Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.79,21.822,20.79,21.822,11921,0
2005-02-28,21.856,22.155,21.856,22.155,45410,0
2005-03-01,22.155,22.165,21.773,22.044,21620,0
2005-03-02,21.738,22.182,21.738,22.069,8932,0
2005-03-03,22.29,22.377,21.991,22.061,8774,0
2005-03-04,22.394,22.444,21.217,22.044,16159,0
2005-03-07,22.221,22.248,21.779,21.873,7111,0
2005-03-08,21.463,21.668,21.217,21.251,22284,0
2005-03-09,21.082,21.389,20.654,20.818,43345,0
2005-03-10,20.638,20.773,20.545,20.638,31481,0
2005-03-11,20.671,20.868,20.424,20.476,28573,0
2005-03-14,20.562,20.79,20.415,20.654,29685,0
2005-03-15,20.961,21.003,20.577,20.731,11804,0
2005-03-16,20.305,20.859,20.305,20.442,18667,0
2005-03-17,20.74,20.74,20.153,20.451,10831,0
2005-03-18,20.835,20.835,19.905,20.126,72178,0
2005-03-21,20.025,20.237,20.025,20.161,10009,0
2005-03-22,20.194,20.79,20.134,20.178,18074,0
2005-03-23,20.117,20.365,19.385,19.385,28268,0
2005-03-24,19.359,20.117,19.359,19.726,11666,0
2005-03-28,20.332,20.79,19.913,20.74,19487,0
2005-03-29,20.323,21.174,20.102,20.468,81515,0
2005-03-30,20.332,21.499,20.332,21.499,23096,0
2005-03-31,21.56,21.601,20.724,21.149,43188,0
2005-04-01,21.295,21.303,20.221,20.494,23782,0
2005-04-04,20.537,21.182,20.282,20.851,26731,0
2005-04-05,20.646,20.808,20.323,20.671,18522,0
2005-04-06,20.928,21.472,20.757,21.167,25072,0
2005-04-07,21.167,21.568,20.903,21.26,23440,0
2005-04-08,20.903,21.124,20.272,20.359,31668,0
2005-04-11,20.562,20.562,19.921,19.921,12255,0
2005-04-12,19.905,20.424,19.52,20.359,46166,0
2005-04-13,20.178,20.485,19.598,19.607,14333,0
2005-04-14,19.699,19.948,19.48,19.497,31207,0
2005-04-15,19.786,19.786,18.508,18.66,23294,0
2005-04-18,18.66,19.419,18.66,19.011,15583,0
2005-04-19,19.367,20.451,19.367,20.381,35287,0
2005-04-20,20.406,20.406,19.104,19.122,36240,0
2005-04-21,19.539,20.818,19.258,20.818,22834,0
2005-04-22,20.79,20.936,19.65,19.699,29792,0
2005-04-25,20.018,20.263,19.598,19.831,13080,0
2005-04-26,19.759,20.272,19.555,19.555,18790,0
2005-04-27,19.309,20.194,19.216,19.822,9650,0
2005-04-28,19.573,20.35,19.547,19.839,38515,0
2005-04-29,20.186,20.282,19.616,20.211,23239,0
2005-05-02,20.415,20.485,19.512,19.981,32498,0
2005-05-03,19.981,20.451,19.981,20.043,14532,0
2005-05-04,20.289,20.749,20.153,20.74,19279,0
2005-05-05,20.826,20.826,19.803,19.964,23144,0
2005-05-06,20.451,20.654,20.034,20.305,15220,0
2005-05-09,20.451,20.631,20.237,20.451,20557,0
2005-05-10,19.948,20.35,19.734,19.759,29521,0
2005-05-11,20.153,20.221,19.598,19.847,23975,0
2005-05-12,19.913,20.034,18.712,18.837,18758,0
2005-05-13,18.765,19.283,18.237,18.237,17610,0
2005-05-16,18.626,19.385,18.626,19.35,15820,0
2005-05-17,18.969,19.854,18.969,19.676,11074,0
2005-05-18,19.854,20.654,19.555,20.545,30625,0
2005-05-19,20.084,20.859,20.084,20.781,50697,0
2005-05-20,21.09,21.09,20.519,20.877,8322,0
2005-05-23,20.92,21.09,20.662,20.996,8934,0
2005-05-24,20.943,20.961,20.844,20.961,31739,0
2005-05-25,20.654,21.022,20.161,20.799,17891,0
2005-05-26,20.877,21.26,20.877,21.26,6880,0
2005-05-27,21.285,21.303,21.182,21.268,9828,0
2005-05-31,21.26,21.303,20.911,20.911,15681,0
2005-06-01,20.877,21.541,20.877,21.541,30776,0
2005-06-02,21.039,21.423,20.877,21.277,18030,0
2005-06-03,21.277,21.303,21.167,21.174,14413,0
2005-06-06,21.082,21.303,20.877,21.303,10412,0
2005-06-07,20.877,21.303,20.877,20.996,29421,0
2005-06-08,20.877,21.242,20.877,21.047,23898,0
2005-06-09,20.715,21.09,20.715,21.064,10921,0
2005-06-10,21.217,21.217,21.039,21.039,4860,0
2005-06-13,20.577,21.303,20.577,21.132,32578,0
2005-06-14,21.082,21.14,20.877,21.09,23327,0
2005-06-15,21.303,21.303,20.886,21.09,29354,0
2005-06-16,21.09,21.167,20.886,21.099,20602,0
2005-06-17,20.877,21.174,20.877,20.877,74947,0
2005-06-20,21.132,21.174,20.749,21.167,15649,0
2005-06-21,21.132,21.191,20.903,20.987,17765,0
2005-06-22,20.877,21.251,20.877,21.09,18418,0
2005-06-23,20.928,21.158,20.877,20.877,47585,0
2005-06-24,20.877,21.225,20.877,21.225,79578,0
2005-06-27,20.835,22.155,20.835,21.985,60238,0
2005-06-28,21.985,22.931,21.856,22.879,20611,0
2005-06-29,22.496,23.006,22.496,23.006,20026,0
2005-06-30,23.006,23.366,22.895,23.1,15480,0
2005-07-01,23.269,23.269,22.598,22.94,6222,0
2005-07-05,23.261,23.857,22.793,23.848,31021,0
2005-07-06,23.971,24.141,22.769,22.769,20335,0
2005-07-07,22.147,22.991,21.969,22.991,11636,0
2005-07-08,23.006,24.071,23.006,24.028,17703,0
2005-07-11,23.91,24.293,23.857,24.286,27490,0
2005-07-12,24.037,24.326,23.954,24.225,11492,0
2005-07-13,23.706,23.936,23.572,23.92,4771,0
2005-07-14,23.92,23.92,22.623,22.759,16792,0
2005-07-15,22.418,22.75,22.248,22.487,11268,0
2005-07-18,22.496,22.65,22.198,22.317,18457,0
2005-07-19,22.537,22.837,22.435,22.759,13376,0
2005-07-20,22.496,22.991,22.189,22.871,16335,0
2005-07-21,22.871,23.187,22.24,22.299,15004,0
2005-07-22,22.308,23.269,22.308,23.261,46288,0
2005-07-25,23.006,23.331,22.819,22.931,27357,0
2005-07-26,22.666,22.776,22.248,22.403,22624,0
2005-07-27,22.632,22.991,22.411,22.854,17257,0
2005-07-28,22.854,23.857,22.632,23.823,42665,0
2005-07-29,23.733,23.857,22.81,23.203,17806,0
2005-08-01,23.304,23.814,23.178,23.491,35717,0
2005-08-02,23.696,24.123,23.5,23.997,49754,0
2005-08-03,24.183,24.183,23.848,23.866,36386,0
2005-08-04,23.848,24.004,23.385,23.661,40470,0
2005-08-05,23.848,23.848,22.496,22.963,39236,0
2005-08-08,22.7,23.604,22.7,23.082,23191,0
2005-08-09,23.203,23.295,22.931,23.066,12928,0
2005-08-10,23.187,23.806,21.805,22.155,25180,0
2005-08-11,21.865,23.269,21.865,23.269,52828,0
2005-08-12,23.134,23.134,22.24,22.29,24186,0
2005-08-15,22.963,23.706,22.308,23.392,31088,0
2005-08-16,23.169,23.838,23.143,23.618,60397,0
2005-08-17,23.474,24.216,23.432,23.893,21678,0
2005-08-18,23.776,23.776,22.614,22.793,20227,0
2005-08-19,22.666,23.423,22.666,23.304,14175,0
2005-08-22,23.474,23.687,22.75,23.67,29121,0
2005-08-23,23.482,23.509,22.991,23.1,8520,0
2005-08-24,23.228,23.724,22.94,23.152,8072,0
2005-08-25,22.854,23.644,22.854,23.228,12528,0
2005-08-26,23.11,23.11,21.822,21.943,51615,0
2005-08-29,21.813,22.7,21.813,22.684,24892,0
2005-08-30,22.317,22.725,22.29,22.709,5989,0
2005-08-31,22.487,23.644,22.47,23.644,40751,0
2005-09-01,23.588,23.988,23.466,23.715,18266,0
2005-09-02,23.806,24.157,23.366,23.528,21984,0
2005-09-06,23.644,24.028,23.348,24.004,10390,0
2005-09-07,24.062,24.157,23.604,24.062,11126,0
2005-09-08,23.791,23.791,23.295,23.385,9329,0
2005-09-09,23.563,23.715,23.449,23.634,15772,0
2005-09-12,23.814,24.277,23.596,24.107,15739,0
2005-09-13,23.786,23.806,23.286,23.286,28263,0
2005-09-14,23.509,23.67,22.741,22.904,13551,0
2005-09-15,23.1,23.1,22.505,22.75,8266,0
2005-09-16,22.973,23.806,22.81,23.767,127605,0
2005-09-19,23.604,23.929,23.117,23.618,79694,0
2005-09-20,23.679,24.175,23.44,23.857,57941,0
2005-09-21,23.687,23.742,22.759,23.536,87707,0
2005-09-22,23.644,24.157,23.212,24.071,45136,0
2005-09-23,24.234,24.269,23.954,24.242,11885,0
2005-09-26,24.242,24.497,23.884,24.19,19991,0
2005-09-27,23.945,24.166,23.554,23.963,33360,0
2005-09-28,23.954,23.954,22.709,22.904,25393,0
2005-09-29,23.519,23.988,22.931,23.988,28935,0
2005-09-30,24.157,24.362,24.037,24.302,17125,0
2005-10-03,24.421,24.466,24.037,24.319,15157,0
2005-10-04,24.261,24.678,23.92,23.929,20432,0
2005-10-05,23.679,23.679,22.632,22.658,30218,0
2005-10-06,22.81,23.44,22.7,23.203,35610,0
2005-10-07,23.432,23.644,23.042,23.44,8163,0
2005-10-10,23.44,23.449,22.828,22.887,11452,0
2005-10-11,23.11,23.261,22.675,22.94,24714,0
2005-10-12,22.725,23.348,22.598,23.134,29946,0
2005-10-13,23.015,23.331,22.7,23.169,9741,0
2005-10-14,23.491,23.806,23.399,23.8,12269,0
2005-10-17,23.806,23.806,22.802,23.313,19998,0
2005-10-18,23.449,23.449,22.59,22.725,13449,0
2005-10-19,22.582,23.687,22.221,23.679,15540,0
2005-10-20,23.528,23.8,23.126,23.304,9265,0
2005-10-21,23.042,23.848,23.042,23.838,19064,0
2005-10-24,23.838,23.929,23.61,23.901,41935,0
2005-10-25,23.857,23.857,23.057,23.304,13084,0
2005-10-26,23.295,23.715,23.074,23.161,6946,0
2005-10-27,22.922,23.286,22.769,22.837,18681,0
2005-10-28,23.117,23.786,23.006,23.776,18268,0
2005-10-31,23.848,24.071,23.733,24.028,40521,0
2005-11-01,23.742,23.838,23.432,23.838,11630,0
2005-11-02,23.715,24.661,23.706,24.661,22390,0
2005-11-03,24.702,24.711,24.277,24.353,18222,0
2005-11-04,24.643,24.643,23.758,24.183,13736,0
2005-11-07,24.421,24.497,24.148,24.497,7830,0
2005-11-08,24.157,24.421,24.019,24.421,7814,0
2005-11-09,24.497,24.702,24.311,24.377,15286,0
2005-11-10,24.242,25.53,24.123,25.146,68394,0
2005-11-11,24.95,25.195,24.941,25.185,6546,0
2005-11-14,24.95,24.958,24.302,24.421,8331,0
2005-11-15,24.242,24.557,23.884,24.054,14476,0
2005-11-16,24.054,24.054,22.973,23.399,12356,0
2005-11-17,23.604,24.242,23.604,24.242,5710,0
2005-11-18,24.643,24.643,24.335,24.505,7275,0
2005-11-21,24.582,24.838,24.293,24.711,18116,0
2005-11-22,24.652,24.83,24.505,24.702,17419,0
2005-11-23,24.686,25.051,24.686,24.941,5430,0
2005-11-25,24.728,24.916,24.728,24.916,234,0
2005-11-28,24.573,24.737,23.458,23.58,29595,0
2005-11-29,23.482,23.83,22.582,23.033,39869,0
2005-11-30,23.221,23.875,23.221,23.875,46220,0
2005-12-01,23.884,24.557,23.474,24.404,17370,0
2005-12-02,24.037,24.439,24.037,24.344,3960,0
2005-12-05,24.353,24.362,23.857,24.089,18973,0
2005-12-06,24.286,24.686,24.148,24.49,17744,0
2005-12-07,24.344,24.377,23.554,23.742,31988,0
2005-12-08,23.618,24.141,23.61,24.08,11309,0
2005-12-09,23.954,24.293,23.901,24.183,3747,0
2005-12-12,24.43,24.702,24.234,24.702,5229,0
2005-12-13,24.43,24.72,24.43,24.711,17832,0
2005-12-14,24.95,24.965,24.473,24.711,8511,0
2005-12-15,24.386,24.609,23.742,24.277,19890,0
2005-12-16,24.157,24.353,23.644,23.823,95136,0
2005-12-19,23.653,23.954,23.11,23.44,18461,0
2005-12-20,23.178,24.107,23.1,23.83,37017,0
2005-12-21,24.062,24.252,23.8,24.114,9189,0
2005-12-22,24.19,24.311,23.644,24.199,16478,0
2005-12-23,24.062,24.412,24.062,24.311,10639,0
2005-12-27,23.979,24.08,23.634,23.67,20790,0
2005-12-28,23.979,24.071,23.857,23.945,4628,0
2005-12-29,24.054,24.533,24.012,24.421,24649,0
2005-12-30,24.466,24.466,23.357,23.604,38807,0
2006-01-03,23.786,24.549,23.509,24.533,25612,0
2006-01-04,24.344,24.566,23.92,24.326,34377,0
2006-01-05,24.573,24.573,24.199,24.421,23481,0
2006-01-06,23.857,24.019,23.644,23.751,107427,0
2006-01-09,23.644,23.988,23.644,23.848,70771,0
2006-01-10,23.733,23.929,23.733,23.857,59124,0
2006-01-11,23.945,23.945,23.653,23.857,113323,0
2006-01-12,23.767,23.893,23.751,23.767,25608,0
2006-01-13,23.857,24.311,23.814,23.857,63477,0
2006-01-17,23.687,23.857,23.572,23.8,11536,0
2006-01-18,23.596,23.857,23.596,23.661,8404,0
2006-01-19,24.806,24.806,23.791,23.857,40694,0
2006-01-20,24.208,24.208,23.554,23.661,36694,0
2006-01-23,23.979,23.979,23.482,23.814,41410,0
2006-01-24,24.028,24.369,23.848,24.369,74053,0
2006-01-25,24.369,24.473,23.857,24.114,24543,0
2006-01-26,24.199,24.473,23.901,24.473,22364,0
2006-01-27,23.92,24.711,23.92,24.711,15501,0
2006-01-30,24.711,24.711,24.286,24.286,9378,0
2006-01-31,24.037,24.549,23.67,24.046,46886,0
2006-02-01,23.776,24.302,23.776,24.302,22049,0
2006-02-02,24.293,24.369,23.432,23.83,23962,0
2006-02-03,24.012,24.497,23.776,24.497,16718,0
2006-02-06,24.286,24.386,23.776,24.08,14837,0
2006-02-07,23.848,24.071,23.679,23.988,10757,0
2006-02-08,24.234,24.286,23.988,24.242,29679,0
2006-02-09,24.412,24.652,24.183,24.261,17000,0
2006-02-10,23.988,24.286,23.875,24.286,15354,0
2006-02-13,24.261,24.277,24.098,24.157,12091,0
2006-02-14,24.004,24.458,23.988,24.208,26961,0
2006-02-15,24.481,24.497,24.157,24.49,18774,0
2006-02-16,24.497,24.711,24.362,24.711,11357,0
2006-02-17,24.711,24.711,24.466,24.473,24627,0
2006-02-21,24.326,24.541,23.901,24.019,27169,0
2006-02-22,24.114,24.335,24.037,24.089,18132,0
2006-02-23,23.893,24.208,23.706,23.8,30938,0
2006-02-24,23.653,24.369,23.653,24.369,51031,0
2006-02-27,24.293,24.711,24.157,24.573,36587,0
2006-02-28,24.458,24.609,24.252,24.261,27729,0
2006-03-01,24.252,24.711,24.242,24.711,9078,0
2006-03-02,24.711,24.711,24.473,24.549,21551,0
2006-03-03,24.421,24.626,24.269,24.269,22523,0
2006-03-06,24.326,24.353,24.037,24.046,17524,0
2006-03-07,23.91,24.114,23.706,23.706,14867,0
2006-03-08,23.67,24.286,23.653,23.954,22200,0
2006-03-09,24.019,24.234,23.786,23.875,23785,0
2006-03-10,23.838,24.141,23.742,23.945,9493,0
2006-03-13,24.089,24.225,23.893,24.012,16874,0
2006-03-14,23.776,24.377,23.67,24.216,22873,0
2006-03-15,24.43,24.635,23.954,24.473,16227,0
2006-03-16,24.626,24.669,24.344,24.473,15860,0
2006-03-17,24.591,24.711,24.286,24.643,110732,0
2006-03-20,24.549,24.711,24.252,24.643,17487,0
2006-03-21,24.404,24.497,24.028,24.046,25575,0
2006-03-22,23.929,24.711,23.929,24.617,16601,0
2006-03-23,24.524,24.686,24.412,24.661,12577,0
2006-03-24,24.43,24.711,24.43,24.711,22639,0
2006-03-27,24.439,24.711,24.439,24.686,11153,0
2006-03-28,24.566,24.711,24.132,24.208,12623,0
2006-03-29,24.395,24.711,24.369,24.711,42161,0
2006-03-30,24.626,24.702,24.541,24.678,6654,0
2006-03-31,24.711,25.358,24.678,25.358,55911,0
2006-04-03,25.351,25.351,24.728,24.908,13515,0
2006-04-04,24.941,25.47,24.737,25.256,17195,0
2006-04-05,25.105,25.835,25.105,25.647,37781,0
2006-04-06,25.451,25.862,25.274,25.862,14821,0
2006-04-07,25.87,25.87,24.864,24.873,22912,0
2006-04-10,24.686,25.571,24.678,24.761,28894,0
2006-04-11,24.958,24.958,23.706,23.875,13190,0
2006-04-12,23.848,24.958,23.67,24.497,25704,0
2006-04-13,24.386,24.822,24.286,24.377,9078,0
2006-04-17,24.234,24.669,24.08,24.541,16047,0
2006-04-18,24.778,25.487,24.412,25.487,25975,0
2006-04-19,25.367,25.674,25.292,25.674,23516,0
2006-04-20,25.564,25.716,25.105,25.442,40013,0
2006-04-21,25.75,25.75,24.838,25.3,22682,0
2006-04-24,25.318,25.318,24.958,25.121,41949,0
2006-04-25,24.838,24.838,23.971,24.497,44061,0
2006-04-26,24.369,24.702,24.216,24.573,20810,0
2006-04-27,24.286,24.617,24.199,24.49,28236,0
2006-04-28,24.261,24.49,24.114,24.353,13357,0
2006-05-01,24.524,24.524,23.604,23.838,57074,0
2006-05-02,23.758,24.012,23.618,23.929,14719,0
2006-05-03,24.089,24.175,23.866,23.945,33478,0
2006-05-04,24.08,24.157,23.901,23.901,27295,0
2006-05-05,24.019,24.157,24.019,24.071,14712,0
2006-05-08,23.875,24.669,23.875,24.261,63399,0
2006-05-09,24.123,24.386,23.971,24.123,15392,0
2006-05-10,24.114,24.643,24.071,24.19,32890,0
2006-05-11,24.166,24.353,22.802,22.904,28920,0
2006-05-12,22.819,22.955,22.182,22.206,28436,0
2006-05-15,22.256,22.368,21.303,21.703,36721,0
2006-05-16,21.746,22.47,21.651,22.155,27405,0
2006-05-17,22.103,22.333,21.618,21.668,24229,0
2006-05-18,21.627,21.985,21.499,21.499,14806,0
2006-05-19,21.328,22.333,21.319,22.317,21997,0
2006-05-22,22.017,22.734,22.017,22.47,17589,0
2006-05-23,22.623,22.982,22.165,22.173,15174,0
2006-05-24,21.985,23.006,21.985,22.793,34169,0
2006-05-25,23.091,23.661,23.042,23.661,17211,0
2006-05-26,23.742,23.8,23.618,23.733,10577,0
2006-05-30,23.458,23.536,22.248,22.299,23825,0
2006-05-31,22.427,22.545,21.738,22.496,46799,0
2006-06-01,22.666,23.696,22.666,23.687,28360,0
2006-06-02,23.806,23.848,23.644,23.838,22442,0
2006-06-05,23.644,23.8,21.985,21.991,48139,0
2006-06-06,21.838,22.326,21.773,22.112,27327,0
2006-06-07,22.317,23.195,22.317,22.81,31396,0
2006-06-08,22.614,23.742,22.093,23.618,33132,0
2006-06-09,23.838,23.838,23.057,23.057,10914,0
2006-06-12,23.006,23.006,22.281,22.427,19314,0
2006-06-13,21.934,23.278,21.934,23.042,31039,0
2006-06-14,22.922,23.091,22.487,22.675,20920,0
2006-06-15,22.982,23.67,22.931,23.61,31233,0
2006-06-16,23.61,23.644,23.033,23.11,205817,0
2006-06-19,23.212,23.34,22.632,22.692,23203,0
2006-06-20,22.528,23.082,22.52,22.598,13249,0
2006-06-21,22.496,23.066,22.496,22.913,12652,0
2006-06-22,22.684,23.1,22.65,22.982,14345,0
2006-06-23,22.769,23.269,22.623,22.904,44711,0
2006-06-26,22.863,23.687,22.863,23.634,14327,0
2006-06-27,23.767,23.767,23.074,23.074,12908,0
2006-06-28,23.278,23.295,22.854,23.1,8559,0
2006-06-29,23.357,24.377,22.982,24.132,48158,0
2006-06-30,24.311,24.72,23.806,24.72,115086,0
2006-07-03,24.098,24.481,23.634,24.183,23429,0
2006-07-05,23.83,24.421,23.626,24.277,29968,0
2006-07-06,24.157,24.549,23.91,24.439,4931,0
2006-07-07,24.148,24.439,23.554,23.554,18608,0
2006-07-10,23.392,23.979,23.392,23.857,21184,0
2006-07-11,23.604,24.071,23.519,24.071,40553,0
2006-07-12,23.857,24.071,23.696,23.751,30297,0
