28.15,28.78,17152,0
2007-10-05,29.163,29.663,28.541,29.375,30342,0
2007-10-08,29.25,29.424,28.6,29.202,20785,0
2007-10-09,29.345,29.414,28.346,29.365,21302,0
2007-10-10,29.242,29.54,28.924,29.53,25622,0
2007-10-11,29.644,29.644,28.14,28.647,35320,0
2007-10-12,28.647,29.473,28.638,29.269,14703,0
2007-10-15,29.222,29.222,27.534,27.679,58141,0
2007-10-16,27.61,28.052,26.949,27.602,115849,0
2007-10-17,28.311,28.59,26.91,27.418,54227,0
2007-10-18,27.238,27.447,26.91,27.19,101298,0
2007-10-19,27.17,27.17,25.482,25.558,72948,0
2007-10-22,25.434,26.949,24.935,26.795,49053,0
2007-10-23,26.986,27.228,26.356,27.121,29973,0
2007-10-24,26.874,27.053,26.346,26.69,41813,0
2007-10-25,26.69,27.63,26.545,26.804,29068,0
2007-10-26,27.295,28.187,27.043,28.15,39345,0
2007-10-29,28.282,28.311,27.888,28.311,17943,0
2007-10-30,28.13,28.263,27.333,27.698,45881,0
2007-10-31,27.756,28.32,27.698,27.994,38024,0
2007-11-01,27.504,27.504,26.26,26.422,93750,0
2007-11-02,26.795,26.795,25.615,25.885,49947,0
2007-11-05,25.482,25.502,24.935,25.3,52377,0
2007-11-06,25.397,26.298,24.84,26.27,42615,0
2007-11-07,25.702,26.26,24.935,24.974,51007,0
2007-11-08,25.251,26.066,25.061,26.056,27318,0
2007-11-09,25.653,26.854,25.443,26.844,30181,0
2007-11-12,26.874,27.083,26.153,26.278,43892,0
2007-11-13,26.623,27.484,26.584,27.474,36823,0
2007-11-14,27.025,27.494,27.025,27.447,74205,0
2007-11-15,27.286,27.286,26.834,27.18,34485,0
2007-11-16,27.266,27.39,26.71,27.015,88063,0
2007-11-19,26.671,27.112,25.856,26.182,66165,0
2007-11-20,26.123,26.497,25.434,25.982,112936,0
2007-11-21,25.876,26.949,25.443,26.604,47431,0
2007-11-23,27.083,27.544,26.854,27.38,22538,0
2007-11-26,27.544,27.573,26.163,26.2,48848,0
2007-11-27,26.318,27.043,25.991,26.777,73397,0
2007-11-28,27.121,28.647,27.121,28.532,106633,0
2007-11-29,28.474,28.629,28.196,28.513,106361,0
2007-11-30,28.817,29.061,27.897,27.935,121854,0
2007-12-03,28.177,28.177,26.854,26.874,59933,0
2007-12-04,26.854,27.209,26.613,26.643,45767,0
2007-12-05,27.209,27.333,26.804,27.238,22850,0
2007-12-06,27.209,28.292,27.17,28.292,46398,0
2007-12-07,28.337,28.386,27.679,27.785,16149,0
2007-12-10,27.794,28.214,27.371,27.756,45142,0
2007-12-11,27.945,28.282,26.075,26.075,47743,0
2007-12-12,26.864,26.892,25.789,26.487,75516,0
2007-12-13,26.191,26.545,25.337,26.536,45676,0
2007-12-14,26.105,26.536,25.417,25.586,43345,0
2007-12-17,25.482,25.653,25.425,25.425,22828,0
2007-12-18,25.789,26.517,25.117,26.327,52878,0
2007-12-19,26.133,26.26,25.51,26.191,39623,0
2007-12-20,26.517,26.517,23.832,24.455,211119,0
2007-12-21,25.051,25.914,24.264,25.914,203201,0
2007-12-24,26.085,26.095,25.53,25.846,45059,0
2007-12-26,25.567,26.105,25.261,26.026,54375,0
2007-12-27,25.425,25.856,24.024,24.465,146154,0
2007-12-28,24.867,25.397,23.976,24.397,54518,0
2007-12-31,24.138,24.761,23.832,24.379,43475,0
2008-01-02,24.206,24.216,23.257,23.458,50140,0
2008-01-03,23.764,23.995,22.843,23.19,92612,0
2008-01-04,22.683,22.883,21.435,22.077,142616,0
2008-01-07,22.134,22.374,21.147,21.991,113144,0
2008-01-08,22.049,22.518,21.098,21.127,136909,0
2008-01-09,21.186,22.086,20.916,21.264,198980,0
2008-01-10,21.299,22.518,20.619,21.981,161249,0
2008-01-11,21.856,22.105,21.283,21.283,83562,0
2008-01-14,21.53,21.827,21.376,21.492,49875,0
2008-01-15,21.147,22.01,21.098,21.176,68173,0
2008-01-16,21.167,22.307,21.167,21.628,80597,0
2008-01-17,21.952,21.952,20.916,21.052,113806,0
2008-01-18,20.599,21.674,20.139,20.628,158564,0
2008-01-22,20.139,21.338,19.967,20.515,168726,0
2008-01-23,20.293,23.42,20.293,23.277,164906,0
2008-01-24,23.458,23.891,22.978,23.813,114231,0
2008-01-25,23.891,24.226,22.883,23.19,104586,0
2008-01-28,23.018,23.488,22.355,22.988,102928,0
2008-01-29,23.18,23.382,22.317,22.727,88837,0
2008-01-30,22.537,22.921,21.366,21.588,262039,0
2008-01-31,21.51,22.259,20.84,21.435,750607,0
2008-02-01,21.578,23.832,21.578,23.008,222651,0
2008-02-04,23.018,23.141,22.154,22.727,139998,0
2008-02-05,22.222,23.17,21.933,22.203,120131,0
2008-02-06,22.499,23.027,22.019,22.174,78517,0
2008-02-07,22,22.969,22,22.96,78923,0
2008-02-08,22.402,23.057,22.067,22.431,67751,0
2008-02-11,22.795,22.795,21.856,22.01,60176,0
2008-02-12,22.164,22.853,22.077,22.289,92510,0
2008-02-13,22.537,23.199,22.374,23.199,47569,0
2008-02-14,23.207,23.207,21.915,22.077,115481,0
2008-02-15,21.915,22.509,21.895,22.46,87878,0
2008-02-19,22.626,22.805,21.942,22.105,146777,0
2008-02-20,21.962,22.673,21.924,22.518,39612,0
2008-02-21,22.719,22.978,21.981,22.125,84076,0
2008-02-22,22.115,22.509,21.674,22.346,54442,0
2008-02-25,22.393,23.086,22.144,23.076,70512,0
2008-02-26,22.737,23.677,22.693,23.575,78561,0
2008-02-27,23.294,23.439,22.077,22.645,136773,0
2008-02-28,22.411,22.785,22.23,22.355,66300,0
2008-02-29,22.184,22.527,21.789,22,107102,0
2008-03-03,22.039,22.154,21.348,21.628,74116,0
2008-03-04,21.386,21.51,20.764,21.205,101681,0
2008-03-05,21.395,21.415,20.426,20.716,121623,0
2008-03-06,20.628,21.013,20.139,20.139,73616,0
2008-03-07,19.967,20.983,19.967,20.534,77723,0
2008-03-10,20.666,20.822,20.149,20.217,55602,0
2008-03-11,20.831,21.76,20.628,21.558,103173,0
2008-03-12,21.636,22.154,21.195,21.291,77251,0
2008-03-13,21.061,22.355,20.735,22.307,115726,0
2008-03-14,22.537,22.746,21.991,22.115,131653,0
2008-03-17,21.501,22.921,21.186,22.431,139537,0
2008-03-18,22.921,23.976,22.115,23.976,146935,0
2008-03-19,23.976,24.58,22.873,23.332,179948,0
2008-03-20,23.631,24.935,22.893,24.752,346270,0
2008-03-24,24.915,25.3,23.929,25.3,150435,0
2008-03-25,25.328,25.653,24.484,25.53,98359,0
2008-03-26,25.357,25.596,24.561,25.3,57687,0
2008-03-27,25.377,25.377,24.436,24.705,73250,0
2008-03-28,24.696,25.003,24.303,24.369,64704,0
2008-03-31,24.455,25.319,23.976,24.551,58324,0
2008-04-01,25.061,25.973,24.897,25.954,82044,0
2008-04-02,25.894,25.904,25.163,25.836,93549,0
2008-04-03,25.548,25.826,25.367,25.492,93489,0
2008-04-04,25.482,25.615,24.686,24.734,75138,0
2008-04-07,24.877,24.877,24.255,24.379,68323,0
2008-04-08,24.138,24.436,23.901,24.312,27810,0
2008-04-09,24.293,24.341,23.18,23.199,46236,0
2008-04-10,23.237,23.735,23.027,23.401,60772,0
2008-04-11,23.037,23.784,23.018,23.086,67391,0
2008-04-14,23.018,23.507,22.049,22.077,182051,0
2008-04-15,23.237,24.426,22.203,22.815,233971,0
2008-04-16,23.976,25.752,23.449,25.53,302842,0
2008-04-17,25.53,26.565,24.964,26.392,127025,0
2008-04-18,26.854,27.015,26.565,26.671,162242,0
2008-04-21,26.402,26.653,25.752,25.752,61847,0
2008-04-22,25.606,25.712,24.771,25.52,80564,0
2008-04-23,25.387,25.462,24.84,25.407,46924,0
2008-04-24,25.472,26.412,24.935,26.22,53001,0
2008-04-25,26.383,26.834,25.653,26.507,52761,0
2008-04-28,26.422,28.092,26.392,27.859,106595,0
2008-04-29,27.765,27.765,26.643,26.671,154330,0
2008-04-30,26.804,26.977,25.904,25.991,98416,0
2008-05-01,26.026,27.315,26.026,27.053,82815,0
2008-05-02,27.38,27.698,26.901,27.092,120177,0
2008-05-05,27.063,27.092,26.517,26.729,64271,0
2008-05-06,26.575,27.161,26.016,27.112,62084,0
2008-05-07,27.19,27.228,25.539,25.596,63897,0
2008-05-08,25.692,25.732,24.638,24.935,98364,0
2008-05-09,24.629,25.625,24.551,25.223,68820,0
2008-05-12,25.319,26.318,25.163,26.095,29792,0
2008-05-13,26.172,26.613,25.644,25.999,61084,0
2008-05-14,26.046,26.449,25.732,25.732,27789,0
2008-05-15,25.692,25.934,25.357,25.634,45530,0
2008-05-16,25.836,26.298,24.935,25.548,85362,0
2008-05-19,25.472,25.806,24.974,25.08,113099,0
2008-05-20,24.915,25.136,24.771,25.003,47092,0
2008-05-21,25.07,25.328,25.003,25.173,67749,0
2008-05-22,25.357,25.944,25.173,25.663,36932,0
2008-05-23,25.492,25.991,25.223,25.702,41759,0
2008-05-27,25.799,26.71,25.799,26.613,80725,0
2008-05-28,26.854,26.854,25.634,25.894,51346,0
2008-05-29,25.866,26.374,25.682,26.25,85800,0
2008-05-30,26.374,26.374,25.653,25.789,68644,0
2008-06-02,25.712,26.786,24.226,24.867,70644,0
2008-06-03,25.061,25.061,24.387,24.743,64389,0
2008-06-04,24.599,24.609,24.138,24.273,83773,0
2008-06-05,24.186,25.29,24.053,25.29,75307,0
2008-06-06,25.126,25.126,24.004,24.014,45729,0
2008-06-09,24.168,24.303,23.507,23.91,68997,0
2008-06-10,23.613,24.465,23.535,24.273,72615,0
2008-06-11,24.216,24.264,23.497,23.497,58595,0
2008-06-12,23.774,24.341,23.585,23.726,55724,0
2008-06-13,24.109,24.177,22.96,23.323,93523,0
2008-06-16,23.257,24.014,23.257,23.929,25058,0
2008-06-17,23.794,24.119,22.701,22.701,93809,0
2008-06-18,22.586,22.586,21.962,22.096,134708,0
2008-06-19,22.086,22.586,21.733,22.421,145621,0
2008-06-20,22.289,22.635,21.724,22.259,160776,0
2008-06-23,22.44,22.44,21.425,21.827,66869,0
2008-06-24,21.77,22.317,21.628,21.933,63256,0
2008-06-25,21.971,23.008,21.971,22.547,62652,0
2008-06-26,22.23,22.23,21.328,21.366,87034,0
2008-06-27,21.358,21.52,20.524,20.619,504538,0
2008-06-30,21.003,21.013,19.229,19.268,159963,0
2008-07-01,19.181,19.872,18.729,19.268,274578,0
2008-07-02,19.21,20.034,18.767,18.826,106081,0
2008-07-03,18.915,19.258,18.72,19.102,117814,0
2008-07-07,19.258,19.852,18.786,18.846,144833,0
2008-07-08,18.925,21.003,18.72,20.916,120990,0
2008-07-09,20.955,20.955,19.268,19.346,97761,0
2008-07-10,19.307,19.948,19.026,19.505,111006,0
2008-07-11,19.092,19.623,18.51,19.605,133927,0
2008-07-14,20.849,21.905,19.852,20.284,250592,0
2008-07-15,19.737,22.222,19.373,21.224,218631,0
2008-07-16,21.195,23.488,20.993,23.352,181315,0
2008-07-17,22.931,23.976,22.259,23.449,164638,0
2008-07-18,22.746,24.168,21.54,24.034,204069,0
2008-07-21,23.141,24.177,21.098,22.537,251313,0
2008-07-22,21.108,24.024,21.032,24.024,174437,0
2008-07-23,24.034,24.351,23.227,23.995,133882,0
2008-07-24,24.158,24.935,23.976,24.629,124375,0
2008-07-25,24.906,24.906,24.099,24.771,131991,0
2008-07-28,24.609,24.609,22.077,22.383,163038,0
2008-07-29,22.47,24.761,22.47,24.647,122791,0
2008-07-30,24.771,24.811,24.024,24.561,107288,0
2008-07-31,24.053,24.781,24.024,24.177,96069,0
2008-08-01,24.475,24.897,23.294,24.83,95324,0
2008-08-04,24.801,24.801,23.352,23.948,110088,0
2008-08-05,24.426,24.59,22.883,24.513,110435,0
2008-08-06,24.332,24.743,23.525,24.436,86047,0
2008-08-07,24.004,24.484,23.352,24.484,124264,0
2008-08-08,24.417,24.915,24.255,24.791,116820,0
2008-08-11,24.801,26.056,24.715,26.036,135629,0
2008-08-12,25.799,26.085,24.83,25.163,97807,0
2008-08-13,25.003,25.482,24.533,25.088,111444,0
2008-08-14,24.877,25.944,24.82,25.816,58937,0
2008-08-15,26.123,26.337,25.492,26.085,114405,0
2008-08-18,26.095,26.143,24.752,24.974,61227,0
2008-08-19,24.561,24.877,23.488,23.686,82862,0
2008-08-20,23.764,24.379,22.883,23.545,120672,0
2008-08-21,23.497,23.497,22.766,22.785,140781,0
2008-08-22,22.815,24.168,22.815,23.948,103459,0
2008-08-25,23.745,24.014,23.151,23.449,72729,0
2008-08-26,23.401,23.967,23.362,23.938,57134,0
2008-08-27,23.872,24.734,23.696,24.417,127228,0
2008-08-28,24.666,24.666,23.957,24.351,130852,0
2008-08-29,24.273,24.619,23.929,24.283,160241,0
2008-09-02,24.877,24.935,23.891,24.58,130516,0
2008-09-03,24.504,25.567,23.938,25.567,165256,0
2008-09-04,25.153,25.425,24.857,24.974,160482,0
2008-09-05,24.696,25.894,24.177,25.826,140361,0
2008-09-08,26.327,27.593,25.606,26.383,285563,0
2008-09-09,26.095,26.768,25.397,25.586,205065,0
2008-09-10,25.964,27.286,25.904,27.121,195347,0
2008-09-11,25.193,27.015,25.051,27.015,209142,0
2008-09-12,26.555,27.333,25.964,26.075,209907,0
2008-09-15,25.885,26.613,25.407,25.615,126772,0
2008-09-16,24.436,27.151,24.436,27.151,254889,0
2008-09-17,25.914,26.854,25.443,26.633,181874,0
2008-09-18,26.854,29.728,25.722,29.72,784651,0
2008-09-19,32.138,35.073,29.728,30.928,641763,0
2008-09-22,30.287,30.68,27.583,29.934,184937,0
2008-09-23,29.453,30.346,27.812,28.15,110396,0
2008-09-24,27.945,30.103,27.84,29.202,125503,0
2008-09-25,29.511,29.796,28.78,29.032,65982,0
2008-09-26,27.878,30.209,27.878,30.018,92841,0
2008-09-29,29.463,30.403,25.653,28.532,94427,0
2008-09-30,28.771,30.199,27.974,29.54,107033,0
2008-10-01,30.209,30.209,28.494,29.748,80893,0
2008-10-02,29.52,29.855,27.361,27.418,48723,0
2008-10-03,28.214,30.688,27.247,27.371,64275,0
2008-10-06,26.959,29.596,26.308,26.497,166533,0
2008-10-07,26.526,28.629,23.938,24.024,150878,0
2008-10-08,23.478,28.771,23.362,24.647,111732,0
2008-10-09,25.261,25.894,22.115,22.115,110453,0
2008-10-10,21.866,24.724,21.214,23.938,216032,0
2008-10-13,24.897,26.824,24.216,26.824,185618,0
2008-10-14,26.93,27.352,24.58,25.846,98184,0
2008-10-15,25.033,26.016,23.667,23.957,201999,0
2008-10-16,24.455,26.854,21.905,26.854,216016,0
2008-10-17,25.261,26.854,24.974,25.251,233371,0
2008-10-20,25.924,26.633,24.935,25.836,131732,0
2008-10-21,25.013,26.105,24.705,24.915,86839,0
2008-10-22,24.676,26.026,23.745,23.872,154807,0
2008-10-23,24.004,25.136,21.962,22.431,181021,0
2008-10-24,21.108,23.995,21.108,23.517,114672,0
2008-10-27,23.247,24.761,22.893,23.372,98799,0
2008-10-28,24.196,26.374,23.103,26.356,176596,0
2008-10-29,25.904,27.209,25.586,26.777,96771,0
2008-10-30,27.333,27.504,25.732,27.504,130997,0
2008-10-31,27.276,28.292,26.477,28.062,202222,0
2008-11-03,27.821,28.722,27.219,28.484,73318,0
2008-11-04,28.052,28.751,27.17,28.092,132147,0
2008-11-05,27.593,28.638,25.964,26.383,70004,0
2008-11-06,26.046,28.282,25.866,25.964,58688,0
2008-11-07,26.22,27.17,26.046,27.17,45499,0
2008-11-10,27.679,27.803,25.27,25.502,58349,0
2008-11-11,25.126,26.356,24.935,25.183,76166,0
2008-11-12,24.935,26.318,24.004,24.109,83772,0
2008-11-13,24.379,26.555,23.141,26.365,152769,0
2008-11-14,25.789,26.575,24.273,24.656,96774,0
2008-11-17,24.312,25.3,23.985,24.533,75657,0
2008-11-18,24.647,25.576,23.585,24.83,107696,0
2008-11-19,24.475,25.417,22.635,22.805,95561,0
2008-11-20,22.719,23.585,21.205,21.405,95958,0
2008-11-21,22.105,23.823,21.108,23.332,304200,0
2008-11-24,24.397,26.133,23.018,26.123,152089,0
2008-11-25,26.113,26.113,24.523,25.615,122550,0
2008-11-26,24.974,26.497,24.877,26.477,95827,0
2008-11-28,25.914,26.412,25.328,26.374,53208,0
2008-12-01,25.417,25.954,22.317,22.499,121051,0
2008-12-02,23.131,24.781,22.96,24.656,77554,0
2008-12-03,23.901,25.991,23.507,24.955,99818,0
2008-12-04,24.57,26.182,23.92,24.686,70893,0
2008-12-05,24.36,26.327,23.667,26.327,91699,0
2008-12-08,26.327,26.892,26.046,26.653,177045,0
2008-12-09,26.21,27.238,25.337,25.586,112878,0
2008-12-10,25.826,26.374,24.771,25.417,78724,0
2008-12-11,25.173,25.866,24.332,24.332,102282,0
2008-12-12,24.216,25.51,24.216,25.29,159348,0
2008-12-15,25.377,25.377,23.872,24.024,66826,0
2008-12-16,24.599,25.846,24.283,25.673,141161,0
2008-12-17,25.453,26.016,24.906,25.653,79099,0
2008-12-18,25.779,26.365,25.53,26.095,77244,0
2008-12-19,26.748,27.053,25.061,25.28,228132,0
2008-12-22,25.357,25.634,24.081,25.136,77877,0
2008-12-23,25.407,25.954,24.906,25.606,48549,0
2008-12-24,25.625,25.894,24.983,25.347,36235,0
2008-12-26,25.539,25.894,24.935,25.816,62102,0
2008-12-29,25.954,26.123,25.203,26.056,135970,0
2008-12-30,26.066,27.812,25.826,27.812,194139,0
2008-12-31,27.812,28.771,27.266,28.59,345661,0
2009-01-02,28.676,28.676,27.708,28.052,91812,0
2009-01-05,28.196,28.196,26.939,27.689,97889,0
2009-01-06,27.765,28.196,27.025,27.831,95419,0
2009-01-07,27.708,27.812,25.894,25.982,102760,0
2009-01-08,25.999,26.517,25.51,25.752,119911,0
2009-01-09,25.826,25.826,23.976,23.995,161877,0
2009-01-12,24.024,24.857,23.735,23.745,121439,0