2006-07-13,23.653,23.997,22.582,22.802,29055,0
2006-07-14,22.692,22.904,22.487,22.632,15441,0
2006-07-17,22.418,22.769,22.418,22.769,13191,0
2006-07-18,22.75,23.399,22.75,23.313,16916,0
2006-07-19,23.348,24.591,23.348,24.166,25911,0
2006-07-20,24.261,24.261,23.048,23.048,13617,0
2006-07-21,22.863,22.904,22.47,22.606,29290,0
2006-07-24,22.854,24.123,22.854,24.123,38586,0
2006-07-25,24.166,24.635,23.848,24.395,29574,0
2006-07-26,24.157,24.524,23.997,24.362,17071,0
2006-07-27,24.6,24.6,23.449,23.536,20077,0
2006-07-28,23.776,24.702,23.588,24.626,17517,0
2006-07-31,24.037,24.524,23.893,24.514,27195,0
2006-08-01,23.884,24.071,23.406,23.415,28584,0
2006-08-02,23.634,23.776,23.304,23.5,35280,0
2006-08-03,23.228,24.678,23.228,24.626,36212,0
2006-08-04,24.694,24.9,23.936,24.566,43710,0
2006-08-07,24.319,24.344,23.528,23.945,8550,0
2006-08-08,24.362,24.533,23.178,23.178,20478,0
2006-08-09,23.466,23.83,23.331,23.331,20990,0
2006-08-10,23.187,24.335,23.178,24.132,10202,0
2006-08-11,23.997,23.997,23.474,23.634,5535,0
2006-08-14,23.536,24.439,23.322,23.733,33964,0
2006-08-15,24.148,24.711,24.141,24.711,9901,0
2006-08-16,24.711,24.83,24.524,24.711,12043,0
2006-08-17,24.541,24.711,24.49,24.505,27067,0
2006-08-18,24.797,24.797,24.098,24.242,8512,0
2006-08-21,24.037,24.242,24.037,24.114,4884,0
2006-08-22,24.004,24.286,23.857,24.286,10929,0
2006-08-23,24.404,24.421,23.44,23.545,14086,0
2006-08-24,23.838,23.929,23.563,23.706,5621,0
2006-08-25,23.554,24.012,23.554,23.848,1054,0
2006-08-28,24.046,24.277,24.028,24.269,10891,0
2006-08-29,24.242,24.711,23.936,24.678,28334,0
2006-08-30,24.711,24.873,24.524,24.635,20233,0
2006-08-31,24.806,24.806,24.514,24.557,20696,0
2006-09-01,24.797,24.797,24.549,24.652,8232,0
2006-09-05,24.582,24.916,24.582,24.83,5321,0
2006-09-06,24.591,24.591,24.412,24.412,14550,0
2006-09-07,24.286,24.497,24.157,24.157,12619,0
2006-09-08,23.988,24.302,23.988,24.286,3883,0
2006-09-11,24.242,24.617,23.988,23.988,9857,0
2006-09-12,24.166,25.256,24.166,25.204,35650,0
2006-09-13,25.265,25.433,25.13,25.425,16984,0
2006-09-14,25.229,25.367,24.95,25.336,27300,0
2006-09-15,25.564,25.571,25.105,25.13,82437,0
2006-09-18,24.933,25.351,24.933,25.177,12841,0
2006-09-19,25.139,25.213,24.626,25.121,16904,0
2006-09-20,25.399,25.564,25.096,25.523,25580,0
2006-09-21,25.555,25.564,25.078,25.162,21592,0
2006-09-22,24.974,25.238,24.302,24.49,15408,0
2006-09-25,24.344,25.53,24.326,25.292,20375,0
2006-09-26,25.247,25.53,25.162,25.53,34773,0
2006-09-27,25.538,25.786,25.155,25.442,37627,0
2006-09-28,25.451,25.597,25.345,25.433,22880,0
2006-09-29,25.53,25.53,24.711,24.72,32332,0
2006-10-02,24.566,24.711,24.089,24.089,18123,0
2006-10-03,24.114,24.395,23.875,23.936,20894,0
2006-10-04,23.866,24.846,23.866,24.846,21688,0
2006-10-05,24.855,25.605,24.855,25.496,22427,0
2006-10-06,25.309,25.564,25.247,25.564,17000,0
2006-10-09,25.461,25.564,25.336,25.564,7137,0
2006-10-10,25.555,25.647,25.3,25.547,13645,0
2006-10-11,25.328,25.53,25.008,25.096,19587,0
2006-10-12,25.318,25.571,25.274,25.564,40707,0
2006-10-13,25.555,26.235,25.505,26.186,21335,0
2006-10-16,26.025,26.475,26.025,26.475,21535,0
2006-10-17,26.213,26.63,25.946,26.534,9358,0
2006-10-18,26.612,26.817,26.055,26.44,43122,0
2006-10-19,26.303,27.122,26.303,26.867,22890,0
2006-10-20,27.081,27.081,26.125,26.125,35901,0
2006-10-23,25.903,26.159,25.564,25.692,27395,0
2006-10-24,25.564,25.589,25.408,25.514,16459,0
2006-10-25,25.505,25.555,25.162,25.53,28186,0
2006-10-26,25.564,25.768,25.105,25.743,36082,0
2006-10-27,25.827,25.827,25.479,25.487,19700,0
2006-10-30,25.328,25.99,25.328,25.938,16423,0
2006-10-31,25.99,26.278,25.827,26.159,40582,0
2006-11-01,26.347,26.347,24.855,24.924,46559,0
2006-11-02,24.815,25.265,24.745,24.83,20969,0
2006-11-03,24.965,25.213,24.761,25.213,13264,0
2006-11-06,25.382,26.235,24.449,26.025,15889,0
2006-11-07,25.99,26.448,25.699,25.699,30025,0
2006-11-08,25.571,26.408,25.571,26.32,19047,0
2006-11-09,26.408,26.408,25.878,25.963,21919,0
2006-11-10,26.082,26.356,25.887,26.356,23119,0
2006-11-13,26.408,26.417,25.938,26.221,16470,0
2006-11-14,26.195,26.842,26.082,26.817,23821,0
2006-11-15,26.842,27.412,26.764,27.378,33350,0
2006-11-16,27.334,27.599,27.267,27.565,12618,0
2006-11-17,27.565,27.565,27.361,27.538,13275,0
2006-11-20,27.481,27.83,27.317,27.778,14049,0
2006-11-21,27.522,28.026,27.522,28.026,24590,0
2006-11-22,27.848,28.092,27.848,28.017,22126,0
2006-11-24,27.71,28.068,27.71,28.068,4597,0
2006-11-27,27.906,27.993,26.525,26.63,57041,0
2006-11-28,26.662,26.934,26.401,26.491,44149,0
2006-11-29,26.696,27.106,26.655,27.106,25178,0
2006-11-30,27.012,27.421,26.764,27.344,26572,0
2006-12-01,27.089,27.216,26.017,26.738,42671,0
2006-12-04,26.91,27.565,26.91,27.565,17789,0
2006-12-05,27.719,27.906,27.403,27.403,19857,0
2006-12-06,27.286,27.344,27.097,27.122,13347,0
2006-12-07,27.181,27.447,26.994,27.002,8790,0
2006-12-08,26.884,27.081,26.867,26.875,8706,0
2006-12-11,26.842,27.156,26.842,27.156,5997,0
2006-12-12,27.165,27.165,26.498,26.713,9576,0
2006-12-13,26.875,26.91,26.525,26.893,7599,0
2006-12-14,27.002,27.403,26.959,27.063,20741,0
2006-12-15,27.097,27.317,26.893,27.14,48709,0
2006-12-18,27.258,27.267,26.177,26.177,19018,0
2006-12-19,25.999,26.543,25.999,26.433,10053,0
2006-12-20,26.516,26.713,26.516,26.56,12009,0
2006-12-21,26.365,27.097,26.365,26.534,7055,0
2006-12-22,26.604,26.604,26.195,26.195,3630,0
2006-12-26,25.99,27.106,25.99,27.089,13792,0
2006-12-27,27.258,28.035,27.14,28.035,20417,0
2006-12-28,27.949,28.035,27.599,27.76,15733,0
2006-12-29,27.863,27.863,26.705,26.756,34769,0
2007-01-03,26.756,27.43,26.507,26.604,19361,0
2007-01-04,26.621,27.216,26.621,27.216,31156,0
2007-01-05,26.959,27.012,25.827,26.047,26989,0
2007-01-08,26.099,26.099,25.042,25.605,33197,0
2007-01-09,25.564,25.674,25.309,25.399,29689,0
2007-01-10,25.309,25.479,24.778,24.924,34703,0
2007-01-11,25.017,25.345,24.9,25.345,17832,0
2007-01-12,25.078,25.351,25.042,25.351,11257,0
2007-01-16,25.47,26.099,25.162,25.613,35037,0
2007-01-17,25.318,25.903,24.9,25.001,20361,0
2007-01-18,24.761,25.204,23.866,23.971,31281,0
2007-01-19,23.857,25.759,23.83,25.638,63605,0
2007-01-22,25.351,25.564,24.965,24.984,42083,0
2007-01-23,24.95,25.523,24.95,25.345,19174,0
2007-01-24,25.336,25.555,25.121,25.256,23169,0
2007-01-25,25.47,25.505,24.481,24.6,26184,0
2007-01-26,24.745,25.078,24.458,25.025,14351,0
2007-01-29,24.635,25.564,24.473,25.505,19012,0
2007-01-30,25.461,26.008,25.461,25.903,25678,0
2007-01-31,25.811,26.252,25.656,26.195,30956,0
2007-02-01,26.229,26.417,26.151,26.303,13433,0
2007-02-02,26.425,26.457,26.082,26.091,8844,0
2007-02-05,26.073,26.073,25.47,25.768,29302,0
2007-02-06,25.894,26.286,25.683,25.794,12514,0
2007-02-07,26.017,26.63,25.613,26.374,29735,0
2007-02-08,26.229,26.578,26.017,26.498,9176,0
2007-02-09,26.433,26.433,25.768,25.99,13262,0
2007-02-12,26.082,26.142,25.794,26.142,11570,0
2007-02-13,26.252,26.498,25.99,26.303,12348,0
2007-02-14,26.27,26.312,25.58,25.656,27301,0
2007-02-15,25.981,25.981,25.283,25.433,35498,0
2007-02-16,25.433,25.461,24.924,25.274,31465,0
2007-02-20,25.256,25.716,24.864,25.716,20055,0
2007-02-21,25.505,25.692,25.505,25.683,9087,0
2007-02-22,25.656,25.903,25.318,25.903,37997,0
2007-02-23,25.674,25.674,25.292,25.318,11722,0
2007-02-26,25.514,25.571,24.514,24.702,28158,0
2007-02-27,24.458,24.458,23.634,23.634,65426,0
2007-02-28,23.644,24.019,23.34,23.687,27070,0
2007-03-01,23.519,23.929,23.261,23.875,19948,0
2007-03-02,23.687,23.875,22.359,22.377,42567,0
2007-03-05,22.139,22.81,21.584,21.934,49288,0
2007-03-06,22.189,23.634,22.189,23.399,29903,0
2007-03-07,23.134,23.857,22.632,22.725,48210,0
2007-03-08,22.871,23.634,22.666,22.666,49898,0
2007-03-09,22.895,23.221,22.871,23.187,25262,0
2007-03-12,22.963,23.857,22.963,23.767,29075,0
2007-03-13,23.117,23.618,23.11,23.237,69006,0
2007-03-14,23.203,23.997,23.203,23.971,22082,0
2007-03-15,23.971,24.458,23.758,24.319,20407,0
2007-03-16,24.311,24.514,24.286,24.466,116852,0
2007-03-19,24.652,24.908,24.458,24.9,35985,0
2007-03-20,24.778,25.139,24.778,25.139,14155,0
2007-03-21,25.22,25.99,25.177,25.99,32476,0
2007-03-22,25.99,25.99,25.605,25.981,29719,0
2007-03-23,25.887,26.151,25.786,25.786,15985,0
2007-03-26,25.835,25.972,25.433,25.972,17552,0
2007-03-27,25.786,25.819,25.336,25.417,13088,0
2007-03-28,25.345,25.665,24.95,25.105,118123,0
2007-03-29,25.367,25.547,24.855,25.425,19071,0
2007-03-30,25.547,25.938,25.139,25.622,30251,0
2007-04-02,25.716,25.716,24.815,25.229,19371,0
2007-04-03,25.336,25.981,25.274,25.903,27792,0
2007-04-04,25.835,25.835,25.185,25.433,20957,0
2007-04-05,25.292,25.647,25.146,25.204,10160,0
2007-04-09,25.391,25.391,24.458,24.557,126726,0
2007-04-10,24.6,24.933,24.582,24.822,22660,0
2007-04-11,24.882,24.916,23.971,23.997,41476,0
2007-04-12,23.901,24.481,23.901,24.481,18171,0
2007-04-13,24.449,25.051,24.183,24.958,36274,0
2007-04-16,25.105,25.622,25.105,25.505,25832,0
2007-04-17,25.399,25.571,25.22,25.274,11877,0
2007-04-18,25.112,25.351,24.678,24.72,28964,0
2007-04-19,24.421,24.838,24.286,24.617,37013,0
2007-04-20,25.017,25.07,24.514,24.652,37285,0
2007-04-23,24.557,24.635,23.997,24.148,40153,0
2007-04-24,24.071,24.252,23.545,24.132,23557,0
2007-04-25,24.326,24.669,23.963,24.43,61926,0
2007-04-26,24.369,24.566,23.929,24.216,22215,0
2007-04-27,24.071,24.141,23.528,23.706,29387,0
2007-04-30,23.83,24.019,22.182,22.435,47929,0
2007-05-01,22.537,23.415,22.537,23.134,44681,0
2007-05-02,23.1,24.114,23.1,23.767,33010,0
2007-05-03,23.806,23.91,23.432,23.5,37146,0
2007-05-04,23.604,23.91,23.44,23.588,16249,0
2007-05-07,23.519,23.901,23.212,23.415,24003,0
2007-05-08,23.261,23.295,22.623,23.015,37586,0
2007-05-09,23.082,23.415,22.793,23.246,20751,0
2007-05-10,23.042,23.331,22.582,22.606,47433,0
2007-05-11,22.854,23.491,22.75,23.432,21404,0
2007-05-14,23.376,23.5,22.725,23.033,46534,0
2007-05-15,22.904,23.814,22.554,22.598,111255,0
2007-05-16,22.718,22.741,22.121,22.182,68709,0
2007-05-17,22.173,22.418,21.943,21.943,74845,0
2007-05-18,22.035,22.75,22,22.709,36072,0
2007-05-21,22.59,23.392,22.59,23.134,33703,0
2007-05-22,23.161,23.979,23.152,23.954,57891,0
2007-05-23,24.037,24.19,23.814,23.92,29141,0
2007-05-24,23.848,24.225,23.295,23.519,39291,0
2007-05-25,23.572,23.936,23.385,23.509,25687,0
2007-05-29,23.644,24.157,23.644,24.148,32057,0
2007-05-30,23.893,24.277,23.733,24.216,36266,0
2007-05-31,24.286,24.421,23.893,24.037,60779,0
2007-06-01,24.199,24.473,23.901,23.901,18572,0
2007-06-04,23.767,24.132,23.449,23.554,28811,0
2007-06-05,23.474,23.563,22.718,22.793,25588,0
2007-06-06,22.709,22.837,22.377,22.776,17710,0
2007-06-07,22.623,22.854,22.155,22.537,28476,0
2007-06-08,22.563,23.313,22.308,23.269,25090,0
2007-06-11,23.161,23.161,22.65,22.871,21206,0
2007-06-12,22.692,22.963,22.299,22.47,42691,0
2007-06-13,22.563,23.415,22.563,23.246,32636,0
2007-06-14,23.44,23.776,23.143,23.228,24917,0
2007-06-15,23.838,24.242,23.5,23.929,115144,0
2007-06-18,23.751,24.277,23.554,24.114,44816,0
2007-06-19,23.988,24.557,23.988,24.541,47390,0
2007-06-20,24.541,24.83,24.037,24.107,30534,0
2007-06-21,23.936,24.319,23.588,24.123,25279,0
2007-06-22,24.004,24.148,23.228,23.8,172278,0
2007-06-25,23.596,24.252,23.048,23.392,23233,0
2007-06-26,23.449,23.563,22.863,23.261,34042,0
2007-06-27,22.991,24.514,22.879,24.269,19056,0
2007-06-28,24.319,24.533,23.901,24.175,26045,0
2007-06-29,24.481,24.497,23.423,23.509,33945,0
2007-07-02,23.715,24.49,23.604,24.242,40339,0
2007-07-03,24.497,24.582,23.901,24.326,24122,0
2007-07-05,24.353,24.353,23.733,24.114,16875,0
2007-07-06,24.054,24.208,23.814,24.208,3886,0
2007-07-09,23.971,23.997,23.44,23.509,26740,0
2007-07-10,23.432,23.44,22.632,22.658,42374,0
2007-07-11,22.879,23.161,22.614,22.863,33303,0
2007-07-12,23.057,23.661,22.879,23.661,17698,0
2007-07-13,23.563,23.767,23.357,23.661,9798,0
2007-07-16,23.545,23.545,23.152,23.212,21833,0
2007-07-17,23.385,23.634,22.863,22.863,22927,0
2007-07-18,22.955,23.134,22.675,23.033,26983,0
2007-07-19,23.357,23.474,22.606,22.982,12547,0
2007-07-20,22.931,22.931,22.155,22.173,66908,0
2007-07-23,22.308,22.487,22.155,22.155,16131,0
2007-07-24,22.13,22.213,20.731,20.987,59586,0
2007-07-25,21.022,21.635,20.749,21.234,45712,0
2007-07-26,21.251,21.251,20.211,20.646,43929,0
2007-07-27,20.537,21.012,20.143,20.194,37509,0
2007-07-30,20.066,20.92,19.777,20.476,54845,0
2007-07-31,20.724,20.928,19.659,19.676,30172,0
2007-08-01,19.699,20.835,19.65,20.631,52971,0
2007-08-02,20.451,21.047,20.323,20.826,37035,0
2007-08-03,20.671,20.781,19.086,19.163,34990,0
2007-08-06,19.216,20.662,19.027,20.519,58367,0
2007-08-07,20.323,21.26,20.043,20.51,44398,0
2007-08-08,20.74,21.797,20.594,21.703,70091,0
2007-08-09,21.328,22.582,21.328,21.925,55568,0
2007-08-10,21.396,23.082,20.826,22.435,66879,0
2007-08-13,22.684,23.006,21.319,21.371,40847,0
2007-08-14,21.455,21.618,20.715,21.396,56562,0
2007-08-15,21.404,22.155,20.646,20.646,42227,0
2007-08-16,20.68,23.057,20.68,23.057,125090,0
2007-08-17,23.848,24.582,23.203,23.786,109288,0
2007-08-20,23.751,23.954,22.658,23.006,21367,0
2007-08-21,22.846,24.362,22.65,24.157,38312,0
2007-08-22,24.439,24.711,23.44,23.742,22595,0
2007-08-23,23.901,23.901,23.126,23.261,17484,0
2007-08-24,23.228,23.848,23.228,23.848,13768,0
2007-08-27,23.823,23.823,23.143,23.432,11573,0
2007-08-28,23.228,23.34,22,22,36275,0
2007-08-29,22.173,23.466,21.991,23.376,34407,0
2007-08-30,23.057,23.644,22.955,23.313,19343,0
2007-08-31,23.644,23.644,22.658,23.161,35890,0
2007-09-04,23.11,23.644,22.658,23.596,11971,0
2007-09-05,23.399,23.399,22.582,22.623,13856,0
2007-09-06,22.65,23.006,22.537,22.991,16359,0
2007-09-07,22.573,22.666,21.568,21.668,35027,0
2007-09-10,21.925,22.061,21.047,21.847,22461,0
2007-09-11,21.916,22.75,21.908,22.718,15187,0
2007-09-12,22.537,22.863,21.952,22.008,12402,0
2007-09-13,22.069,22.725,21.788,22.147,17218,0
2007-09-14,22.112,22.274,21.627,22.265,17844,0
2007-09-17,22.248,22.248,21.756,21.838,10103,0
2007-09-18,21.985,23.857,21.568,23.838,51823,0
2007-09-19,23.83,24.635,23.83,24.412,71776,0
2007-09-20,24.377,24.626,23.618,24.028,35345,0
2007-09-21,24.261,24.302,23.423,23.466,87288,0
2007-09-24,23.466,23.786,22.776,23.143,18076,0
2007-09-25,22.931,23.048,22.606,22.982,11748,0
2007-09-26,23.178,23.178,22.666,22.999,22591,0
2007-09-27,23.152,23.466,22.725,23.466,7459,0
2007-09-28,23.491,23.644,22.29,22.444,33375,0
2007-10-01,22.394,24.071,22.221,24.004,39628,0
2007-10-02,24.141,24.49,23.8,24.43,16554,0
2007-10-03,24.252,24.497,23.415,23.423,49134,0
2007-10-04,23.563,23.626,22.947,23.161,23223,0
2007-10-05,23.458,24.643,23.006,24.582,35350,0
2007-10-08,24.353,24.573,23.901,24.148,18698,0
2007-10-09,24.208,24.661,23.945,24.661,5010,0
2007-10-10,24.514,24.514,23.954,24.028,17452,0
2007-10-11,24.199,24.481,23.331,23.545,16365,0
2007-10-12,23.554,24.458,23.554,24.269,10501,0
2007-10-15,24.234,24.234,22.955,23.169,29521,0
2007-10-16,23.178,23.653,23.178,23.653,16870,0
2007-10-17,23.857,23.857,22.675,23.5,23301,0
2007-10-18,23.528,23.572,22.573,23.423,22096,0
2007-10-19,23.423,23.423,21.49,21.584,45570,0
2007-10-22,21.303,22.837,21.303,22.632,35578,0
2007-10-23,22.863,22.871,21.856,22.81,23589,0
2007-10-24,22.545,22.963,21.56,22.093,33414,0
2007-10-25,22.333,22.606,21.908,21.991,23235,0
2007-10-26,22.333,22.7,22.333,22.528,21267,0
2007-10-29,22.623,23.006,22.453,22.879,35034,0
2007-10-30,22.725,22.725,22.248,22.403,27599,0
2007-10-31,22.59,23.58,22.29,23.042,28170,0
2007-11-01,22.709,22.709,20.952,21.047,72065,0
2007-11-02,21.389,22.085,20.51,20.844,63224,0
2007-11-05,20.886,21.174,20.451,20.877,45339,0
2007-11-06,21.031,21.346,20.485,21.268,32174,0
2007-11-07,20.808,20.952,20.289,20.296,36868,0
2007-11-08,20.519,21.516,20.323,21.311,29066,0
2007-11-09,21.303,22.155,20.708,21.601,25431,0
2007-11-12,21.659,22.854,21.508,22.342,29565,0
2007-11-13,22.598,23.385,21.985,23.286,40793,0
2007-11-14,23.466,23.554,22.632,23.006,28797,0
2007-11-15,22.854,23.178,21.856,22.112,23181,0
2007-11-16,22.165,22.435,21.568,22.333,40393,0
2007-11-19,21.882,22.093,21.055,21.295,44115,0
2007-11-20,21.26,22.017,20.877,22.017,30609,0
2007-11-21,21.847,22.435,21.847,22.427,26113,0
2007-11-23,22.692,22.793,22.281,22.718,13935,0
2007-11-26,22.725,22.725,21.303,21.363,43371,0
2007-11-27,21.472,22.189,21.277,22.069,19531,0
2007-11-28,22.385,23.169,22.173,23.134,77202,0
2007-11-29,23.126,23.432,22.563,22.563,31524,0
2007-11-30,23.057,23.406,21.969,22.231,77392,0
2007-12-03,22.35,22.598,22.35,22.453,36160,0
2007-12-04,22.182,22.248,21.729,21.729,33966,0
2007-12-05,22.256,22.317,21.729,22.053,16040,0
2007-12-06,22,23.1,22,23.1,31743,0
2007-12-07,23.212,23.212,22.513,22.94,17960,0
2007-12-10,23.006,23.143,22.709,22.863,18159,0
2007-12-11,22.931,23.006,21.746,21.83,37393,0
2007-12-12,22.675,22.776,21.746,22.189,30098,0
2007-12-13,21.959,22.528,21.592,22.377,31156,0
2007-12-14,21.952,22.793,21.601,21.659,24443,0
2007-12-17,21.472,21.959,21.234,21.234,28847,0
2007-12-18,21.575,22.582,21.182,22.444,44595,0
2007-12-19,22.377,22.65,22,22.52,44904,0
2007-12-20,22.666,22.982,22.182,22.982,39797,0
2007-12-21,23.304,24.293,23.178,24.293,153915,0
2007-12-24,24.199,24.635,23.767,24.635,22691,0
2007-12-26,24.293,25.121,23.814,24.958,67059,0
2007-12-27,25.061,25.061,23.117,23.117,47371,0
2007-12-28,23.519,23.8,22.769,22.846,23268,0
2007-12-31,22.776,23.152,21.991,22.582,38872,0
2008-01-02,22.359,22.487,21.618,21.746,43738,0
2008-01-03,22.078,22.155,21.303,21.303,42543,0
2008-01-04,21.303,21.703,20.903,20.928,32915,0
2008-01-07,21.073,22.537,20.978,21.764,59932,0
2008-01-08,21.865,22.563,20.978,21.055,34542,0
2008-01-09,21.047,22.026,20.978,22,39026,0
2008-01-10,21.779,22.793,21.463,22.52,31094,0
2008-01-11,22.299,22.582,21.423,21.423,46459,0
2008-01-14,21.695,22.13,21.431,21.891,23774,0
2008-01-15,21.541,21.686,21.022,21.389,42084,0
2008-01-16,21.584,22.155,21.031,21.516,44898,0
2008-01-17,21.48,21.635,20.886,20.987,47204,0
2008-01-18,20.877,21.516,20.451,20.903,68215,0
2008-01-22,20.662,22.573,20.662,22.368,70118,0
2008-01-23,21.805,24.711,21.48,24.669,123855,0
2008-01-24,24.335,24.626,23.322,23.92,53491,0
2008-01-25,24.286,24.286,23.169,23.203,18231,0
2008-01-28,23.203,24.071,22.785,23.679,22348,0
2008-01-29,23.776,23.776,22.846,23.415,22138,0
2008-01-30,23.048,24.028,22.385,23.143,32169,0
2008-01-31,22.718,24.286,22.394,24.157,44191,0
2008-02-01,24.208,24.711,23.814,24.412,29664,0
2008-02-04,24.293,24.293,23.466,23.474,33124,0
2008-02-05,23.178,23.491,22.802,23.1,31716,0
2008-02-06,23.246,23.776,22.563,22.666,19198,0
2008-02-07,22.582,24.062,22.573,23.588,44279,0
2008-02-08,23.554,23.554,22.632,23.161,21193,0
2008-02-11,23.126,23.423,22.368,23.042,26311,0
2008-02-12,23.117,23.61,22.444,23.44,18929,0
2008-02-13,23.626,24.286,23.313,24.175,47145,0
2008-02-14,24.19,24.19,22.846,22.913,32109,0
2008-02-15,22.94,23.126,22.377,22.59,39916,0
2008-02-19,22.94,23.348,22.487,22.614,23658,0
2008-02-20,22.505,23.406,22.411,23.366,15782,0
2008-02-21,23.392,23.857,22.59,22.606,42632,0
2008-02-22,22.675,23.357,22.173,22.879,36211,0
2008-02-25,22.931,23.5,22.528,23.432,20452,0
2008-02-26,23.228,23.83,22.709,23.331,31551,0
2008-02-27,23.057,23.278,22.598,22.802,14586,0
2008-02-28,22.573,23.152,22.198,22.248,23936,0
2008-02-29,22.248,22.94,21.729,21.773,46266,0
2008-03-03,21.797,22.069,21.303,21.575,38646,0
2008-03-04,21.319,21.805,21.319,21.61,49852,0
2008-03-05,21.756,21.764,21.389,21.49,37035,0
2008-03-06,21.346,21.568,20.799,20.799,37885,0
2008-03-07,20.577,21.651,20.577,21.022,21418,0
2008-03-10,21.14,21.49,20.699,21.174,16479,0
2008-03-11,21.813,23.161,21.788,23.161,42255,0
2008-03-12,23.1,23.823,22.793,23.269,68306,0
2008-03-13,22.955,24.062,22.94,23.661,45496,0
2008-03-14,23.857,23.857,22.462,22.759,23436,0
2008-03-17,21.83,23.988,21.83,22.871,40322,0
2008-03-18,23.458,24.694,22.955,24.686,48247,0
2008-03-19,24.497,24.769,23.237,23.392,90812,0
2008-03-20,23.893,24.711,23.066,24.711,214772,0
2008-03-24,24.711,25.351,24.362,25.283,56440,0
2008-03-25,25.139,25.309,24.6,25.309,65337,0
2008-03-26,25.139,25.139,24.72,25.001,106744,0
2008-03-27,24.974,25.13,24.497,24.533,92502,0
2008-03-28,24.037,25.274,24.037,24.83,65403,0
2008-03-31,25.07,25.479,24.846,25.336,74902,0
2008-04-01,25.461,25.564,25.204,25.564,102307,0
2008-04-02,25.564,26.025,25.229,26.025,111149,0
2008-04-03,25.564,25.99,25.382,25.674,132615,0
2008-04-04,25.564,25.597,24.788,24.916,115520,0
2008-04-07,25.042,25.408,24.566,24.617,97670,0
2008-04-08,24.439,25.442,24.439,25.292,64367,0
2008-04-09,25.479,25.547,24.326,24.711,62967,0
2008-04-10,24.769,25.683,24.753,25.53,87089,0
2008-04-11,25.247,25.638,24.72,24.788,38156,0
2008-04-14,24.728,25.399,24.694,24.769,37854,0
2008-04-15,24.984,25.622,24.941,25.328,33063,0
2008-04-16,25.87,26.417,25.479,26.417,72774,0
2008-04-17,26.205,26.278,25.647,26.033,48140,0
2008-04-18,26.229,26.329,25.605,25.894,91667,0
2008-04-21,25.699,25.699,24.533,25.155,65702,0
2008-04-22,25.008,25.538,24.846,25.22,72563,0
2008-04-23,25.345,25.461,24.992,25.309,73132,0
2008-04-24,25.351,26.229,25.195,26.017,126669,0
2008-04-25,26.177,26.177,25.283,25.955,43550,0
2008-04-28,25.87,26.408,25.844,26.294,39236,0
2008-04-29,26.312,26.951,25.759,26.408,62931,0
2008-04-30,26.525,27.752,26.507,27.277,94042,0
2008-05-01,27.309,27.703,27.131,27.309,77427,0
2008-05-02,27.642,27.642,26.347,26.44,54119,0
2008-05-05,27.106,27.106,26.483,26.808,92792,0
2008-05-06,26.594,27.378,26.457,27.334,32150,0
2008-05-07,27.267,27.267,25.946,26.213,48149,0
2008-05-08,26.151,26.32,25.597,26.195,34647,0
2008-05-09,25.844,25.972,25.417,25.955,25696,0
2008-05-12,26.04,26.934,25.903,26.466,58007,0
2008-05-13,26.552,26.944,26.312,26.756,17532,0
2008-05-14,26.817,26.875,26.312,26.756,34251,0
2008-05-15,26.721,26.773,26.091,26.639,34989,0
2008-05-16,26.817,27.267,24.933,25.382,91521,0
2008-05-19,25.374,26.142,25.204,25.622,81316,0
2008-05-20,25.461,25.844,25.3,25.571,31760,0
2008-05-21,25.638,26.195,25.399,25.496,31520,0
2008-05-22,25.538,26.586,25.399,26.229,77975,0
2008-05-23,26.082,26.44,25.811,25.99,53498,0
2008-05-27,26.065,27.181,25.724,26.817,86375,0
2008-05-28,27.038,27.038,25.442,25.827,83968,0
2008-05-29,25.692,26.56,25.328,26.286,99861,0
2008-05-30,26.356,26.356,25.58,25.929,74218,0
2008-06-02,25.794,26.32,25.096,25.53,57172,0
2008-06-03,25.683,25.963,25.358,25.514,43374,0
2008-06-04,25.461,26.417,25.309,25.92,49483,0
2008-06-05,25.938,26.498,25.887,26.356,46676,0
2008-06-06,26.091,26.347,25.835,26.168,71050,0
2008-06-09,26.32,26.507,25.887,25.929,89592,0
2008-06-10,25.683,26.408,25.683,26.252,59979,0
2008-06-11,26.135,26.417,26.008,26.195,77405,0
2008-06-12,26.408,27.156,26.408,26.671,51653,0
2008-06-13,26.901,27.208,26.756,27.114,37616,0
2008-06-16,27.063,28.109,26.893,28.075,42433,0
2008-06-17,28.109,28.109,27.294,27.317,29867,0
2008-06-18,27.131,27.565,26.655,26.944,32414,0
2008-06-19,26.927,27.131,26.168,27.038,92964,0
2008-06-20,26.875,27.156,26.177,26.798,101715,0
2008-06-23,27.012,27.072,25.647,25.656,26559,0
2008-06-24,25.374,25.835,24.941,25.647,54439,0
2008-06-25,25.674,26.008,24.908,25.674,61713,0
2008-06-26,25.408,25.425,24.549,24.669,40123,0
2008-06-27,24.566,24.678,23.706,24.234,154428,0
2008-06-30,24.335,24.541,23.724,23.83,52880,0
2008-07-01,23.742,24.157,23.091,24.037,53030,0
2008-07-02,24.114,24.412,23.751,23.979,66798,0
2008-07-03,23.988,24.908,23.126,24.107,28330,0
2008-07-07,24.293,24.326,23.066,23.954,48628,0
2008-07-08,23.945,25.555,23.482,25.555,66080,0
2008-07-09,25.514,25.547,23.432,23.604,47868,0
2008-07-10,23.536,24.319,23.399,24.175,73246,0
2008-07-11,23.866,24.412,23.491,24.326,41824,0
2008-07-14,24.626,24.669,23.491,23.857,58171,0
2008-07-15,23.554,24.582,23.385,23.758,60018,0
2008-07-16,23.661,25.351,23.58,25.13,67849,0
2008-07-17,25.547,26.764,24.838,26.27,115136,0
2008-07-18,26.244,26.244,24.769,25.318,44765,0
2008-07-21,25.328,25.328,23.751,24.541,68243,0
2008-07-22,24.362,25.451,23.791,25.408,57517,0
2008-07-23,24.643,25.328,23.91,24.882,33886,0
2008-07-24,25.042,25.042,23.491,23.545,51529,0
2008-07-25,23.988,24.753,23.988,24.711,37364,0
2008-07-28,24.533,24.533,23.366,23.604,31816,0
2008-07-29,23.963,25.981,23.963,25.564,48401,0
2008-07-30,25.777,25.777,24.421,25.425,47628,0
2008-07-31,24.873,25.674,24.753,25.351,44173,0
2008-08-01,25.008,25.75,24.458,25.451,19060,0
2008-08-04,25.382,25.777,24.286,25.479,56402,0
2008-08-05,25.777,25.777,24.643,25.589,58195,0
2008-08-06,25.391,25.391,24.344,24.753,42863,0
2008-08-07,24.311,24.626,23.015,23.033,66614,0
2008-08-08,23.221,24.49,23.048,24.49,65877,0
2008-08-11,24.449,26.365,23.971,26.017,57880,0
2008-08-12,25.794,26.63,24.83,26.578,73187,0
2008-08-13,26.382,26.994,25.911,26.817,89109,0
2008-08-14,26.594,27.165,26.177,26.934,27423,0
2008-08-15,27.216,27.267,26.177,27.055,68132,0
2008-08-18,26.967,27.165,25.328,25.963,40071,0
2008-08-19,25.665,26.534,25.433,26.142,16960,0
2008-08-20,26.205,26.417,25.256,25.367,25573,0
2008-08-21,24.846,24.846,23.724,24.626,53032,0
2008-08-22,25.008,25.008,23.357,23.751,83898,0
2008-08-25,23.545,23.596,22.326,22.554,95076,0
2008-08-26,22.496,23.1,22.333,23.015,35734,0
2008-08-27,23.042,24.175,23.042,23.696,38225,0
2008-08-28,23.92,24.737,23.715,24.404,38474,0
2008-08-29,24.141,24.626,24.028,24.216,27461,0
2008-09-02,24.933,26.356,24.933,26.229,103504,0
2008-09-03,26.142,26.834,25.803,26.63,282012,0
2008-09-04,26.356,26.713,25.768,25.844,66810,0
2008-09-05,25.496,26.374,25.425,26.159,20909,0
2008-09-08,26.834,26.842,26.055,26.498,71874,0
2008-09-09,26.705,26.738,25.195,25.229,67156,0
2008-09-10,25.835,26.408,24.933,25.734,46568,0
2008-09-11,25.017,26.151,24.311,25.87,77561,0
2008-09-12,25.328,26.107,25.017,25.53,49765,0
2008-09-15,24.293,26.229,24.293,24.573,28797,0
2008-09-16,23.653,26.195,23.653,25.99,83325,0
2008-09-17,25.17,25.99,23.857,24.362,44843,0
2008-09-18,25.078,31.094,24.992,29.941,195095,0
2008-09-19,37.424,37.424,26.655,30.677,278400,0
2008-09-22,29.89,30.402,27.695,30.029,29392,0
2008-09-23,29.816,29.89,28.734,28.734,37335,0
2008-09-24,29.398,29.398,27.302,27.618,31596,0
2008-09-25,27.659,27.83,26.286,27.651,31997,0
2008-09-26,27.165,28.451,27.165,28.127,33054,0
2008-09-29,26.944,30.038,26.773,26.773,36312,0
2008-09-30,26.329,30.334,26.329,30.334,35874,0
2008-10-01,29.653,29.746,25.911,28.588,15519,0
2008-10-02,28.427,29.816,26.534,27.686,8430,0
2008-10-03,28.376,29.746,26.901,26.901,11189,0
2008-10-06,26.008,29.824,26.008,28.27,27991,0
2008-10-07,28.204,29.824,26.425,26.789,17927,0
2008-10-08,26.417,29.816,24.737,25.58,57625,0
2008-10-09,25.656,25.75,21.959,21.959,76236,0
2008-10-10,21.925,25.768,21.463,24.326,78099,0
2008-10-13,25.674,26.525,24.573,25.564,76856,0
2008-10-14,27.294,27.294,23.61,24.753,59508,0
2008-10-15,24.386,25.514,22.24,22.24,25357,0
2008-10-16,22.513,26.417,22.35,26.168,61582,0
2008-10-17,25.417,26.483,23.474,24.933,51854,0
2008-10-20,25.3,26.374,23.742,24.745,33602,0
2008-10-21,24.148,24.557,23.237,23.482,28255,0
2008-10-22,22.846,23.823,22.846,23.278,43990,0
2008-10-23,23.415,24.166,22.59,23.237,30593,0
2008-10-24,22.427,23.857,22.427,22.955,26005,0
2008-10-27,23.169,24.071,23.169,23.178,44946,0
2008-10-28,23.997,25.777,22.582,25.433,45608,0
2008-10-29,25.451,26.612,24.549,25.887,24179,0
2008-10-30,26.773,27.002,24.591,26.205,37954,0
2008-10-31,25.981,26.959,24.753,26.433,59665,0
2008-11-03,26.213,27.012,25.955,26.329,27980,0
2008-11-04,26.781,27.097,25.827,26.867,257848,0
2008-11-05,26.278,26.401,24.395,24.984,59985,0
2008-11-06,24.669,25.22,23.988,24.533,17936,0
2008-11-07,24.778,25.523,23.997,25.417,26085,0
2008-11-10,26.008,26.213,24.753,25.425,14436,0
2008-11-11,25.017,26.374,24.958,25.195,31071,0
2008-11-12,24.626,24.908,23.376,23.432,29681,0
2008-11-13,23.634,26.286,22.231,25.999,44112,0
2008-11-14,25.442,25.99,23.432,23.545,34427,0
2008-11-17,23.304,24.882,22.802,24.286,20327,0
2008-11-18,24.395,25.146,23.221,24.054,26107,0
2008-11-19,23.696,24.694,22.35,22.435,28646,0
2008-11-20,22.35,23.269,21.455,21.822,43802,0
2008-11-21,22.725,22.725,19.095,20.451,139879,0
2008-11-24,20.451,22.955,20.359,22.793,97805,0
2008-11-25,23.322,23.563,22.139,23.5,45032,0
2008-11-26,23.057,24.497,22.299,24.395,54048,0
2008-11-28,24.098,25.034,23.893,25.034,17668,0
2008-12-01,23.901,24.326,20.018,20.178,62237,0
2008-12-02,20.749,22.061,20.749,21.337,97054,0
2008-12-03,20.928,23.117,20.928,22.641,34084,0
2008-12-04,22.085,23.423,21.738,21.985,38539,0
2008-12-05,21.635,24.369,21.295,24.286,53220,0
2008-12-08,24.524,24.761,23.322,24.369,54018,0
2008-12-09,23.945,24.626,22.658,23.482,36416,0
2008-12-10,23.806,24.924,22.922,23.979,39346,0
2008-12-11,22.922,24.19,22.206,22.206,39577,0
2008-12-12,22.326,24.326,21.847,24.175,50616,0
2008-12-15,24.175,24.277,22.281,23.228,44058,0
2008-12-16,23.786,25.13,22.47,24.965,76877,0
2008-12-17,23.963,25.139,23.653,24.958,33142,0
2008-12-18,24.891,25.433,23.945,24.753,18009,0
2008-12-19,25.451,25.479,23.866,24.497,107037,0
2008-12-22,24.573,25.112,22.658,24.123,43106,0
2008-12-23,24.353,24.573,23.024,23.696,18884,0
2008-12-24,23.791,23.988,23.237,23.572,2141,0
2008-12-26,23.8,24.319,23.1,24.311,14544,0
2008-12-29,24.293,24.49,23.971,24.19,13076,0
2008-12-30,24.505,24.626,23.929,24.458,21069,0
2008-12-31,24.49,25.382,23.997,25.112,47524,0
2009-01-02,25.17,25.17,23.971,24.678,28694,0
2009-01-05,24.95,24.974,23.866,24.216,30422,0
2009-01-06,24.533,24.846,23.92,24.458,22267,0
2009-01-07,24.037,24.412,23.261,23.278,21350,0
2009-01-08,23.261,24.028,23.015,23.653,27468,0
2009-01-09,23.696,23.696,21.822,22.13,37250,0
2009-01-12,22.017,22.931,21.943,22.026,26413,0
2009-01-13,22.017,22.982,21.764,22.955,27582,0
2009-01-14,22.35,23.1,21.822,22.155,38917,0
2009-01-15,22.147,22.554,21.533,22.418,53886,0
2009-01-16,22.213,22.759,21.943,22.505,32629,0
2009-01-20,22.069,22.871,19.905,19.948,54369,0
2009-01-21,20.221,21.838,19.564,20.494,149761,0
2009-01-22,19.948,20.764,19.283,19.869,46319,0
2009-01-23,19.309,20.569,19.309,20.17,16341,0
2009-01-26,20.17,21.124,20.17,20.545,23253,0
2009-01-27,20.68,21.668,20.68,21.49,55553,0
2009-01-28,21.847,22.785,21.729,22.299,34821,0
2009-01-29,22.093,22.221,20.903,21.082,26570,0
2009-01-30,21.438,21.873,20.708,20.996,25332,0
2009-02-02,20.646,22.265,20.554,22.112,41853,0
2009-02-03,22.265,22.265,21.303,21.773,18325,0
2009-02-04,21.711,22.147,21.396,21.463,18696,0
2009-02-05,21.865,22.528,21.38,21.969,27762,0
2009-02-06,21.873,22.871,21.873,22.718,48587,0
2009-02-09,22.537,23.006,21.472,22.453,29454,0
2009-02-10,22.368,22.47,21.174,21.516,43034,0
2009-02-11,21.584,22.017,21.319,21.847,25452,0
2009-02-12,21.56,22.394,21.277,22.13,40570,0
2009-02-13,22.221,22.444,21.686,21.916,33150,0
2009-02-17,21.463,21.882,21.389,21.48,44548,0
2009-02-18,21.635,21.635,21.371,21.516,29144,0
2009-02-19,21.764,21.925,21.003,21.09,24758,0
2009-02-20,20.978,23.006,20.749,21.541,58111,0
2009-02-23,21.695,22.044,20.799,20.818,38735,0
2009-02-24,21.209,23.143,20.671,23.006,71430,0
2009-02-25,22.895,23.178,21.533,22.496,36555,0
2009-02-26,22.666,23.331,22.085,22.385,53226,0
2009-02-27,21.899,22.819,21.711,21.813,34582,0
2009-03-02,21.499,21.56,20.911,20.952,134598,0
2009-03-03,21.337,21.337,19.582,20.39,176542,0
2009-03-04,20.773,21.472,19.896,20.594,62621,0
2009-03-05,20.066,20.485,18.372,18.465,104427,0
2009-03-06,18.61,19.334,18.013,18.465,64702,0
2009-03-09,18.286,18.814,17.299,17.306,60933,0
2009-03-10,17.879,19.059,17.666,18.747,127664,0
2009-03-11,18.829,19.326,18.141,18.286,47993,0
2009-03-12,18.124,20.074,17.978,19.93,61082,0
2009-03-13,19.786,20.153,19.002,19.743,24920,0
2009-03-16,20.034,20.399,18.791,18.993,51795,0
2009-03-17,18.969,20.263,18.969,20.263,50270,0
2009-03-18,20.025,21.303,19.582,21.295,84112,0
2009-03-19,21.285,21.985,20.008,20.731,50307,0
2009-03-20,20.978,21.209,19.555,19.642,79593,0
2009-03-23,20.359,22.281,20.084,22.281,59711,0
2009-03-24,21.838,21.865,19.964,19.964,27779,0
2009-03-25,20.255,21.618,19.887,21.508,45564,0
2009-03-26,21.729,22.545,21.592,22.496,72197,0
2009-03-27,22.044,22.453,21.107,21.242,36140,0
2009-03-30,20.715,21.268,20.502,21.09,33851,0
2009-03-31,21.472,22.582,21.09,21.463,66982,0
2009-04-01,21.099,22.513,20.877,22.24,38752,0
2009-04-02,22.879,23.423,22.52,23.212,57182,0
2009-04-03,23.212,23.423,22.206,23.406,23104,0
2009-04-06,22.963,23.203,22.139,22.435,30362,0
2009-04-07,22.035,22.955,21.686,21.882,26437,0
2009-04-08,22.147,22.632,21.61,22.623,20498,0
2009-04-09,23.161,24.062,22.863,23.634,87371,0
2009-04-13,22.973,23.61,22.155,23.545,85779,0
2009-04-14,22.991,22.991,22.265,22.641,54430,0
2009-04-15,22.52,23.536,22.52,23.432,22985,0
2009-04-16,23.588,24.466,22.444,24.157,25126,0