2009-01-13,23.784,24.053,23.497,23.891,148695,0
2009-01-14,23.639,23.92,22.421,22.431,271103,0
2009-01-15,22.48,22.711,21.098,22.154,243628,0
2009-01-16,22.355,22.576,20.436,21.273,237742,0
2009-01-20,20.859,21.137,19.008,19.268,210139,0
2009-01-21,19.429,22.756,19.191,22.547,272678,0
2009-01-22,21.942,22.44,20.859,21.328,209032,0
2009-01-23,20.735,22.411,20.466,21.971,114592,0
2009-01-26,22.077,23.047,21.981,22.969,258657,0
2009-01-27,22.998,23.804,22.489,23.277,88780,0
2009-01-28,23.497,24.542,23.497,24.119,103450,0
2009-01-29,23.852,24.906,23.217,23.313,213820,0
2009-01-30,23.667,24.004,22.556,22.664,174106,0
2009-02-02,22.509,23.217,22.259,23.067,207322,0
2009-02-03,23.304,23.449,22.086,22.431,155690,0
2009-02-04,22.374,23.42,22.298,22.411,131665,0
2009-02-05,22.289,23.784,22.049,23.257,180646,0
2009-02-06,23.217,24.781,23.217,24.752,164968,0
2009-02-09,24.561,24.915,23.995,24.494,229361,0
2009-02-10,23.976,24.455,22.586,22.626,231651,0
2009-02-11,22.824,23.976,22.626,23.411,158453,0
2009-02-12,23.037,23.91,22.746,23.794,317226,0
2009-02-13,23.813,23.832,22.941,23.008,192005,0
2009-02-17,22.576,22.785,21.885,22.029,234741,0
2009-02-18,22.184,22.737,21.846,22.307,142234,0
2009-02-19,22.655,22.756,20.436,20.436,204276,0
2009-02-20,20.139,21.098,18.25,18.613,534624,0
2009-02-23,19.805,20.063,17.895,17.983,437106,0
2009-02-24,18.308,18.895,17.82,18.613,333701,0
2009-02-25,18.865,18.865,17.55,18.317,318350,0
2009-02-26,18.568,19.727,18.462,19.191,261072,0
2009-02-27,19.21,19.668,18.945,19.026,182760,0
2009-03-02,18.605,19.229,17.186,17.339,246357,0
2009-03-03,17.618,17.685,16.477,16.764,254762,0
2009-03-04,17.004,17.264,16.497,16.946,303345,0
2009-03-05,16.516,16.564,14.038,14.157,370294,0
2009-03-06,14.308,14.636,12.776,13.198,433410,0
2009-03-09,13.003,13.821,13.003,13.14,442197,0
2009-03-10,13.485,14.816,13.426,14.75,211207,0
2009-03-11,14.702,15.728,14.626,15.278,232544,0
2009-03-12,15.115,16.927,14.98,16.84,201068,0
2009-03-13,16.918,17.368,16.564,16.706,214984,0
2009-03-16,16.85,18.126,16.85,17.532,287986,0
2009-03-17,17.475,19.162,17.271,18.971,260494,0
2009-03-18,19.112,20.406,18.855,20.275,332785,0
2009-03-19,20.446,21.157,19.575,19.928,211036,0
2009-03-20,20.169,21.578,19.525,20.802,1126182,0
2009-03-23,21.214,22.25,20.916,22.222,447615,0
2009-03-24,21.895,22.853,20.888,20.973,343776,0
2009-03-25,21.291,22.327,20.275,22.096,235134,0
2009-03-26,23.497,23.976,23.285,23.976,926746,0
2009-03-27,23.507,24.071,22.766,22.776,532023,0
2009-03-30,22.586,22.805,21.636,22.213,409706,0
2009-03-31,22.586,23.027,22.154,22.737,463111,0
2009-04-01,22.307,23.027,21.244,21.568,3724315,0
2009-04-02,22.096,22.635,21.665,22.154,572510,0
2009-04-03,22.105,22.289,20.935,22.154,656414,0
2009-04-06,21.866,22.279,20.706,21.078,356910,0
2009-04-07,20.764,20.964,19.976,19.996,326148,0
2009-04-08,20.236,20.426,19.026,19.505,430889,0
2009-04-09,20.006,21.098,19.9,21.098,364289,0
2009-04-13,20.361,21.492,20.188,21.358,302339,0
2009-04-14,20.754,20.926,19.633,19.756,297258,0
2009-04-15,19.535,20.198,18.971,20.102,210584,0
2009-04-16,20.275,20.754,19.21,20.505,316420,0
2009-04-17,20.572,21.724,20.092,21.291,455220,0
2009-04-20,20.226,20.265,18.951,19.555,533810,0
2009-04-21,18.174,18.482,16.544,17.235,1017491,0
2009-04-22,16.506,18.288,16.497,17.522,600320,0
2009-04-23,17.81,18.222,16.602,17.264,290646,0
2009-04-24,17.522,18.52,17.226,17.963,379192,0
2009-04-27,17.416,17.953,16.9,16.918,340753,0
2009-04-28,16.668,17.426,16.544,17.09,217078,0
2009-04-29,17.186,17.943,16.658,17.656,296463,0
2009-04-30,17.905,18.021,17.062,17.108,223601,0
2009-05-01,17.108,17.475,15.509,15.708,534145,0
2009-05-04,15.479,17.196,15.336,17.186,601905,0
2009-05-05,16.974,17.147,16.304,16.85,233234,0
2009-05-06,16.984,18.308,16.984,18.144,360702,0
2009-05-07,18.586,18.796,17.3,17.618,213982,0
2009-05-08,18.039,18.951,17.636,18.846,217399,0
2009-05-11,18.384,18.434,17.271,17.693,217704,0
2009-05-12,17.771,17.934,16.247,17.264,300234,0
2009-05-13,16.89,16.946,16.34,16.398,277536,0
2009-05-14,16.437,16.89,16.323,16.696,243760,0
2009-05-15,16.783,16.9,16.035,16.247,267853,0
2009-05-18,16.497,16.84,16.169,16.696,147616,0
2009-05-19,16.497,16.686,16.207,16.497,216271,0
2009-05-20,16.418,16.936,15.181,15.308,359612,0
2009-05-21,15.181,15.353,14.866,15.172,177733,0
2009-05-22,15.239,15.278,14.147,14.317,332672,0
2009-05-26,14.157,14.904,14.157,14.674,289247,0
2009-05-27,14.674,14.876,13.764,13.858,198738,0
2009-05-28,14.019,14.147,13.042,13.665,293971,0
2009-05-29,13.792,14.186,13.513,13.906,435381,0
2009-06-01,14.214,14.357,13.58,13.685,303933,0
2009-06-02,13.724,13.906,13.09,13.198,386462,0
2009-06-03,13.198,13.562,13.08,13.532,543243,0
2009-06-04,13.695,14.452,13.655,14.289,371383,0
2009-06-05,14.49,14.722,13.821,14.157,290935,0
2009-06-08,13.906,14.347,13.906,14.098,237689,0
2009-06-09,14.224,14.327,13.973,14.088,170880,0
2009-06-10,14.347,14.414,13.609,13.773,284259,0
2009-06-11,12.916,13.734,12.736,13.675,2595933,0
2009-06-12,13.754,13.992,13.246,13.838,667433,0
2009-06-15,13.802,13.887,13.07,13.552,450698,0
2009-06-16,13.734,13.992,13.571,13.609,430698,0
2009-06-17,13.513,13.571,12.993,13.07,417617,0
2009-06-18,13.09,13.685,12.965,13.665,298300,0
2009-06-19,13.906,14.127,13.59,13.724,1376541,0
2009-06-22,13.645,13.704,12.61,12.882,503299,0
2009-06-23,13.032,13.331,12.334,12.572,307508,0
2009-06-24,12.756,13.293,12.717,12.756,209718,0
2009-06-25,12.6,13.367,12.572,13.367,338882,0
2009-06-26,13.218,13.475,12.993,13.436,799312,0
2009-06-29,13.367,13.504,12.62,13.302,976361,0
2009-06-30,13.188,13.475,12.495,12.776,520560,0
2009-07-01,12.825,13.14,12.581,12.677,274395,0
2009-07-02,12.467,12.572,11.932,12.082,484849,0
2009-07-06,12.082,12.267,11.865,12.121,293210,0
2009-07-07,12.159,12.459,11.959,12.131,310069,0
2009-07-08,12.149,12.505,11.816,12.159,260358,0
2009-07-09,12.238,12.467,11.988,12.046,294132,0
2009-07-10,11.884,12.111,11.728,12.056,202154,0
2009-07-13,12.149,12.835,12.131,12.677,309201,0
2009-07-14,12.796,12.825,12.314,12.61,128038,0
2009-07-15,12.898,13.178,12.63,12.946,273849,0
2009-07-16,12.854,13.051,12.324,12.649,503844,0
2009-07-17,12.845,13.218,11.912,12.131,1322196,0
2009-07-20,12.238,12.63,12.238,12.334,330388,0
2009-07-21,12.45,12.505,11.855,11.893,391742,0
2009-07-22,11.125,12.149,10.568,11.653,969142,0
2009-07-23,11.557,12.581,11.414,12.515,931097,0
2009-07-24,12.459,12.854,12.139,12.776,400649,0
2009-07-27,12.717,13.542,12.667,13.416,405489,0
2009-07-28,13.273,14,13.003,13.896,510673,0
2009-07-29,13.695,14.317,13.542,14.224,472408,0
2009-07-30,14.27,15.105,14.108,14.806,562594,0
2009-07-31,14.816,15.105,14.597,14.961,1379781,0
2009-08-03,15.038,15.239,14.569,15.087,317495,0
2009-08-04,14.894,15.718,14.51,15.469,587145,0
2009-08-05,15.43,15.594,14.951,15.43,300503,0
2009-08-06,15.556,15.967,14.989,15.528,296184,0
2009-08-07,15.823,16.398,14.74,16.113,516433,0
2009-08-10,15.95,16.564,15.912,16.332,270732,0
2009-08-11,16.285,16.285,14.961,15.191,304956,0
2009-08-12,15.258,15.594,14.951,15.268,298546,0
2009-08-13,15.41,15.565,14.971,15.22,178115,0
2009-08-14,15.152,15.152,14.385,14.961,223873,0
2009-08-17,14.646,14.75,14.098,14.357,307254,0
2009-08-18,14.404,14.607,14.327,14.414,159926,0
2009-08-19,14.298,14.636,14.289,14.539,208760,0
2009-08-20,14.664,14.731,14.196,14.279,223631,0
2009-08-21,14.49,15.278,14.404,15.258,304695,0
2009-08-24,15.327,15.537,14.327,14.529,186178,0
2009-08-25,14.569,15.21,14.52,14.569,141694,0
2009-08-26,14.52,15.372,14.452,14.989,175417,0
2009-08-27,14.876,15.172,14.347,14.816,149696,0
2009-08-28,14.922,14.931,14.385,14.5,123289,0
2009-08-31,14.376,14.569,14.252,14.452,219962,0
2009-09-01,14.395,14.836,13.504,13.655,292158,0
2009-09-02,13.571,13.829,13.246,13.273,136948,0
2009-09-03,13.387,13.523,13.09,13.485,118389,0
2009-09-04,13.475,13.665,13.283,13.513,118268,0
2009-09-08,13.704,13.965,13.377,13.925,169556,0
2009-09-09,13.877,14.376,13.618,14.068,262149,0
2009-09-10,14.01,14.028,13.485,13.552,207734,0
2009-09-11,13.609,13.973,13.397,13.513,151384,0
2009-09-14,13.377,13.475,13.07,13.237,276195,0
2009-09-15,13.283,13.475,12.639,13.311,387376,0
2009-09-16,13.321,14.337,13.15,14.252,322502,0
2009-09-17,14.27,14.569,13.792,14.147,316937,0
2009-09-18,14.214,14.357,13.523,14.108,530557,0
2009-09-21,13.916,14.028,13.397,13.609,238076,0
2009-09-22,13.685,13.754,13.188,13.283,238439,0
2009-09-23,13.331,13.426,13.08,13.12,195198,0
2009-09-24,13.228,13.264,12.149,12.45,553683,0
2009-09-25,12.535,12.63,12.277,12.467,419927,0
2009-09-28,12.475,12.505,12.139,12.431,165484,0
2009-09-29,12.402,12.467,12.169,12.208,282481,0
2009-09-30,12.247,12.353,11.746,12.188,417798,0
2009-10-01,12.082,12.402,11.643,11.672,366783,0
2009-10-02,11.518,11.699,11.172,11.365,312664,0
2009-10-05,11.394,11.796,11.116,11.384,348382,0
2009-10-06,11.499,11.969,11.365,11.816,242393,0
2009-10-07,11.796,11.796,11.269,11.557,201495,0
2009-10-08,11.614,11.746,11.518,11.518,215965,0
2009-10-09,11.489,12.082,11.394,11.586,297065,0
2009-10-12,11.699,11.746,11.47,11.479,162666,0
2009-10-13,11.499,11.614,11.47,11.547,168119,0
2009-10-14,11.681,11.835,11.442,11.604,269124,0
2009-10-15,11.547,11.557,11.335,11.499,265727,0
2009-10-16,11.374,11.643,11.24,11.442,223522,0
2009-10-19,11.518,11.643,11.182,11.479,212940,0
2009-10-20,11.461,11.489,11.058,11.394,330853,0
2009-10-21,11.058,12.304,11.048,11.988,953601,0
2009-10-22,11.932,12.421,11.547,12.091,407087,0
2009-10-23,12.027,12.324,11.691,11.95,263720,0
2009-10-26,11.998,12.267,11.547,12.121,382945,0
2009-10-27,12.101,12.946,11.998,12.44,495392,0
2009-10-28,12.383,12.62,12.037,12.562,298797,0
2009-10-29,12.727,12.916,12.44,12.845,466373,0
2009-10-30,12.697,12.766,11.979,12.178,623095,0
2009-11-02,12.295,12.459,11.786,12.066,464804,0
2009-11-03,11.932,12.046,11.643,11.845,335209,0
2009-11-04,11.912,11.979,11.547,11.643,420766,0
2009-11-05,11.718,11.718,11.125,11.586,551241,0
2009-11-06,11.47,11.604,11.231,11.557,328778,0
2009-11-09,11.699,11.776,11.461,11.604,211478,0
2009-11-10,11.547,11.746,11.116,11.335,279477,0
2009-11-11,11.479,11.865,11.279,11.489,189147,0
2009-11-12,11.434,11.699,11.231,11.249,336670,0
2009-11-13,11.315,11.442,11.068,11.152,378393,0
2009-11-16,11.287,12.056,11.24,11.718,385210,0
2009-11-17,11.633,12.228,11.633,12.046,212866,0
2009-11-18,12.018,12.198,11.756,11.893,186421,0
2009-11-19,11.825,11.874,11.434,11.508,179907,0
2009-11-20,11.527,11.604,11.287,11.508,221765,0
2009-11-23,11.662,11.969,11.527,11.604,191081,0
2009-11-24,11.614,11.709,11.269,11.508,136506,0
2009-11-25,11.508,11.537,11.269,11.279,125018,0
2009-11-27,11.143,11.384,10.943,10.982,159259,0
2009-11-30,10.943,11.335,10.828,11.325,221309,0
2009-12-01,11.461,11.461,11.096,11.231,313923,0
2009-12-02,11.212,11.672,11.212,11.434,166760,0
2009-12-03,11.508,11.796,11.038,11.068,148994,0
2009-12-04,11.202,11.518,11.192,11.489,148531,0
2009-12-07,11.452,11.633,11.315,11.489,77750,0
2009-12-08,11.424,11.604,11.345,11.586,214910,0
2009-12-09,11.576,11.893,11.557,11.865,167625,0
2009-12-10,11.796,12.082,11.557,11.691,189671,0
2009-12-11,11.718,11.845,11.461,11.576,116162,0
2009-12-14,11.623,12.131,11.452,12.121,160015,0
2009-12-15,12.056,12.198,11.912,11.959,136863,0
2009-12-16,12.101,12.295,11.825,12.101,154812,0
2009-12-17,12.008,12.324,11.95,12.066,143356,0
2009-12-18,12.218,12.806,11.941,12.746,910889,0
2009-12-21,12.746,12.916,12.544,12.863,200653,0
2009-12-22,12.863,13.302,12.727,13.1,191682,0
2009-12-23,13.754,14.279,13.436,13.714,249072,0
2009-12-24,13.811,13.925,13.695,13.802,56250,0
2009-12-28,13.811,13.992,13.628,13.764,110160,0
2009-12-29,13.792,13.945,13.599,13.877,161269,0
2009-12-30,13.848,13.992,13.552,13.754,160252,0
2009-12-31,13.773,13.992,13.59,13.636,243479,0
2010-01-04,13.773,14.068,13.685,13.877,140570,0
2010-01-05,13.896,13.896,12.898,13.022,486183,0
2010-01-06,12.993,13.198,12.62,12.756,340626,0
2010-01-07,12.727,13.906,12.658,13.821,334430,0
2010-01-08,13.811,14.147,13.724,13.906,221340,0
2010-01-11,14.058,14.058,13.475,13.552,122020,0
2010-01-12,13.445,13.704,13.293,13.636,103422,0
2010-01-13,13.734,13.821,13.1,13.724,223636,0
2010-01-14,13.695,14.137,13.293,13.868,346219,0
2010-01-15,13.906,13.906,13.198,13.628,294159,0
2010-01-19,13.628,14.196,13.542,13.935,352532,0
2010-01-20,13.734,13.945,13.311,13.868,439556,0
2010-01-21,13.858,14.51,13.811,14.206,644230,0
2010-01-22,14.167,14.196,13.792,13.973,589903,0
2010-01-25,14.147,14.337,13.655,14.117,236092,0
2010-01-26,14.048,14.559,13.773,14.117,338321,0
2010-01-27,14.078,14.778,13.935,14.74,262105,0
2010-01-28,14.768,15.181,14.588,14.922,400418,0
2010-01-29,14.998,15.105,14.471,14.5,504520,0
2010-02-01,14.616,14.866,14.424,14.569,270430,0
2010-02-02,14.616,14.768,14.376,14.75,204888,0
2010-02-03,14.646,14.702,13.571,13.665,413363,0
2010-02-04,13.571,13.655,12.926,12.926,433436,0
2010-02-05,12.956,13.618,12.553,13.11,356768,0
2010-02-08,13.022,13.06,12.553,12.562,154620,0
2010-02-09,12.658,12.907,12.45,12.746,242759,0
2010-02-10,12.707,13.14,12.6,13.11,288714,0
2010-02-11,13.032,13.485,12.974,13.397,267291,0
2010-02-12,13.264,13.704,13.237,13.685,301386,0
2010-02-16,13.744,13.982,13.675,13.973,138315,0
2010-02-17,14.01,14.214,13.475,13.645,339998,0
2010-02-18,13.628,13.887,13.628,13.724,147889,0
2010-02-19,13.724,13.906,13.704,13.906,230022,0
2010-02-22,13.973,14.347,13.887,14.308,91186,0
2010-02-23,14.243,14.298,13.838,14.068,205505,0
2010-02-24,14.078,14.674,14.068,14.481,174024,0
2010-02-25,14.234,14.52,14.147,14.52,116295,0
2010-02-26,14.579,14.626,14.038,14.49,169861,0
2010-03-01,14.539,14.778,14.357,14.481,183880,0
2010-03-02,14.471,14.636,14.395,14.481,168935,0
2010-03-03,14.559,14.816,14.452,14.787,344349,0
2010-03-04,14.778,14.846,14.597,14.796,112562,0
2010-03-05,14.846,15.318,14.731,15.318,257051,0
2010-03-08,15.327,15.718,15.191,15.45,265169,0
2010-03-09,15.344,15.382,14.913,15.048,150228,0
2010-03-10,15.038,15.239,14.989,15.162,210579,0
2010-03-11,15.048,15.336,14.904,15.21,183393,0
2010-03-12,15.336,15.633,15.115,15.509,287904,0
2010-03-15,15.519,15.603,15.268,15.336,390087,0
2010-03-16,15.344,15.528,15.191,15.528,199933,0
2010-03-17,15.528,16.054,15.528,16.035,266564,0
2010-03-18,15.718,16.123,15.4,15.882,386607,0
2010-03-19,15.987,15.987,15.519,15.94,261836,0
2010-03-22,15.765,16.217,15.718,16.187,156613,0
2010-03-23,16.151,16.217,15.882,16.063,103755,0
2010-03-24,16.045,16.103,15.833,15.882,123098,0
2010-03-25,15.95,16.516,15.853,15.95,193913,0
2010-03-26,15.882,15.882,14.722,14.826,469333,0
2010-03-29,14.846,14.846,14.395,14.52,222903,0
2010-03-30,14.588,14.886,14.579,14.654,147523,0
2010-03-31,14.51,15.028,14.481,14.49,205148,0
2010-04-01,14.529,14.951,14.5,14.941,181373,0
2010-04-05,15.058,15.344,15.028,15.344,130274,0
2010-04-06,15.229,16.39,15.152,16.37,429275,0
2010-04-07,16.304,16.658,16.103,16.34,280199,0
2010-04-08,16.257,16.918,16.178,16.821,385670,0
2010-04-09,16.764,17.052,16.658,16.918,165717,0
2010-04-12,16.965,17.196,16.803,17.1,166200,0
2010-04-13,17.043,17.118,16.734,16.88,172026,0
2010-04-14,17.013,17.57,16.946,17.57,179195,0
2010-04-15,17.541,18.203,17.09,18.154,496676,0
2010-04-16,18.154,18.154,16.974,17.484,663509,0
2010-04-19,17.465,17.646,16.927,17.206,350880,0
2010-04-20,16.197,16.295,14.904,16.054,1256215,0
2010-04-21,15.93,15.95,15.21,15.268,535086,0
2010-04-22,15.21,15.623,14.941,15.594,385894,0
2010-04-23,15.528,16.006,15.44,15.872,466821,0
2010-04-26,15.804,15.967,15.008,15.095,270683,0
2010-04-27,15.008,15.191,14.414,14.414,489540,0
2010-04-28,14.529,15.018,14.529,14.876,285889,0
2010-04-29,14.951,15.308,14.759,15.21,353000,0
2010-04-30,14.931,15.288,14.654,14.654,353816,0
2010-05-03,14.759,14.826,14.404,14.597,161060,0
2010-05-04,14.414,14.414,13.848,14.234,400560,0
2010-05-05,14.078,14.424,13.783,14.048,181929,0
2010-05-06,13.925,14.196,12.467,13.445,258054,0
2010-05-07,13.455,13.734,13.032,13.042,404323,0
2010-05-10,13.783,14.206,13.465,14,246215,0
2010-05-11,13.829,14.796,13.655,14.549,215931,0
2010-05-12,14.626,14.931,14.529,14.836,224992,0
2010-05-13,14.75,14.931,14.49,14.712,272200,0
2010-05-14,14.569,14.569,14.088,14.424,164110,0
2010-05-17,14.481,14.806,14.068,14.481,308344,0
2010-05-18,14.692,14.692,13.916,14.028,120863,0
2010-05-19,14.038,14.376,13.754,14.028,172336,0
2010-05-20,13.695,13.916,13.12,13.15,280918,0
2010-05-21,12.956,14,12.946,13.367,363241,0
2010-05-24,13.357,13.367,12.746,12.766,222888,0
2010-05-25,12.45,12.835,12.111,12.687,205053,0
2010-05-26,12.854,13.1,12.658,12.756,234467,0
2010-05-27,13.07,13.348,12.815,13.311,174975,0
2010-05-28,13.283,13.293,12.946,13.11,133624,0
2010-06-01,13.003,13.16,12.485,12.485,177708,0
2010-06-02,12.61,13.032,12.363,12.993,150837,0
2010-06-03,12.984,13.246,12.746,12.889,109730,0
2010-06-04,12.544,12.61,11.941,11.969,254134,0
2010-06-07,11.998,12.324,11.776,12.056,210509,0
2010-06-08,12.091,12.188,11.604,11.653,299953,0
2010-06-09,11.796,11.874,11.307,11.325,163335,0
2010-06-10,11.547,11.746,11.394,11.728,159606,0
2010-06-11,11.595,11.903,11.499,11.893,125678,0
2010-06-14,11.969,12.353,11.746,11.959,125740,0
2010-06-15,12.037,12.344,11.893,12.286,152878,0
2010-06-16,12.198,12.572,12.198,12.286,119008,0
2010-06-17,12.393,12.393,12.037,12.324,88744,0
2010-06-18,12.412,12.505,12.178,12.324,259333,0
2010-06-21,12.467,12.61,12.111,12.208,157810,0
2010-06-22,12.277,12.505,11.941,11.998,260328,0
2010-06-23,11.95,12.056,11.718,11.728,93793,0
2010-06-24,11.614,11.786,11.508,11.508,132241,0
2010-06-25,11.884,12.082,11.737,12.027,482110,0
2010-06-28,11.979,12.431,11.835,12.277,174554,0
2010-06-29,12.056,12.334,12.037,12.218,318780,0
2010-06-30,12.247,12.717,12.208,12.324,233907,0
2010-07-01,12.314,12.863,11.979,12.169,266106,0
2010-07-02,12.257,12.267,11.855,11.979,104060,0
2010-07-06,12.198,12.344,11.614,11.737,169318,0
2010-07-07,11.756,12.363,11.699,12.353,178324,0
2010-07-08,12.505,12.61,12.178,12.562,175096,0
2010-07-09,12.572,13.06,12.467,13.013,66225,0
2010-07-12,12.926,13.051,12.746,12.845,87925,0
2010-07-13,13.013,13.792,12.916,13.744,199928,0
2010-07-14,13.645,13.744,13.302,13.416,100681,0
2010-07-15,13.436,13.436,12.677,12.786,127043,0
2010-07-16,12.649,12.687,11.988,12.066,176279,0
2010-07-19,12.111,12.247,11.662,11.825,137897,0
2010-07-20,11.643,11.845,11.614,11.709,289705,0
2010-07-21,10.523,10.523,8.9671,8.9861,1607929,0
2010-07-22,9.3702,9.4265,9.1491,9.2644,698817,0
2010-07-23,9.2745,9.3114,9.015,9.2063,539546,0
2010-07-26,9.1689,9.781,9.1302,9.733,420890,0
2010-07-27,9.859,10.242,9.84,10.148,232452,0
2010-07-28,10.07,10.318,9.859,9.945,162458,0
2010-07-29,9.984,10.06,9.646,9.705,468261,0
2010-07-30,9.556,9.849,9.556,9.676,217892,0
2010-08-02,9.879,10.012,9.781,9.994,106723,0
2010-08-03,9.917,10.139,9.753,9.974,247932,0
2010-08-04,10.003,10.194,9.705,9.772,164471,0
2010-08-05,9.666,9.801,9.526,9.592,213270,0
2010-08-06,9.476,9.582,9.216,9.4265,213296,0
2010-08-09,9.526,10.003,9.3606,9.984,204197,0
2010-08-10,9.889,9.964,9.696,9.801,150808,0
2010-08-11,9.617,9.696,9.2833,9.2833,312457,0
2010-08-12,9.1397,9.3506,8.7464,8.7752,548610,0
2010-08-13,8.7659,8.8711,8.6316,8.6889,262433,0
2010-08-16,8.6699,9.0054,8.6218,8.8521,217916,0
2010-08-17,8.9096,9.3606,8.8902,9.2351,195248,0
2010-08-18,9.1973,9.2252,8.9861,9.015,132063,0
2010-08-19,9.015,9.0245,8.4396,8.612,262642,0
2010-08-20,8.6026,8.7659,8.3723,8.7273,279346,0
2010-08-23,8.8233,9.0723,8.3917,8.3917,312390,0
2010-08-24,8.3533,8.5064,8.0658,8.3629,321060,0
2010-08-25,8.2859,8.7273,8.1709,8.7079,250286,0
2010-08-26,8.7177,8.8711,8.3436,8.3533,226560,0
2010-08-27,8.4586,8.7368,8.3917,8.7177,180682,0
2010-08-30,8.6505,8.6889,8.2285,8.2575,213956,0
2010-08-31,8.2765,8.4106,8.1709,8.2094,274163,0
2010-09-01,8.3819,8.7659,8.3148,8.7659,286414,0
2010-09-02,8.6889,8.7079,8.478,8.5737,234927,0
2010-09-03,8.6889,8.7943,8.5164,8.756,179075,0
2010-09-07,8.6889,8.7943,8.4202,8.478,345843,0
2010-09-08,8.5259,8.8806,8.4971,8.756,193446,0
2010-09-09,8.8999,8.8999,8.3819,8.478,245964,0
2010-09-10,8.4877,8.5355,8.2575,8.3148,188199,0
2010-09-13,8.4493,8.8902,8.3723,8.8423,267364,0
2010-09-14,8.8616,8.9382,8.5737,8.7079,324524,0
2010-09-15,8.6793,8.8999,8.6218,8.8137,123271,0
2010-09-16,8.7943,8.804,8.5355,8.593,138468,0
2010-09-17,8.7177,8.8137,8.5355,8.5834,248387,0
2010-09-20,8.5834,9.0534,8.5355,9.0437,181268,0
2010-09-21,9.0723,9.4066,9.0343,9.2351,239795,0
2010-09-22,9.179,9.1875,8.0846,8.1998,755189,0
2010-09-23,8.1805,8.3533,8.056,8.1615,739002,0
2010-09-24,8.3341,8.8616,8.2958,8.7368,354187,0
2010-09-27,8.7659,8.9191,8.6026,8.6409,147827,0
2010-09-28,8.6699,8.9191,8.593,8.8521,294555,0
2010-09-29,8.7943,8.9096,8.756,8.8521,199852,0
2010-09-30,8.9285,9.015,8.7847,8.8137,223531,0
2010-10-01,8.9191,8.9766,8.6316,8.8999,190331,0
2010-10-04,8.8521,9.015,8.756,8.8902,194103,0
2010-10-05,9.015,9.3977,8.8616,9.2644,299830,0
2010-10-06,9.216,9.4563,9.082,9.2448,182342,0
2010-10-07,9.3506,9.389,9.0534,9.1203,129018,0
2010-10-08,9.1491,9.2926,8.9479,9.1875,123677,0
2010-10-11,9.1593,9.3407,9.0631,9.1973,99305,0
2010-10-12,9.1875,9.2833,9.0631,9.1397,119100,0
2010-10-13,9.216,9.656,9.1109,9.389,337408,0
2010-10-14,9.3016,9.573,9.2548,9.516,238519,0
2010-10-15,9.636,9.676,9.2926,9.3506,253921,0
2010-10-18,9.3606,9.592,9.2926,9.546,159712,0
2010-10-19,9.3792,9.811,9.3792,9.556,220535,0
2010-10-20,10.396,10.838,10.308,10.549,799970,0
2010-10-21,10.616,10.933,10.504,10.616,302395,0
2010-10-22,10.693,10.847,10.549,10.653,203050,0
2010-10-25,10.886,11.018,10.559,10.597,310601,0
2010-10-26,10.559,10.838,10.559,10.838,438790,0
2010-10-27,10.769,11.028,10.568,11.009,343833,0
2010-10-28,11.106,11.106,10.703,10.886,247205,0
2010-10-29,10.866,11.143,10.76,10.943,185274,0
2010-11-01,11.028,11.028,10.444,10.532,253896,0
2010-11-02,10.703,10.847,10.559,10.799,180817,0
2010-11-03,10.847,11.202,10.847,11.162,193259,0
2010-11-04,11.315,11.499,11.222,11.297,377865,0
2010-11-05,11.345,11.681,11.162,11.259,228258,0
2010-11-08,11.249,11.249,10.847,10.915,243771,0
2010-11-09,10.828,10.876,10.532,10.597,174126,0
2010-11-10,10.635,11.152,10.541,11.106,193912,0
2010-11-11,10.933,11.192,10.933,11.048,316786,0
2010-11-12,10.886,10.992,10.703,10.769,98313,0
2010-11-15,10.866,11.028,10.809,10.876,144651,0
2010-11-16,10.779,10.819,10.625,10.712,187049,0
2010-11-17,10.663,10.838,10.549,10.587,105548,0
2010-11-18,10.73,11.162,10.73,10.809,168112,0
2010-11-19,10.769,10.769,10.597,10.616,114983,0
2010-11-22,10.568,10.607,10.308,10.357,154696,0
2010-11-23,10.308,10.318,9.955,9.964,165702,0
2010-11-24,9.964,10.051,9.753,9.984,236752,0
2010-11-26,9.908,9.945,9.772,9.781,75165,0
2010-11-29,9.753,9.917,9.656,9.705,200197,0
2010-11-30,9.608,9.676,9.3702,9.4265,219379,0
2010-12-01,9.676,9.772,9.582,9.696,291024,0
2010-12-02,9.723,10.308,9.723,10.299,907719,0
2010-12-03,10.194,10.416,10.06,10.338,211049,0
2010-12-06,10.289,10.625,10.223,10.568,230429,0
2010-12-07,10.703,10.838,10.597,10.645,198987,0
2010-12-08,10.712,10.943,10.523,10.886,228968,0
2010-12-09,10.982,11.125,10.915,11.009,192351,0
2010-12-10,11.068,11.068,10.73,11.009,139845,0
2010-12-13,11.058,11.058,10.587,10.587,172607,0
2010-12-14,10.645,10.952,10.541,10.635,225090,0
2010-12-15,10.587,11.058,10.559,10.779,365464,0
2010-12-16,10.847,11.125,10.75,11.096,248422,0
2010-12-17,11.133,11.212,10.962,11.068,253991,0
2010-12-20,11.096,11.297,11.018,11.125,352272,0
2010-12-21,11.202,11.95,11.133,11.845,486863,0
2010-12-22,11.835,12.796,11.718,12.562,395052,0
2010-12-23,12.562,12.562,12.046,12.344,243949,0
2010-12-27,12.277,12.544,12.082,12.467,67880,0
2010-12-28,12.467,12.863,12.277,12.756,106498,0
2010-12-29,12.825,13.07,12.727,12.984,173931,0
2010-12-30,12.936,13.311,12.936,13.178,218541,0
2010-12-31,13.169,13.367,13.013,13.022,150227,0
2011-01-03,12.916,13.367,12.649,13.09,255112,0
2011-01-04,13.178,13.283,12.956,13.273,283302,0
2011-01-05,12.667,13.426,12.535,13.331,377595,0
2011-01-06,13.377,13.636,13.264,13.58,360947,0
2011-01-07,13.636,13.685,13.273,13.387,470251,0
2011-01-10,13.283,14.058,13.264,13.848,388672,0
2011-01-11,13.916,13.945,13.237,13.338,373936,0
2011-01-12,13.523,13.811,13.13,13.59,183707,0
2011-01-13,13.618,13.618,12.936,12.993,247995,0
2011-01-14,12.993,13.906,12.756,13.906,506521,0
2011-01-18,13.675,14.098,13.523,14.098,328109,0
2011-01-19,14.019,14.471,13.734,13.811,1007011,0
2011-01-20,14.252,14.787,14.186,14.289,479521,0
2011-01-21,14.252,14.588,14,14.01,287505,0
2011-01-24,13.906,14.098,13.811,13.906,285686,0
2011-01-25,13.821,13.829,13.455,13.704,338286,0
2011-01-26,13.744,13.992,13.542,13.645,191200,0
2011-01-27,13.628,13.992,13.562,13.858,185925,0
2011-01-28,13.821,13.868,13.331,13.338,207028,0
2011-01-31,13.416,13.445,13.12,13.198,330967,0
2011-02-01,13.338,13.744,13.264,13.532,285799,0
2011-02-02,13.455,13.618,13.367,13.387,169715,0
2011-02-03,13.331,13.829,13.331,13.783,319019,0
2011-02-04,13.754,13.877,13.636,13.829,189421,0
2011-02-07,13.829,14.234,13.811,14.206,229777,0
2011-02-08,14.157,14.234,13.838,14.038,154844,0
2011-02-09,13.945,14.028,13.802,14.01,187909,0
2011-02-10,13.896,14.01,13.802,13.877,274266,0
2011-02-11,13.821,14.327,13.811,14.214,166686,0
2011-02-14,14.127,14.626,14.108,14.626,431717,0
2011-02-15,14.569,14.816,14.559,14.588,315838,0
2011-02-16,14.52,14.826,14.5,14.75,204892,0
2011-02-18,14.768,14.961,14.74,14.961,123067,0
2011-02-22,14.52,14.846,14.385,14.712,231829,0
2011-02-23,14.424,14.806,14.404,14.452,197975,0
2011-02-24,14.376,14.471,14.214,14.357,215712,0
2011-02-25,14.234,14.941,14.234,14.931,164858,0
2011-02-28,14.989,15.372,14.961,15.298,265638,0
2011-03-01,15.353,15.528,15.308,15.336,333333,0
2011-03-02,15.22,15.42,15.078,15.258,200616,0
2011-03-03,15.459,16.143,15.336,15.921,251096,0
2011-03-04,15.921,16.035,15.663,15.814,234776,0
2011-03-07,15.882,15.977,15.201,15.268,242007,0
2011-03-08,14.941,15.823,14.941,15.575,242020,0
2011-03-09,15.42,15.643,15.42,15.556,130711,0
2011-03-10,15.469,15.469,14.876,14.98,235947,0
2011-03-11,14.866,15.078,14.646,14.971,142041,0
2011-03-14,14.787,14.913,14.579,14.722,100196,0
2011-03-15,14.157,14.876,14.157,14.826,167167,0
2011-03-16,14.806,14.931,14.442,14.588,225207,0
2011-03-17,14.836,14.866,14.539,14.712,135886,0
2011-03-18,14.886,15.008,14.806,14.951,355599,0
2011-03-21,15.078,15.288,15.018,15.21,218170,0
2011-03-22,15.258,15.344,15.124,15.124,125998,0
2011-03-23,15.038,15.115,14.74,15.087,131887,0
2011-03-24,15.105,15.181,15.048,15.115,122400,0
2011-03-25,15.201,15.318,14.913,14.922,207411,0
2011-03-28,14.98,15.363,14.894,14.989,199678,0
2011-03-29,15.058,15.363,15.008,15.21,89814,0
2011-03-30,15.21,15.755,15.191,15.643,133620,0
2011-03-31,15.623,15.921,15.585,15.862,166329,0
2011-04-01,15.967,15.967,15.633,15.814,98511,0
2011-04-04,15.958,16.16,15.823,16.093,101632,0
2011-04-05,16.045,16.217,15.663,15.775,153311,0
2011-04-06,15.872,16.151,15.691,16.133,111956,0
2011-04-07,16.16,16.237,15.902,16.133,174487,0
2011-04-08,16.227,16.227,15.823,15.872,90401,0
2011-04-11,15.843,16.054,15.708,15.728,66341,0
2011-04-12,15.613,15.804,15.229,15.575,96657,0
2011-04-13,15.708,15.728,15.41,15.489,123780,0
2011-04-14,15.391,15.479,15.288,15.42,168864,0
2011-04-15,15.594,15.594,15.162,15.42,99816,0
2011-04-18,15.728,15.795,15.172,15.191,123632,0
2011-04-19,15.249,15.804,14.674,14.75,235853,0
2011-04-20,14.971,15.028,13.811,14.731,1666550,0
2011-04-21,14.796,14.876,14.626,14.778,312060,0
2011-04-25,14.712,14.998,14.616,14.684,157978,0
2011-04-26,14.712,14.951,14.559,14.826,152812,0
2011-04-27,14.816,14.941,14.731,14.941,207401,0
2011-04-28,14.886,15.459,14.886,15.44,150060,0
2011-04-29,15.489,15.565,15.318,15.41,189006,0
2011-05-02,15.344,15.672,15.318,15.4,300545,0
2011-05-03,15.353,15.681,15.018,15.144,156840,0
2011-05-04,15.124,15.124,14.674,14.922,234073,0
2011-05-05,14.806,15.058,14.539,14.731,137473,0
2011-05-06,15.018,15.229,14.806,14.922,160972,0
2011-05-09,14.876,15.038,14.664,14.826,86984,0
2011-05-10,14.846,15.363,14.787,15.124,162273,0
2011-05-11,15.087,15.095,14.692,14.989,160751,0
2011-05-12,14.876,15.288,14.75,15.172,165951,0
2011-05-13,15.201,15.201,14.816,14.826,133027,0
2011-05-16,14.712,14.886,14.549,14.636,106259,0
2011-05-17,14.559,14.961,14.461,14.768,146563,0
2011-05-18,14.787,14.941,14.692,14.876,113736,0
2011-05-19,14.894,14.998,14.569,14.931,116722,0
2011-05-20,14.876,14.961,14.684,14.787,157688,0
2011-05-23,14.539,14.768,14.404,14.424,146363,0
2011-05-24,14.471,14.597,14.186,14.424,148338,0
2011-05-25,14.366,14.692,14.298,14.539,117223,0
2011-05-26,14.481,14.646,14.243,14.452,109576,0
2011-05-27,14.5,14.702,14.395,14.529,118984,0
2011-05-31,14.722,14.876,14.529,14.876,224939,0
2011-06-01,14.826,14.971,14.308,14.347,292985,0
2011-06-02,14.347,14.49,14.157,14.177,104751,0
2011-06-03,13.925,14.147,13.734,13.744,241184,0
2011-06-06,13.704,13.821,13.321,13.571,294205,0
2011-06-07,13.695,13.887,13.628,13.695,163781,0
2011-06-08,13.764,13.792,13.609,13.714,133577,0
2011-06-09,13.571,13.838,13.455,13.714,76615,0
2011-06-10,13.675,13.906,13.397,13.636,139771,0
2011-06-13,13.724,13.955,13.552,13.655,83901,0
2011-06-14,13.821,14.157,13.695,13.973,98528,0
2011-06-15,13.877,13.925,13.532,13.645,103991,0
2011-06-16,13.714,14.206,13.714,14.196,114261,0
2011-06-17,14.308,14.894,14.137,14.588,359768,0
2011-06-20,14.579,14.806,14.395,14.731,177900,0
2011-06-21,14.856,14.922,14.559,14.866,152617,0
2011-06-22,14.787,15.078,14.692,14.866,145140,0
2011-06-23,14.664,14.712,14.186,14.559,177020,0
2011-06-24,14.607,14.607,14.317,14.414,168924,0
2011-06-27,14.385,14.904,14.385,14.654,92688,0
2011-06-28,14.684,14.826,14.452,14.826,101306,0
2011-06-29,14.806,14.971,14.597,14.941,81308,0
2011-06-30,14.98,15.068,14.836,14.922,98447,0
2011-07-01,14.941,15.239,14.941,15.028,122624,0
2011-07-05,14.98,15.028,14.722,14.894,68938,0
2011-07-06,14.856,15.172,14.856,15.095,82840,0
2011-07-07,15.229,15.537,15.038,15.229,149841,0
2011-07-08,14.98,15.162,14.886,14.931,53675,0
2011-07-11,14.51,15.018,14.452,14.539,90787,0
2011-07-12,14.452,15.068,14.452,14.941,148838,0
2011-07-13,15.028,15.201,14.98,15.058,82845,0
2011-07-14,15.124,15.308,14.414,14.481,133146,0
2011-07-15,14.51,14.796,14.424,14.626,172409,0
2011-07-18,14.461,14.654,13.935,14.252,179449,0
2011-07-19,14.186,14.597,14.137,14.588,84362,0
2011-07-20,14.607,15.134,14.433,14.971,154823,0