2009-04-17,24.293,24.293,23.126,23.634,52122,0
2009-04-20,22.982,22.982,22.377,22.496,49498,0
2009-04-21,22.317,23.679,22.112,23.58,46252,0
2009-04-22,23.057,23.706,22.505,22.641,32559,0
2009-04-23,22.641,22.641,21.643,21.969,37732,0
2009-04-24,22.256,23.178,22.061,22.802,38777,0
2009-04-27,22.317,22.955,21.729,21.838,30381,0
2009-04-28,21.729,22.75,21.729,22.274,13022,0
2009-04-29,22.435,23.178,22.103,23.178,36568,0
2009-04-30,23.34,23.348,22.008,22.093,47467,0
2009-05-01,22.093,22.377,21.132,21.404,30807,0
2009-05-04,21.592,22.632,21.525,22.582,36393,0
2009-05-05,22.528,22.528,21.082,21.431,56289,0
2009-05-06,21.822,22.147,21.354,21.729,29200,0
2009-05-07,22.155,22.265,21.838,22.198,60667,0
2009-05-08,22.513,23.134,22.173,22.963,44848,0
2009-05-11,22.427,23.134,21.925,22.317,23153,0
2009-05-12,22.554,22.554,21.575,21.856,29268,0
2009-05-13,21.389,21.882,21.09,21.251,34825,0
2009-05-14,21.431,21.838,21.346,21.568,29594,0
2009-05-15,21.643,21.943,20.844,21.209,31800,0
2009-05-18,21.592,22.155,20.844,22.121,27208,0
2009-05-19,22.231,22.231,21.158,21.431,12495,0
2009-05-20,21.677,22.078,20.69,20.799,27805,0
2009-05-21,20.79,21.099,20.451,20.715,35195,0
2009-05-22,20.835,21.191,20.451,20.459,15107,0
2009-05-26,20.485,21.943,20.485,21.779,40663,0
2009-05-27,21.541,21.541,20.528,20.622,23932,0
2009-05-28,21.039,21.363,20.365,20.826,23363,0
2009-05-29,22.281,23.857,22.085,23.286,236958,0
2009-06-01,23.751,23.751,23.161,23.742,106901,0
2009-06-02,23.545,24.864,23.195,24.702,87728,0
2009-06-03,24.481,25.121,24.225,25.087,77276,0
2009-06-04,25.042,25.58,24.404,25.514,1848594,0
2009-06-05,25.017,25.564,24.557,24.9,143512,0
2009-06-08,24.669,24.992,24.123,24.514,66394,0
2009-06-09,24.652,24.992,24.183,24.19,44476,0
2009-06-10,24.362,24.362,23.286,24.08,62322,0
2009-06-11,24.08,24.626,24.062,24.19,34567,0
2009-06-12,23.893,24.369,23.724,24.369,34394,0
2009-06-15,24.199,24.199,22.793,23.376,57936,0
2009-06-16,23.221,23.221,22.582,22.598,53042,0
2009-06-17,22.684,23.786,22.427,23.082,35836,0
2009-06-18,22.982,23.024,22.563,22.982,23577,0
2009-06-19,23.399,23.423,22.333,22.734,89841,0
2009-06-22,22.478,23.195,22.173,22.256,49355,0
2009-06-23,22.377,23.169,21.977,21.985,31882,0
2009-06-24,22.147,22.35,21.463,21.686,18775,0
2009-06-25,21.56,22.666,21.56,22.666,29795,0
2009-06-26,22.582,22.947,22.053,22.537,168221,0
2009-06-29,22.427,22.802,21.797,22.453,38407,0
2009-06-30,22.537,22.904,22.496,22.769,54811,0
2009-07-01,23.042,24.054,22.377,23.261,60398,0
2009-07-02,22.793,22.991,22.29,22.59,48215,0
2009-07-06,22.545,22.94,22.29,22.759,46317,0
2009-07-07,22.802,23.074,22.359,22.394,42495,0
2009-07-08,22.582,23.399,22.281,22.725,39581,0
2009-07-09,22.963,23.626,22.377,22.394,34700,0
2009-07-10,22.35,22.709,22.342,22.598,22636,0
2009-07-13,22.913,23.474,22.29,23.423,58862,0
2009-07-14,23.406,23.449,22.895,23.399,18626,0
2009-07-15,23.724,23.875,23.376,23.875,42642,0
2009-07-16,23.857,24.958,23.644,24.49,60775,0
2009-07-17,24.609,25.523,24.609,25.247,60305,0
2009-07-20,25.351,25.351,24.806,25.087,56756,0
2009-07-21,25.155,25.318,24.157,24.933,52046,0
2009-07-22,24.626,25.309,24.626,25.07,38090,0
2009-07-23,24.974,25.564,24.974,25.461,73576,0
2009-07-24,25.155,25.309,24.582,25.139,64823,0
2009-07-27,25.139,25.523,25.139,25.505,41157,0
2009-07-28,25.442,25.777,25.13,25.777,79233,0
2009-07-29,25.589,25.794,25.318,25.564,38033,0
2009-07-30,25.811,26.142,25.425,25.683,68832,0
2009-07-31,25.487,26.278,24.806,25.547,53567,0
2009-08-03,25.794,25.794,24.873,25.442,45589,0
2009-08-04,24.788,25.911,24.788,25.564,21689,0
2009-08-05,25.981,25.981,24.43,24.609,36298,0
2009-08-06,24.797,24.797,24.234,24.344,28523,0
2009-08-07,24.83,25.903,24.286,24.286,69104,0
2009-08-10,25.042,25.417,25.042,25.155,37083,0
2009-08-11,25.121,25.121,24.293,24.694,28894,0
2009-08-12,24.669,25.638,24.669,25.155,68369,0
2009-08-13,25.274,25.523,24.573,25.034,37024,0
2009-08-14,25.07,25.229,23.61,24.344,37963,0
2009-08-17,24.098,24.643,23.679,23.715,20860,0
2009-08-18,23.848,24.806,23.661,24.449,27792,0
2009-08-19,24.157,24.958,24.157,24.908,25782,0
2009-08-20,24.908,25.351,24.72,24.974,23012,0
2009-08-21,25.538,26.151,24.617,25.903,62935,0
2009-08-24,25.425,25.887,25.146,25.292,18401,0
2009-08-25,25.3,25.538,24.626,25.351,16653,0
2009-08-26,25.283,25.724,24.958,25.505,20704,0
2009-08-27,24.846,25.564,24.822,25.451,15376,0
2009-08-28,25.451,25.451,24.071,24.541,23014,0
2009-08-31,23.857,24.183,23.653,24.004,50617,0
2009-09-01,23.823,25.096,23.696,23.751,42507,0
2009-09-02,23.742,24.815,23.742,24.277,48714,0
2009-09-03,24.652,24.652,23.706,24.252,18324,0
2009-09-04,24.242,24.242,23.626,24.242,39026,0
2009-09-08,24.549,24.582,23.83,23.963,58313,0
2009-09-09,23.758,24.497,23.696,24.344,32531,0
2009-09-10,24.242,24.541,23.929,24.353,51239,0
2009-09-11,24.319,24.319,23.823,23.963,16566,0
2009-09-14,23.875,24.261,23.687,24.183,49082,0
2009-09-15,24.054,24.319,23.791,24.261,35351,0
2009-09-16,24.277,24.643,24.054,24.643,32952,0
2009-09-17,24.669,25.139,24.458,25.061,33889,0
2009-09-18,25.162,25.213,24.626,25.162,67879,0
2009-09-21,24.822,25.177,24.678,24.815,16635,0
2009-09-22,25.096,25.523,24.9,25.328,27518,0
2009-09-23,25.3,25.382,24.678,24.711,18635,0
2009-09-24,24.753,24.864,24.157,24.199,19760,0
2009-09-25,24.19,24.609,24.012,24.466,24758,0
2009-09-28,24.778,25.938,24.481,25.887,27940,0
2009-09-29,25.844,25.844,25.139,25.146,12651,0
2009-09-30,24.694,24.916,24.216,24.549,46989,0
2009-10-01,24.481,24.643,23.724,23.733,45358,0
2009-10-02,23.848,24.123,23.082,23.091,47051,0
2009-10-05,23.203,23.901,23.203,23.767,19870,0
2009-10-06,24.157,24.686,23.696,24.107,20901,0
2009-10-07,23.929,24.404,23.929,24.019,12348,0
2009-10-08,24.242,24.769,24.107,24.141,46543,0
2009-10-09,24.199,25.185,23.945,25.042,54655,0
2009-10-12,25.087,25.112,24.302,24.72,8703,0
2009-10-13,24.678,24.806,24.199,24.626,11680,0
2009-10-14,24.958,25.204,24.678,24.72,23605,0
2009-10-15,24.652,25.309,24.362,25.292,47609,0
2009-10-16,25.008,25.564,24.846,25.204,40011,0
2009-10-19,25.374,25.538,24.788,25.121,24901,0
2009-10-20,24.873,25.177,24.635,25.061,27921,0
2009-10-21,25.309,25.496,25.017,25.07,40037,0
2009-10-22,25.105,25.514,25.042,25.309,16446,0
2009-10-23,25.433,25.433,24.626,24.643,36597,0
2009-10-26,24.661,25.391,24.514,24.83,41753,0
2009-10-27,24.933,25.425,24.916,24.965,32240,0
2009-10-28,25.001,25.408,24.737,24.778,37248,0
2009-10-29,24.916,25.051,24.326,24.873,43236,0
2009-10-30,24.643,25.105,24.386,24.933,58960,0
2009-11-02,25.061,25.146,23.988,24.43,32131,0
2009-11-03,23.432,23.61,23.042,23.509,52961,0
2009-11-04,23.432,23.432,21.455,21.882,87496,0
2009-11-05,22.035,22.623,21.977,22.59,33538,0
2009-11-06,22.281,22.718,22.13,22.189,30622,0
2009-11-09,22.444,22.725,22.29,22.582,35164,0
2009-11-10,22.427,22.666,21.431,21.813,72325,0
2009-11-11,21.303,21.508,20.877,20.895,1667531,0
2009-11-12,20.903,21.047,20.877,20.877,710083,0
2009-11-13,20.92,21.174,20.877,21.055,176120,0
2009-11-16,21.191,21.472,21.09,21.242,131702,0
2009-11-17,21.242,21.371,21.116,21.311,66671,0
2009-11-18,21.285,21.575,21.26,21.49,74243,0
2009-11-19,21.371,21.472,21.124,21.182,127000,0
2009-11-20,21.158,21.295,21.047,21.073,113422,0
2009-11-23,21.268,21.472,21.073,21.295,71082,0
2009-11-24,21.423,21.446,21.047,21.337,131993,0
2009-11-25,21.303,21.516,21.303,21.328,87615,0
2009-11-27,20.911,21.463,20.911,21.337,59603,0
2009-11-30,21.26,21.643,21.064,21.568,203639,0
2009-12-01,21.686,21.72,21.303,21.319,127340,0
2009-12-02,21.389,21.635,21.303,21.389,60396,0
2009-12-03,21.463,21.568,21.268,21.311,68412,0
2009-12-04,21.618,21.873,21.371,21.756,183607,0
2009-12-07,21.822,21.925,21.651,21.813,39722,0
2009-12-08,21.627,21.873,21.48,21.584,85941,0
2009-12-09,21.541,22.24,21.541,22.189,123326,0
2009-12-10,22.35,22.377,21.805,21.908,73380,0
2009-12-11,21.959,22.147,21.651,22.053,57873,0
2009-12-14,22.13,22.554,22.053,22.545,83016,0
2009-12-15,22.554,22.846,22.189,22.785,110135,0
2009-12-16,22.922,23.187,21.985,22.155,117429,0
2009-12-17,22.069,22.487,22,22.299,53760,0
2009-12-18,22.505,22.931,22.093,22.879,513397,0
2009-12-21,22.947,23.44,22.528,22.999,112388,0
2009-12-22,22.973,23.474,22.828,23.399,100001,0
2009-12-23,23.474,24.269,22.684,24.148,298314,0
2009-12-24,24.234,24.497,24.098,24.404,66632,0
2009-12-28,24.421,24.421,23.751,24.377,75842,0
2009-12-29,24.369,24.524,24.148,24.234,40310,0
2009-12-30,24.054,24.335,23.742,23.884,63060,0
2009-12-31,23.936,24.286,23.618,23.687,66418,0
2010-01-04,23.866,24.216,23.572,23.751,89963,0
2010-01-05,23.776,23.857,23.237,23.246,71359,0
2010-01-06,23.203,23.203,22.641,22.819,89908,0
2010-01-07,22.871,23.269,22.623,23.178,37346,0
2010-01-08,23.161,23.432,23.006,23.34,41983,0
2010-01-11,23.44,23.491,23.143,23.423,60204,0
2010-01-12,23.261,23.563,23.261,23.399,56718,0
2010-01-13,23.423,23.661,23.286,23.474,34826,0
2010-01-14,23.322,23.596,23.261,23.399,37403,0
2010-01-15,23.474,23.528,23.261,23.519,80082,0
2010-01-19,23.5,23.901,23.212,23.814,82265,0
2010-01-20,23.563,23.823,23.261,23.733,94442,0
2010-01-21,23.733,23.83,23.261,23.261,96955,0
2010-01-22,23.261,23.458,22.65,22.904,100468,0
2010-01-25,23.066,23.466,22.641,23.406,97659,0
2010-01-26,23.392,23.563,22.75,22.802,75632,0
2010-01-27,22.666,23.432,22.666,23.376,69790,0
2010-01-28,23.432,23.432,22.632,22.895,62381,0
2010-01-29,22.913,22.999,22.598,22.871,150666,0
2010-02-01,22.904,22.904,22.582,22.819,45504,0
2010-02-02,22.793,22.904,22.385,22.444,50498,0
2010-02-03,22.377,22.52,22.206,22.435,52678,0
2010-02-04,22.265,22.444,21.908,21.977,45217,0
2010-02-05,22.085,22.213,21.813,22.13,38085,0
2010-02-08,21.908,22.026,21.508,21.55,52150,0
2010-02-09,21.83,21.83,21.346,21.525,40557,0
2010-02-10,21.446,22.026,21.295,21.952,52080,0
2010-02-11,21.838,22.182,21.668,22.182,34803,0
2010-02-12,22.008,22.147,21.533,22.044,69222,0
2010-02-16,22.173,22.359,22.093,22.299,27561,0
2010-02-17,22.368,22.582,22.173,22.573,44361,0
2010-02-18,22.573,22.819,22.478,22.819,30681,0
2010-02-19,22.7,22.973,22.505,22.759,30758,0
2010-02-22,22.837,23.006,22.785,22.863,34024,0
2010-02-23,22.81,22.922,22.641,22.802,40526,0
2010-02-24,22.81,23.178,22.75,23.117,29190,0
2010-02-25,22.871,23.033,22.718,23.006,23853,0
2010-02-26,23.048,23.048,22.453,22.632,60096,0
2010-03-01,22.666,22.982,22.103,22.709,58876,0
2010-03-02,22.7,23.057,22.308,23.048,29058,0
2010-03-03,23.048,23.126,22.528,22.871,60965,0
2010-03-04,22.854,23.006,22.854,22.955,18162,0
2010-03-05,23.117,23.261,22.913,23.261,46165,0
2010-03-08,23.187,23.295,22.982,23.237,19699,0
2010-03-09,23.1,23.554,22.7,22.863,42058,0
2010-03-10,22.846,23.406,22.846,23.187,21390,0
2010-03-11,22.973,23.082,22.453,22.947,26788,0
2010-03-12,22.973,23.246,22.513,22.982,59426,0
2010-03-15,22.94,23.261,22.819,23.221,40178,0
2010-03-16,23.237,23.237,22.913,23.11,34358,0
2010-03-17,23.082,23.322,23.066,23.322,21283,0
2010-03-18,23.392,23.392,23.212,23.228,9401,0
2010-03-19,23.366,23.366,22.759,23.042,150518,0
2010-03-22,22.819,23.406,22.819,23.406,40619,0
2010-03-23,23.406,23.519,23.082,23.491,38348,0
2010-03-24,23.161,23.5,23.1,23.11,28950,0
2010-03-25,23.237,23.313,22.785,22.973,35160,0
2010-03-26,23.1,23.458,22.684,23.313,51381,0
2010-03-29,23.357,23.357,22.863,23.221,18929,0
2010-03-30,23.221,23.61,23.161,23.61,43271,0
2010-03-31,23.61,23.945,23.432,23.491,81328,0
2010-04-01,23.679,23.91,23.385,23.519,27958,0
2010-04-05,23.604,23.679,23.44,23.679,27733,0
2010-04-06,23.519,23.857,23.415,23.823,17552,0
2010-04-07,23.733,24.071,23.519,23.901,47655,0
2010-04-08,23.758,24.071,23.758,24.004,20559,0
2010-04-09,23.936,23.936,23.399,23.634,31182,0
2010-04-12,23.618,23.806,23.432,23.644,47130,0
2010-04-13,23.661,23.687,23.392,23.644,30204,0
2010-04-14,23.661,23.857,23.466,23.857,73452,0
2010-04-15,23.706,24.019,23.706,23.857,87521,0
2010-04-16,23.857,23.91,23.5,23.679,107120,0
2010-04-19,23.857,24.166,23.474,24.028,136261,0
2010-04-20,24.028,24.089,23.857,24.08,105117,0
2010-04-21,24.277,24.524,24.089,24.49,134758,0
2010-04-22,24.252,24.582,24.175,24.481,86465,0
2010-04-23,24.357,24.563,23.989,24.486,41630,0
2010-04-26,24.412,24.591,24.208,24.386,29796,0
2010-04-27,24.369,24.609,23.644,23.696,88326,0
2010-04-28,23.848,23.963,23.449,23.604,44619,0
2010-04-29,23.776,24.473,23.604,24.466,63096,0
2010-04-30,24.395,24.395,23.751,23.929,74704,0
2010-05-03,24.439,24.669,24.098,24.549,52209,0
2010-05-04,24.242,24.369,23.751,24.012,62034,0
2010-05-05,23.791,24.286,23.791,23.901,51169,0
2010-05-06,23.866,24.626,23.432,23.715,78125,0
2010-05-07,23.724,24.277,23.348,23.92,97933,0
2010-05-10,24.369,24.702,24.037,24.524,65858,0
2010-05-11,24.234,24.924,24.234,24.916,50320,0
2010-05-12,24.908,25.139,24.72,25.061,62794,0
2010-05-13,24.916,25.13,24.549,24.815,46315,0
2010-05-14,24.591,24.591,24.199,24.449,83464,0
2010-05-17,24.669,24.992,24.353,24.711,54718,0
2010-05-18,24.838,24.855,24.132,24.286,20981,0
2010-05-19,24.286,24.686,24.098,24.225,25665,0
2010-05-20,23.724,23.901,22.725,22.785,64145,0
2010-05-21,22.573,23.195,22.47,23.015,64113,0
2010-05-24,22.931,23.237,22.35,22.359,33051,0
2010-05-25,21.969,22.29,21.695,22.017,31167,0
2010-05-26,22.093,22.403,22.026,22.13,59289,0
2010-05-27,22.563,22.709,22.368,22.675,39889,0
2010-05-28,22.545,22.59,22.112,22.462,30220,0
2010-06-01,22.231,22.709,22.035,22.155,48913,0
2010-06-02,22.165,23.385,22.155,23.015,41642,0
2010-06-03,22.904,23.423,22.904,23.261,29740,0
2010-06-04,22.776,22.871,22.026,22.213,74088,0
2010-06-07,22.29,22.658,22.29,22.403,49324,0
2010-06-08,22.554,22.614,21.847,22.24,35550,0
2010-06-09,22.478,22.478,21.813,21.899,37734,0
2010-06-10,22.147,22.641,21.788,22.462,82539,0
2010-06-11,21.991,22.453,21.991,22.359,45131,0
2010-06-14,22.606,23.1,22.359,22.513,58371,0
2010-06-15,22.59,22.895,22.317,22.863,26626,0
2010-06-16,22.658,23.126,22.658,22.963,26755,0
2010-06-17,23.11,23.11,22.692,23.015,42374,0
2010-06-18,23.161,23.423,22.828,23.278,88748,0
2010-06-21,23.466,23.742,23.074,23.195,51981,0
2010-06-22,23.34,23.661,22.563,22.632,56526,0
2010-06-23,22.582,22.973,22.453,22.614,35027,0
2010-06-24,22.385,23.074,22.274,22.505,36416,0
2010-06-25,22.658,22.913,22.173,22.819,177661,0
2010-06-28,22.895,23.161,22.632,22.658,34732,0
2010-06-29,22.308,22.52,22.189,22.496,63548,0
2010-06-30,22.559,22.949,22.197,22.379,41304,0
2010-07-01,22.377,22.684,22.026,22.554,46932,0
2010-07-02,22.7,22.7,22.017,22.017,23403,0
2010-07-06,22.377,22.47,22.147,22.248,55181,0
2010-07-07,22.377,22.641,22.24,22.641,44983,0
2010-07-08,22.828,23.006,22.709,22.955,32328,0
2010-07-09,22.863,23.348,22.863,23.331,23704,0
2010-07-12,22.444,23.304,22.444,22.999,19473,0
2010-07-13,23.357,23.857,23.212,23.848,47989,0
2010-07-14,23.83,23.857,23.432,23.572,17147,0
2010-07-15,23.596,23.596,22.871,23.376,32624,0
2010-07-16,23.152,23.152,22.213,22.221,55352,0
2010-07-19,22.29,22.614,22.165,22.299,28673,0
2010-07-20,22.053,22.7,22.053,22.641,28964,0
2010-07-21,22.759,22.802,22.035,22.069,37487,0
2010-07-22,22.427,23.082,22.29,22.982,52861,0
2010-07-23,22.828,23.604,22.75,23.563,67077,0
2010-07-26,23.626,23.857,23.048,23.806,116079,0
2010-07-27,23.857,24.148,23.474,23.618,68272,0
2010-07-28,23.61,23.61,22.863,22.904,31460,0
2010-07-29,23.161,23.246,22.418,22.837,24418,0
2010-07-30,22.505,22.895,22.435,22.453,32199,0
2010-08-02,22.684,23.006,22.59,22.963,18132,0
2010-08-03,22.81,23.304,22.684,22.725,68891,0
2010-08-04,22.863,23.348,22.785,23.11,51035,0
2010-08-05,22.973,23.033,22.675,22.709,46446,0
2010-08-06,22.394,22.759,21.969,22.368,51340,0
2010-08-09,22.554,22.94,22.198,22.828,55434,0
2010-08-10,22.573,22.819,22.248,22.326,38755,0
2010-08-11,22.112,22.112,21.396,21.431,60073,0
2010-08-12,21.319,21.61,20.92,21.371,77195,0
2010-08-13,21.303,21.677,20.818,20.911,57232,0
2010-08-16,20.808,21.191,20.808,21.191,41270,0
2010-08-17,21.446,21.627,21.082,21.618,47433,0
2010-08-18,21.61,21.856,21.337,21.729,29747,0
2010-08-19,21.729,21.729,21.26,21.389,104685,0
2010-08-20,21.516,21.525,21.217,21.516,85464,0
2010-08-23,21.584,21.695,21.251,21.303,71705,0
2010-08-24,21.099,21.668,20.603,21.499,62782,0
2010-08-25,21.516,21.969,21.354,21.916,50978,0
2010-08-26,21.925,22.103,21.643,21.764,28054,0
2010-08-27,22.017,22.505,21.695,22.403,25903,0
2010-08-30,22.377,22.377,21.779,21.779,55116,0