2011-07-21,15.115,15.537,15.115,15.489,211444,0
2011-07-22,15.537,15.594,15.191,15.546,172393,0
2011-07-25,15.336,15.585,15.124,15.42,115278,0
2011-07-26,15.391,15.42,14.876,14.98,97994,0
2011-07-27,14.913,14.913,14.433,14.481,160164,0
2011-07-28,14.442,14.539,14.206,14.461,143251,0
2011-07-29,14.289,14.646,14.117,14.626,106519,0
2011-08-01,14.796,14.98,14.616,14.816,128690,0
2011-08-02,14.674,14.836,14.279,14.424,162509,0
2011-08-03,14.51,14.616,14.157,14.529,208640,0
2011-08-04,14.298,14.414,13.571,13.571,517173,0
2011-08-05,13.744,13.821,12.889,13.302,383632,0
2011-08-08,12.835,13.377,11.959,11.969,335053,0
2011-08-09,12.402,12.965,11.614,12.916,335226,0
2011-08-10,12.581,12.898,11.518,11.547,224573,0
2011-08-11,11.586,12.402,11.374,12.304,236790,0
2011-08-12,12.467,12.515,11.998,12.111,225080,0
2011-08-15,12.286,12.62,12.188,12.591,176792,0
2011-08-16,12.421,12.63,12.228,12.304,123187,0
2011-08-17,12.412,12.581,12.159,12.324,92001,0
2011-08-18,11.865,11.912,11.231,11.384,360887,0
2011-08-19,11.424,11.527,10.828,10.857,317168,0
2011-08-22,11.116,11.133,10.514,10.607,206604,0
2011-08-23,10.722,10.943,10.444,10.933,409622,0
2011-08-24,10.905,11.231,10.76,11.182,259464,0
2011-08-25,11.374,11.903,10.857,10.857,373530,0
2011-08-26,11.018,11.222,10.635,11.096,218085,0
2011-08-29,11.345,11.988,11.269,11.969,191173,0
2011-08-30,11.893,12.131,11.709,12.027,170138,0
2011-08-31,12.131,12.218,11.865,12.159,193940,0
2011-09-01,12.198,12.421,11.614,11.806,268617,0
2011-09-02,11.24,11.806,10.73,10.809,180349,0
2011-09-06,10.396,10.549,9.917,10.139,465671,0
2011-09-07,10.357,10.779,10.318,10.597,409102,0
2011-09-08,10.549,10.683,10.242,10.416,422084,0
2011-09-09,10.242,10.444,9.859,10.089,443333,0
2011-09-12,9.898,10.426,9.898,10.386,265357,0
2011-09-13,10.444,10.876,10.318,10.434,361817,0
2011-09-14,10.568,10.712,10.232,10.532,221107,0
2011-09-15,10.683,11.009,10.532,11.009,282207,0
2011-09-16,11.106,11.192,10.625,10.924,363126,0
2011-09-19,10.819,11.125,10.28,10.357,197595,0
2011-09-20,10.426,10.73,10.262,10.712,401955,0
2011-09-21,10.857,10.886,10.157,10.252,621308,0
2011-09-22,10.166,10.386,9.964,10.119,341744,0
2011-09-23,10.139,10.366,9.984,10.242,244599,0
2011-09-26,10.318,10.559,10.089,10.494,223197,0
2011-09-27,10.607,11.374,10.338,10.933,349593,0
2011-09-28,10.597,10.952,10.28,10.28,285112,0
2011-09-29,10.607,11.038,10.454,11.038,177362,0
2011-09-30,10.494,10.952,10.474,10.494,246193,0
2011-10-03,10.597,10.645,9.849,9.859,292594,0
2011-10-04,10.166,11.162,9.791,11.096,379007,0
2011-10-05,11.068,11.172,10.73,11.028,204658,0
2011-10-06,10.962,11.499,10.799,11.452,160936,0
2011-10-07,11.434,11.442,10.653,10.693,185621,0
2011-10-10,10.896,11.508,10.896,11.434,242764,0
2011-10-11,11.279,11.95,11.259,11.865,218461,0
2011-10-12,11.903,12.008,11.709,11.786,284403,0
2011-10-13,11.662,11.884,11.384,11.825,187613,0
2011-10-14,12.198,12.334,11.776,12.121,235094,0
2011-10-17,11.959,11.959,11.557,11.681,186100,0
2011-10-18,11.776,12.44,11.662,12.277,374826,0
2011-10-19,13.302,13.302,12.402,13.022,990978,0
2011-10-20,13.06,13.896,12.898,13.858,621200,0
2011-10-21,13.982,14.252,13.802,14.214,2344384,0
2011-10-24,14.196,14.569,14.177,14.529,672450,0
2011-10-25,14.433,14.461,13.955,13.973,461924,0
2011-10-26,14.261,14.607,14.048,14.357,309782,0
2011-10-27,14.626,15.087,14.626,14.98,569633,0
2011-10-28,14.894,14.971,14.626,14.74,299602,0
2011-10-31,14.414,14.674,14.157,14.395,254382,0
2011-11-01,13.764,14.327,13.764,13.858,399598,0
2011-11-02,14.385,14.646,13.973,14.626,192246,0
2011-11-03,14.866,14.866,14.261,14.712,220636,0
2011-11-04,14.759,14.759,14.206,14.327,311309,0
2011-11-07,14.27,14.731,14.252,14.626,332106,0
2011-11-08,14.768,14.856,14.27,14.616,1106580,0
2011-11-09,14.177,14.461,13.906,13.906,438080,0
2011-11-10,14.298,14.327,14.019,14.206,142651,0
2011-11-11,14.357,14.588,14.279,14.49,190270,0
2011-11-14,14.579,14.579,14.019,14.157,222493,0
2011-11-15,14.048,14.337,13.868,14.167,420213,0
2011-11-16,13.992,14.481,13.906,14.078,375590,0
2011-11-17,14.088,14.317,13.868,13.965,140242,0
2011-11-18,14,14.186,13.887,14.127,133102,0
2011-11-21,13.848,14.048,13.455,13.571,202013,0
2011-11-22,13.618,13.802,13.485,13.58,190278,0
2011-11-23,13.445,13.532,13.013,13.08,230335,0
2011-11-25,13.022,13.283,12.916,12.926,78593,0
2011-11-28,13.504,13.523,13.198,13.465,294623,0
2011-11-29,13.465,13.645,13.273,13.618,200837,0
2011-11-30,14.088,14.588,14.088,14.376,733434,0
2011-12-01,14.366,14.52,14.01,14.088,304811,0
2011-12-02,14.317,14.579,14.317,14.5,217563,0
2011-12-05,14.722,14.98,14.579,14.961,245663,0
2011-12-06,14.886,15.134,14.722,15.105,221353,0
2011-12-07,14.941,15.21,14.5,15.124,355712,0
2011-12-08,14.922,14.922,14.395,14.404,192044,0
2011-12-09,14.452,15.144,14.404,15.078,150698,0
2011-12-12,14.922,14.922,14.646,14.856,245724,0
2011-12-13,15.038,15.105,14.395,14.51,160647,0
2011-12-14,14.424,14.646,14.206,14.224,227951,0
2011-12-15,14.433,14.559,14.327,14.51,239262,0
2011-12-16,14.433,14.768,14.298,14.347,832647,0
2011-12-19,14.395,14.684,14.395,14.549,269082,0
2011-12-20,14.886,15.344,14.846,15.344,325655,0
2011-12-21,15.229,15.765,15.048,15.728,268729,0
2011-12-22,15.775,16.103,15.728,15.967,292433,0
2011-12-23,16.063,16.063,15.633,15.747,142059,0
2011-12-27,15.775,15.967,15.633,15.882,136496,0
2011-12-28,15.967,16.113,15.41,15.45,174330,0
2011-12-29,15.585,15.862,15.489,15.738,233041,0
2011-12-30,15.699,15.785,15.44,15.489,202753,0
2012-01-03,15.853,16.143,15.327,15.363,428837,0
2012-01-04,15.038,15.172,14.588,14.626,689805,0
2012-01-05,14.559,15.095,14.539,15.048,614168,0
2012-01-06,14.74,15.152,14.674,14.886,253176,0
2012-01-09,14.989,15.249,14.806,15.22,321790,0
2012-01-10,15.528,15.653,15.172,15.22,271368,0
2012-01-11,15.191,15.42,14.971,15.363,151346,0
2012-01-12,15.372,15.519,15.22,15.479,222052,0
2012-01-13,15.268,15.42,15.201,15.336,177856,0
2012-01-17,15.353,15.681,15.327,15.344,253492,0
2012-01-18,15.344,15.469,14.886,15.469,228552,0
2012-01-19,15.42,15.643,15.298,15.459,238632,0
2012-01-20,15.44,16.257,15.44,16.237,352060,0
2012-01-23,16.045,16.304,16.045,16.197,289236,0
2012-01-24,16.247,16.332,15.823,16.304,154220,0
2012-01-25,16.237,16.668,16.16,16.467,274805,0
2012-01-26,16.39,16.554,15.643,16.113,297016,0
2012-01-27,15.912,16.16,15.843,16.045,198554,0
2012-01-30,16.015,16.054,15.755,15.977,164945,0
2012-01-31,15.958,16.304,15.912,16.151,193751,0
2012-02-01,16.169,16.629,16.169,16.418,399056,0
2012-02-02,16.467,16.783,16.227,16.619,270865,0
2012-02-03,16.86,16.955,16.629,16.764,280397,0
2012-02-06,16.677,16.677,16.437,16.544,116164,0
2012-02-07,16.497,16.677,16.467,16.544,308656,0
2012-02-08,16.526,16.744,16.285,16.526,98560,0
2012-02-09,16.544,16.544,16.323,16.467,147397,0
2012-02-10,16.275,16.398,16.143,16.285,135705,0
2012-02-13,16.063,16.658,16.063,16.648,169213,0
2012-02-14,16.573,16.648,16.313,16.638,223423,0
2012-02-15,16.696,16.783,16.408,16.477,223192,0
2012-02-16,16.437,16.638,16.427,16.573,194435,0
2012-02-17,16.638,16.724,16.467,16.544,129181,0
2012-02-21,16.544,16.638,16.332,16.447,112305,0
2012-02-22,16.437,16.457,15.967,15.967,152045,0
2012-02-23,16.045,16.36,15.94,16.313,101201,0
2012-02-24,16.323,16.37,15.882,16.035,123665,0
2012-02-27,15.987,16.16,15.653,16.054,240577,0
2012-02-28,16.063,16.332,15.882,16.197,233487,0
2012-02-29,16.398,16.506,15.882,15.882,222244,0
2012-03-01,16.045,16.36,15.997,15.997,171468,0
2012-03-02,15.902,16.143,15.747,15.862,198898,0
2012-03-05,15.765,16.16,15.738,16.133,145231,0
2012-03-06,16.025,16.054,15.633,15.804,271893,0
2012-03-07,15.755,16.151,15.755,16.015,83707,0
2012-03-08,16.133,16.304,15.853,16.304,117590,0
2012-03-09,16.36,16.734,16.323,16.619,125121,0
2012-03-12,16.619,16.706,16.398,16.638,65880,0
2012-03-13,16.638,17.023,16.611,16.9,211318,0
2012-03-14,16.9,17.196,16.754,17.004,130507,0
2012-03-15,17.245,17.339,16.918,17.271,137345,0
2012-03-16,17.339,17.522,17.071,17.29,293983,0
2012-03-19,17.271,17.732,17.052,17.532,139402,0
2012-03-20,17.387,17.494,17.118,17.475,98520,0
2012-03-21,17.522,17.57,17.254,17.475,81700,0
2012-03-22,17.271,17.271,16.831,17.118,142912,0
2012-03-23,17.128,17.138,16.803,17.071,164916,0
2012-03-26,16.955,17.503,16.84,17.484,168758,0
2012-03-27,17.503,17.599,17.329,17.475,150331,0
2012-03-28,17.465,17.732,17.446,17.656,135982,0
2012-03-29,17.541,17.742,17.406,17.685,178789,0
2012-03-30,17.791,17.791,17.527,17.599,231965,0
2012-04-02,17.57,17.838,17.455,17.8,139584,0
2012-04-03,17.771,17.791,17.436,17.599,153346,0
2012-04-04,17.455,17.541,17.043,17.062,183589,0
2012-04-05,16.803,16.994,16.744,16.88,166365,0
2012-04-09,16.544,16.658,16.447,16.467,159213,0
2012-04-10,16.497,16.554,16.093,16.178,232115,0
2012-04-11,16.418,16.526,16.285,16.487,138059,0
2012-04-12,16.477,16.706,16.477,16.554,133080,0
2012-04-13,16.437,16.506,15.892,15.958,190345,0
2012-04-16,16.006,16.227,15.755,16.045,191696,0
2012-04-17,16.275,17.118,16.275,16.918,352614,0
2012-04-18,17.167,17.167,16.764,16.831,227326,0
2012-04-19,16.909,16.927,16.36,16.821,288605,0
2012-04-20,17.206,17.206,16.85,17.043,177992,0
2012-04-23,16.774,16.946,16.593,16.706,110457,0
2012-04-24,16.734,17.157,16.734,17.118,145484,0
2012-04-25,17.264,17.608,17.167,17.416,186452,0
2012-04-26,17.358,17.589,17.3,17.522,87896,0
2012-04-27,17.465,17.791,17.378,17.771,119643,0
2012-04-30,17.752,17.752,17.494,17.55,136552,0
2012-05-01,17.503,17.993,17.426,17.475,155666,0
2012-05-02,17.378,17.703,17.216,17.693,126380,0
2012-05-03,17.628,17.693,17.071,17.118,157108,0
2012-05-04,17.043,17.043,16.602,16.764,134865,0
2012-05-07,16.648,17.118,16.619,16.955,77501,0
2012-05-08,16.793,17.196,16.793,17.09,98238,0
2012-05-09,16.909,16.909,16.658,16.724,122868,0
2012-05-10,16.85,17.062,16.677,17.043,129991,0
2012-05-11,16.831,17.176,16.734,16.89,82289,0
2012-05-14,16.677,16.88,16.516,16.516,114812,0
2012-05-15,16.544,16.86,16.506,16.783,154493,0
2012-05-16,16.821,16.965,16.602,16.619,57230,0
2012-05-17,16.696,16.696,16.257,16.408,118420,0
2012-05-18,16.37,16.457,16.113,16.285,180270,0
2012-05-21,16.36,16.619,16.197,16.285,168097,0
2012-05-22,16.275,16.37,16.083,16.265,195824,0
2012-05-23,16.103,16.467,16.015,16.437,221352,0
2012-05-24,16.506,16.629,16.247,16.629,60440,0
2012-05-25,16.583,16.648,16.398,16.564,91752,0
2012-05-29,16.658,16.658,16.227,16.535,115587,0
2012-05-30,16.36,16.427,16.304,16.35,229165,0
2012-05-31,16.398,16.478,16.257,16.36,250153,0
2012-06-01,16.045,16.332,16.025,16.103,297476,0
2012-06-04,16.207,16.217,16.025,16.113,171519,0
2012-06-05,16.083,16.217,16.015,16.073,214203,0
2012-06-06,16.113,16.207,15.997,16.16,121790,0
2012-06-07,16.39,16.447,16.217,16.275,153393,0
2012-06-08,16.178,16.487,16.123,16.467,123848,0
2012-06-11,16.544,16.544,16.054,16.054,132314,0
2012-06-12,16.113,16.207,15.967,16.123,162851,0
2012-06-13,16.093,16.295,16.015,16.133,179496,0
2012-06-14,16.178,16.648,16.16,16.526,139173,0
2012-06-15,16.497,17.052,16.398,16.974,626077,0
2012-06-18,16.812,17.245,16.774,17.052,149922,0
2012-06-19,17.138,17.475,17.08,17.387,218615,0
2012-06-20,17.348,17.503,17.271,17.348,78910,0
2012-06-21,17.436,17.503,16.9,16.936,107515,0
2012-06-22,17.157,17.848,17.071,17.722,411703,0
2012-06-25,17.646,17.646,17.271,17.406,153518,0
2012-06-26,17.503,17.666,17.3,17.532,80382,0
2012-06-27,17.618,17.943,17.465,17.924,129438,0
2012-06-28,17.693,18.059,17.494,18.059,130428,0
2012-06-29,18.194,18.915,18.164,18.71,268971,0
2012-07-02,18.806,19.026,18.51,18.729,183235,0
2012-07-03,18.816,18.865,18.605,18.749,59646,0
2012-07-05,18.623,18.826,18.586,18.623,71130,0
2012-07-06,18.462,18.472,18.327,18.337,73447,0
2012-07-09,18.288,18.327,18.039,18.106,124731,0
2012-07-10,18.298,18.298,17.866,18.116,117265,0
2012-07-11,18.203,18.203,18.002,18.144,93353,0
2012-07-12,17.993,18.174,17.914,18.116,102366,0
2012-07-13,18.126,18.539,18.078,18.482,121721,0
2012-07-16,18.404,18.596,18.356,18.424,78098,0
2012-07-17,18.501,18.749,18.317,18.578,101724,0
2012-07-18,18.558,18.945,17.953,18.739,216776,0
2012-07-19,18.905,18.935,18.672,18.729,302400,0
2012-07-20,18.549,18.729,18.491,18.653,189624,0
2012-07-23,18.414,18.52,18.317,18.462,532034,0
2012-07-24,18.491,18.529,18.337,18.462,147176,0
2012-07-25,18.605,18.605,18.308,18.346,71117,0
2012-07-26,18.633,18.7,18.374,18.568,102218,0
2012-07-27,18.596,18.989,18.424,18.885,150520,0
2012-07-30,18.836,18.989,18.633,18.7,51418,0
2012-07-31,18.653,18.865,18.653,18.749,106328,0
2012-08-01,18.72,18.945,18.356,18.356,144026,0
2012-08-02,18.317,18.434,17.82,18.278,70645,0
2012-08-03,18.482,18.885,17.722,18.826,109290,0
2012-08-06,18.915,18.971,18.539,18.885,75785,0
2012-08-07,18.951,19.172,18.816,18.855,138086,0
2012-08-08,18.682,19.035,18.672,18.806,51960,0
2012-08-09,18.836,18.915,18.453,18.453,63793,0
2012-08-10,18.491,18.568,18.308,18.356,217475,0
2012-08-13,18.374,18.558,18.126,18.558,58248,0
2012-08-14,18.613,18.749,18.539,18.692,130722,0
2012-08-15,18.662,18.855,18.558,18.633,72542,0
2012-08-16,18.623,18.971,18.472,18.905,134552,0
2012-08-17,18.905,19.122,18.776,19.112,73820,0
2012-08-20,19.063,19.132,18.935,19.132,61790,0
2012-08-21,19.172,19.456,18.98,19.122,219612,0
2012-08-22,19.191,19.191,18.796,18.895,52698,0
2012-08-23,18.885,18.885,18.327,18.374,95166,0
2012-08-24,18.317,18.462,18.126,18.222,101552,0
2012-08-27,18.26,18.444,18.203,18.308,96175,0
2012-08-28,18.308,18.653,18.203,18.558,245512,0
2012-08-29,18.596,18.875,18.278,18.767,86980,0
2012-08-30,18.72,18.72,18.482,18.482,71791,0
2012-08-31,18.605,18.643,18.269,18.356,166425,0
2012-09-04,18.394,18.662,18.222,18.596,140363,0
2012-09-05,18.71,18.915,18.346,18.52,164071,0
2012-09-06,18.605,19.073,18.605,18.951,145573,0
2012-09-07,19.083,19.346,18.989,19.287,151710,0
2012-09-10,19.316,19.326,18.816,18.925,83710,0
2012-09-11,18.989,19.122,18.758,19.044,105628,0
2012-09-12,19.083,19.219,18.948,19.191,102151,0
2012-09-13,19.21,19.71,19.054,19.475,177192,0
2012-09-14,19.535,19.727,19.063,19.545,178494,0
2012-09-17,19.485,19.727,19.219,19.515,78098,0
2012-09-18,19.515,19.642,19.316,19.392,88888,0
2012-09-19,19.485,19.515,19.191,19.219,87687,0
2012-09-20,19.054,19.229,18.999,19.191,79095,0
2012-09-21,19.466,19.485,18.999,19.112,406302,0
2012-09-24,19.035,19.365,18.672,19.181,147344,0
2012-09-25,19.258,19.466,18.895,18.915,115176,0
2012-09-26,18.971,19.044,18.568,18.71,108742,0
2012-09-27,18.7,19.008,18.623,18.905,67856,0
2012-09-28,18.776,18.796,18.52,18.529,115963,0
2012-10-01,18.605,18.643,18.278,18.384,113197,0
2012-10-02,18.404,18.593,18.23,18.453,75862,0
2012-10-03,18.739,18.739,18.308,18.346,77150,0
2012-10-04,18.374,18.558,18.24,18.558,64855,0
2012-10-05,18.596,18.865,18.596,18.692,69339,0
2012-10-08,18.613,18.749,18.568,18.672,46440,0
2012-10-09,18.7,18.747,18.374,18.52,65394,0
2012-10-10,18.501,18.776,18.317,18.568,51234,0
2012-10-11,18.653,18.692,18.482,18.568,30532,0
2012-10-12,18.501,18.501,17.885,17.934,85683,0
2012-10-15,18.021,18.203,17.885,18.136,89895,0
2012-10-16,18.194,18.194,17.57,17.598,281552,0
2012-10-17,19.346,19.651,18.7,19.392,568121,0
2012-10-18,19.392,19.756,19.392,19.615,295522,0
2012-10-19,19.421,19.545,19.102,19.238,143921,0
2012-10-22,19.229,19.307,19.083,19.21,65639,0
2012-10-23,19.073,19.142,18.826,18.971,131451,0
2012-10-24,19.018,19.018,18.855,18.961,55032,0
2012-10-25,19.112,19.112,18.71,18.945,81559,0
2012-10-26,18.999,19.018,18.758,18.915,114565,0
2012-10-31,18.951,18.951,18.337,18.749,76619,0
2012-11-01,18.806,18.846,18.462,18.796,110063,0
2012-11-02,18.885,18.885,18.453,18.482,101177,0
2012-11-05,18.444,18.444,18.144,18.364,89165,0
2012-11-06,18.364,18.682,18.364,18.653,53874,0
2012-11-07,18.434,18.434,17.934,18.116,204086,0
2012-11-08,18.154,18.23,17.722,17.732,155797,0
2012-11-09,17.608,17.934,17.503,17.618,119764,0
2012-11-12,17.628,17.693,17.455,17.56,165251,0
2012-11-13,17.56,17.712,17.446,17.455,147386,0
2012-11-14,17.55,17.55,17.309,17.358,117803,0
2012-11-15,17.339,17.589,17.309,17.522,110138,0
2012-11-16,17.446,17.579,17.329,17.348,223869,0
2012-11-19,17.446,17.646,17.416,17.646,155180,0
2012-11-20,17.55,17.924,17.503,17.657,64603,0
2012-11-21,17.732,17.819,17.465,17.512,80807,0
2012-11-23,17.494,18.327,17.494,18.298,77446,0
2012-11-26,18.203,18.351,18.049,18.278,100221,0
2012-11-27,18.317,18.327,18.002,18.002,63390,0
2012-11-28,17.82,18.021,17.656,17.983,90630,0
2012-11-29,18.174,18.298,18.106,18.298,75680,0
2012-11-30,18.374,18.374,18.082,18.25,107632,0
2012-12-03,18.374,18.374,17.781,17.885,173606,0
2012-12-04,17.914,18.021,17.532,17.712,144457,0
2012-12-05,17.838,17.934,17.512,17.693,103410,0
2012-12-06,17.732,17.742,17.541,17.608,83958,0
2012-12-07,17.722,17.722,17.503,17.589,69248,0
2012-12-10,17.666,17.752,17.494,17.55,122598,0
2012-12-11,17.599,17.646,17.55,17.599,128478,0
2012-12-12,17.781,17.876,17.636,17.722,235045,0
2012-12-13,17.685,17.876,17.57,17.656,214920,0
2012-12-14,17.608,17.732,17.541,17.685,174093,0
2012-12-17,17.742,18.126,17.656,18.059,146093,0
2012-12-18,18.03,18.356,17.781,18.222,146794,0
2012-12-19,18.088,18.462,17.8,18.346,130427,0
2012-12-20,18.394,18.52,18.24,18.394,176585,0
2012-12-21,18.222,18.404,18.116,18.208,848972,0
2012-12-24,18.278,18.317,18.088,18.278,87797,0
2012-12-26,18.269,18.278,18.021,18.069,59525,0
2012-12-27,18.078,18.096,17.541,17.914,106463,0
2012-12-28,17.914,18.136,17.83,17.934,118819,0
2012-12-31,17.895,18.096,17.752,18.069,157294,0
2013-01-02,18.444,18.682,18.192,18.623,840419,0
2013-01-03,18.786,19.083,18.605,19.073,119232,0
2013-01-04,19.152,19.356,19.063,19.297,121270,0
2013-01-07,19.152,19.191,18.989,19.018,65785,0
2013-01-08,19.018,19.162,18.806,18.961,103343,0
2013-01-09,19.044,19.112,18.758,18.846,77650,0
2013-01-10,18.925,18.945,18.758,18.875,84566,0
2013-01-11,18.836,18.836,18.317,18.586,210956,0
2013-01-14,18.653,18.776,18.549,18.682,54807,0
2013-01-15,18.586,18.643,18.482,18.501,219081,0
2013-01-16,18.501,19.986,18.501,19.805,321831,0
2013-01-17,19.928,20.426,19.862,20.198,201906,0
2013-01-18,20.246,20.332,19.9,20.034,99035,0
2013-01-22,20.102,20.481,20.102,20.342,228542,0
2013-01-23,20.446,20.446,20.207,20.265,140096,0
2013-01-24,20.255,20.332,20.102,20.323,112574,0
2013-01-25,20.332,20.456,20.159,20.265,150107,0
2013-01-28,20.236,20.581,20.217,20.515,114523,0
2013-01-29,20.436,20.656,20.396,20.638,129598,0
2013-01-30,20.581,20.638,20.371,20.553,133697,0
2013-01-31,20.515,20.716,20.476,20.59,139207,0
2013-02-01,20.609,20.955,20.521,20.638,136464,0
2013-02-04,20.628,20.792,20.416,20.619,131978,0
2013-02-05,20.706,20.879,20.619,20.745,87034,0
2013-02-06,20.619,20.831,20.563,20.754,70120,0
2013-02-07,20.754,20.898,20.524,20.619,72549,0
2013-02-08,20.696,20.792,20.638,20.638,40085,0
2013-02-11,20.619,20.764,20.534,20.696,47992,0
2013-02-12,20.754,20.926,20.572,20.859,100339,0
2013-02-13,20.773,20.935,20.515,20.802,91531,0
2013-02-14,20.686,20.812,20.656,20.696,50035,0
2013-02-15,20.831,20.945,20.648,20.792,105338,0
2013-02-19,20.84,21.098,20.666,20.964,81525,0
2013-02-20,20.916,21.052,20.745,20.792,137846,0
2013-02-21,20.754,20.983,20.609,20.628,86175,0
2013-02-22,20.782,20.859,20.619,20.849,67369,0
2013-02-25,20.973,20.973,20.572,20.619,174561,0
2013-02-26,20.676,20.764,20.159,20.159,229021,0
2013-02-27,20.139,20.831,20.082,20.628,169636,0
2013-02-28,20.563,20.926,20.553,20.822,122257,0
2013-03-01,20.725,21.309,20.619,21.234,207222,0
2013-03-04,21.157,21.78,21.052,21.714,168789,0
2013-03-05,21.694,22.154,21.684,21.827,138542,0
2013-03-06,21.933,22.058,21.836,22.01,90844,0
2013-03-07,21.952,22.25,21.885,22.115,151050,0
2013-03-08,22.317,22.566,22.049,22.46,188056,0
2013-03-11,22.383,22.45,21.866,22.222,116269,0
2013-03-12,22.164,22.298,22.105,22.115,70039,0
2013-03-13,22.115,22.317,22.049,22.164,166416,0
2013-03-14,22.25,22.489,22.24,22.47,108989,0
2013-03-15,22.518,22.664,22.355,22.566,311267,0
2013-03-18,21.971,22.374,21.915,22.269,136355,0
2013-03-19,22.383,22.719,22.23,22.616,173125,0
2013-03-20,22.693,22.863,22.606,22.746,131598,0
2013-03-21,22.547,22.863,22.431,22.737,154775,0
2013-03-22,22.737,22.912,22.635,22.683,136470,0
2013-03-25,22.693,22.96,22.581,22.711,104012,0
2013-03-26,22.883,22.883,22.606,22.756,97255,0
2013-03-27,22.586,22.711,22.356,22.664,78540,0
2013-03-28,22.701,22.711,22.402,22.402,105727,0
2013-04-01,22.336,22.489,21.962,22.144,129959,0
2013-04-02,22.279,22.411,21.991,22.086,82612,0
2013-04-03,22.096,22.096,21.665,21.733,91956,0
2013-04-04,21.694,22.049,21.568,22,92380,0
2013-04-05,21.665,22.125,21.51,22.125,116142,0
2013-04-08,22.086,22.086,21.694,22.029,78054,0
2013-04-09,22,22.134,21.807,22.067,103171,0
2013-04-10,22.067,22.393,21.962,22.049,138381,0
2013-04-11,21.952,22.213,21.942,22.019,79935,0
2013-04-12,21.846,21.933,21.405,21.465,168264,0
2013-04-15,21.558,21.558,20.446,20.792,296663,0
2013-04-16,22.058,23.784,21.618,23.449,516515,0
2013-04-17,23.507,23.976,22.978,23.207,228875,0
2013-04-18,23.304,23.585,23.131,23.294,149215,0
2013-04-19,23.313,23.658,23.313,23.468,175282,0
2013-04-22,23.565,23.631,22.969,23.047,159394,0
2013-04-23,23.19,23.478,23.094,23.468,67592,0
2013-04-24,23.382,23.468,23.141,23.342,62367,0
2013-04-25,23.227,23.43,23.037,23.057,97480,0
2013-04-26,22.756,23.086,22.746,22.921,81677,0
2013-04-29,23.086,23.257,22.969,23.207,59325,0
2013-04-30,23.122,23.382,22.988,23.277,113165,0
2013-05-01,23.141,23.401,22.616,22.727,254615,0
2013-05-02,22.766,23.112,22.711,22.893,86444,0
2013-05-03,23.103,23.507,22.805,23.094,127305,0
2013-05-06,23.141,23.735,23.018,23.623,86017,0
2013-05-07,23.54,24.216,23.54,24.216,124595,0
2013-05-08,24.109,24.109,23.593,23.735,119515,0
2013-05-09,23.631,23.735,23.439,23.507,103627,0
2013-05-10,23.468,23.938,23.401,23.91,76101,0
2013-05-13,23.938,24.387,23.938,24.177,149866,0
2013-05-14,24.283,24.82,24.236,24.82,189172,0
2013-05-15,24.82,25.097,24.696,24.83,183244,0
2013-05-16,24.83,25.173,24.724,24.983,115302,0
2013-05-17,24.993,25.136,24.791,25.013,105748,0
2013-05-20,24.857,25.223,24.752,25.097,112209,0
2013-05-21,25.061,25.145,24.9,25.003,89460,0
2013-05-22,25.003,25.162,24.264,24.417,90592,0
2013-05-23,24.351,24.494,24.119,24.293,179034,0
2013-05-24,24.177,24.542,24.138,24.446,40501,0
2013-05-28,24.811,25.153,24.619,24.955,146973,0
2013-05-29,24.379,24.599,24.148,24.369,136096,0
2013-05-30,24.379,24.551,24.255,24.523,77005,0
2013-05-31,24.341,24.446,24.024,24.071,94016,0
2013-06-03,24.024,24.58,23.976,24.542,199707,0
2013-06-04,24.542,24.696,24.109,24.264,98882,0
2013-06-05,24.177,24.379,23.948,24.128,100025,0
2013-06-06,24.09,24.322,23.881,24.303,77768,0
2013-06-07,24.533,24.696,24.273,24.455,45984,0
2013-06-10,24.533,24.647,24.407,24.551,67312,0
2013-06-11,24.245,24.322,24.004,24.158,131415,0
2013-06-12,24.369,24.369,23.929,24.053,198507,0
2013-06-13,23.995,24.071,23.881,24.044,107545,0
2013-06-14,23.938,24.014,23.823,23.823,180058,0
2013-06-17,24.024,24.153,23.881,23.948,114744,0
2013-06-18,24.024,24.264,23.881,24.168,142708,0
2013-06-19,24.109,24.158,23.91,23.967,69225,0
2013-06-20,23.745,24.109,23.745,23.832,98357,0
2013-06-21,23.948,24.034,23.726,23.976,259456,0
2013-06-24,23.764,24.196,22.978,23.804,176704,0
2013-06-25,24.004,24.426,23.901,24.177,195841,0
2013-06-26,24.312,24.387,24.138,24.168,70055,0
2013-06-27,24.36,24.629,24.168,24.551,89165,0
2013-06-28,24.417,24.761,24.255,24.656,225716,0
2013-07-01,24.734,25.576,24.734,25.472,92837,0
2013-07-02,25.443,26.21,25.443,25.762,99699,0
2013-07-03,25.606,25.712,25.51,25.644,90838,0
2013-07-05,26.016,26.374,25.846,26.365,71394,0
2013-07-08,26.383,26.68,26.288,26.584,114496,0
2013-07-09,26.68,26.68,26.105,26.346,143633,0
2013-07-10,26.25,26.288,25.934,26.105,96464,0
2013-07-11,26.24,26.27,25.615,25.752,85796,0
2013-07-12,25.789,26.356,25.789,26.22,73597,0
2013-07-15,26.318,26.374,26.123,26.374,87493,0
2013-07-16,26.374,26.422,25.586,26.191,140212,0
2013-07-17,26.758,26.854,25.712,26.412,253351,0
2013-07-18,26.977,27.945,26.901,27.61,255442,0
2013-07-19,27.61,27.765,27.305,27.524,166176,0
2013-07-22,27.573,27.775,27.474,27.708,95987,0
2013-07-23,27.746,28.072,27.455,27.974,78067,0
2013-07-24,28.032,28.311,27.765,27.821,104328,0
2013-07-25,27.689,28.052,27.573,27.935,141301,0
2013-07-26,27.698,27.945,27.514,27.64,75924,0
2013-07-29,27.427,27.593,26.91,27.043,98017,0
2013-07-30,27.209,27.61,26.977,27.131,99464,0
2013-07-31,27.19,27.794,27.131,27.315,105080,0
2013-08-01,27.38,27.756,27.343,27.65,85788,0
2013-08-02,27.455,27.878,27.325,27.66,62599,0
2013-08-05,27.61,28.003,27.427,27.737,100714,0
2013-08-06,27.593,27.62,27.228,27.39,54855,0
2013-08-07,27.333,27.371,26.949,27.333,48316,0
2013-08-08,27.504,27.504,27.18,27.325,82969,0
2013-08-09,27.39,27.455,27.141,27.295,63677,0
2013-08-12,27.121,27.514,27.121,27.504,39313,0
2013-08-13,27.447,27.897,27.305,27.756,59525,0
2013-08-14,27.785,27.935,27.563,27.583,94735,0
2013-08-15,27.247,27.352,25.982,27.19,147635,0
2013-08-16,27.228,27.602,25.789,27.315,147228,0
2013-08-19,27.209,27.361,26.874,26.892,54825,0
2013-08-20,26.864,27.484,26.864,27.408,42576,0
2013-08-21,27.266,27.61,27.015,27.266,116555,0
2013-08-22,27.484,27.708,27.17,27.63,76833,0
2013-08-23,27.563,27.66,27.256,27.437,51743,0
2013-08-26,27.984,28.169,27.534,27.897,235352,0
2013-08-27,27.62,27.62,26.986,26.995,114940,0
2013-08-28,26.92,27.141,26.854,26.959,71538,0
2013-08-29,26.939,27.295,26.892,27.043,66738,0
2013-08-30,27.043,27.112,26.739,26.804,184222,0
2013-09-03,27.063,27.504,26.278,26.748,140962,0
2013-09-04,26.7,27.015,26.575,26.93,142985,0
2013-09-05,26.939,27.295,26.939,27.18,49319,0
2013-09-06,27.286,27.775,26.854,27.484,148335,0
2013-09-09,27.464,27.812,27.455,27.689,154972,0
2013-09-10,27.831,28.376,27.693,28.328,160711,0
2013-09-11,28.292,28.62,28.196,28.504,137090,0
2013-09-12,28.647,28.712,28.282,28.376,98353,0
2013-09-13,28.541,28.676,28.234,28.657,178857,0
2013-09-16,28.771,28.934,28.337,28.426,142867,0
2013-09-17,28.416,28.896,28.234,28.761,119405,0
2013-09-18,28.712,28.944,28.187,28.196,125156,0
2013-09-19,28.234,28.337,27.765,27.906,125813,0
2013-09-20,28.062,28.494,28.003,28.292,354795,0
2013-09-23,28.253,28.302,27.992,28.082,98841,0
2013-09-24,28.062,28.667,28.062,28.311,106566,0
2013-09-25,28.263,28.761,28.204,28.532,54429,0
2013-09-26,28.532,28.695,28.082,28.311,52796,0
2013-09-27,28.102,28.522,27.859,28.346,68401,0
2013-09-30,28.102,28.62,28.003,28.59,110214,0
2013-10-01,28.59,29.345,28.406,29.345,109277,0
2013-10-02,29.172,29.172,28.8,29.012,130546,0
2013-10-03,29.012,29.192,28.704,28.954,83835,0
2013-10-04,28.876,29.212,28.876,28.944,102271,0
2013-10-07,28.751,28.751,28.532,28.722,57557,0
2013-10-08,28.741,28.741,28.272,28.522,131173,0
2013-10-09,28.541,28.924,28.532,28.686,106773,0
2013-10-10,29.003,29.596,28.983,29.52,86441,0
2013-10-11,29.355,30.623,29.355,30.543,130858,0
2013-10-14,30.15,30.593,29.884,30.524,79142,0
2013-10-15,30.384,30.66,30.238,30.327,183827,0
2013-10-16,30.413,30.65,29.26,29.934,167250,0
2013-10-17,29.443,30.132,29.25,30.122,228806,0
2013-10-18,30.487,30.514,29.815,29.934,186958,0
2013-10-21,29.904,29.973,29.691,29.728,95824,0
2013-10-22,29.748,29.963,29.606,29.884,106773,0
2013-10-23,29.815,30.112,29.606,30.057,152654,0
2013-10-24,30.073,30.16,29.806,29.983,48697,0
2013-10-25,30.083,30.267,29.307,29.934,65901,0
2013-10-28,29.855,30.18,29.728,30.093,100518,0
2013-10-29,30.083,30.199,29.757,30.199,45251,0
2013-10-30,30.122,30.327,29.691,29.767,109067,0
2013-10-31,30.057,30.057,29.625,29.728,116992,0
2013-11-01,29.634,30.093,29.212,29.738,218968,0
2013-11-04,29.944,30.228,29.568,30.141,104481,0
2013-11-05,29.983,30.199,28.771,30.093,96139,0
2013-11-06,30.277,30.277,29.874,30.063,48343,0
2013-11-07,30.189,30.218,29.654,29.748,103957,0
2013-11-08,29.728,31.121,29.012,30.948,125550,0
2013-11-11,30.986,30.986,30.317,30.403,328245,0
2013-11-12,30.374,30.688,30.01,30.346,305930,0
2013-11-13,30.18,30.718,29.944,30.688,355563,0
2013-11-14,30.603,30.825,30.189,30.68,134614,0
2013-11-15,30.633,30.698,30.18,30.327,117281,0
2013-11-18,30.478,30.68,30.141,30.364,47026,0
2013-11-19,30.287,30.593,30.001,30.15,107399,0
2013-11-20,30.277,30.287,29.894,30.018,91240,0
2013-11-21,30.16,30.835,30.16,30.825,112533,0
2013-11-22,30.88,31.332,30.572,31.2,86539,0
2013-11-25,31.322,31.67,31.19,31.41,62203,0
2013-11-26,31.275,31.448,31.054,31.19,133341,0
2013-11-27,31.248,31.419,31.024,31.332,109927,0
2013-11-29,31.526,31.526,31.16,31.293,66592,0
2013-12-02,31.312,31.448,30.777,30.938,109909,0
2013-12-03,30.938,31.074,30.422,30.45,164337,0
2013-12-04,30.392,30.845,30.13,30.296,90387,0
2013-12-05,30.139,30.383,29.999,30.226,96314,0
2013-12-06,30.477,31.074,30.2,30.698,122848,0
2013-12-09,30.807,30.976,30.197,30.354,157579,0
2013-12-10,30.217,30.363,29.754,29.951,117534,0
2013-12-11,30.055,30.139,29.67,29.803,248537,0
2013-12-12,29.862,30.296,29.631,29.735,109316,0
2013-12-13,29.822,29.832,29.341,29.361,140416,0
2013-12-16,29.228,30.207,29.228,30.178,246091,0
2013-12-17,30.207,30.266,29.698,29.832,153521,0
2013-12-18,29.951,30.431,29.603,30.422,163195,0
2013-12-19,30.316,30.518,30.197,30.207,128233,0
2013-12-20,30.354,31.16,30.296,30.957,650807,0
2013-12-23,31.2,31.968,30.948,31.968,200637,0
2013-12-24,31.9,32.074,31.698,31.755,52924,0
2013-12-26,31.968,31.968,31.575,31.755,71144,0
2013-12-27,31.89,31.91,31.478,31.68,83378,0
2013-12-30,31.603,31.735,31.41,31.448,41085,0
2013-12-31,31.546,31.698,31.248,31.275,94234,0
2014-01-02,31.248,31.39,30.523,30.632,153801,0
2014-01-03,30.632,30.899,30.562,30.737,72956,0
2014-01-06,30.767,30.767,30.197,30.236,103215,0
2014-01-07,30.236,30.718,30.226,30.306,117325,0
2014-01-08,30.246,30.487,30.045,30.187,124815,0
2014-01-09,30.373,30.688,30.236,30.67,139112,0
2014-01-10,30.523,30.757,30.336,30.459,99613,0
2014-01-13,30.336,30.602,29.812,29.961,117325,0
2014-01-14,30.12,30.13,29.665,29.832,145148,0
2014-01-15,29.999,30.12,29.862,29.981,135838,0
2014-01-16,29.999,29.999,29.498,29.822,113163,0
2014-01-17,29.735,30.11,29.735,29.951,64591,0
2014-01-21,30.226,31.006,30.101,30.899,163590,0
2014-01-22,32.469,33.496,31.103,33.171,454546,0
2014-01-23,33.651,33.785,33.141,33.344,266372,0
2014-01-24,33.062,33.496,32.833,33.226,268350,0
2014-01-27,33.476,33.641,32.508,32.535,184828,0
2014-01-28,32.498,32.803,32.216,32.439,144576,0
2014-01-29,32.141,32.517,31.546,31.707,138967,0
2014-01-30,31.842,32.323,31.575,31.9,125645,0
2014-01-31,31.39,31.842,31.343,31.38,140727,0