2010-08-31,21.782,21.987,21.509,21.629,47859,0
2010-09-01,21.856,22.453,21.627,22.403,63222,0
2010-09-02,22.385,22.582,22.078,22.554,59482,0
2010-09-03,22.675,22.776,22.427,22.75,39675,0
2010-09-07,22.734,22.734,22.403,22.537,49316,0
2010-09-08,22.528,22.854,22.528,22.725,36766,0
2010-09-09,23.006,23.006,22.554,22.913,27876,0
2010-09-10,22.991,23.228,22.879,23.074,41579,0
2010-09-13,23.203,23.857,23.1,23.814,77306,0
2010-09-14,23.823,24.046,23.588,23.884,78856,0
2010-09-15,23.857,24.199,23.706,24.166,67951,0
2010-09-16,24.054,24.054,23.596,23.848,82568,0
2010-09-17,24.132,24.132,23.67,23.954,160909,0
2010-09-20,24.08,24.609,23.634,24.481,94303,0
2010-09-21,24.466,24.669,24.046,24.216,46399,0
2010-09-22,24.132,24.311,23.806,23.945,55144,0
2010-09-23,23.715,24.225,23.554,23.767,57575,0
2010-09-24,24.132,24.686,24.019,24.686,59322,0
2010-09-27,24.702,24.702,23.848,23.936,41983,0
2010-09-28,24.062,24.293,23.8,24.269,61773,0
2010-09-29,24.123,24.269,23.988,24.148,58382,0
2010-09-30,24.246,24.357,23.857,24.091,41992,0
2010-10-01,24.261,24.395,23.893,24.123,46551,0
2010-10-04,24.166,24.183,23.545,23.61,161575,0
2010-10-05,23.92,24.466,23.679,24.449,74941,0
2010-10-06,24.326,24.481,24.293,24.362,40479,0
2010-10-07,24.497,24.497,24.089,24.208,22854,0
2010-10-08,24.242,24.481,24.098,24.302,40331,0
2010-10-11,24.199,24.277,24.019,24.019,19075,0
2010-10-12,24.019,24.089,23.971,24.028,10835,0
2010-10-13,24.098,24.573,23.91,24.421,47305,0
2010-10-14,24.319,24.635,24.234,24.626,22001,0
2010-10-15,24.83,24.83,24.216,24.326,59327,0
2010-10-18,24.49,24.855,24.49,24.846,54121,0
2010-10-19,24.481,24.924,24.225,24.43,61670,0
2010-10-20,24.524,24.873,24.421,24.846,64044,0
2010-10-21,25.025,25.025,24.028,24.591,37996,0
2010-10-22,24.711,24.711,24.098,24.439,62244,0
2010-10-25,24.626,24.626,24.326,24.524,33034,0
2010-10-26,24.326,24.473,24.114,24.141,32616,0
2010-10-27,23.954,24.157,23.376,23.706,50115,0
2010-10-28,23.979,23.979,23.143,23.385,35434,0
2010-10-29,23.118,23.383,23.101,23.224,51112,0
2010-11-01,23.091,23.385,22.528,23.117,79853,0
2010-11-02,23.415,23.901,23.392,23.901,34104,0
2010-11-03,23.814,24.098,23.742,24.098,44730,0
2010-11-04,24.293,24.702,24.269,24.702,53477,0
2010-11-05,24.669,24.711,24.582,24.652,53641,0
2010-11-08,24.505,24.694,24.132,24.609,33539,0
2010-11-09,24.582,24.582,23.945,24.062,22125,0
2010-11-10,24.175,24.711,23.92,24.686,35531,0
2010-11-11,24.377,24.822,24.242,24.669,24084,0
2010-11-12,24.404,24.49,24.225,24.242,17131,0
2010-11-15,24.353,24.541,24.242,24.335,17989,0
2010-11-16,24.089,24.335,23.715,23.929,50037,0
2010-11-17,24.062,24.062,23.536,23.751,16300,0
2010-11-18,24.098,24.449,24.037,24.319,21579,0
2010-11-19,24.019,24.395,23.58,24.344,33091,0
2010-11-22,24.157,24.319,23.706,24.166,21232,0
2010-11-23,23.945,24.234,23.945,24.175,24384,0
2010-11-24,24.466,24.838,24.344,24.838,58533,0
2010-11-26,24.626,24.846,24.626,24.711,3665,0
2010-11-29,24.497,25.001,24.497,24.761,28116,0
2010-11-30,24.563,24.872,24.493,24.751,47392,0
2010-12-01,25.121,25.13,24.984,25.13,75850,0
2010-12-02,25.139,25.367,24.984,25.139,128574,0
2010-12-03,24.924,25.051,24.72,24.908,61540,0
2010-12-06,24.822,24.933,24.815,24.891,21155,0
2010-12-07,24.958,25.025,24.815,24.9,47957,0
2010-12-08,24.924,24.95,24.711,24.761,35815,0
2010-12-09,24.924,24.924,24.661,24.846,28915,0
2010-12-10,24.882,25.112,24.669,25.087,44686,0
2010-12-13,25.008,25.008,24.806,24.9,55399,0
2010-12-14,24.95,24.992,24.797,24.908,37430,0
2010-12-15,24.9,24.958,24.473,24.573,49694,0
2010-12-16,24.563,24.932,24.563,24.872,29755,0
2010-12-17,24.882,25.3,24.566,24.916,105407,0
2010-12-20,24.891,25.008,24.661,24.686,34047,0
2010-12-21,24.761,25.139,24.123,25.078,80392,0
2010-12-22,25.121,25.505,25.008,25.367,24342,0
2010-12-23,25.399,25.433,25.13,25.318,16839,0
2010-12-27,25.47,25.674,25.247,25.589,45795,0
2010-12-28,25.247,25.399,25.213,25.265,9655,0
2010-12-29,25.384,25.421,24.929,25.239,25322,0
2010-12-30,25.195,25.465,24.764,25.068,30792,0
2010-12-31,24.925,24.952,24.135,24.285,37870,0
2011-01-03,24.6,25.683,24.49,25.505,61343,0
2011-01-04,25.699,25.699,24.864,25.162,40778,0
2011-01-05,25.17,25.479,24.838,25.442,21632,0
2011-01-06,25.382,25.382,24.965,25.112,29252,0
2011-01-07,25.195,25.213,24.286,24.6,41980,0
2011-01-10,24.514,24.924,24.242,24.83,35246,0
2011-01-11,24.965,25.07,24.541,24.753,32950,0
2011-01-12,25.008,25.078,24.661,24.882,14326,0
2011-01-13,24.473,25.008,24.473,24.582,22552,0
2011-01-14,24.626,25.001,24.626,24.924,31514,0
2011-01-18,24.769,24.891,24.626,24.761,30980,0
2011-01-19,24.743,24.932,24.435,24.444,89596,0
2011-01-20,24.277,24.626,24.225,24.225,62437,0
2011-01-21,24.225,24.362,23.857,23.92,22955,0
2011-01-24,23.997,24.277,23.875,24.277,22650,0
2011-01-25,24.098,24.421,24.012,24.395,17501,0
2011-01-26,24.541,24.974,24.514,24.661,38118,0
2011-01-27,24.566,24.855,24.335,24.72,25313,0
2011-01-28,24.753,24.769,24.107,24.114,58727,0
2011-01-31,24.241,24.241,23.465,23.63,54123,0
2011-02-01,23.715,24.225,23.618,24.141,30562,0
2011-02-02,24.037,24.037,23.604,23.848,25421,0
2011-02-03,23.857,24.169,23.686,24.16,36606,0
2011-02-04,24.019,24.019,23.776,23.884,24271,0
2011-02-07,23.848,24.293,23.848,24.175,16071,0
2011-02-08,24.089,24.183,23.901,24.132,11967,0
2011-02-09,23.979,23.979,23.644,23.823,19387,0
2011-02-10,23.714,23.964,23.695,23.921,24775,0
2011-02-11,23.823,24.473,23.751,24.369,20897,0
2011-02-14,24.344,24.49,24.098,24.269,11310,0
2011-02-15,24.141,24.421,23.857,23.857,51245,0
2011-02-16,23.963,24.208,23.814,23.901,26418,0
2011-02-18,24.101,24.228,23.955,24.064,13773,0
2011-02-22,23.875,24.062,23.432,23.432,30021,0
2011-02-23,23.399,23.634,22.582,22.675,39129,0
2011-02-24,22.837,23.082,22.537,23.006,49425,0
2011-02-25,22.976,24.21,22.906,24.202,45358,0
2011-02-28,24.289,24.522,23.953,24.522,55730,0
2011-03-01,24.469,24.469,24.021,24.185,31846,0
2011-03-02,24.151,24.151,23.372,23.669,35238,0
2011-03-03,24.109,24.271,23.955,24.169,32227,0
2011-03-04,24.202,24.202,23.791,24.185,23792,0
2011-03-07,24.289,24.289,23.732,23.814,26684,0
2011-03-08,24.021,24.373,23.866,24.255,34273,0
2011-03-09,24.255,24.501,24.082,24.297,45615,0
2011-03-10,23.973,24.16,23.562,23.791,37404,0
2011-03-11,23.946,23.946,23.534,23.594,48693,0
2011-03-14,23.39,23.594,23.191,23.337,22263,0
2011-03-15,23.284,23.403,23.002,23.191,27029,0
2011-03-16,23.174,23.191,22.735,22.872,37847,0
2011-03-17,23.233,23.233,22.792,22.871,26128,0
2011-03-18,23.019,23.337,22.839,23.309,60502,0
2011-03-21,23.603,23.723,23.345,23.594,41693,0
2011-03-22,23.791,23.791,23.382,23.382,16337,0
2011-03-23,23.372,23.831,23.044,23.767,13452,0
2011-03-24,23.714,23.921,23.57,23.643,13108,0
2011-03-25,23.643,23.714,23.129,23.251,38663,0
2011-03-28,23.345,23.543,22.897,22.916,43155,0
2011-03-29,22.958,23.174,22.906,23.052,53738,0
2011-03-30,23.069,23.328,22.95,23.284,36564,0
2011-03-31,23.203,23.271,23.115,23.238,62549,0
2011-04-01,23.274,23.328,22.916,23.077,48215,0
2011-04-04,23.095,23.328,22.985,23.258,36112,0
2011-04-05,23.174,23.382,23.147,23.382,65342,0
2011-04-06,23.372,23.403,23.233,23.251,52530,0
2011-04-07,22.934,23.265,22.925,23.129,88972,0
2011-04-08,23.174,23.292,22.95,22.95,16584,0
2011-04-11,22.925,23.086,22.701,22.701,19976,0
2011-04-12,22.667,22.831,22.615,22.615,30662,0
2011-04-13,22.719,22.916,22.005,22.289,50998,0
2011-04-14,22.298,22.478,22.136,22.358,19342,0
2011-04-15,22.487,22.726,22.272,22.693,179214,0
2011-04-18,22.435,22.676,22.084,22.315,26690,0
2011-04-19,22.332,22.427,21.93,21.964,25590,0
2011-04-20,22.255,22.411,21.878,22.136,68599,0
2011-04-21,22.127,22.145,21.86,22.014,27472,0
2011-04-25,21.996,22.031,21.878,21.894,25716,0
2011-04-26,21.981,22.196,21.886,22.109,33331,0
2011-04-27,22.306,22.417,22.136,22.255,25611,0
2011-04-28,22.272,22.435,22.145,22.435,46171,0
2011-04-29,22.51,22.754,22.438,22.641,57402,0
2011-05-02,22.641,22.685,22.09,22.099,27327,0
2011-05-03,22.075,22.473,22.075,22.387,32432,0
2011-05-04,22.031,22.315,21.886,21.987,37815,0
2011-05-05,22.005,22.473,21.876,22.221,43415,0
2011-05-06,22.615,22.615,22.005,22.212,31865,0
2011-05-09,22.109,22.315,21.878,22.306,28769,0
2011-05-10,22.411,22.839,22.315,22.839,18680,0
2011-05-11,22.828,22.828,22.155,22.155,16416,0
2011-05-12,22.118,22.676,21.964,22.573,20540,0
2011-05-13,22.651,22.659,21.996,22.031,25955,0
2011-05-16,21.894,22.246,21.8,21.817,40179,0
2011-05-17,21.75,22.179,21.662,22.154,23529,0
2011-05-18,22.154,22.411,21.956,22.376,29143,0
2011-05-19,22.145,22.487,22.136,22.204,32082,0
2011-05-20,22.023,22.058,21.807,22.058,41716,0
2011-05-23,22.136,22.136,21.671,21.671,30417,0
2011-05-24,21.774,21.886,21.424,21.482,43303,0
2011-05-25,21.447,21.741,21.447,21.586,30288,0
2011-05-26,21.586,21.792,21.491,21.782,39601,0
2011-05-27,21.911,22.014,21.677,21.981,22588,0
2011-05-31,22.16,22.429,21.986,22.429,78033,0
2011-06-01,22.376,22.752,21.732,21.741,56390,0
2011-06-02,21.85,21.85,21.659,21.798,24474,0
2011-06-03,21.505,21.807,21.393,21.442,53419,0
2011-06-06,21.375,21.739,21.367,21.469,39668,0
2011-06-07,21.496,21.548,21.15,21.219,25178,0
2011-06-08,21.116,21.332,21.107,21.219,37205,0
2011-06-09,21.323,21.469,21.073,21.341,31143,0
2011-06-10,21.202,21.236,20.848,20.917,27903,0
2011-06-13,21.09,21.244,20.976,21.09,29389,0
2011-06-14,21.306,21.306,21.054,21.271,40331,0
2011-06-15,21.064,21.16,20.874,20.995,23842,0
2011-06-16,21.016,21.679,21.016,21.574,31789,0
2011-06-17,21.721,22.119,21.505,21.79,68740,0
2011-06-20,21.739,22.084,21.659,21.929,21427,0
2011-06-21,22.058,22.1,21.558,22.075,38038,0
2011-06-22,21.973,22.031,21.358,21.393,21422,0
2011-06-23,21.219,21.505,21.054,21.487,16029,0
2011-06-24,21.558,21.558,21.073,21.099,131646,0
2011-06-27,21.175,21.721,21.175,21.513,26214,0
2011-06-28,21.523,21.757,21.523,21.757,29386,0
2011-06-29,21.876,22.014,21.668,21.859,24340,0
2011-06-30,21.957,22.227,21.868,22.185,39282,0
2011-07-01,22.239,22.663,22.221,22.508,46066,0
2011-07-05,22.308,22.663,22.213,22.656,22303,0
2011-07-06,22.541,22.918,22.5,22.84,25676,0
2011-07-07,22.828,23.199,22.775,23.051,40629,0
2011-07-08,22.767,22.896,22.239,22.595,21678,0
2011-07-11,22.369,22.465,22.128,22.188,23789,0
2011-07-12,22.18,22.612,22.18,22.473,30886,0
2011-07-13,22.541,22.932,22.342,22.914,24875,0
2011-07-14,22.854,22.957,22.137,22.137,30564,0
2011-07-15,22.155,22.523,22.084,22.473,36912,0
2011-07-18,22.387,22.405,21.902,21.902,15588,0
2011-07-19,22.212,22.246,22.019,22.134,30297,0
2011-07-20,22.23,22.23,21.747,21.774,20298,0
2011-07-21,21.807,22.318,21.765,22.128,24970,0
2011-07-22,22.163,22.163,21.659,21.747,42271,0
2011-07-25,21.626,21.886,21.609,21.677,32363,0
2011-07-26,21.733,21.811,21.54,21.611,47139,0
2011-07-27,21.532,21.532,20.768,20.84,45752,0
2011-07-28,20.886,21.026,20.666,20.737,21875,0
2011-07-29,20.754,21.13,20.555,20.895,29385,0
2011-08-01,21.193,21.618,21.125,21.442,59451,0
2011-08-02,21.619,21.723,21.19,21.19,44466,0
2011-08-03,21.227,21.651,20.976,21.573,38796,0
2011-08-04,21.321,21.705,20.641,20.658,53164,0
2011-08-05,20.865,21.358,20.105,20.292,46181,0
2011-08-08,19.913,20.917,18.158,19.056,69601,0
2011-08-09,19.456,21.947,18.641,21.505,118460,0
2011-08-10,20.683,20.683,19.023,19.031,117132,0
2011-08-11,19.195,20.01,18.765,19.568,103925,0
2011-08-12,19.714,19.956,18.8,18.92,54138,0
2011-08-15,19.438,19.585,19.248,19.438,27094,0
2011-08-16,19.257,19.308,18.695,18.867,41641,0
2011-08-17,18.911,19.214,18.901,19.056,35282,0
2011-08-18,18.83,18.83,18.271,18.383,106416,0
2011-08-19,18.192,18.884,18.158,18.521,85931,0
2011-08-22,19.083,19.083,18.263,18.357,33952,0
2011-08-23,18.469,19.523,18.22,19.5,56546,0
2011-08-24,19.169,19.93,19.169,19.886,30894,0
2011-08-25,20.147,20.147,18.792,18.815,76531,0
2011-08-26,18.713,19.358,18.618,19.219,52233,0
2011-08-29,19.447,20.405,19.447,20.356,52631,0
2011-08-30,20.207,20.207,19.507,20.001,38229,0
2011-08-31,20.136,20.349,19.592,19.908,63317,0
2011-09-01,19.974,20.112,18.973,19.308,68238,0
2011-09-02,18.889,19.206,18.458,18.467,39060,0
2011-09-06,18.408,18.767,18.294,18.642,54525,0
2011-09-07,18.977,19.515,18.933,19.429,36646,0
2011-09-08,19.403,19.41,18.896,18.941,55132,0
2011-09-09,18.633,18.659,17.928,18.163,78581,0
2011-09-12,17.878,18.601,17.878,18.537,24855,0
2011-09-13,18.696,19.018,18.469,18.985,47853,0
2011-09-14,19.192,19.358,18.687,19.202,58740,0
2011-09-15,18.977,19.403,18.801,19.375,29027,0
2011-09-16,19.523,19.523,18.941,19.018,88027,0
2011-09-19,18.584,18.669,17.936,18.146,26433,0
2011-09-20,18.408,18.408,17.659,17.695,50794,0
2011-09-21,17.814,17.912,16.663,16.802,78953,0
2011-09-22,16.323,17.551,16.323,17.22,102951,0
2011-09-23,17.22,17.711,17.186,17.404,42836,0
2011-09-26,17.587,18.435,17.587,18.32,58023,0
2011-09-27,18.776,19.375,18.584,19.018,66809,0
2011-09-28,18.977,19.027,18.007,18.007,73398,0
2011-09-29,18.512,18.842,18.137,18.785,47302,0
2011-09-30,18.513,19.352,18.434,18.93,82436,0
2011-10-03,18.809,19.192,17.885,17.903,86579,0
2011-10-04,17.903,20.494,17.903,20.048,117261,0
2011-10-05,19.978,20.412,19.515,20.195,55091,0
2011-10-06,20.041,20.328,19.832,20.24,41950,0
2011-10-07,20.404,20.404,19.375,19.499,73528,0
2011-10-10,19.899,20.412,19.612,20.258,60757,0
2011-10-11,20.144,20.937,19.795,20.868,44017,0
2011-10-12,21.095,21.496,20.771,21.451,65004,0
2011-10-13,21.234,21.392,20.579,21.269,34615,0
2011-10-14,21.477,21.477,21.069,21.366,41164,0
2011-10-17,21.105,21.13,20.712,20.762,46191,0
2011-10-18,21.121,22.186,20.912,21.992,85809,0
2011-10-19,21.784,21.784,21.269,21.34,53575,0
2011-10-20,21.611,21.889,21.052,21.88,38800,0
2011-10-21,22.169,22.169,21.209,21.959,67754,0
2011-10-24,21.828,22.639,21.741,22.595,59426,0
2011-10-25,22.438,22.588,21.569,21.727,56514,0
2011-10-26,22.144,22.622,21.688,22.56,62844,0
2011-10-27,23.023,24.112,22.778,23.383,217409,0
2011-10-28,23.232,23.591,23.155,23.406,64745,0
2011-10-31,22.993,23.487,22.612,22.648,52266,0
2011-11-01,21.648,22.36,21.113,21.306,62142,0
2011-11-02,21.251,22.125,21.251,22.001,72194,0
2011-11-03,22.244,22.826,21.631,22.772,60718,0
2011-11-04,22.677,22.677,22.113,22.395,23231,0
2011-11-07,22.369,22.761,21.969,22.595,16870,0
2011-11-08,22.84,23.415,22.378,23.31,19774,0
2011-11-09,22.659,22.922,21.788,21.797,52190,0
2011-11-10,22.211,22.279,21.674,22.061,30566,0
2011-11-11,22.386,22.813,22.219,22.752,56803,0
2011-11-14,22.228,22.57,21.775,21.977,41952,0
2011-11-15,21.871,22.516,21.559,22.474,38475,0
2011-11-16,22.16,22.57,21.697,21.76,36847,0
2011-11-17,21.811,22.28,21.469,21.54,34091,0
2011-11-18,21.635,21.969,21.418,21.784,32576,0
2011-11-21,21.487,21.75,21.295,21.477,33168,0
2011-11-22,21.46,21.705,21.261,21.287,24070,0
2011-11-23,21.216,21.216,20.45,20.494,64166,0
2011-11-25,20.408,20.814,20.102,20.242,28279,0
2011-11-28,21.087,21.627,20.895,21.409,63618,0
2011-11-29,21.34,21.635,21.19,21.442,62919,0
2011-11-30,22.333,23.119,22.02,23.119,155693,0
2011-12-01,23.014,23.19,22.684,22.778,59456,0
2011-12-02,22.974,23.289,22.378,22.835,39663,0
2011-12-05,22.886,23.529,22.702,23.422,41986,0
2011-12-06,23.431,23.86,23.045,23.658,51558,0
2011-12-07,23.786,23.995,23.132,23.933,35219,0
2011-12-08,23.607,23.732,22.886,22.948,43429,0
2011-12-09,23.062,23.888,23.062,23.777,61757,0
2011-12-12,23.439,23.658,23.271,23.658,27611,0
2011-12-13,23.942,23.942,23.037,23.151,31553,0
2011-12-14,23.169,23.613,22.948,23.299,46678,0
2011-12-15,23.63,23.951,23.177,23.667,30640,0
2011-12-16,23.879,24.378,23.413,23.722,144751,0
2011-12-19,23.986,24.231,23.229,23.317,27398,0
2011-12-20,23.925,24.53,23.792,24.453,68317,0
2011-12-21,24.301,24.609,24.062,24.53,34026,0
2011-12-22,24.53,24.96,24.415,24.662,80044,0
2011-12-23,24.758,24.758,24.424,24.53,12625,0
2011-12-27,24.397,24.872,24.161,24.793,21723,0
2011-12-28,24.468,24.793,24.267,24.326,27153,0
2011-12-29,24.378,24.555,24.378,24.502,30565,0
2011-12-30,24.548,24.548,23.849,23.887,47570,0
2012-01-03,24.581,24.891,24.511,24.854,53202,0
2012-01-04,24.828,24.881,24.599,24.812,32636,0
2012-01-05,24.59,25.02,24.204,24.977,33423,0
2012-01-06,24.872,25.029,24.581,24.909,51465,0
2012-01-09,24.968,24.968,24.653,24.82,26295,0
2012-01-10,24.995,25.038,24.9,24.977,28505,0
2012-01-11,24.775,25.02,24.636,25.02,26324,0
2012-01-12,24.909,25.003,24.68,24.977,75537,0
2012-01-13,24.502,24.689,24.415,24.59,31743,0