2014-02-03,31.219,31.968,30.523,30.747,280860,0
2014-02-04,30.825,31.469,30.392,31.034,168192,0
2014-02-05,30.786,31.185,30.786,31.093,167386,0
2014-02-06,31.122,31.449,30.965,31.381,99759,0
2014-02-07,31.449,31.727,31.343,31.642,152023,0
2014-02-10,31.757,31.757,31.208,31.652,151277,0
2014-02-11,31.411,32.52,31.257,32.433,124890,0
2014-02-12,32.548,32.944,32.338,32.857,219111,0
2014-02-13,32.584,33.136,32.144,32.915,135659,0
2014-02-14,32.877,33.213,32.571,33.057,82160,0
2014-02-18,33.086,33.648,32.905,33.378,168516,0
2014-02-19,33.281,33.35,32.654,32.818,317510,0
2014-02-20,32.857,33.106,32.575,32.993,201083,0
2014-02-21,33.166,33.482,32.944,33.291,240019,0
2014-02-24,33.35,34.071,33.35,33.782,226093,0
2014-02-25,33.897,33.974,33.704,33.851,229095,0
2014-02-26,34.002,34.402,33.812,34.187,111535,0
2014-02-27,34.206,34.34,33.837,34.33,95469,0
2014-02-28,33.974,35.3,33.974,34.774,180169,0
2014-03-03,34.456,34.456,34.091,34.256,178475,0
2014-03-04,34.591,35.73,34.591,35.479,245922,0
2014-03-05,35.441,35.826,35.027,35.391,94202,0
2014-03-06,35.545,35.998,35.256,35.545,171680,0
2014-03-07,34.852,35.863,34.813,35.431,155364,0
2014-03-10,35.305,35.622,35.151,35.354,98373,0
2014-03-11,35.266,35.441,34.852,35.18,129618,0
2014-03-12,35.044,35.354,34.63,35.325,89439,0
2014-03-13,35.421,35.593,35.131,35.285,170123,0
2014-03-14,35.275,35.816,35.275,35.661,113653,0
2014-03-17,35.95,36.432,35.797,36.056,148514,0
2014-03-18,36.105,36.809,36.038,36.732,225393,0
2014-03-19,36.819,37.571,36.679,36.895,393613,0
2014-03-20,36.895,37.686,36.587,37.244,231156,0
2014-03-21,37.3,37.658,36.47,36.48,605181,0
2014-03-24,36.644,36.933,35.959,36.164,116479,0
2014-03-25,36.356,36.519,35.931,36.144,158340,0
2014-03-26,36.461,36.693,35.998,36.056,366665,0
2014-03-27,35.911,36.282,35.583,35.769,147532,0
2014-03-28,35.74,36.461,35.46,35.507,161503,0
2014-03-31,35.661,36.346,35.325,36.134,153341,0
2014-04-01,35.563,37.452,35.563,37.423,250088,0
2014-04-02,37.029,37.723,36.75,37.413,98589,0
2014-04-03,37.366,37.442,36.991,37.376,121511,0
2014-04-04,37.591,37.601,36.394,36.529,198420,0
2014-04-07,36.49,36.847,35.603,36.413,145611,0
2014-04-08,36.441,36.819,36.056,36.287,95263,0
2014-04-09,36.287,36.557,35.497,35.797,170821,0
2014-04-10,35.816,35.816,34.022,34.157,284812,0
2014-04-11,33.667,34.417,33.223,33.52,271447,0
2014-04-14,33.734,34.256,33.175,33.54,383791,0
2014-04-15,33.842,34.032,32.067,33.396,250993,0
2014-04-16,33.842,34.295,33.609,34.012,165268,0
2014-04-17,34.236,34.295,33.822,34.071,164147,0
2014-04-21,33.907,34.138,33.734,33.832,96053,0
2014-04-22,33.907,34.148,33.487,33.993,121999,0
2014-04-23,34.002,34.322,33.955,34.091,139960,0
2014-04-24,34.314,34.475,33.462,33.52,158669,0
2014-04-25,33.35,33.435,32.789,32.905,121296,0
2014-04-28,33.028,33.291,32.365,32.693,124688,0
2014-04-29,32.575,33.194,32.511,32.614,194996,0
2014-04-30,32.482,33.369,32.179,33.321,293594,0
2014-05-01,32.828,33.492,32.395,32.877,444109,0
2014-05-02,32.702,33.752,32.702,33.077,187003,0
2014-05-05,32.624,32.954,32.279,32.838,98784,0
2014-05-06,32.654,33.677,32.548,32.722,224534,0
2014-05-07,32.742,33.427,32.462,32.975,152220,0
2014-05-08,33.029,33.427,32.472,32.702,134327,0
2014-05-09,32.404,33.233,32.335,33.097,96556,0
2014-05-12,33.371,34.094,33.093,33.815,267920,0
2014-05-13,33.775,33.775,33.455,33.591,195780,0
2014-05-14,33.418,33.522,32.481,32.624,217703,0
2014-05-15,32.384,32.654,31.659,32.335,152214,0
2014-05-16,32.248,32.491,32.046,32.423,136449,0
2014-05-19,32.228,33.078,32.228,33.029,78223,0
2014-05-20,32.897,32.897,32.104,32.325,183888,0
2014-05-21,32.404,32.897,32.228,32.538,355473,0
2014-05-22,32.529,32.751,32.094,32.51,118935,0
2014-05-23,32.575,32.945,32.442,32.847,90448,0
2014-05-27,33.147,33.282,32.828,33.127,183345,0
2014-05-28,33.003,33.003,32.663,32.798,131038,0
2014-05-29,32.945,33.233,32.673,33.048,112150,0
2014-05-30,33.147,33.561,33.137,33.352,153448,0
2014-06-02,33.371,34.363,33.172,34.26,209658,0
2014-06-03,33.977,34.704,33.775,33.977,366844,0
2014-06-04,33.835,34.568,33.835,34.308,206120,0
2014-06-05,34.324,35.311,34.24,35.271,134818,0
2014-06-06,35.514,35.977,35.08,35.805,140474,0
2014-06-09,35.727,36.606,35.693,36.479,121747,0
2014-06-10,36.142,36.664,35.977,36.229,78458,0
2014-06-11,36.123,36.276,35.717,35.996,96441,0
2014-06-12,35.619,36.172,35.619,36.054,135290,0
2014-06-13,36.239,36.538,35.717,35.861,95479,0
2014-06-16,35.796,35.909,35.213,35.428,177132,0
2014-06-17,35.438,36.508,35.252,36.489,163369,0
2014-06-18,36.421,37.245,36.181,37.206,180863,0
2014-06-19,36.962,37.339,36.742,37.311,141885,0
2014-06-20,37.484,37.773,37.311,37.716,657675,0
2014-06-23,37.716,37.791,37.339,37.386,295258,0
2014-06-24,37.33,37.791,37.167,37.197,237448,0
2014-06-25,36.732,37.454,36.403,37.367,131482,0
2014-06-26,37.357,37.554,37.04,37.504,75499,0
2014-06-27,37.197,38.105,37.108,38.057,259357,0
2014-06-30,37.88,38.501,37.613,38.142,257352,0
2014-07-01,38.198,38.743,37.978,38.314,253032,0
2014-07-02,38.334,38.54,37.603,37.716,177931,0
2014-07-03,37.89,38.441,37.725,38.402,125519,0
2014-07-07,38.228,38.228,37.85,37.909,106883,0
2014-07-08,37.754,38.22,37.138,37.272,247889,0
2014-07-09,37.254,37.679,37.216,37.272,115130,0
2014-07-10,36.722,37.04,36.306,36.674,152098,0
2014-07-11,36.508,36.713,36.172,36.403,160871,0
2014-07-14,36.789,36.857,36.248,36.315,125490,0
2014-07-15,36.172,37.108,35.957,36.829,201669,0
2014-07-16,36.616,36.616,35.177,35.852,243068,0
2014-07-17,35.717,35.852,34.645,34.827,174421,0
2014-07-18,34.865,36.191,34.865,36.006,242732,0
2014-07-21,35.842,36.152,35.476,35.909,281112,0
2014-07-22,36.123,36.258,35.533,35.746,182635,0
2014-07-23,35.786,35.929,35.542,35.756,181076,0
2014-07-24,35.486,36.431,35.486,35.833,145308,0
2014-07-25,35.514,35.9,35.33,35.737,141790,0
2014-07-28,35.833,35.967,35.6,35.756,248785,0
2014-07-29,35.756,35.952,35.629,35.746,88139,0
2014-07-30,35.967,36.345,35.746,36.286,111044,0
2014-07-31,36.219,36.45,35.658,35.746,229996,0
2014-08-01,35.727,36.026,34.489,34.635,253686,0
2014-08-04,34.789,34.789,33.745,34.334,154799,0
2014-08-05,34.084,34.586,33.894,34.529,108953,0
2014-08-06,34.288,35.205,34.244,34.731,85873,0
2014-08-07,34.809,34.828,33.938,34.209,122854,0
2014-08-08,34.469,34.615,34.16,34.401,142316,0
2014-08-11,34.19,34.876,34.083,34.431,75911,0
2014-08-12,34.122,34.445,33.986,34.269,84892,0
2014-08-13,34.392,34.685,34.269,34.578,77734,0
2014-08-14,34.78,34.924,34.18,34.209,112718,0
2014-08-15,34.606,34.698,33.629,34.093,212025,0
2014-08-18,34.44,34.77,34.317,34.77,102018,0
2014-08-19,34.77,34.954,34.479,34.548,62260,0
2014-08-20,34.382,34.499,33.889,34.382,270431,0
2014-08-21,34.354,35.168,33.957,34.924,119923,0
2014-08-22,34.828,35.099,34.519,34.866,105980,0
2014-08-25,35.024,35.081,34.548,34.76,189611,0
2014-08-26,34.819,35.061,34.819,34.994,172305,0
2014-08-27,34.974,35.099,34.704,34.924,85211,0
2014-08-28,34.848,34.974,34.334,34.411,113324,0
2014-08-29,34.45,34.809,34.298,34.721,88094,0
2014-09-02,34.731,35.39,34.731,35.09,177091,0
2014-09-03,35.224,35.352,34.905,34.954,100061,0
2014-09-04,35.061,35.459,34.721,34.819,148082,0
2014-09-05,34.721,34.896,34.586,34.751,113839,0
2014-09-08,34.731,35.051,34.685,34.858,106230,0
2014-09-09,34.751,34.751,34.259,34.307,104458,0
2014-09-10,34.354,35.38,34.354,35.178,198874,0
2014-09-11,35.071,36.029,35.071,35.874,152949,0
2014-09-12,35.941,36.551,35.874,36.3,176517,0
2014-09-15,36.107,36.262,35.779,35.951,159112,0
2014-09-16,35.903,36.454,35.632,36.233,213187,0
2014-09-17,36.29,37.354,36.27,36.784,264996,0
2014-09-18,36.814,37.695,36.814,37.094,166111,0
2014-09-19,37.144,37.695,36.581,36.842,457720,0
2014-09-22,36.708,36.718,35.941,36.087,127593,0
2014-09-23,35.912,36.242,35.42,35.44,141266,0
2014-09-24,35.459,35.789,35.104,35.74,103963,0
2014-09-25,35.582,35.789,35.205,35.283,174124,0
2014-09-26,35.332,35.497,34.914,35.323,98011,0
2014-09-29,34.944,35.469,34.81,35.352,175676,0
2014-09-30,35.313,35.562,34.924,34.954,221974,0
2014-10-01,35.004,35.172,34.16,34.324,154216,0
2014-10-02,34.372,34.685,33.942,34.334,131079,0
2014-10-03,34.685,35.061,34.64,34.78,80378,0
2014-10-06,34.866,34.886,34.093,34.249,187741,0
2014-10-07,33.995,34.209,33.492,33.55,165220,0
2014-10-08,33.492,34.548,33.405,34.45,131327,0
2014-10-09,34.411,34.538,33.453,33.753,171504,0
2014-10-10,33.763,34.244,33.501,33.55,116378,0
2014-10-13,33.511,34.578,33.511,34.13,206182,0
2014-10-14,34.382,35.323,34.354,34.876,226505,0
2014-10-15,34.288,34.288,32.853,33.783,327771,0
2014-10-16,33.027,34.499,33.027,34.239,158304,0
2014-10-17,34.76,34.76,33.793,34.004,156017,0
2014-10-20,33.833,34.269,33.793,34.229,137184,0
2014-10-21,34.334,35.459,34.053,35.224,208598,0
2014-10-22,35.264,36.146,34.489,34.529,164382,0
2014-10-23,34.934,35.459,34.568,35.041,140876,0
2014-10-24,35.09,35.406,34.974,35.09,50724,0
2014-10-27,34.866,35.39,34.843,35.293,79056,0
2014-10-28,35.41,36.745,35.41,36.727,132488,0
2014-10-29,36.775,37.346,36.28,37.144,100201,0
2014-10-30,36.909,37.481,36.621,37.064,107198,0
2014-10-31,37.511,38.005,37.383,37.957,192478,0
2014-11-03,37.957,38.353,37.451,37.685,166265,0
2014-11-04,37.401,37.657,36.794,37.481,106661,0
2014-11-05,37.781,37.987,37.268,37.676,76471,0
2014-11-06,37.695,38.16,37.65,38.036,71610,0
2014-11-07,37.977,37.977,37.501,37.819,53362,0
2014-11-10,37.889,38.285,37.733,38.275,56020,0
2014-11-11,38.094,38.325,37.948,38.122,56721,0
2014-11-12,37.869,38.57,37.8,38.541,78666,0
2014-11-13,38.522,38.522,37.695,37.743,54787,0
2014-11-14,37.81,38.065,37.431,37.781,99740,0
2014-11-17,37.491,37.648,37.211,37.327,67340,0
2014-11-18,37.431,37.781,37.307,37.431,96400,0
2014-11-19,37.317,37.317,36.405,36.753,88095,0
2014-11-20,36.511,37.063,36.511,37.015,101997,0
2014-11-21,37.511,37.511,36.268,36.367,137364,0
2014-11-24,36.405,36.938,36.405,36.938,111463,0
2014-11-25,36.987,37.192,36.687,37.103,66671,0
2014-11-26,37.143,37.182,36.823,36.977,92385,0
2014-11-28,37.103,37.103,36.531,36.55,74217,0
2014-12-01,36.482,36.793,34.999,34.999,138625,0
2014-12-02,35.173,36.249,35.173,36.046,102357,0
2014-12-03,35.842,36.725,35.745,36.647,133154,0
2014-12-04,36.559,36.609,36.046,36.277,103630,0
2014-12-05,36.337,37.57,36.337,37.163,146430,0
2014-12-08,37.025,37.714,36.871,37.045,87099,0
2014-12-09,36.987,37.561,36.55,37.541,110510,0
2014-12-10,37.336,37.481,36.386,36.386,158491,0
2014-12-11,36.511,37.025,36.511,36.803,192783,0
2014-12-12,36.297,36.871,36.216,36.579,183272,0
2014-12-15,36.763,37.063,35.972,36.287,214295,0
2014-12-16,36.23,36.899,35.871,36.297,180001,0
2014-12-17,36.297,37.354,35.765,37.336,183013,0
2014-12-18,37.695,37.819,37.211,37.62,119456,0
2014-12-19,37.511,37.762,37.336,37.383,571128,0
2014-12-22,37.501,37.81,37.278,37.81,103683,0
2014-12-23,37.977,38.541,37.723,37.967,155826,0
2014-12-24,37.987,38.462,37.61,38.141,71491,0
2014-12-26,38.315,38.791,38.247,38.578,67059,0
2014-12-29,38.665,38.957,38.355,38.761,154845,0
2014-12-30,38.532,39.006,38.374,38.694,44609,0
2014-12-31,38.908,39.102,38.345,38.364,94156,0
2015-01-02,38.578,38.638,37.201,37.743,75368,0
2015-01-05,37.364,37.685,36.559,36.667,94015,0
2015-01-06,37.192,37.192,35.54,35.726,132714,0
2015-01-07,35.726,36.026,35.298,35.736,122526,0
2015-01-08,36.026,36.413,35.804,36.317,115981,0
2015-01-09,36.259,36.259,34.929,34.939,126553,0
2015-01-12,34.669,34.989,34.404,34.735,183175,0
2015-01-13,35.114,35.637,34.212,34.861,219149,0
2015-01-14,34.291,34.929,33.969,34.716,156033,0
2015-01-15,34.659,34.842,34.133,34.464,147834,0
2015-01-16,34.32,35.278,34.32,35.259,100458,0
2015-01-20,35.259,35.627,34.323,34.89,189593,0
2015-01-21,35.416,35.842,34.9,35.143,247760,0
2015-01-22,35.396,37.073,35.259,37.053,234056,0
2015-01-23,37.123,37.153,36.297,36.677,177049,0
2015-01-26,36.357,37.24,36.153,36.977,121550,0
2015-01-27,36.569,36.823,36.153,36.259,90161,0
2015-01-28,36.492,36.492,34.707,34.852,116542,0
2015-01-29,35.269,35.598,34.513,35.598,118589,0
2015-01-30,35.269,35.885,34.832,34.87,149923,0
2015-02-02,35.038,35.842,34.639,35.832,97443,0
2015-02-03,35.929,36.871,35.537,36.589,109047,0
2015-02-04,36.385,36.978,36.385,36.531,69259,0
2015-02-05,36.862,38.351,36.649,38.331,159622,0
2015-02-06,38.438,39.285,38.438,38.584,189419,0
2015-02-09,38.438,38.778,37.718,37.737,80273,0
2015-02-10,37.814,38.351,37.424,38.195,92479,0
2015-02-11,37.922,38.701,37.756,38.498,100349,0
2015-02-12,38.768,39.393,38.38,39.384,92660,0
2015-02-13,39.02,39.703,39.02,39.595,145069,0
2015-02-17,39.762,40.327,39.166,40.257,88603,0
2015-02-18,39.879,39.998,39.148,39.384,115104,0
2015-02-19,39.157,39.605,38.897,39.09,72817,0
2015-02-20,38.926,39.402,38.214,39.402,92711,0
2015-02-23,39.402,39.402,38.701,39.354,86380,0
2015-02-24,39.451,39.899,39.198,39.684,143092,0
2015-02-25,39.664,39.938,39.491,39.792,128314,0
2015-02-26,39.998,40.579,39.772,40.579,131968,0
2015-02-27,40.539,41.124,40.22,40.883,238082,0
2015-03-02,40.835,41.368,40.637,41.301,147531,0
2015-03-03,41.174,41.398,40.835,41.311,162529,0
2015-03-04,41.164,41.32,40.337,40.854,113009,0
2015-03-05,40.93,41.204,40.598,40.94,114961,0
2015-03-06,40.785,41.767,40.726,41.114,123283,0
2015-03-09,41.329,41.757,41.114,41.445,76436,0
2015-03-10,41.066,41.085,40.377,40.463,78901,0
2015-03-11,40.647,41.425,40.579,41.349,176708,0
2015-03-12,41.807,43.101,41.739,43.083,178556,0
2015-03-13,42.935,43.277,42.674,43.073,170850,0
2015-03-16,43.13,43.481,42.761,42.875,105714,0
2015-03-17,42.674,43.073,42.456,43.044,88765,0
2015-03-18,42.644,43.333,42.362,42.885,158934,0
2015-03-19,42.644,42.905,42.324,42.865,114037,0
2015-03-20,43.178,44.084,42.752,43.986,343240,0
2015-03-23,44.103,44.103,43.218,43.432,134379,0
2015-03-24,43.782,43.918,42.945,43.49,145988,0
2015-03-25,43.772,43.772,42.398,42.426,171468,0
2015-03-26,42.087,43.004,42.019,42.954,97395,0
2015-03-27,42.576,42.855,42.344,42.779,82702,0
2015-03-30,42.954,43.695,42.817,43.343,94312,0
2015-03-31,43.034,43.423,42.525,43.277,115432,0
2015-04-01,42.407,43.277,42.284,43.073,130884,0
2015-04-02,43.073,43.608,42.826,43.598,131808,0
2015-04-06,43.073,43.442,42.704,43.277,98010,0
2015-04-07,42.964,43.753,42.964,43.423,82457,0
2015-04-08,44.249,44.63,44.143,44.474,192529,0
2015-04-09,44.474,44.474,43.237,43.665,243441,0
2015-04-10,43.909,43.909,43.285,43.481,169413,0
2015-04-13,43.588,44.873,43.373,44.804,135406,0
2015-04-14,44.474,44.668,44.288,44.385,90921,0
2015-04-15,44.444,45.475,44.336,45.213,137347,0
2015-04-16,45.067,45.358,44.765,45.271,102373,0
2015-04-17,45.135,45.135,44.219,44.239,107668,0
2015-04-20,44.376,45.243,44.075,44.922,76978,0
2015-04-21,44.94,46.498,44.922,46.224,128934,0
2015-04-22,46.43,46.812,45.728,46.469,105654,0
2015-04-23,46.333,46.44,45.974,46.304,65135,0
2015-04-24,46.44,46.44,45.748,45.786,87421,0
2015-04-27,45.984,46.76,45.3,45.378,145062,0
2015-04-28,45.309,46.04,45.184,46.021,286894,0
2015-04-29,47.055,47.572,46.362,47.428,376801,0
2015-04-30,47.28,47.67,46.334,46.499,341961,0
2015-05-01,47.532,47.532,46.45,46.84,262336,0
2015-05-04,46.84,47.408,46.645,47.181,228725,0
2015-05-05,46.989,47.68,46.733,47.094,212122,0
2015-05-06,47.084,47.379,46.362,47.131,161325,0
2015-05-07,47.046,47.131,46.529,46.723,122789,0
2015-05-08,47.474,47.474,46.539,46.752,150229,0
2015-05-11,47.036,47.611,46.91,47.502,153303,0
2015-05-12,47.32,47.982,46.411,47.621,97993,0
2015-05-13,47.709,48.148,47.464,48.1,123790,0
2015-05-14,48.276,48.616,47.661,48.47,101963,0
2015-05-15,48.596,48.596,47.417,47.874,145391,0
2015-05-18,47.933,49.134,47.601,48.918,147797,0
2015-05-19,49.026,49.457,48.871,49.339,144649,0
2015-05-20,49.377,49.377,48.656,48.735,102065,0
2015-05-21,48.596,48.938,48.119,48.392,123277,0
2015-05-22,48.352,48.754,47.865,48.031,93049,0
2015-05-26,47.826,47.856,47.084,47.739,115163,0
2015-05-27,47.913,48.529,47.502,48.422,105241,0
2015-05-28,48.372,48.666,47.972,48.636,91641,0
2015-05-29,48.587,48.587,47.69,48.315,115593,0
2015-06-01,48.236,48.646,47.483,48.139,72201,0
2015-06-02,48.011,49.544,47.913,49.377,150073,0
2015-06-03,49.65,50.715,49.604,50.441,110469,0
2015-06-04,50.297,50.568,49.349,49.524,105038,0
2015-06-05,49.758,50.938,49.574,50.871,178820,0
2015-06-08,50.734,51.484,50.724,51.252,156685,0
2015-06-09,51.33,52.207,50.469,51.731,132179,0
2015-06-10,51.944,53.28,51.731,52.472,218786,0
2015-06-11,52.393,52.793,51.203,52.501,171031,0
2015-06-12,52.207,52.364,51.653,52.092,110469,0
2015-06-15,51.914,52.784,50.988,52.16,111697,0
2015-06-16,51.984,52.638,51.964,52.265,111287,0
2015-06-17,52.334,52.793,51.35,51.514,115490,0
2015-06-18,51.854,52.413,51.213,52.207,156890,0
2015-06-19,52.16,52.491,51.798,52.072,317059,0
2015-06-22,52.462,53.173,52.344,53.077,127889,0
2015-06-23,53.223,54.051,53.223,53.551,139542,0
2015-06-24,53.496,53.994,53.028,53.107,134859,0
2015-06-25,53.107,53.866,52.891,53.31,198393,0
2015-06-26,53.252,54.09,53.087,53.369,390021,0
2015-06-29,53.163,53.574,52.197,52.295,131476,0
2015-06-30,52.979,53.36,52.285,53.057,170779,0
2015-07-01,53.671,54.287,53.213,53.711,143568,0
2015-07-02,52.979,52.979,51.721,52.334,243788,0
2015-07-06,51.807,52.491,51.36,51.573,291645,0
2015-07-07,51.417,51.593,50.345,51.008,233849,0
2015-07-08,50.657,51.037,50.354,50.988,261106,0
2015-07-09,51.613,51.759,51.233,51.613,158221,0
2015-07-10,52.265,53.028,51.835,53.028,159350,0
2015-07-13,53.418,53.671,53.115,53.457,219912,0
2015-07-14,53.163,53.827,53.028,53.769,126630,0
2015-07-15,54.032,54.394,53.661,53.847,135488,0
2015-07-16,54.238,54.649,53.526,53.671,115080,0
2015-07-17,53.622,53.622,52.344,52.852,164779,0
2015-07-20,52.832,53.809,52.774,53.749,103297,0
2015-07-21,53.809,54.472,53.193,53.583,125942,0
2015-07-22,53.556,53.612,52.062,53.3,230262,0
2015-07-23,52.334,54.218,52.334,52.666,171135,0
2015-07-24,52.472,52.618,51.369,51.815,186302,0
2015-07-27,51.057,51.711,50.412,50.822,160066,0
2015-07-28,51.31,51.31,50.138,50.948,154328,0
2015-07-29,51.369,51.583,50.558,51.34,170620,0
2015-07-30,51.075,51.835,50.637,51.583,111393,0
2015-07-31,51.603,51.904,51.124,51.807,184968,0
2015-08-03,51.693,51.894,50.929,51.397,111398,0
2015-08-04,51.573,52.285,50.948,51.094,107497,0
2015-08-05,51.272,52.134,51.028,51.398,108374,0
2015-08-06,51.282,51.567,50.136,50.811,112270,0
2015-08-07,50.577,51.282,50.314,50.801,169208,0
2015-08-10,50.763,51.926,50.763,51.771,116657,0
2015-08-11,51.008,51.781,50.019,50.696,82925,0
2015-08-12,50.429,50.517,48.796,49.657,107966,0
2015-08-13,49.715,50.723,49.364,50.334,133118,0
2015-08-14,50.195,51.104,50.195,51.047,153464,0
2015-08-17,50.686,51.752,50.205,51.094,96310,0
2015-08-18,50.88,51.408,50.215,50.666,103673,0
2015-08-19,50.225,50.723,49.55,49.61,149271,0
2015-08-20,49.021,49.843,47.731,47.731,233007,0
2015-08-21,46.8,48.416,46.8,47.721,222168,0
2015-08-24,45.091,47.036,44.904,44.904,260285,0
2015-08-25,45.051,46.184,44.014,44.044,210410,0
2015-08-26,45.091,45.6,43.876,44.601,367350,0
2015-08-27,44.991,47.291,44.825,46.606,423070,0
2015-08-28,46.304,46.94,45.902,46.194,183215,0
2015-08-31,45.61,46.479,45.11,46.38,188328,0
2015-09-01,45.304,45.932,43.876,44.181,174319,0
2015-09-02,44.924,45.129,44.132,45.021,126267,0
2015-09-03,45.119,45.744,45.011,45.178,112668,0
2015-09-04,44.698,45.343,44.454,45.119,92732,0
2015-09-08,45.803,47.524,45.481,47.33,244354,0
2015-09-09,47.858,48.396,46.333,46.42,179228,0
2015-09-10,46.323,47.192,46.323,46.772,71700,0
2015-09-11,47.524,47.603,46.694,47.419,263780,0
2015-09-14,47.301,48.073,46.83,47.534,148351,0
2015-09-15,47.731,48.484,47.456,48.239,83325,0
2015-09-16,48.376,48.376,47.534,48.083,86802,0
2015-09-17,47.985,48.749,46.998,47.162,171788,0
2015-09-18,46.498,47.232,45.491,45.783,440043,0
2015-09-21,46.214,47.241,46.204,46.9,145078,0
2015-09-22,46.264,46.979,46.264,46.558,132096,0
2015-09-23,46.694,47.104,46.254,46.655,105084,0
2015-09-24,46.174,47.36,45.972,47.321,202834,0
2015-09-25,47.946,48.679,47.36,48.113,200084,0
2015-09-28,47.858,48.189,47.241,47.311,144442,0
2015-09-29,47.465,47.475,46.979,47.291,73204,0
2015-09-30,47.828,48.435,47.311,48.327,171252,0
2015-10-01,48.239,48.289,46.998,47.711,168697,0
2015-10-02,47.066,47.066,45.237,46.85,148249,0
2015-10-05,47.182,48.973,46.854,48.561,236502,0
2015-10-06,48.445,49.159,48.337,48.806,215727,0
2015-10-07,48.856,49.883,48.787,49.824,193335,0
2015-10-08,49.814,50.86,49.383,50.851,141092,0
2015-10-09,50.948,51.057,49.989,50.127,104284,0
2015-10-12,50.146,50.567,49.637,50.401,64290,0
2015-10-13,50.155,50.723,50.155,50.419,154383,0
2015-10-14,50.275,50.275,49.198,49.637,387288,0
2015-10-15,49.971,51.282,49.61,51.213,186179,0
2015-10-16,51.341,51.684,50.517,51.311,142421,0
2015-10-19,50.899,52.18,50.899,51.761,105309,0
2015-10-20,51.976,52.903,51.761,52.903,134720,0
2015-10-21,52.268,53.755,51.173,51.233,312651,0
2015-10-22,51.722,53.608,51.213,52.826,145999,0
2015-10-23,53.102,54.265,53.043,53.483,290567,0
2015-10-26,53.542,53.735,52.445,52.913,167981,0
2015-10-27,52.709,53.148,51.807,52.035,188328,0
2015-10-28,52.248,53.637,52.248,53.552,292305,0
2015-10-29,53.608,53.873,52.67,52.807,193134,0
2015-10-30,52.592,52.913,51.028,51.466,119007,0
2015-11-02,51.634,52.846,51.584,52.317,143203,0
2015-11-03,52.064,52.68,51.781,52.465,156122,0
2015-11-04,52.582,52.886,52.179,52.69,129976,0
2015-11-05,52.817,53.758,52.436,53.504,160260,0
2015-11-06,53.916,56.552,53.916,55.68,351736,0
2015-11-09,56.552,56.845,54.906,55.218,209882,0
2015-11-10,55.328,55.768,54.474,54.886,173725,0
2015-11-11,54.886,54.994,53.544,53.946,183724,0
2015-11-12,53.738,53.738,52.749,53.131,130270,0
2015-11-13,52.867,53.22,52.014,52.337,204738,0
2015-11-16,52.171,53.141,52.024,53.083,209328,0
2015-11-17,53.267,54.023,52.867,52.934,129556,0
2015-11-18,52.984,53.564,52.367,53.504,151896,0
2015-11-19,53.386,53.544,52.582,52.876,130779,0
2015-11-20,53.103,53.307,52.759,53.249,113537,0
2015-11-23,53.15,53.68,52.445,53.405,84465,0
2015-11-24,52.994,53.601,52.651,53.425,113130,0
2015-11-25,53.514,53.72,53.131,53.524,91301,0
2015-11-27,53.573,53.906,53.121,53.826,58247,0
2015-11-30,53.768,53.826,53.18,53.258,126800,0
2015-12-01,53.564,53.818,52.69,53.317,117652,0
2015-12-02,53.337,53.564,52.199,52.445,242931,0
2015-12-03,52.827,53.386,51.999,52.416,218062,0
2015-12-04,52.494,53.946,52.034,53.876,227078,0
2015-12-07,53.67,54.259,52.357,52.749,214427,0
2015-12-08,52.199,52.552,51.299,51.945,171194,0
2015-12-09,51.642,52.788,49.759,51.081,229222,0
2015-12-10,50.876,51.562,50.032,50.945,210755,0
2015-12-11,49.897,50.701,49.023,49.828,342453,0
2015-12-14,49.779,50.329,48.73,50.042,271603,0
2015-12-15,50.464,51.532,49.965,50.995,236261,0
2015-12-16,51.416,52.238,50.21,52.083,212182,0
2015-12-17,52.308,52.513,50.807,51.23,176175,0
2015-12-18,50.905,51.005,49.513,50.023,916371,0
2015-12-21,50.503,50.866,49.818,50.523,142409,0
2015-12-22,50.672,50.925,49.573,50.915,199931,0
2015-12-23,51.081,51.121,50.603,51.091,107520,0
2015-12-24,51.14,52.073,50.985,51.75,78578,0
2015-12-28,51.435,51.985,50.503,51.081,129269,0
2015-12-29,51.318,52.053,51.269,51.865,97015,0
2015-12-30,51.816,52.182,51.081,51.23,39667,0
2015-12-31,50.975,51.338,50.309,50.348,94048,0
2016-01-04,49.318,50.002,48.828,49.191,185139,0
2016-01-05,49.386,49.917,48.888,49.221,179858,0
2016-01-06,48.357,49.211,48.229,49.023,246850,0
2016-01-07,47.886,48.78,47.407,47.73,220239,0
2016-01-08,48.219,48.219,46.29,46.396,168746,0
2016-01-11,46.778,47.2,45.739,46.642,291263,0
2016-01-12,47.22,47.269,46.063,46.857,185201,0
2016-01-13,47.025,47.025,45.269,45.967,209948,0
2016-01-14,46.376,46.956,45.878,46.544,129622,0
2016-01-15,45.25,46.534,44.642,45.907,295932,0
2016-01-19,46.19,46.759,45.279,45.584,214529,0
2016-01-20,45.525,46.31,43.837,46.073,316874,0
2016-01-21,46.033,47.18,45.651,46.494,272454,0
2016-01-22,46.797,47.866,46.652,47.455,236056,0
2016-01-25,47.71,47.809,45.142,45.307,208993,0
2016-01-26,45.642,48.122,45.642,48.073,372108,0
2016-01-27,47.799,49.779,47.484,49.092,387984,0
2016-01-28,49.789,51.542,49.729,50.309,292488,0
2016-01-29,50.905,51.779,47.985,48.868,852191,0
2016-02-01,48.671,49.231,48.161,48.808,325457,0
2016-02-02,48.279,48.279,46.867,47.16,116922,0
2016-02-03,47.752,47.893,45.685,46.846,210634,0
2016-02-04,46.916,47.762,46.138,46.816,164732,0
2016-02-05,46.936,47.23,46.012,46.021,213575,0
2016-02-08,45.382,45.627,43.986,44.22,286351,0
2016-02-09,43.454,44.468,42.59,43.808,332305,0
2016-02-10,44.339,44.998,44.026,44.438,230391,0
2016-02-11,43.996,44.144,42.953,43.966,330107,0
2016-02-12,44.851,46.177,44.733,45.923,193410,0
2016-02-16,46.621,47.239,46.09,47.093,211106,0
2016-02-17,47.534,47.534,46.492,46.748,209884,0
2016-02-18,46.836,46.836,45.028,45.185,107263,0
2016-02-19,45.098,46.002,45.098,45.56,107286,0
2016-02-22,46.08,46.08,45.589,45.666,128991,0
2016-02-23,45.619,45.619,44.183,44.193,170822,0
2016-02-24,43.523,44.752,43.15,44.737,136023,0
2016-02-25,44.831,45.205,44.202,44.979,103764,0
2016-02-26,45.5,46.787,44.566,46.404,191534,0
2016-02-29,46.307,46.394,45.49,45.589,229270,0
2016-03-01,45.854,47.559,45.117,47.102,120892,0
2016-03-02,47.239,47.408,46.532,47.289,137113,0
2016-03-03,47.19,47.722,47.111,47.692,149448,0
2016-03-04,47.878,48.519,47.16,47.269,262074,0
2016-03-07,47.005,48.381,46.591,48.361,255229,0
2016-03-08,47.938,48.173,46.63,46.729,335188,0
2016-03-09,46.975,47.044,46.247,46.346,134532,0
2016-03-10,46.63,46.876,45.579,46.71,162110,0
2016-03-11,47.17,48.361,46.876,48.292,149912,0
2016-03-14,48.212,48.331,47.329,48.086,213187,0
2016-03-15,48.017,48.705,47.329,47.379,346466,0
2016-03-16,47.21,47.593,46.09,46.7,233810,0
2016-03-17,46.7,48.154,46.07,47.859,202534,0
2016-03-18,48.125,48.823,47.653,48.164,337995,0
2016-03-21,47.977,48.242,47.17,47.801,172421,0
2016-03-22,47.456,47.997,47.074,47.722,131404,0
2016-03-23,47.514,47.908,47.015,47.015,161457,0
2016-03-24,46.63,46.787,46.07,46.719,97091,0
2016-03-28,46.777,46.836,45.983,46.287,135818,0
2016-03-29,45.933,47.299,45.346,47.279,159719,0
2016-03-30,47.438,48.217,47.359,47.898,143627,0
2016-03-31,47.762,48.391,47.319,48.232,308509,0
2016-04-01,47.819,48.546,47.359,47.938,176123,0
2016-04-04,47.948,48.635,47.583,48.242,92270,0
2016-04-05,47.772,48.416,46.806,46.856,291094,0
2016-04-06,46.758,47.898,46.687,47.762,217913,0
2016-04-07,47.359,48.022,47.093,47.309,470341,0
2016-04-08,47.752,48.99,47.14,47.379,297242,0
2016-04-11,47.593,49.029,47.465,47.898,131346,0
2016-04-12,48.056,48.784,47.742,48.645,103392,0
2016-04-13,49.039,50.473,49.019,50.376,339001,0
2016-04-14,50.279,51.655,50.081,50.563,243135,0
2016-04-15,50.249,50.672,49.605,50.299,156565,0
2016-04-18,50.011,51.123,50.011,50.818,117300,0
2016-04-19,50.808,51.438,50.121,50.72,206632,0
2016-04-20,50.916,51.182,50.179,50.857,223212,0
2016-04-21,51.065,51.172,49.668,49.963,231172,0
2016-04-22,50.071,50.454,49.875,50.14,142267,0
2016-04-25,49.885,49.905,48.823,49.256,273964,0
2016-04-26,49.471,50.001,49.148,49.865,177687,0
2016-04-27,49.57,49.963,49.058,49.481,118195,0
2016-04-28,49.177,49.707,48.361,48.469,99949,0
2016-04-29,48.509,48.745,47.583,48.341,281513,0
2016-05-02,48.499,48.793,47.928,48.705,148307,0
2016-05-03,48.212,49.029,46.856,46.946,175181,0
2016-05-04,46.472,47.448,45.91,46.491,181776,0
2016-05-05,46.531,46.816,46.009,46.315,195929,0
2016-05-06,46.156,46.61,45.693,46.61,126785,0
2016-05-09,46.462,46.866,46.126,46.659,188007,0
2016-05-10,46.975,47.605,46.737,47.181,91019,0
2016-05-11,46.946,47.536,46.659,46.787,65278,0
2016-05-12,47.102,47.3,46.295,46.728,97453,0
2016-05-13,46.639,47.24,45.615,45.871,82561,0
2016-05-16,45.751,46.816,45.751,46.335,56406,0
2016-05-17,46.195,46.806,45.397,45.851,177270,0
2016-05-18,45.801,47.625,45.801,47.487,319674,0
2016-05-19,47.27,48.355,46.995,47.34,205951,0
2016-05-20,47.655,48.345,47.489,48.266,119141,0
2016-05-23,48.119,48.524,47.871,48.079,107543,0
2016-05-24,48.405,49.291,48.405,49.204,200695,0
2016-05-25,49.301,50.14,49.025,49.43,165380,0
2016-05-26,49.321,49.39,48.64,48.67,118254,0
2016-05-27,48.6,48.966,48.221,48.966,166330,0
2016-05-31,49.005,49.005,47.98,48.484,104563,0
2016-06-01,48.139,48.946,47.784,48.799,90905,0
2016-06-02,48.7,49.054,48.311,48.996,83008,0
2016-06-03,48.533,48.68,46.916,48.65,155350,0
2016-06-06,48.64,49.944,48.64,49.676,307243,0
2016-06-07,49.745,49.765,48.809,48.916,198193,0
2016-06-08,48.869,49.44,48.464,49.341,119483,0
2016-06-09,49.074,49.281,48.246,49.005,160658,0
2016-06-10,48.365,49.214,48.099,48.916,171552,0
2016-06-13,48.78,49.159,48.345,48.541,200848,0
2016-06-14,48.236,49.067,47.951,48.05,251328,0
2016-06-15,48.148,48.77,47.754,47.832,193516,0
2016-06-16,47.546,47.871,46.985,47.605,222913,0
2016-06-17,47.744,47.98,47.102,47.496,329026,0
2016-06-20,48.129,48.821,48.129,48.256,191360,0
2016-06-21,48.256,49.124,47.891,49.074,618964,0
2016-06-22,49.084,49.45,48.375,48.6,244326,0
2016-06-23,48.879,50.269,48.819,50.269,319311,0
2016-06-24,47.635,48.286,46.009,46.018,705431,0
2016-06-27,45.387,46.21,43.987,44.521,401296,0
2016-06-28,45.2,45.751,44.521,45.436,170987,0
2016-06-29,45.89,46.946,45.771,46.936,161616,0
2016-06-30,47.044,48.168,46.511,48.168,216471,0
2016-07-01,47.852,47.852,46.664,47.813,327583,0
2016-07-05,47.25,47.39,46.462,46.777,278803,0
2016-07-06,46.255,47.221,46.165,47.191,176057,0
2016-07-07,47.419,47.961,47.151,47.724,114423,0
2016-07-08,48.316,49.054,48.129,49.025,210257,0
2016-07-11,49.301,49.765,49.079,49.538,222513,0
2016-07-12,49.548,52.143,49.47,51.954,446723,0
2016-07-13,51.313,52.053,51.313,51.894,230306,0
2016-07-14,52.733,53.334,52.348,52.939,376881,0
2016-07-15,53.581,53.581,53.039,53.344,317056,0
2016-07-18,53.147,53.284,52.644,52.919,139514,0
2016-07-19,52.615,53.523,52.615,52.909,151883,0
2016-07-20,53.473,53.473,52.535,52.842,129392,0
2016-07-21,52.663,53.284,51.844,52.003,171288,0
2016-07-22,52.172,52.822,51.864,52.713,200230,0
2016-07-25,52.822,53.503,52.219,52.703,136355,0
2016-07-26,52.703,53.069,52.545,52.792,162853,0
2016-07-27,52.713,53.393,52.713,53.099,73830,0
2016-07-28,52.891,53.147,52.388,52.881,165435,0
2016-07-29,52.693,53.157,52.328,52.368,204627,0
2016-08-01,52.507,52.595,51.579,51.679,129818,0
2016-08-02,51.549,51.669,50.83,50.898,122618,0
2016-08-03,50.978,51.531,50.978,51.522,85673,0
2016-08-04,51.611,51.847,51.285,51.462,102777,0
2016-08-05,51.957,53.56,51.571,53.351,176642,0
2016-08-08,53.41,53.578,52.718,52.847,114435,0
2016-08-09,52.847,53.311,51.789,53.242,110911,0
2016-08-10,53.123,53.331,52.248,52.6,99646,0