2012-01-17,24.728,24.86,24.356,24.497,42945,0
2012-01-18,24.397,24.671,24.231,24.599,36204,0
2012-01-19,24.671,24.671,24.212,24.326,22993,0
2012-01-20,24.231,24.705,24.231,24.462,38329,0
2012-01-23,24.539,24.636,24.091,24.311,20628,0
2012-01-24,23.951,24.599,23.906,24.378,40787,0
2012-01-25,24.116,24.424,24.116,24.354,37616,0
2012-01-26,24.478,24.478,23.888,24.081,36732,0
2012-01-27,23.96,24.371,23.96,24.335,26234,0
2012-01-30,24.109,24.371,23.898,24.003,46193,0
2012-01-31,24.213,24.373,23.977,24.135,41670,0
2012-02-01,24.179,24.705,24.062,24.59,69284,0
2012-02-02,24.539,24.758,24.406,24.59,50477,0
2012-02-03,24.803,25.075,24.511,24.934,76358,0
2012-02-06,24.891,24.952,24.547,24.74,42312,0
2012-02-07,24.594,24.754,24.497,24.534,17254,0
2012-02-08,24.594,24.666,24.286,24.427,22962,0
2012-02-09,24.39,24.39,23.533,23.933,56664,0
2012-02-10,23.63,24.249,23.222,23.281,45669,0
2012-02-13,23.59,23.607,23.363,23.457,19991,0
2012-02-14,23.281,23.344,23.062,23.281,16915,0
2012-02-15,23.372,23.372,22.588,22.667,36045,0
2012-02-16,22.631,23.86,22.58,23.317,69817,0
2012-02-17,23.439,23.538,23.238,23.363,44205,0
2012-02-21,23.448,23.685,23.019,23.404,31061,0
2012-02-22,23.326,23.574,22.931,22.931,33646,0
2012-02-23,22.992,23.792,22.992,23.767,24679,0
2012-02-24,23.719,23.719,23.408,23.443,14923,0
2012-02-27,23.413,23.808,23.07,23.474,34181,0
2012-02-28,23.413,23.613,23.169,23.247,65273,0
2012-02-29,23.39,23.585,23.065,23.102,46582,0
2012-03-01,23.186,23.722,22.861,22.861,24156,0
2012-03-02,22.861,22.922,21.779,21.788,58333,0
2012-03-05,21.797,22.479,21.477,22.452,28093,0
2012-03-06,22.293,22.498,22.266,22.346,48648,0
2012-03-07,22.479,22.743,22.383,22.54,24323,0
2012-03-08,22.693,23.019,22.311,22.957,34749,0
2012-03-09,22.957,23.393,22.825,22.878,43320,0
2012-03-12,22.941,22.975,22.514,22.922,28803,0
2012-03-13,23.002,23.487,22.843,23.426,75463,0
2012-03-14,23.31,23.399,22.965,23.179,30847,0
2012-03-15,22.993,23.215,22.693,23.071,28191,0
2012-03-16,22.975,23.215,22.825,23.063,77456,0
2012-03-19,23.071,23.701,22.913,23.399,28293,0
2012-03-20,23.197,23.408,23.071,23.125,22541,0
2012-03-21,23.257,23.366,22.957,22.975,25684,0
2012-03-22,22.779,22.869,22.364,22.665,47642,0
2012-03-23,22.693,22.993,22.587,22.957,59582,0
2012-03-26,23.108,23.17,22.674,23.029,85852,0
2012-03-27,23.038,23.17,22.753,22.779,53780,0
2012-03-28,22.843,23.25,22.719,22.851,45401,0
2012-03-29,22.743,22.797,22.488,22.772,40020,0
2012-03-30,22.942,23.174,22.637,22.87,57239,0
2012-04-02,22.834,23.487,22.665,23.452,49981,0
2012-04-03,23.32,23.478,22.895,23.002,32211,0
2012-04-04,22.71,22.779,22.187,22.248,47919,0
2012-04-05,22.179,22.302,22.107,22.153,16264,0
2012-04-09,21.682,22.196,21.682,21.931,51125,0
2012-04-10,21.967,21.967,21.426,21.477,60366,0
2012-04-11,21.603,22.008,21.603,21.984,49280,0
2012-04-12,21.95,22.311,21.894,22.145,34026,0
2012-04-13,21.976,21.976,21.434,21.451,51507,0
2012-04-16,21.533,22.036,21.434,21.869,55311,0
2012-04-17,22.107,22.24,22.063,22.072,38777,0
2012-04-18,21.912,21.94,21.568,21.673,22930,0
2012-04-19,21.637,22.036,21.56,21.691,42672,0
2012-04-20,22.072,22.072,21.673,21.717,49044,0
2012-04-23,21.441,21.441,21.248,21.248,51303,0
2012-04-24,21.302,21.7,21.204,21.373,112939,0
2012-04-25,21.585,21.585,20.937,21.063,126480,0
2012-04-26,20.973,21.31,20.973,21.284,108625,0
2012-04-27,21.293,22.026,21.248,21.886,144628,0
2012-04-30,21.779,21.807,21.448,21.548,97317,0
2012-05-01,21.603,22.179,21.514,21.514,77369,0
2012-05-02,21.338,21.736,21.338,21.477,41649,0
2012-05-03,21.426,21.654,21.338,21.487,84401,0
2012-05-04,21.399,21.931,21.373,21.664,304071,0
2012-05-07,21.576,21.921,21.576,21.859,57166,0
2012-05-08,21.637,22.008,21.407,21.984,62989,0
2012-05-09,21.673,21.869,21.63,21.763,60057,0
2012-05-10,21.895,22.011,21.475,21.878,34154,0
2012-05-11,21.63,21.85,21.496,21.56,57760,0
2012-05-14,21.302,21.673,21.302,21.603,68889,0
2012-05-15,21.541,21.815,21.469,21.62,54997,0
2012-05-16,21.754,22.026,21.426,21.646,40698,0
2012-05-17,21.612,21.84,21.603,21.646,45973,0
2012-05-18,21.594,21.664,21.293,21.524,101042,0
2012-05-21,21.533,21.682,21.407,21.55,63316,0
2012-05-22,21.506,21.682,21.275,21.391,89605,0
2012-05-23,21.382,21.451,21.248,21.382,114898,0
2012-05-24,21.364,21.426,21.089,21.338,35972,0
2012-05-25,21.355,21.407,21.107,21.275,41679,0
2012-05-29,21.221,21.257,20.815,20.999,53655,0
2012-05-30,20.806,21.072,20.806,20.85,134708,0
2012-05-31,20.844,21.19,20.726,21.056,95438,0
2012-06-01,20.682,20.939,20.369,20.403,127966,0
2012-06-04,20.504,20.806,20.398,20.691,58217,0
2012-06-05,20.574,20.879,20.458,20.458,91890,0
2012-06-06,20.646,20.816,20.581,20.672,97731,0
2012-06-07,20.718,20.851,20.61,20.637,69797,0
2012-06-08,20.521,20.86,20.421,20.718,163581,0
2012-06-11,20.851,20.851,20.574,20.581,64304,0
2012-06-12,20.691,20.834,20.468,20.718,46728,0
2012-06-13,20.71,21.021,20.512,20.646,39842,0
2012-06-14,20.61,20.985,20.61,20.939,43308,0
2012-06-15,20.887,21.136,20.887,20.975,98127,0
2012-06-18,20.851,20.924,20.718,20.726,45290,0
2012-06-19,20.744,20.914,20.61,20.787,71258,0
2012-06-20,20.869,20.897,20.646,20.735,36394,0
2012-06-21,20.662,20.735,20.208,20.369,54257,0
2012-06-22,20.564,20.629,20.421,20.495,74878,0
2012-06-25,20.344,20.403,20.136,20.335,22592,0
2012-06-26,20.386,20.574,20.19,20.44,28686,0
2012-06-27,20.54,20.779,20.458,20.718,54344,0
2012-06-28,20.62,20.807,20.344,20.71,74991,0
2012-06-29,20.851,20.897,20.637,20.761,83931,0
2012-07-02,20.761,20.825,20.581,20.718,64203,0
2012-07-03,20.761,20.844,20.637,20.816,27354,0
2012-07-05,20.769,20.887,20.71,20.761,64365,0
2012-07-06,20.672,20.761,20.581,20.691,38280,0
2012-07-09,20.591,20.787,20.591,20.752,99788,0
2012-07-10,20.825,20.887,20.71,20.816,40334,0
2012-07-11,20.816,20.879,20.779,20.825,87476,0
2012-07-12,20.71,20.825,20.71,20.779,61600,0
2012-07-13,20.807,21.092,20.787,21.048,87271,0
2012-07-16,20.957,21.111,20.897,21.002,63610,0
2012-07-17,21.048,21.136,20.86,21.056,96578,0
2012-07-18,20.957,21.172,20.957,21.156,83447,0
2012-07-19,21.18,21.209,20.906,21.021,48926,0
2012-07-20,20.869,21.092,20.779,20.948,61419,0
2012-07-23,20.646,20.844,20.574,20.701,53801,0
2012-07-24,20.834,21.031,20.807,20.939,76544,0
2012-07-25,21.048,21.111,20.914,20.957,44458,0
2012-07-26,20.957,21.324,20.816,20.948,75108,0
2012-07-27,20.931,21.111,20.924,21.002,76187,0
2012-07-30,20.948,21.075,20.564,20.574,41296,0
2012-07-31,20.574,21.011,20.574,20.844,97019,0
2012-08-01,20.939,20.939,20.421,20.421,63336,0
2012-08-02,20.361,20.503,20.254,20.369,68586,0
2012-08-03,20.574,20.924,20.574,20.807,56234,0
2012-08-06,20.897,20.966,20.787,20.816,36946,0
2012-08-07,20.851,20.887,20.769,20.834,59586,0
2012-08-08,20.761,20.851,20.71,20.797,37181,0
2012-08-09,20.744,20.844,20.682,20.71,25341,0
2012-08-10,20.718,20.761,20.574,20.735,17067,0
2012-08-13,20.662,20.779,20.468,20.761,19305,0
2012-08-14,20.797,20.851,20.71,20.735,43180,0
2012-08-15,20.629,20.807,20.629,20.797,69793,0
2012-08-16,20.807,20.851,20.629,20.807,60278,0
2012-08-17,20.735,20.931,20.701,20.897,44610,0
2012-08-20,20.816,21.298,20.816,21.262,37014,0
2012-08-21,21.28,21.913,21.271,21.361,50937,0
2012-08-22,21.414,21.592,21.307,21.448,24700,0
2012-08-23,21.439,21.531,20.914,21.031,36912,0
2012-08-24,20.924,21.271,20.86,21.048,16249,0
2012-08-27,21.111,21.37,20.957,21.172,14231,0
2012-08-28,21.225,21.548,21.225,21.298,46732,0
2012-08-29,21.253,21.37,21.146,21.172,24996,0
2012-08-30,21.111,21.111,20.86,20.957,18723,0
2012-08-31,21.085,21.085,20.787,20.787,45655,0
2012-09-04,20.869,21.111,20.869,21.021,49016,0
2012-09-05,21.119,21.209,20.948,20.948,72356,0
2012-09-06,21.056,21.539,21.056,21.458,41615,0
2012-09-07,21.558,21.969,21.379,21.439,32589,0
2012-09-10,21.379,21.432,21.235,21.298,40577,0
2012-09-11,21.37,21.484,21.343,21.423,42733,0
2012-09-12,21.423,21.467,20.999,21.188,28911,0
2012-09-13,21.178,21.964,21.088,21.612,38790,0
2012-09-14,21.739,22.286,21.621,22.162,48314,0
2012-09-17,22.097,22.097,21.757,22.034,23433,0
2012-09-18,21.947,22.495,21.819,22.422,25667,0
2012-09-19,22.504,22.566,22.378,22.459,28582,0
2012-09-20,22.341,22.486,22.034,22.332,16802,0
2012-09-21,22.685,22.685,22.223,22.368,109705,0
2012-09-24,22.324,23.078,22.314,22.865,34995,0
2012-09-25,23.017,23.088,22.378,22.396,45374,0
2012-09-26,22.477,22.586,22.071,22.198,27288,0
2012-09-27,22.269,22.594,22.145,22.467,30629,0
2012-09-28,22.341,22.504,21.932,21.932,24726,0
2012-10-01,22.126,22.414,22.025,22.207,31568,0
2012-10-02,22.223,22.406,21.909,22.116,35362,0
2012-10-03,22.35,22.35,21.864,21.9,29148,0
2012-10-04,22.025,22.35,21.648,22.35,43701,0
2012-10-05,22.341,22.745,22.341,22.538,15223,0
2012-10-08,22.414,22.414,22.214,22.251,6547,0
2012-10-09,21.8,22.198,21.792,21.854,40006,0
2012-10-10,21.964,22.504,21.9,22.296,13139,0
2012-10-11,22.467,22.693,22.016,22.368,20877,0
2012-10-12,22.314,22.576,22.025,22.36,30324,0
2012-10-15,22.477,22.529,22.087,22.305,49887,0
2012-10-16,22.386,22.728,22.277,22.378,40020,0
2012-10-17,22.529,22.648,22.215,22.566,20092,0
2012-10-18,22.495,22.72,21.819,21.835,45956,0
2012-10-19,21.729,22.006,21.169,21.343,44272,0
2012-10-22,21.37,21.72,21.343,21.665,16975,0
2012-10-23,21.549,21.828,21.475,21.72,37030,0
2012-10-24,21.774,21.81,21.315,21.568,11999,0
2012-10-25,21.72,21.835,21.585,21.828,10274,0
2012-10-26,21.766,22.097,21.532,21.882,39176,0
2012-10-31,21.964,22.449,21.882,22.414,46741,0
2012-11-01,22.495,22.512,22.269,22.467,37198,0
2012-11-02,22.495,22.529,21.854,21.909,64218,0
2012-11-05,21.621,22.145,21.621,21.882,11783,0
2012-11-06,22.044,22.846,21.873,22.648,40129,0
2012-11-07,22.414,22.486,21.333,21.333,30532,0
2012-11-08,21.603,21.701,20.892,20.892,23106,0
2012-11-09,20.874,21.585,20.874,21.169,63917,0
2012-11-12,21.388,21.388,21.053,21.099,6911,0
2012-11-13,20.953,21.017,20.523,20.523,32035,0
2012-11-14,20.575,20.747,20.189,20.262,41161,0
2012-11-15,20.206,20.583,20.206,20.296,39321,0
2012-11-16,20.271,20.756,20.134,20.612,46419,0
2012-11-19,20.91,21.296,20.91,21.09,26773,0
2012-11-20,20.999,21.117,20.712,20.919,45906,0
2012-11-21,21.027,21.027,20.747,21.008,6030,0
2012-11-23,21.09,21.143,20.936,21.045,11874,0
2012-11-26,21.045,21.279,20.954,21.135,32757,0
2012-11-27,21.072,21.207,20.944,21.008,20171,0
2012-11-28,20.883,21.153,20.811,21.063,4424,0
2012-11-29,21.343,21.612,21.17,21.495,26606,0
2012-11-30,21.333,21.585,21.269,21.44,44654,0
2012-12-03,21.495,21.559,21.036,21.549,24569,0
2012-12-04,21.223,21.522,21.178,21.396,51943,0
2012-12-05,21.414,21.522,21.233,21.343,19279,0
2012-12-06,21.251,21.585,21.251,21.559,13387,0
2012-12-07,21.612,21.937,21.568,21.845,27106,0
2012-12-10,21.928,22.034,21.828,22.034,13145,0
2012-12-11,22.126,22.486,21.757,22.378,40136,0
2012-12-12,22.422,22.648,21.947,22.034,29334,0
2012-12-13,21.937,22.467,21.774,21.782,117110,0
2012-12-14,21.675,21.955,21.675,21.766,26142,0
2012-12-17,21.71,22.35,21.568,22.214,33859,0
2012-12-18,22.277,22.738,21.974,22.576,53585,0
2012-12-19,22.512,22.818,22.431,22.738,34576,0
2012-12-20,22.685,23.124,22.602,23.115,28560,0
2012-12-21,23.152,23.152,22.467,22.953,215038,0
2012-12-24,22.944,23.115,22.828,22.828,15041,0
2012-12-26,23.017,23.017,22.449,22.882,18683,0
2012-12-27,22.865,22.971,22.305,22.865,23586,0
2012-12-28,22.79,23.124,22.602,22.772,27660,0
2012-12-31,22.629,22.917,22.424,22.837,54309,0
2013-01-02,23.35,23.585,23.051,23.502,130172,0
2013-01-03,23.017,23.568,22.991,23.35,31076,0
2013-01-04,23.412,23.54,23.313,23.396,51947,0
2013-01-07,22.882,23.242,22.882,23.143,18063,0
2013-01-08,23.162,23.198,22.865,23.036,28495,0
2013-01-09,23.152,23.276,22.79,22.937,20039,0
2013-01-10,23.043,23.097,22.629,23.061,8268,0
2013-01-11,23.341,23.412,22.728,23.007,21571,0
2013-01-14,23.088,23.53,23.088,23.35,9327,0
2013-01-15,23.179,23.313,22.865,23.115,28336,0
2013-01-16,22.981,23.17,22.818,22.872,35439,0
2013-01-17,23.036,23.189,22.648,23.115,18188,0
2013-01-18,22.755,23.136,22.755,22.981,35914,0
2013-01-22,22.962,23.088,22.782,22.981,32324,0
2013-01-23,22.898,22.898,22.439,22.586,29766,0
2013-01-24,22.658,23.043,21.71,23.026,59653,0
2013-01-25,23.061,23.061,22.665,22.8,32041,0
2013-01-28,22.765,22.953,22.594,22.944,63875,0
2013-01-29,22.872,23.107,22.576,23.036,53630,0
2013-01-30,22.944,23.224,22.693,22.953,36602,0
2013-01-31,22.953,23.396,22.547,22.991,88760,0
2013-02-01,23.078,23.439,23.036,23.313,38338,0
2013-02-04,23.115,23.303,22.765,22.927,19255,0
2013-02-05,23.088,23.271,23.043,23.115,43459,0
2013-02-06,23.036,23.295,23.036,23.232,9877,0
2013-02-07,23.143,23.412,22.837,22.882,29169,0
2013-02-08,22.981,23.078,22.755,22.937,17168,0
2013-02-11,22.855,23.026,22.772,22.962,17088,0
2013-02-12,23.069,23.224,22.927,23.069,23655,0
2013-02-13,23.069,23.224,22.833,22.999,35454,0
2013-02-14,23.017,23.216,22.89,22.944,34689,0
2013-02-15,23.143,23.143,22.882,22.937,51879,0
2013-02-19,22.576,23.224,22.576,23.198,40793,0
2013-02-20,23.189,23.242,22.745,22.898,34186,0
2013-02-21,22.927,23.232,22.927,22.991,23622,0
2013-02-22,23.051,23.17,22.981,23.069,30248,0
2013-02-25,23.198,23.198,22.259,22.324,29370,0
2013-02-26,22.512,22.529,22.259,22.296,27661,0
2013-02-27,22.341,22.745,22.277,22.529,28063,0
2013-02-28,22.547,22.872,22.547,22.638,18546,0
2013-03-01,22.324,22.837,22.277,22.772,15872,0
2013-03-04,22.648,22.917,22.391,22.772,37592,0
2013-03-05,22.917,23.143,22.818,22.882,26817,0
2013-03-06,22.89,23.043,22.782,22.898,10632,0
2013-03-07,22.865,23.097,22.782,23.069,15675,0
2013-03-08,23.323,23.323,22.89,22.991,25456,0
2013-03-11,22.953,23.189,22.675,22.865,20766,0
2013-03-12,22.745,22.846,22.697,22.837,20421,0
2013-03-13,22.51,23.174,22.51,23.063,13105,0
2013-03-14,23.018,23.255,23.018,23.245,20022,0
2013-03-15,23.262,23.591,23.187,23.556,84139,0
2013-03-18,23.271,23.462,23.018,23.227,14429,0
2013-03-19,23.317,23.518,23.289,23.392,17993,0
2013-03-20,23.471,23.624,22.661,23.615,14430,0
2013-03-21,23.556,23.615,23.355,23.608,44953,0
2013-03-22,23.633,23.633,23.384,23.426,31926,0
2013-03-25,23.565,23.652,23.453,23.633,37527,0
2013-03-26,23.832,23.832,23.435,23.528,81920,0
2013-03-27,23.374,23.565,23.236,23.289,189235,0
2013-03-28,23.48,23.528,22.992,22.992,63436,0
2013-04-01,23.08,23.1,22.637,22.865,43981,0
2013-04-02,23.001,23.161,22.692,22.719,31102,0
2013-04-03,22.818,23.008,22.264,22.501,34810,0
2013-04-04,22.554,22.592,22.402,22.492,27540,0
2013-04-05,22.592,22.592,22.139,22.445,33449,0
2013-04-08,22.291,22.737,22.166,22.637,30337,0
2013-04-09,22.51,22.564,22.037,22.055,23768,0
2013-04-10,22.201,22.71,22.201,22.646,29189,0
2013-04-11,22.544,22.719,22.474,22.637,72098,0
2013-04-12,22.411,22.418,22.237,22.31,14017,0
2013-04-15,22.037,22.037,21.03,21.339,65312,0
2013-04-16,21.584,21.811,21.393,21.71,60236,0
2013-04-17,22.083,22.09,21.366,21.719,49788,0
2013-04-18,21.684,22.055,21.53,22,58600,0
2013-04-19,21.811,22.437,21.792,22.329,34086,0
2013-04-22,22.392,22.418,21.892,22.11,56841,0
2013-04-23,22.337,22.418,22.083,22.291,36063,0
2013-04-24,22.211,22.592,22.139,22.554,60371,0
2013-04-25,22.544,22.7,22.482,22.501,16871,0
2013-04-26,22.455,22.564,22.246,22.264,68232,0
2013-04-29,22.418,22.51,22.17,22.246,19103,0
2013-04-30,22.329,22.374,22.064,22.264,28626,0
2013-05-01,22.129,22.139,21.483,21.52,69366,0
2013-05-02,21.402,22.047,21.402,21.811,27610,0
2013-05-03,22.139,22.329,21.901,22.037,24792,0
2013-05-06,22.175,22.437,22.01,22.345,13484,0
2013-05-07,21.846,22.6,21.846,22.492,38855,0
2013-05-08,22.291,22.536,22.246,22.482,54874,0
2013-05-09,22.392,22.692,22.355,22.501,36604,0
2013-05-10,22.6,22.764,22.455,22.536,29298,0
2013-05-13,22.7,22.837,22.492,22.564,24991,0
2013-05-14,22.683,22.982,22.683,22.899,63692,0
2013-05-15,22.908,23.299,22.818,23.155,19381,0
2013-05-16,23.045,23.355,22.899,23.072,32625,0
2013-05-17,23.127,23.426,23.048,23.384,46000,0
2013-05-20,23.227,23.699,23.227,23.633,42272,0
2013-05-21,23.574,23.661,23.471,23.528,16906,0
2013-05-22,23.489,23.699,22.737,22.973,23177,0
2013-05-23,22.818,23.136,22.465,23.117,24169,0
2013-05-24,23.038,23.384,23.038,23.28,18094,0
2013-05-28,23.608,23.642,23.209,23.48,36807,0
2013-05-29,23.374,23.435,23.209,23.337,14500,0
2013-05-30,23.337,23.661,23.337,23.608,14120,0
2013-05-31,23.386,23.606,23.338,23.367,35543,0
2013-06-03,23.374,24.104,22.918,24.007,79994,0
2013-06-04,23.973,24.109,23.499,23.815,34876,0
2013-06-05,23.471,23.652,23.435,23.537,8856,0
2013-06-06,23.68,23.728,23.001,23.462,22858,0
2013-06-07,23.608,23.815,23.574,23.784,12475,0
2013-06-10,23.806,24.09,23.443,23.973,24140,0
2013-06-11,23.747,24.061,23.67,23.689,19234,0
2013-06-12,23.93,23.93,23.46,23.699,14562,0
2013-06-13,23.652,23.938,23.405,23.892,24754,0
2013-06-14,23.785,23.785,23.224,23.432,26309,0
2013-06-17,23.708,23.93,23.277,23.545,17302,0
2013-06-18,23.624,23.67,23.401,23.59,28586,0
2013-06-19,23.507,23.738,23.372,23.47,18466,0
2013-06-20,23.178,23.526,23.141,23.382,25446,0
2013-06-21,23.487,23.852,23.478,23.785,114993,0
2013-06-24,23.47,23.801,23.314,23.573,29662,0
2013-06-25,23.68,23.892,23.614,23.843,66172,0
2013-06-26,23.801,23.843,23.432,23.432,30804,0
2013-06-27,23.608,23.801,23.608,23.699,33240,0
2013-06-28,23.66,23.892,23.526,23.882,246903,0
2013-07-01,23.93,24.286,23.757,24.24,108358,0
2013-07-02,24.211,24.304,24.129,24.211,37714,0
2013-07-03,24.167,24.487,24.167,24.432,33282,0
2013-07-05,24.689,25.175,24.349,25.073,48378,0
2013-07-08,25.226,25.494,25.11,25.199,45340,0
2013-07-09,25.274,25.382,25.007,25.349,27898,0
2013-07-10,25.312,25.437,25.189,25.254,20584,0
2013-07-11,25.419,25.419,24.999,25.007,33185,0
2013-07-12,25.044,25.531,25.044,25.409,26706,0
2013-07-15,25.504,25.629,25.504,25.558,24156,0
2013-07-16,25.558,25.602,25.365,25.576,34415,0
2013-07-17,25.629,25.629,25.419,25.585,18976,0
2013-07-18,25.629,25.629,25.485,25.585,35708,0
2013-07-19,25.504,25.629,25.246,25.611,32829,0
2013-07-22,25.456,25.731,25.456,25.721,44913,0
2013-07-23,25.721,25.721,25.466,25.585,40341,0
2013-07-24,25.704,26.043,25.226,25.887,66654,0
2013-07-25,25.887,25.999,25.823,25.895,53852,0
2013-07-26,25.667,25.941,25.466,25.877,14831,0
2013-07-29,25.887,25.887,25.409,25.466,19454,0
2013-07-30,25.629,25.806,25.284,25.365,16773,0
2013-07-31,25.365,25.553,25.035,25.035,20133,0
2013-08-01,25.294,25.356,25.172,25.284,26860,0
2013-08-02,25.163,25.204,24.689,25.11,25466,0
2013-08-05,25.007,25.189,24.794,25.129,22264,0
2013-08-06,25.11,25.172,24.909,25.129,12130,0
2013-08-07,25.156,25.156,24.722,24.843,18412,0
2013-08-08,24.925,25.035,24.925,24.98,16730,0
2013-08-09,24.971,24.99,24.779,24.779,26757,0
2013-08-12,24.724,24.999,24.715,24.769,23322,0
2013-08-13,25.523,25.667,24.67,24.742,19467,0
2013-08-14,24.706,24.9,24.368,24.751,23521,0
2013-08-15,24.689,24.88,24.211,24.268,31178,0
2013-08-16,24.167,24.442,24.139,24.147,37313,0
2013-08-19,24.167,24.452,23.699,23.757,15783,0
2013-08-20,23.791,24.375,23.372,24.249,19853,0
2013-08-21,24.249,24.249,23.728,23.843,14038,0
2013-08-22,24.202,24.384,23.892,24.12,24075,0
2013-08-23,24.103,24.249,24.01,24.184,13574,0
2013-08-26,24.184,24.422,23.862,23.93,12296,0
2013-08-27,23.624,24.503,22.665,22.902,35750,0
2013-08-28,23.032,23.032,22.657,22.728,10939,0
2013-08-29,22.738,22.902,22.492,22.701,31124,0
2013-08-30,22.619,22.619,22.052,22.163,47210,0
2013-09-03,22.461,22.609,22.026,22.229,15986,0
2013-09-04,22.203,22.379,22.055,22.369,26912,0
2013-09-05,22.415,22.738,22.415,22.599,26314,0
2013-09-06,22.701,23.342,22.61,23.141,25744,0
2013-09-09,23.334,23.507,23.16,23.497,19023,0
2013-09-10,24.028,25.285,24.028,25.053,54982,0
2013-09-11,25.054,25.538,24.9,25.179,44410,0
2013-09-12,25.374,25.525,24.775,24.785,36515,0
2013-09-13,25.246,26.73,25.015,26.179,89039,0
2013-09-16,26.509,26.585,26.242,26.463,48622,0
2013-09-17,26.463,26.509,26.288,26.463,26212,0
2013-09-18,26.537,26.704,26.233,26.566,33865,0
2013-09-19,26.585,26.74,26.169,26.684,24417,0
2013-09-20,26.74,27.682,26.676,27.682,139521,0
2013-09-23,27.673,27.876,27.581,27.839,46030,0
2013-09-24,27.783,28.586,27.783,28.411,49762,0
2013-09-25,27.93,29.056,27.93,28.927,45206,0
2013-09-26,28.843,29.019,28.604,28.815,37403,0
2013-09-27,28.596,28.762,28.446,28.678,14960,0
2013-09-30,28.493,28.678,28.374,28.678,70683,0
2013-10-01,28.596,28.596,28.114,28.493,42824,0
2013-10-02,28.401,28.503,28.052,28.317,31980,0
2013-10-03,28.172,28.237,27.736,27.968,31657,0
2013-10-04,27.894,28.227,27.894,28.162,19948,0
2013-10-07,27.911,28.143,27.627,27.719,41739,0
2013-10-08,27.803,27.93,27.34,27.552,41089,0
2013-10-09,27.552,28.087,27.405,27.82,40438,0
2013-10-10,28.134,28.918,28.134,28.725,41411,0
2013-10-11,28.596,29.61,28.513,29.6,57348,0
2013-10-14,29.388,29.517,28.999,29.517,28620,0
2013-10-15,29.517,29.517,29.323,29.388,31980,0
2013-10-16,29.507,29.517,29.269,29.408,28187,0
2013-10-17,29.555,29.6,29.369,29.445,51791,0
2013-10-18,30.035,30.081,29.323,29.507,77947,0
2013-10-21,29.398,29.796,29.398,29.591,59843,0
2013-10-22,29.748,29.96,29.472,29.638,38269,0
2013-10-23,29.574,29.96,29.574,29.72,50301,0
2013-10-24,29.885,30.577,29.647,30.247,79574,0
2013-10-25,30.364,30.569,30.21,30.479,37184,0
2013-10-28,30.577,30.918,30.115,30.883,30028,0
2013-10-29,30.909,31.216,30.715,31.021,61145,0
2013-10-30,31.141,31.197,30.79,30.8,22875,0
2013-10-31,30.442,30.79,30.201,30.201,56417,0
2013-11-01,30.125,30.45,29.858,30.181,67215,0
2013-11-04,30.257,30.875,30.257,30.644,76213,0
2013-11-05,31.27,31.27,30.285,30.892,51060,0
2013-11-06,31.039,31.519,30.901,31.391,68191,0
2013-11-07,31.602,31.602,30.901,30.936,34257,0
2013-11-08,30.901,32.205,30.68,31.851,35922,0
2013-11-11,31.694,31.694,31.188,31.427,92367,0
2013-11-12,31.381,31.702,30.883,31.648,121419,0
2013-11-13,31.537,31.721,31.113,31.721,35775,0
2013-11-14,31.667,31.731,31.481,31.621,49435,0
2013-11-15,31.576,31.658,31.306,31.445,40221,0
2013-11-18,31.602,31.621,31.021,31.241,32089,0
2013-11-19,31.354,31.437,31.03,31.216,28945,0
2013-11-20,31.132,31.371,30.847,31.122,18430,0
2013-11-21,31.354,31.528,31.103,31.27,56706,0
2013-11-22,31.188,31.935,31.188,31.593,27426,0
2013-11-25,31.593,31.658,31.326,31.537,28235,0
2013-11-26,31.528,32.101,31.27,32.072,43907,0
2013-11-27,32.072,32.276,32.008,32.247,52255,0
2013-11-29,32.313,32.791,32.11,32.615,14403,0
2013-12-02,32.562,32.615,32.11,32.377,58796,0
2013-12-03,32.247,32.581,31.612,32.313,50195,0
2013-12-04,32.313,32.562,32.045,32.119,60276,0
2013-12-05,32.237,32.285,31.98,32.247,28945,0
2013-12-06,32.387,33.172,32.387,32.912,82384,0
2013-12-09,32.959,33.612,32.082,32.562,72852,0
2013-12-10,32.597,32.894,32.256,32.562,73618,0
2013-12-11,32.422,32.737,31.612,31.711,50083,0
2013-12-12,31.769,31.972,31.545,31.612,38686,0
2013-12-13,31.779,32.222,31.602,31.889,86414,0
2013-12-16,31.917,32.483,31.889,32.399,56135,0
2013-12-17,32.298,32.716,31.889,32.548,75207,0
2013-12-18,32.611,32.882,31.852,32.79,36741,0
2013-12-19,32.826,33.133,32.576,32.761,31284,0
2013-12-20,32.911,33.756,32.874,33.495,136542,0
2013-12-23,33.719,33.996,33.457,33.765,34394,0
2013-12-24,33.7,34.32,33.643,34.143,18499,0
2013-12-26,33.914,34.329,33.914,34.248,18963,0
2013-12-27,34.366,34.525,34.248,34.479,55060,0
2013-12-30,34.479,34.775,34.356,34.561,37605,0
2013-12-31,34.516,35.768,34.134,34.479,39115,0
2014-01-02,34.497,34.497,33.42,33.756,41928,0
2014-01-03,33.81,34.218,33.374,33.818,43484,0
2014-01-06,33.876,33.967,33.457,33.7,49103,0
2014-01-07,33.876,34.09,33.661,33.818,84474,0
2014-01-08,33.818,34.043,33.388,33.885,86324,0
2014-01-09,33.933,34.267,33.868,34.229,39600,0
2014-01-10,34.276,34.72,33.986,34.561,44601,0
2014-01-13,34.348,34.859,33.67,33.914,74790,0
2014-01-14,33.924,34.394,33.914,34.189,34455,0
2014-01-15,34.162,34.655,33.948,34.469,36957,0
2014-01-16,34.303,34.747,33.504,33.958,39115,0
2014-01-17,33.967,34.394,33.596,33.967,37819,0
2014-01-21,34.125,34.655,34.125,34.404,26677,0
2014-01-22,34.394,34.57,34.239,34.561,76824,0
2014-01-23,34.199,34.534,33.967,34.385,52366,0
2014-01-24,34.276,34.609,33.818,34.033,55704,0
2014-01-27,34.109,34.31,33.532,33.579,34480,0
2014-01-28,33.801,33.801,33.429,33.504,64543,0
2014-01-29,33.27,33.523,32.483,32.558,26113,0
2014-01-30,32.78,33.235,32.392,32.918,43962,0
2014-01-31,32.474,32.548,32.037,32.047,64109,0
2014-02-03,32.103,32.602,31.833,31.99,103235,0
2014-02-04,32.075,32.404,31.833,32.259,55587,0
2014-02-05,32.095,32.117,31.555,31.63,37726,0
2014-02-06,32.382,32.382,31.203,31.23,35280,0
2014-02-07,31.248,31.248,30.718,30.941,36244,0
2014-02-10,30.794,30.878,29.707,30.833,45219,0
2014-02-11,30.794,31.745,30.785,31.361,51655,0
2014-02-12,31.408,31.694,30.85,31.119,19383,0
2014-02-13,30.922,31.399,30.675,31.323,22588,0
2014-02-14,31.333,31.908,30.971,31.602,55915,0
2014-02-18,31.823,32.52,31.63,32.028,52093,0
2014-02-19,32.892,32.892,30.895,31.008,39345,0
2014-02-20,31.276,31.741,31.276,31.479,37862,0
2014-02-21,31.523,32.222,31.523,32.009,57179,0
2014-02-24,31.927,32.698,31.764,32.382,32165,0
2014-02-25,31.972,32.13,31.787,31.797,17538,0
2014-02-26,31.927,32.25,31.676,32.25,10536,0
2014-02-27,32.047,32.585,31.862,32.558,31999,0
2014-02-28,32.529,33.523,30.878,33.068,55116,0
2014-03-03,32.835,33.747,32.646,33.261,50291,0
2014-03-04,33.747,34.507,33.71,34.329,88796,0
2014-03-05,34.08,34.32,33.885,33.986,33783,0
2014-03-06,33.94,34.348,33.772,34.348,23643,0
2014-03-07,34.293,34.823,34.293,34.617,34820,0
2014-03-10,34.433,34.73,34.385,34.636,29300,0
2014-03-11,34.57,34.627,33.976,34.356,29908,0
2014-03-12,35.206,35.206,34.218,34.544,23524,0
2014-03-13,34.562,34.695,34.102,34.266,78555,0
2014-03-14,34.059,34.797,33.834,34.657,21837,0
2014-03-17,34.852,35.265,34.704,34.834,29295,0
2014-03-18,34.954,35.236,34.666,35.106,29962,0
2014-03-19,34.964,35.293,34.657,34.872,23779,0
2014-03-20,34.661,35.078,34.661,35.03,15030,0
2014-03-21,35.06,35.58,34.919,35.116,60755,0
2014-03-24,35.275,35.275,34.954,34.982,38833,0
2014-03-25,35.275,36.226,35.216,35.526,56601,0
2014-03-26,35.526,35.74,34.919,34.992,52483,0
2014-03-27,34.992,35.349,34.695,34.891,57204,0
2014-03-28,35.011,35.441,34.107,34.218,82909,0
2014-03-31,34.433,34.882,34.318,34.797,100993,0
2014-04-01,34.797,36.114,34.329,36.084,101299,0
2014-04-02,35.767,36.179,35.683,36.142,36328,0
2014-04-03,36.065,36.226,36.003,36.179,60380,0
2014-04-04,36.457,36.457,35.158,35.33,62682,0
2014-04-07,35.06,35.216,34.553,34.834,36488,0
2014-04-08,35.011,35.598,34.919,35.068,32513,0
2014-04-09,35.134,35.134,34.462,34.657,23770,0
2014-04-10,34.619,34.619,33.582,33.843,41448,0
2014-04-11,32.986,34.125,32.986,33.247,36348,0
2014-04-14,33.368,33.752,32.751,33.174,36497,0
2014-04-15,33.238,33.61,32.323,33.527,22654,0
2014-04-16,33.229,33.892,32.511,33.174,23312,0
2014-04-17,32.892,33.955,32.892,33.555,27344,0
2014-04-21,34.088,34.433,33.638,34.375,55223,0
2014-04-22,34.498,35.598,34.31,35.312,61413,0
2014-04-23,35.125,35.293,34.629,34.722,31933,0
2014-04-24,34.498,34.638,33.824,33.965,20696,0
2014-04-25,33.955,34.078,33.004,33.023,46542,0
2014-04-28,33.302,34.1,32.798,33.097,47441,0
2014-04-29,33.405,33.843,33.238,33.61,38198,0
2014-04-30,33.619,33.945,33.229,33.761,45315,0
2014-05-01,33.555,34.285,33.174,33.686,72417,0
2014-05-02,33.676,34.601,33.676,34.544,67455,0
2014-05-05,34.198,34.491,34.078,34.303,45015,0
2014-05-06,33.834,34.414,33.834,34.228,61438,0
2014-05-07,34.404,35.196,34.17,35.125,60038,0
2014-05-08,35.226,35.884,35.106,35.489,62258,0
2014-05-09,35.236,36.309,35.196,36.251,51622,0
2014-05-12,36.386,38.268,36.386,38.055,96642,0
2014-05-13,38.101,38.634,37.968,38.392,144047,0
2014-05-14,38.392,39.213,37.631,37.765,97790,0
2014-05-15,37.42,37.468,36.879,36.953,81546,0
2014-05-16,36.87,37.064,36.719,36.98,75047,0
2014-05-19,36.944,37.495,36.879,37.122,48755,0
2014-05-20,37.037,37.037,36.338,36.691,82713,0
2014-05-21,36.767,37.223,36.729,36.898,42729,0
2014-05-22,37.253,37.273,36.879,36.935,37144,0
2014-05-23,37.028,37.336,36.906,37.15,38504,0
2014-05-27,37.505,38.187,37.345,37.924,40001,0
2014-05-28,37.702,38.392,37.018,37.645,69966,0
2014-05-29,38.14,38.195,37.596,37.85,104694,0
2014-05-30,37.85,38.169,37.737,37.934,55951,0
2014-06-02,38.111,38.233,37.679,37.869,66291,0
2014-06-03,37.559,38.233,37.559,38.159,65171,0
2014-06-04,37.915,38.287,37.915,38.101,37216,0
2014-06-05,38.224,39.251,38.121,39.251,63621,0
2014-06-06,39.587,39.951,39.483,39.845,62916,0
2014-06-09,40.042,40.353,39.551,39.894,50858,0
2014-06-10,39.727,39.775,39.007,39.203,29775,0
2014-06-11,38.94,39.392,38.397,38.65,39695,0
2014-06-12,38.744,38.876,38.001,38.115,37777,0
2014-06-13,38.388,38.575,37.694,37.89,31325,0
2014-06-16,37.823,37.984,37.203,37.729,45595,0
2014-06-17,37.57,38.359,37.159,37.984,41858,0
2014-06-18,38.049,38.049,37.478,37.918,41112,0
2014-06-19,37.767,38.125,37.767,37.975,88753,0
2014-06-20,38.272,38.828,38.095,38.444,98841,0
2014-06-23,38.312,38.592,37.55,37.813,33946,0
2014-06-24,37.627,38.332,37.045,37.074,135318,0
2014-06-25,36.687,37.694,36.596,37.39,36962,0
2014-06-26,37.495,37.568,36.772,37.094,30673,0
2014-06-27,36.885,37.384,36.567,36.876,173520,0
2014-06-30,36.754,37.203,36.411,36.969,41822,0
2014-07-01,37.262,38.272,37.262,37.711,65238,0
2014-07-02,37.685,38.105,37.354,37.636,55403,0
2014-07-03,37.785,38.388,37.785,38.199,17750,0
2014-07-07,37.704,37.947,37.582,37.685,30015,0
2014-07-08,37.57,37.57,36.969,37.101,37138,0
2014-07-09,37.478,38.039,36.754,36.839,69926,0
2014-07-10,36.294,36.867,36.244,36.461,55218,0
2014-07-11,36.274,37.026,36.112,36.764,54477,0
2014-07-14,37.157,37.308,36.904,37.055,71808,0
2014-07-15,37.157,37.45,36.81,37.232,55470,0
2014-07-16,37.57,37.767,36.764,36.997,71650,0
2014-07-17,36.623,36.779,35.057,35.319,62316,0
2014-07-18,35.194,36.839,35.194,36.633,65919,0
2014-07-21,36.351,36.519,35.853,36.37,68461,0
2014-07-22,36.829,36.885,36.443,36.586,48931,0
2014-07-23,36.829,36.904,36.244,36.48,39302,0
2014-07-24,36.678,37.11,36.135,36.433,77272,0
2014-07-25,36.586,37.12,36.548,36.705,58026,0
2014-07-28,36.715,36.867,36.303,36.696,40750,0
2014-07-29,36.725,37.597,36.538,37.212,87785,0
2014-07-30,37.646,38.039,37.262,38.001,91871,0
2014-07-31,37.992,37.992,37.074,37.194,102586,0
2014-08-01,37.318,37.4,36.519,36.528,61456,0
2014-08-04,36.81,37.138,35.909,36.96,144056,0
2014-08-05,36.606,37.41,36.606,36.801,94857,0
2014-08-06,36.633,37.459,36.623,36.978,64595,0
2014-08-07,37.055,37.11,36.48,36.586,38664,0
2014-08-08,36.558,36.95,36.356,36.867,41176,0
2014-08-11,37.101,37.232,36.558,36.81,89698,0
2014-08-12,36.576,36.923,36.182,36.51,73972,0
2014-08-13,36.586,36.96,36.236,36.678,107127,0
2014-08-14,36.604,37.41,36.37,36.519,71693,0
2014-08-15,36.791,37.176,35.598,36.117,69638,0
2014-08-18,36.031,37.101,36.031,36.997,53257,0
2014-08-19,36.96,37.212,36.754,36.782,36269,0
2014-08-20,36.604,36.604,35.909,36.236,29391,0
2014-08-21,36.228,37.157,35.834,37.036,77387,0
2014-08-22,37.074,37.167,36.259,37.128,37151,0
2014-08-25,37.157,38.669,37.157,38.189,92343,0
2014-08-26,38.153,38.706,38.029,38.65,51038,0
2014-08-27,38.444,38.687,38.039,38.095,43434,0
2014-08-28,37.898,38.059,37.4,37.4,36239,0
2014-08-29,37.459,37.542,37.157,37.468,28257,0
2014-09-02,37.636,38.388,37.128,37.984,71544,0
2014-09-03,38.302,38.406,38.011,38.282,32384,0
2014-09-04,38.264,38.744,37.941,38.039,22822,0
2014-09-05,37.862,38.47,37.823,38.272,17244,0
2014-09-08,37.57,39.119,37.57,38.678,40881,0
2014-09-09,38.105,38.322,38.011,38.182,25392,0
2014-09-10,38.039,39.126,38.039,38.857,82306,0
2014-09-11,39.092,39.347,38.696,39.29,46951,0
2014-09-12,38.668,39.459,38.195,38.621,47212,0
2014-09-15,38.554,38.554,38.034,38.338,26264,0
2014-09-16,37.497,38.27,37.497,37.922,57130,0
2014-09-17,38.006,38.442,37.536,38.054,29975,0
2014-09-18,38.432,38.921,37.932,38.876,26819,0
2014-09-19,39.007,39.007,38.261,38.338,83330,0
2014-09-22,37.988,38.14,37.563,37.63,22272,0
2014-09-23,37.545,37.817,36.818,36.949,43129,0
2014-09-24,36.894,37.432,36.78,36.977,25481,0
2014-09-25,36.789,37.382,36.386,36.497,36536,0
2014-09-26,36.583,37.074,36.477,36.884,22065,0
2014-09-29,36.467,36.685,36.338,36.593,43444,0
2014-09-30,36.565,36.733,36.348,36.348,71486,0
2014-10-01,36.477,36.704,35.951,36.042,42402,0
2014-10-02,36.487,36.838,35.875,36.487,26121,0
2014-10-03,36.848,37.309,36.386,36.648,34088,0
2014-10-06,36.743,36.743,36.034,36.196,21655,0
2014-10-07,36.052,36.159,35.629,35.884,21678,0
2014-10-08,35.724,36.694,35.724,36.583,53310,0
2014-10-09,36.497,36.497,35.629,35.676,26409,0
2014-10-10,35.874,36.565,35.48,35.828,38455,0
2014-10-13,35.912,37.195,35.489,36.875,33410,0
2014-10-14,37.253,38.024,36.366,37.687,66984,0
2014-10-15,36.477,37.724,36.477,37.327,57867,0
2014-10-16,36.875,37.789,36.694,37.442,46655,0
2014-10-17,38.034,38.034,37.309,37.382,48662,0