2016-08-11,52.6,53.114,52.442,52.678,136107,0
2016-08-12,52.312,52.935,52.312,52.678,69108,0
2016-08-15,52.63,53.5,52.63,53.45,61151,0
2016-08-16,52.668,53.311,52.668,53.085,146895,0
2016-08-17,53.055,53.835,52.935,53.657,195028,0
2016-08-18,53.351,54.231,53.351,54.211,193709,0
2016-08-19,54.062,54.379,53.4,54.369,130930,0
2016-08-22,54.369,55.061,53.994,54.864,128051,0
2016-08-23,54.764,55.18,54.764,54.992,135367,0
2016-08-24,55.022,55.239,54.834,55.041,91566,0
2016-08-25,55.041,55.369,55.036,55.279,130636,0
2016-08-26,55.121,55.813,54.804,55.724,138626,0
2016-08-29,55.674,56.218,55.664,55.823,107065,0
2016-08-30,55.694,56.327,55.556,56.168,184561,0
2016-08-31,56.188,56.278,55.359,56.051,267581,0
2016-09-01,56.357,56.456,55.091,55.516,212889,0
2016-09-02,55.744,56.109,55.269,56.081,244796,0
2016-09-06,56.297,56.297,54.864,55.536,214112,0
2016-09-07,55.299,56.031,55.299,56.031,111790,0
2016-09-08,56.071,56.623,55.971,56.613,215734,0
2016-09-09,56.327,56.741,55.842,55.872,213010,0
2016-09-12,55.526,56.583,55.144,56.573,166585,0
2016-09-13,55.417,55.616,54.637,55.041,190495,0
2016-09-14,55.16,55.397,54.312,54.399,181621,0
2016-09-15,54.339,54.943,53.964,54.914,219335,0
2016-09-16,54.864,54.864,53.94,54.379,259300,0
2016-09-19,54.369,55.007,53.592,54.478,119802,0
2016-09-20,54.715,54.744,54.251,54.359,108753,0
2016-09-21,54.685,54.973,54.142,54.676,119860,0
2016-09-22,54.844,55.061,54.409,55.032,275797,0
2016-09-23,54.794,55.18,54.498,54.647,125763,0
2016-09-26,54.202,54.202,53.143,53.153,119268,0
2016-09-27,52.876,53.483,52.688,53.351,176686,0
2016-09-28,53.647,53.885,53.232,53.865,229372,0
2016-09-29,53.855,54.182,52.402,52.442,178725,0
2016-09-30,52.678,53.637,52.372,53.47,234101,0
2016-10-03,53.025,53.637,52.797,53.351,151502,0
2016-10-04,53.4,54.102,53.331,53.687,99816,0
2016-10-05,53.855,54.676,53.855,54.439,161896,0
2016-10-06,54.517,54.557,54.112,54.517,80114,0
2016-10-07,54.419,54.549,53.717,54.389,140616,0
2016-10-10,54.676,55.16,54.676,54.854,117256,0
2016-10-11,54.587,55.061,53.806,54.092,85008,0
2016-10-12,54.112,54.429,53.825,53.984,96290,0
2016-10-13,53.51,53.627,52.372,52.817,141107,0
2016-10-14,53.38,53.578,52.867,53.123,52918,0
2016-10-17,53.163,53.223,52.698,52.698,61040,0
2016-10-18,53.331,53.331,52.698,53.005,138278,0
2016-10-19,52.273,53.321,50.672,53.005,176978,0
2016-10-20,51.818,52.668,51.415,51.671,238904,0
2016-10-21,51.076,51.432,50.326,50.751,260616,0
2016-10-24,50.78,51.344,50.503,50.513,277072,0
2016-10-25,50.603,50.751,50.257,50.483,217940,0
2016-10-26,50.375,50.948,50.167,50.473,263205,0
2016-10-27,50.908,51.076,50.345,50.998,188682,0
2016-10-28,50.988,51.116,50.306,50.741,152957,0
2016-10-31,50.869,51.116,50.423,51.018,223011,0
2016-11-01,51.018,51.462,50.078,50.523,204331,0
2016-11-02,50.365,50.365,48.977,49.274,186320,0
2016-11-03,49.373,49.869,49.274,49.621,124214,0
2016-11-04,49.72,50.909,49.274,50.067,168476,0
2016-11-07,51.059,51.951,50.909,51.901,186592,0
2016-11-08,51.554,52.298,51.108,51.356,136077,0
2016-11-09,51.802,55.47,50.216,55.024,434780,0
2016-11-10,55.966,58.197,55.966,56.759,384528,0
2016-11-11,56.759,59.387,53.339,59.189,374263,0
2016-11-14,59.734,62.411,58.891,60.824,336724,0
2016-11-15,60.081,61.469,59.387,61.369,270373,0
2016-11-16,60.873,61.519,59.535,60.477,280018,0
2016-11-17,60.477,61.716,59.931,61.469,242782,0
2016-11-18,61.716,63.203,61.627,62.857,384286,0
2016-11-21,63.253,63.403,61.915,63.353,146019,0
2016-11-22,63.749,65.384,63.64,65.334,356785,0
2016-11-23,65.434,65.78,64.492,64.741,259524,0
2016-11-25,65.088,65.088,63.699,64.691,99347,0
2016-11-28,64.442,64.888,63.104,63.253,205680,0
2016-11-29,63.6,64.295,63.104,63.55,191680,0
2016-11-30,63.799,64.839,63.6,63.996,207854,0
2016-12-01,64.295,65.83,63.6,65.484,207728,0
2016-12-02,65.384,65.683,64.691,65.384,162569,0
2016-12-05,65.683,67.071,65.038,67.021,199745,0
2016-12-06,67.517,68.953,67.021,68.905,273244,0
2016-12-07,68.756,68.856,67.517,68.756,199530,0
2016-12-08,68.806,70.59,68.507,70.49,201510,0
2016-12-09,70.74,71.234,68.756,70.54,238127,0
2016-12-12,70.391,70.69,67.021,67.566,302145,0
2016-12-13,67.864,69.003,66.476,67.168,224261,0
2016-12-14,66.476,67.963,66.326,66.625,226808,0
2016-12-15,67.021,68.013,66.772,67.714,270931,0
2016-12-16,67.566,68.656,66.476,67.071,707585,0
2016-12-19,67.368,68.953,66.179,67.368,167686,0
2016-12-20,68.013,69.252,66.922,69.202,138861,0
2016-12-21,68.953,69.798,68.16,69.449,117339,0
2016-12-22,69.748,69.748,68.459,69.399,111801,0
2016-12-23,69.302,69.748,68.905,69.748,63761,0
2016-12-27,69.895,70.391,69.052,69.994,120569,0
2016-12-28,70.194,70.54,69.102,69.498,69127,0
2016-12-29,69.648,70.44,68.556,69.102,86469,0
2016-12-30,69.302,69.302,68.409,68.706,145350,0
2017-01-03,69.598,70.294,67.714,68.656,172435,0
2017-01-04,68.756,69.994,68.26,69.945,214111,0
2017-01-05,69.449,70.244,67.714,68.36,132385,0
2017-01-06,68.656,69.202,68.21,68.409,99818,0
2017-01-09,67.814,67.963,66.922,67.467,200492,0
2017-01-10,67.368,68.606,67.168,68.16,171078,0
2017-01-11,67.963,69.202,67.418,69.152,158909,0
2017-01-12,68.656,68.656,65.93,66.674,220131,0
2017-01-13,67.071,69.003,66.872,67.368,176515,0
2017-01-17,66.525,67.268,64.542,64.691,266181,0
2017-01-18,63.451,65.038,60.544,62.658,490077,0
2017-01-19,62.608,62.658,61.369,62.063,501227,0
2017-01-20,62.311,63.6,62.212,62.757,202694,0
2017-01-23,62.708,64.146,62.014,63.699,1032393,0
2017-01-24,63.303,67.268,63.154,66.772,3371947,0
2017-01-25,67.764,68.881,67.318,68.507,814140,0
2017-01-26,68.905,68.953,67.714,68.16,442509,0
2017-01-27,68.16,68.507,67.268,67.368,448575,0
2017-01-30,66.872,67.268,65.88,66.005,498690,0
2017-01-31,65.98,66.649,65.237,66.276,380509,0
2017-02-01,67.31,68.254,65.274,65.572,295855,0
2017-02-02,65.225,65.77,64.181,64.578,224390,0
2017-02-03,65.622,66.693,65.225,66.516,260936,0
2017-02-06,65.869,66.763,65.572,66.169,144285,0
2017-02-07,66.416,66.665,65.175,65.919,151763,0
2017-02-08,65.472,65.77,64.478,65.322,145553,0
2017-02-09,65.672,67.608,65.672,67.36,177946,0
2017-02-10,67.857,67.907,66.763,67.41,130253,0
2017-02-13,67.559,68.701,67.559,67.982,130483,0
2017-02-14,68.007,69.098,67.26,68.949,356065,0
2017-02-15,69.098,70.34,68.651,70.242,272643,0
2017-02-16,69.943,70.689,69.545,70.589,421947,0
2017-02-17,70.192,70.34,69.495,70.142,238907,0
2017-02-21,70.439,70.936,69.348,70.042,280786,0
2017-02-22,69.695,70.787,69.396,70.34,312976,0
2017-02-23,70.439,70.439,69.098,70.34,210724,0
2017-02-24,69.595,69.844,68.999,69.298,219787,0
2017-02-27,69.396,70.292,69.148,70.092,277505,0
2017-02-28,69.844,69.893,68.502,68.949,496173,0
2017-03-01,70.787,71.086,70.042,70.539,355871,0
2017-03-02,70.539,70.61,68.304,68.404,218398,0
2017-03-03,68.454,69.396,68.354,69.148,206804,0
2017-03-06,68.601,68.949,67.907,68.552,198001,0
2017-03-07,68.651,68.751,67.608,67.657,157179,0
2017-03-08,68.354,68.901,67.112,67.16,228007,0
2017-03-09,67.41,67.807,67.063,67.31,151226,0
2017-03-10,67.857,67.857,66.543,67.26,202091,0
2017-03-13,67.21,68.154,66.963,67.41,174177,0
2017-03-14,66.913,67.063,66.019,66.813,191255,0
2017-03-15,67.063,68.055,66.713,66.863,226376,0
2017-03-16,67.46,68.007,66.913,67.46,188642,0
2017-03-17,67.21,68.354,66.316,68.204,1021697,0
2017-03-20,67.857,67.907,66.566,66.813,267960,0
2017-03-21,67.41,67.41,62.144,62.492,589759,0
2017-03-22,61.896,63.038,60.902,62.492,332361,0
2017-03-23,62.443,64.231,61.996,63.087,439431,0
2017-03-24,63.387,64.478,62.591,63.387,431012,0
2017-03-27,61.896,62.64,61.027,62.443,293474,0
2017-03-28,62.193,64.478,62.193,64.031,234346,0
2017-03-29,63.883,64.379,63.137,63.834,177502,0
2017-03-30,63.784,66.888,63.337,66.541,434525,0
2017-03-31,66.416,67.013,65.572,66.019,499878,0
2017-04-03,66.019,66.169,63.932,64.131,398024,0
2017-04-04,63.534,64.728,63.187,63.834,344482,0
2017-04-05,64.428,64.528,62.045,62.094,367988,0
2017-04-06,62.343,63.087,61.399,62.988,242503,0
2017-04-07,62.193,63.337,61.796,63.237,282540,0
2017-04-10,63.287,63.981,61.996,62.79,207473,0
2017-04-11,62.393,63.436,62.045,63.087,295541,0
2017-04-12,62.84,63.187,61.921,62.045,201974,0
2017-04-13,61.647,62.193,60.306,60.505,401402,0
2017-04-17,60.952,61.746,59.958,61.647,438778,0
2017-04-18,63.087,63.087,60.108,61.548,440404,0
2017-04-19,61.996,63.038,61.996,62.69,448318,0
2017-04-20,63.187,64.428,62.939,64.379,261720,0
2017-04-21,64.331,64.503,63.584,63.981,276968,0
2017-04-24,65.969,66.366,64.578,65.274,364898,0
2017-04-25,65.622,66.466,65.075,65.322,305181,0
2017-04-26,65.025,66.416,65.025,65.819,368433,0
2017-04-27,65.969,66.019,64.553,65.075,239435,0
2017-04-28,65.274,65.472,63.534,63.584,230465,0
2017-05-01,64.081,64.578,63.087,63.932,241400,0
2017-05-02,64.031,64.031,62.89,63.287,217375,0
2017-05-03,62.879,63.775,62.579,63.775,323165,0
2017-05-04,64.421,64.819,63.825,64.421,221438,0
2017-05-05,64.721,64.721,63.377,63.775,159699,0
2017-05-08,63.675,64.323,63.277,63.775,191286,0
2017-05-09,63.775,64.173,62.604,63.077,184799,0
2017-05-10,62.679,63.277,62.48,62.629,230178,0
2017-05-11,62.281,62.829,61.235,61.933,272662,0
2017-05-12,61.683,61.683,60.589,61.136,285243,0
2017-05-15,61.285,62.579,61.285,62.081,226878,0
2017-05-16,62.032,62.729,61.285,62.331,230806,0
2017-05-17,61.136,61.185,59.145,59.742,326274,0
2017-05-18,59.543,61.335,59.543,61.037,412928,0
2017-05-19,60.937,61.683,60.239,60.339,256442,0
2017-05-22,60.589,61.235,60.041,61.185,176421,0
2017-05-23,61.136,63.127,60.787,62.629,308678,0
2017-05-24,62.729,62.978,61.235,61.584,263700,0
2017-05-25,61.783,61.833,60.987,61.335,301290,0
2017-05-26,61.385,61.385,60.313,60.589,239967,0
2017-05-30,60.19,60.589,59.543,60.19,270705,0
2017-05-31,60.091,60.19,58.746,59.891,290564,0
2017-06-01,60.091,61.037,59.543,61.037,407030,0
2017-06-02,60.539,62.281,60.239,61.435,279577,0
2017-06-05,61.733,61.833,61.086,61.235,388206,0
2017-06-06,60.539,62.281,60.091,61.983,409095,0
2017-06-07,62.131,62.854,61.933,62.579,242016,0
2017-06-08,62.579,66.363,62.081,65.717,444546,0
2017-06-09,66.165,69.101,66.165,68.803,552270,0
2017-06-12,68.903,69.997,65.417,66.115,553674,0
2017-06-13,66.811,67.061,65.269,65.915,426945,0
2017-06-14,65.417,67.209,64.278,67.209,408511,0
2017-06-15,65.865,67.907,65.865,66.961,312251,0
2017-06-16,66.065,66.513,65.317,65.317,6669044,0
2017-06-19,65.915,67.509,65.367,66.961,4925037,0
2017-06-20,66.811,67.011,64.273,64.471,1240490,0
2017-06-21,64.471,64.771,63.177,63.227,729865,0
2017-06-22,63.027,63.227,61.584,62.48,753057,0
2017-06-23,62.829,63.575,60.887,60.987,7560759,0
2017-06-26,61.534,62.181,60.962,61.833,921744,0
2017-06-27,62.081,62.829,61.285,61.485,666598,0
2017-06-28,61.783,62.181,60.987,61.733,1143435,0
2017-06-29,63.227,64.023,61.733,62.679,615824,0
2017-06-30,62.829,62.978,62.181,62.529,645310,0
2017-07-03,62.779,64.223,62.381,63.973,194482,0
2017-07-05,63.874,63.874,62.779,63.277,372546,0
2017-07-06,63.127,63.525,62.529,62.879,474409,0
2017-07-07,63.277,63.675,62.729,63.227,255318,0
2017-07-10,63.077,63.426,62.231,62.854,347124,0
2017-07-11,63.027,63.277,62.281,63.227,539996,0
2017-07-12,63.127,63.923,62.431,63.426,335198,0
2017-07-13,63.675,63.725,62.929,63.475,236370,0
2017-07-14,62.829,63.475,62.131,62.879,417089,0
2017-07-17,62.779,63.277,62.281,63.077,539024,0
2017-07-18,62.679,63.377,62.381,63.327,663029,0
2017-07-19,65.717,67.509,64.323,65.367,1018435,0
2017-07-20,65.367,65.367,64.223,65.119,616293,0
2017-07-21,64.969,65.317,64.223,64.471,526844,0
2017-07-24,64.521,65.169,63.973,64.771,585440,0
2017-07-25,65.915,66.065,65.417,65.89,701062,0
2017-07-26,65.865,65.865,63.426,63.825,498649,0
2017-07-27,63.825,64.571,63.377,64.323,601344,0
2017-07-28,64.173,64.173,63.327,63.575,496180,0
2017-07-31,63.923,64.173,63.227,63.625,382212,0
2017-08-01,64.123,64.298,63.426,64.123,373027,0
2017-08-02,64.163,64.462,63.464,64.113,389516,0
2017-08-03,63.764,64.083,63.464,63.614,264649,0
2017-08-04,64.188,64.562,63.814,63.814,297447,0
2017-08-07,64.013,64.213,63.514,63.864,198866,0
2017-08-08,63.564,64.462,62.916,63.165,602781,0
2017-08-09,62.516,62.916,62.117,62.766,276362,0
2017-08-10,62.117,62.267,60.77,60.87,255508,0
2017-08-11,61.069,61.369,59.972,60.171,289827,0
2017-08-14,61.169,61.868,60.795,61.768,229660,0
2017-08-15,62.367,62.541,61.568,61.568,202908,0
2017-08-16,61.868,62.167,61.319,61.543,222006,0
2017-08-17,61.369,61.543,59.872,59.872,304659,0
2017-08-18,59.772,59.947,58.734,59.573,347955,0
2017-08-21,59.523,59.523,58.874,59.373,336565,0
2017-08-22,59.623,60.571,59.623,60.471,272245,0
2017-08-23,60.371,61.069,59.872,60.62,382434,0
2017-08-24,60.97,60.97,60.321,60.421,322586,0
2017-08-25,60.67,61.868,60.67,61.718,341613,0
2017-08-28,61.868,61.968,60.845,61.568,668566,0
2017-08-29,60.87,62.117,60.521,62.017,734655,0
2017-08-30,61.918,62.217,61.618,61.968,497600,0
2017-08-31,62.317,62.367,61.768,62.067,333613,0
2017-09-01,62.317,63.315,62.167,62.616,557668,0
2017-09-05,62.267,62.467,60.845,61.219,688918,0
2017-09-06,61.469,61.768,60.62,60.87,376513,0
2017-09-07,60.77,60.77,58.275,58.375,634217,0
2017-09-08,58.275,60.321,58.275,59.822,603461,0
2017-09-11,60.62,61.269,60.396,61.219,500152,0
2017-09-12,61.568,62.965,61.369,62.666,399443,0
2017-09-13,62.467,63.414,62.417,63.215,400836,0
2017-09-14,63.464,63.514,62.666,62.716,323716,0
2017-09-15,62.516,62.666,61.668,62.367,1499879,0
2017-09-18,62.417,63.315,62.417,62.916,358710,0
2017-09-19,63.015,63.564,62.766,63.365,335619,0
2017-09-20,63.365,64.462,62.716,64.063,471967,0
2017-09-21,63.814,64.562,63.614,64.163,288887,0
2017-09-22,63.764,64.263,63.764,64.163,210173,0
2017-09-25,64.113,64.811,64.013,64.512,201191,0
2017-09-26,64.263,64.612,64.088,64.213,328458,0
2017-09-27,64.811,66.009,64.612,65.161,567769,0
2017-09-28,65.261,66.383,64.811,66.258,494603,0
2017-09-29,66.109,67.356,66.009,66.807,423404,0
2017-10-02,66.658,67.206,65.909,66.907,466181,0
2017-10-03,66.957,67.007,66.209,66.957,242200,0
2017-10-04,66.907,67.007,66.009,66.159,244698,0
2017-10-05,66.508,67.456,66.159,67.057,252710,0
2017-10-06,67.057,67.63,66.757,67.107,242719,0
2017-10-09,67.057,67.506,66.807,66.857,339618,0
2017-10-10,67.057,67.306,66.558,67.256,219006,0
2017-10-11,67.007,67.306,66.358,66.608,204740,0
2017-10-12,66.757,66.907,65.819,66.109,263053,0
2017-10-13,65.46,66.558,65.161,65.859,259318,0
2017-10-16,65.909,66.707,65.759,66.159,220145,0
2017-10-17,65.011,66.258,64.961,65.011,352896,0
2017-10-18,66.059,67.256,64.961,67.156,571887,0
2017-10-19,66.258,67.406,66.109,67.206,407285,0
2017-10-20,67.606,67.655,66.807,67.306,612304,0
2017-10-23,67.306,67.356,66.658,66.658,509966,0
2017-10-24,66.957,67.356,66.757,67.206,457007,0
2017-10-25,67.306,67.306,66.134,66.458,503609,0
2017-10-26,66.508,67.057,66.408,67.007,312342,0
2017-10-27,67.256,67.381,66.757,67.107,244775,0
2017-10-30,66.732,67.107,65.66,65.859,453265,0
2017-10-31,65.959,66.458,65.51,66.059,315913,0
2017-11-01,66.358,66.757,65.36,65.51,683592,0
2017-11-02,65.4,66.6,65.1,66,442330,0
2017-11-03,65.95,66.8,65.3,66.4,329240,0
2017-11-06,66.2,66.55,66,66.05,293002,0
2017-11-07,66,66,64.6,64.7,830115,0
2017-11-08,64.75,64.95,63.95,64.7,352762,0
2017-11-09,64.4,64.75,63.5,64.35,507404,0
2017-11-10,64.45,64.6,63.8,63.85,343829,0