2014-10-20,37.281,37.733,37.213,37.724,25982,0
2014-10-21,37.743,38.309,37.616,37.733,39283,0
2014-10-22,37.836,37.846,37.309,37.461,32391,0
2014-10-23,37.507,37.952,36.894,37.101,38108,0
2014-10-24,37.074,37.176,36.477,36.723,33210,0
2014-10-27,36.477,37.213,36.413,37.084,31677,0
2014-10-28,37.176,38.686,37.176,38.649,69302,0
2014-10-29,38.498,38.876,38.135,38.828,44251,0
2014-10-30,38.573,38.94,38.238,38.895,54917,0
2014-10-31,39.328,39.715,39.281,39.618,83499,0
2014-11-03,39.924,40.035,39.271,39.469,48365,0
2014-11-04,39.196,39.61,39.037,39.28,28478,0
2014-11-05,39.594,39.594,38.98,39.422,24087,0
2014-11-06,39.449,39.628,39.016,39.537,29369,0
2014-11-07,39.527,39.527,38.733,39.007,58651,0
2014-11-10,39.148,39.441,38.809,39.385,32431,0
2014-11-11,39.215,39.404,39.148,39.366,24267,0
2014-11-12,39.063,39.583,38.98,39.488,39468,0
2014-11-13,39.593,39.593,38.895,39.082,21726,0
2014-11-14,39.046,39.128,38.451,38.78,40663,0
2014-11-17,38.582,38.677,37.668,38.159,38998,0
2014-11-18,38.412,38.488,38.034,38.422,24710,0
2014-11-19,38.591,38.591,37.507,37.827,34101,0
2014-11-20,37.526,38.432,37.412,38.159,32159,0
2014-11-21,38.591,38.591,37.942,38.121,42329,0
2014-11-24,39.557,39.618,38.508,39.063,75073,0
2014-11-25,39.244,39.244,38.498,38.93,53259,0
2014-11-26,38.895,39.271,38.563,39.046,75898,0
2014-11-28,38.79,39.037,38.13,38.187,95677,0
2014-12-01,38.149,38.149,37.253,37.489,96640,0
2014-12-02,37.507,37.876,37.213,37.517,90063,0
2014-12-03,37.58,38.205,37.078,37.668,50164,0
2014-12-04,37.706,38.073,37.243,37.649,55942,0
2014-12-05,37.678,38.659,37.678,38.385,60793,0
2014-12-08,38.404,38.668,37.798,38.006,39553,0
2014-12-09,37.536,38.911,37.526,38.771,55108,0
2014-12-10,38.686,38.686,37.771,37.808,40440,0
2014-12-11,37.981,39.27,37.866,38.045,36261,0
2014-12-12,37.552,37.836,37.041,37.051,78009,0
2014-12-15,37.106,37.42,37.001,37.2,44049,0
2014-12-16,37.505,38.454,36.803,37.696,48273,0
2014-12-17,37.495,38.625,37.362,38.502,54786,0
2014-12-18,38.426,38.824,38.207,38.691,79455,0
2014-12-19,38.378,39.186,38.161,38.596,222612,0
2014-12-22,38.738,38.738,37.989,38.388,47136,0
2014-12-23,38.454,38.768,37.943,38.217,53501,0
2014-12-24,38.217,38.416,37.524,38.189,18725,0
2014-12-26,38.302,38.664,38.035,38.378,28611,0
2014-12-29,38.587,38.834,38.349,38.654,32137,0
2014-12-30,38.123,38.795,38.123,38.606,21400,0
2014-12-31,38.654,39.118,38.406,38.567,109288,0
2015-01-02,38.664,38.995,37.923,38.492,33739,0
2015-01-05,38.245,38.272,37.343,37.677,32609,0
2015-01-06,37.686,37.992,36.812,37.021,56606,0
2015-01-07,37.4,37.495,36.67,37.098,46895,0
2015-01-08,37.343,38.264,37.144,37.885,85841,0
2015-01-09,37.953,37.953,36.46,36.548,39601,0
2015-01-12,36.359,36.378,35.467,35.703,87072,0
2015-01-13,35.826,35.94,34.136,34.317,307131,0
2015-01-14,34.156,34.498,33.92,34.193,46538,0
2015-01-15,34.213,34.679,33.891,34.451,88638,0
2015-01-16,34.63,35.688,34.63,35.495,108938,0
2015-01-20,35.551,35.722,34.98,35.228,37830,0
2015-01-21,35.106,35.57,34.97,35.359,58196,0
2015-01-22,35.268,37.468,35.059,37.4,118958,0
2015-01-23,37.638,37.638,36.225,36.388,53457,0
2015-01-26,36.025,36.518,36.016,36.31,41237,0
2015-01-27,36.178,36.945,36.168,36.766,64115,0
2015-01-28,36.586,36.707,35.636,35.636,89020,0
2015-01-29,36.101,36.12,35.731,36.034,97150,0
2015-01-30,36.025,36.101,35.397,35.504,66142,0
2015-02-02,35.846,37.051,35.683,36.917,61200,0
2015-02-03,36.907,37.706,36.737,37.182,44406,0
2015-02-04,37.191,37.571,36.207,36.935,31417,0
2015-02-05,37.172,37.686,36.992,37.468,40466,0
2015-02-06,37.609,38.606,37.478,38.397,47749,0
2015-02-09,38.446,38.616,37.21,37.26,32392,0
2015-02-10,37.599,37.619,37.011,37.515,30672,0
2015-02-11,37.515,37.599,37.001,37.031,25585,0
2015-02-12,37.41,38.416,37.362,38.226,139800,0
2015-02-13,38.226,38.463,37.667,37.677,34794,0
2015-02-17,37.856,37.953,37.609,37.762,26126,0
2015-02-18,37.753,37.753,37.21,37.42,37735,0
2015-02-19,37.163,37.667,37.059,37.27,63830,0
2015-02-20,37.362,38.045,37.001,37.753,50320,0
2015-02-23,37.789,38.015,37.43,37.846,25783,0
2015-02-24,37.953,38.601,37.677,38.254,37602,0
2015-02-25,38.282,38.567,38.132,38.446,74027,0
2015-02-26,38.397,38.995,38.226,38.891,64867,0
2015-02-27,38.899,39.043,38.691,38.853,69073,0
2015-03-02,38.824,40.066,38.824,39.847,69982,0
2015-03-03,39.639,39.926,39.298,39.829,128586,0
2015-03-04,39.765,39.944,39.43,39.736,50485,0
2015-03-05,39.896,40.086,39.346,40.076,39841,0
2015-03-06,39.726,40.8,39.726,40.39,107717,0
2015-03-09,40.551,40.8,40.23,40.72,56705,0
2015-03-10,40.124,40.551,40.02,40.285,70091,0
2015-03-11,40.322,40.8,40.22,40.76,37100,0
2015-03-12,41.16,41.924,40.809,41.876,247514,0
2015-03-13,41.781,42.447,41.533,42.285,132196,0
2015-03-16,42.334,42.562,41.98,42.247,68877,0
2015-03-17,42.228,42.247,41.943,42.114,69819,0
2015-03-18,42.181,42.381,41.886,42.114,124544,0
2015-03-19,42.162,42.305,41.953,42.114,57974,0
2015-03-20,42.305,43.058,42.305,42.878,101165,0
2015-03-23,42.829,43.01,42.315,42.372,66885,0
2015-03-24,42.447,42.447,42.199,42.352,91941,0
2015-03-25,42.228,43.478,42.199,43.01,156413,0
2015-03-26,43.019,43.277,42.466,42.762,122447,0
2015-03-27,42.762,43.258,42.085,43.107,100326,0
2015-03-30,43.431,44.242,43.154,43.563,101374,0
2015-03-31,43.267,43.906,42.515,43.373,674674,0
2015-04-01,43.545,43.696,42.8,43.211,66675,0
2015-04-02,43.107,43.867,43.058,43.706,68142,0
2015-04-06,43.555,43.658,42.955,43.078,89740,0
2015-04-07,43.068,43.24,42.878,43.087,56386,0
2015-04-08,43.116,43.326,42.809,42.897,92988,0
2015-04-09,43.019,43.154,42.209,42.506,47350,0
2015-04-10,42.668,42.809,42.171,42.687,28724,0
2015-04-13,42.534,43.183,42.534,42.687,64578,0
2015-04-14,42.791,42.8,42.028,42.209,70030,0
2015-04-15,42.315,42.878,42.315,42.629,122647,0
2015-04-16,42.791,42.926,42.154,42.8,61915,0
2015-04-17,42.506,42.848,41.561,41.714,76529,0
2015-04-20,41.818,42.496,41.781,42.237,81385,0
2015-04-21,42.466,42.668,42.056,42.295,81568,0
2015-04-22,42.305,42.439,41.59,42.199,100950,0
2015-04-23,42.43,42.43,40.818,41.064,140792,0
2015-04-24,41.543,41.914,41.035,41.674,130289,0
2015-04-27,41.924,42.4,41.474,41.933,170985,0
2015-04-28,42.008,42.209,41.781,42.124,116856,0
2015-04-29,41.971,42.381,41.752,42.018,130729,0
2015-04-30,42.018,42.114,41.533,41.733,221724,0
2015-05-01,42.028,42.362,41.017,41.142,168365,0
2015-05-04,41.199,41.866,41.074,41.714,86383,0
2015-05-05,41.656,41.856,40.809,41.017,112068,0
2015-05-06,41.254,41.953,41.208,41.789,120419,0
2015-05-07,41.856,41.856,41.199,41.323,44031,0
2015-05-08,41.724,41.724,41.104,41.38,51682,0
2015-05-11,41.6,41.971,41.543,41.914,98650,0
2015-05-12,41.762,41.914,41.264,41.607,114505,0
2015-05-13,41.514,41.895,41.304,41.646,95714,0
2015-05-14,41.971,42.037,41.674,41.836,98335,0
2015-05-15,41.808,41.818,40.93,41.084,65511,0
2015-05-18,41.17,41.856,41.17,41.504,123882,0
2015-05-19,41.733,42.105,41.45,41.752,165499,0
2015-05-20,41.856,41.856,41.362,41.636,106722,0
2015-05-21,41.762,41.962,41.435,41.646,77997,0
2015-05-22,41.752,41.933,41.035,41.39,82085,0
2015-05-26,41.352,41.352,40.454,40.892,84749,0
2015-05-27,41.064,41.342,40.809,41.151,112488,0
2015-05-28,41.017,41.362,41.017,41.352,80260,0
2015-05-29,41.199,41.656,40.55,41.054,64578,0
2015-06-01,41.17,41.254,40.55,41.074,71372,0
2015-06-02,40.892,41.581,40.874,41.274,82145,0
2015-06-03,41.435,41.971,41.39,41.953,109553,0
2015-06-04,41.666,41.933,41.18,41.704,82293,0
2015-06-05,41.943,42.171,41.543,42.028,142888,0
2015-06-08,42.037,42.447,41.895,42.171,90577,0
2015-06-09,42.19,42.41,41.742,42.315,103040,0
2015-06-10,42.334,42.733,42.334,42.619,261285,0
2015-06-11,42.763,42.908,42.394,42.82,72276,0
2015-06-12,42.908,42.908,42.361,42.859,81141,0
2015-06-15,42.82,43.148,42.313,43.07,209112,0
2015-06-16,43.11,43.329,42.782,43.185,166664,0
2015-06-17,43.148,43.53,42.456,42.801,160926,0
2015-06-18,43.09,44.296,42.937,43.848,210154,0
2015-06-19,43.865,44.584,43.243,44.374,919463,0
2015-06-22,44.584,45.209,44.221,44.671,229135,0
2015-06-23,44.796,45.448,44.528,45.286,214681,0
2015-06-24,45.545,45.707,45.169,45.343,125361,0
2015-06-25,45.756,46.032,45.209,45.967,203062,0
2015-06-26,45.927,46.368,45.39,45.496,1011763,0
2015-06-29,45.315,45.707,44.614,44.729,109720,0
2015-06-30,44.825,45.406,44.49,44.757,84296,0
2015-07-01,45.333,45.554,44.748,45.324,112221,0
2015-07-02,45.324,45.324,44.076,44.403,124632,0
2015-07-06,44.231,44.912,44.076,44.902,97411,0
2015-07-07,44.825,44.948,43.943,44.403,103147,0
2015-07-08,44.203,44.269,43.732,44.203,125780,0
2015-07-09,44.653,44.766,44.213,44.634,83227,0
2015-07-10,45.066,45.545,44.701,45.516,98141,0
2015-07-13,45.736,46.148,45.209,45.535,130264,0
2015-07-14,45.592,45.736,45.104,45.63,73945,0
2015-07-15,45.831,46.273,45.678,45.947,87973,0
2015-07-16,46.368,46.407,45.793,46.091,61221,0
2015-07-17,46.205,46.205,45.333,45.726,47351,0
2015-07-20,45.687,46.022,45.506,45.775,80412,0
2015-07-21,45.907,46.11,45.41,45.592,68311,0
2015-07-22,45.63,46.311,45.62,46.013,77803,0
2015-07-23,45.871,46.398,44.624,44.711,106276,0
2015-07-24,44.729,45.237,44.134,44.288,87191,0
2015-07-27,44.221,44.325,43.839,44.001,59239,0
2015-07-28,44.104,44.104,43.387,43.742,105129,0
2015-07-29,43.789,43.943,43.387,43.425,74988,0
2015-07-30,43.214,43.636,43.07,43.628,87920,0
2015-07-31,43.789,43.839,43.251,43.578,105964,0
2015-08-03,43.742,43.992,43.07,43.588,60931,0
2015-08-04,43.444,44.104,43.444,43.568,43178,0
2015-08-05,43.722,44.114,43.636,43.848,85523,0
2015-08-06,43.829,43.962,43.348,43.628,79044,0
2015-08-07,43.367,44.011,42.908,43.348,55589,0
2015-08-10,43.702,43.809,43.397,43.628,85105,0
2015-08-11,43.397,43.53,42.792,43.338,61885,0
2015-08-12,43.157,43.358,41.987,42.465,65080,0
2015-08-13,42.619,43.732,41.891,42.429,69565,0
2015-08-14,42.188,43.118,42.151,43.021,103042,0
2015-08-17,43.05,43.628,43.002,43.338,84062,0
2015-08-18,43.444,44.001,42.475,42.974,54545,0
2015-08-19,42.581,43.397,42.389,42.898,76343,0
2015-08-20,42.524,43.148,42.255,42.264,145492,0
2015-08-21,41.631,43.157,41.631,42.687,145284,0
2015-08-24,39.869,42.283,39.869,40.971,149897,0
2015-08-25,42.465,42.465,40.289,40.318,94386,0
2015-08-26,41.277,42.034,40.72,41.641,103459,0
2015-08-27,41.968,42.465,40.991,41.478,157799,0
2015-08-28,41.458,41.93,40.893,41.575,130160,0
2015-08-31,41.556,42.179,40.269,42.063,176049,0
2015-09-01,41.42,41.594,40.634,41.096,129117,0
2015-09-02,41.488,42.025,40.961,41.641,84792,0
2015-09-03,41.689,42.207,41.297,41.478,88233,0
2015-09-04,41.011,41.93,40.971,41.661,77386,0
2015-09-08,42.179,45.007,42.073,44.076,517823,0
2015-09-09,44.394,44.835,43.992,44.518,195447,0
2015-09-10,44.423,45.41,44.173,45.027,212009,0
2015-09-11,44.737,45.71,44.717,44.863,187848,0
2015-09-14,44.882,45.892,44.882,45.316,142495,0
2015-09-15,45.345,46.636,45.345,46.375,167818,0
2015-09-16,46.481,46.49,45.518,46.259,183179,0
2015-09-17,46.135,47.098,44.93,45.19,242157,0
2015-09-18,44.467,45.326,42.396,44.449,2113663,0
2015-09-21,44.515,45.16,43.715,44.544,209852,0
2015-09-22,44.044,44.737,43.803,44.189,135854,0
2015-09-23,44.311,44.853,43.887,44.149,184887,0
2015-09-24,43.937,44.765,42.809,44.622,266777,0
2015-09-25,45.132,45.942,44.901,45.431,129108,0
2015-09-28,45.268,45.922,44.93,45.469,117118,0
2015-09-29,45.595,45.99,44.834,45.277,133259,0
2015-09-30,45.797,46.24,45.46,46.182,182556,0
2015-10-01,46.539,46.539,45.017,45.788,145610,0
2015-10-02,45.478,45.478,43.843,44.834,168752,0
2015-10-05,45.335,46.096,45.335,45.652,130269,0
2015-10-06,45.69,46.027,45.132,45.69,89982,0
2015-10-07,45.7,46.952,45.363,46.904,168547,0
2015-10-08,46.567,46.721,45.508,46.53,184320,0
2015-10-09,46.731,46.731,45.892,46.211,108351,0
2015-10-12,46.356,46.904,46.22,46.656,79281,0
2015-10-13,46.674,46.962,45.99,46.192,119559,0
2015-10-14,46.23,46.933,44.612,44.968,116861,0
2015-10-15,44.882,46.433,44.747,46.423,101605,0
2015-10-16,46.5,46.5,45.595,46.318,58222,0
2015-10-19,46.22,46.786,46.154,46.53,96318,0
2015-10-20,46.5,47.31,46.49,47.185,82699,0
2015-10-21,47.455,47.638,46.144,46.202,110322,0
2015-10-22,46.77,50.837,46.115,50.104,539988,0
2015-10-23,49.913,50.519,48.958,50.519,314985,0
2015-10-26,50.441,51.059,48.523,50.596,116757,0
2015-10-27,50.219,50.971,49.372,49.806,171449,0
2015-10-28,50.104,51.991,50.104,51.819,232269,0
2015-10-29,51.548,52.031,50.721,50.741,162320,0
2015-10-30,50.923,51.898,49.189,49.661,168647,0
2015-11-02,49.786,51.049,49.583,51.029,146631,0
2015-11-03,50.779,50.933,49.903,50.337,130352,0
2015-11-04,50.393,51.503,50.017,51.059,117687,0
2015-11-05,51.049,52.195,50.75,52.138,119351,0
2015-11-06,52.223,54.874,52.223,53.89,221267,0
2015-11-09,53.718,53.88,52.657,53.331,115150,0
2015-11-10,53.371,54.633,53.003,54.585,186914,0
2015-11-11,54.411,56.444,53.708,54.546,189405,0
2015-11-12,54.354,54.603,51.126,53.573,162525,0
2015-11-13,53.178,53.718,52.34,52.657,137928,0
2015-11-16,52.311,52.975,52.08,52.898,127238,0
2015-11-17,52.898,54.034,52.426,53.563,130249,0
2015-11-18,53.96,54.401,52.898,54.314,129938,0
2015-11-19,54.228,54.228,53.235,53.823,86451,0
2015-11-20,53.998,54.7,53.88,54.082,120286,0
2015-11-23,54.199,54.517,53.86,54.363,89566,0
2015-11-24,54.044,54.874,53.294,54.787,124851,0
2015-11-25,54.921,54.921,54.267,54.806,117274,0
2015-11-27,54.845,55.328,54.479,55.21,62271,0
2015-11-30,55.597,55.836,54.44,55.558,218154,0
2015-12-01,55.693,56.61,54.903,55.885,143180,0
2015-12-02,56.136,56.328,54.7,54.825,129994,0
2015-12-03,55.124,55.481,54.008,54.247,128373,0
2015-12-04,54.314,54.921,53.851,54.903,175499,0
2015-12-07,54.806,54.806,53.178,53.515,174770,0
2015-12-08,53.226,53.578,52.08,52.331,164415,0
2015-12-09,52.031,52.533,50.943,51.444,176952,0
2015-12-10,51.444,51.898,50.721,50.981,175809,0
2015-12-11,50.372,51.252,49.492,49.954,325291,0
2015-12-14,49.908,50.68,49.132,49.917,190994,0
2015-12-15,50.284,51.272,50.284,50.933,161198,0
2015-12-16,51.272,52.095,50.1,51.892,159236,0
2015-12-17,52.075,52.5,50.623,51.059,182486,0
2015-12-18,50.759,50.759,48.108,48.833,1934905,0
2015-12-21,48.968,50.362,48.755,49.974,154378,0
2015-12-22,49.974,50.11,48.929,50.091,118800,0
2015-12-23,50.324,50.372,49.705,49.927,88142,0
2015-12-24,49.801,50.788,49.801,50.352,59691,0
2015-12-28,50.023,50.865,49.984,50.846,119523,0
2015-12-29,51.02,51.679,50.556,51.183,88221,0
2015-12-30,51.107,51.305,50.71,50.768,41392,0
2015-12-31,50.67,50.778,49.705,49.705,78774,0
2016-01-04,48.814,49.393,48.08,48.456,139490,0
2016-01-05,48.659,49.529,48.213,49.103,81533,0
2016-01-06,48.368,49.786,48.368,49.567,107737,0
2016-01-07,48.677,49.259,48.639,48.88,131720,0
2016-01-08,49.113,49.142,47.643,47.767,104602,0
2016-01-11,48.088,48.677,47.44,47.718,122853,0
2016-01-12,48.135,48.135,46.49,47.421,96093,0
2016-01-13,47.673,47.673,45.358,45.842,79687,0
2016-01-14,45.997,46.83,45.222,46.297,93599,0
2016-01-15,45.02,45.648,44.293,45.639,105679,0
2016-01-19,46.094,46.432,45.01,45.503,118833,0
2016-01-20,44.701,45.776,43.995,45.368,89469,0
2016-01-21,45.232,46.452,42.533,42.698,135486,0
2016-01-22,42.911,42.911,40.509,40.848,277068,0
2016-01-25,40.588,40.616,38.498,38.768,204143,0
2016-01-26,38.806,40.519,38.782,40.132,190460,0
2016-01-27,39.948,41.304,39.609,40.906,178147,0
2016-01-28,41.67,42.445,41.497,41.585,115500,0
2016-01-29,41.787,42.881,41.363,42.881,181979,0
2016-02-01,42.639,42.658,41.817,42.262,80114,0
2016-02-02,41.72,41.768,41.005,41.438,56629,0
2016-02-03,41.613,41.613,40.462,41.041,85583,0
2016-02-04,40.965,41.807,40.48,40.838,44781,0
2016-02-05,40.811,41.168,39.543,39.6,131131,0
2016-02-08,39.194,39.494,38.285,39.242,107864,0
2016-02-09,38.613,39.823,38.574,39.638,91377,0
2016-02-10,39.88,40.384,38.903,38.922,51402,0
2016-02-11,37.975,38.564,37.066,38.274,75652,0
2016-02-12,39.01,39.91,38.942,39.736,82560,0
2016-02-16,40.529,41.021,40.008,40.433,83537,0
2016-02-17,40.703,40.916,40.365,40.423,97857,0
2016-02-18,40.559,40.693,39.513,39.736,58785,0
2016-02-19,39.638,40.858,38.535,40.306,58523,0
2016-02-22,40.732,40.732,39.01,40.201,48630,0
2016-02-23,40.142,40.626,39.349,39.746,66552,0
2016-02-24,39.291,40.045,38.376,39.851,45432,0
2016-02-25,39.87,41.942,39.543,40.306,34296,0
2016-02-26,40.509,42.193,40.316,41.827,134546,0
2016-02-29,41.467,42.368,39.712,39.861,184241,0
2016-03-01,40.201,41.923,40.161,41.875,77952,0
2016-03-02,41.739,42.982,41.244,42.174,75120,0
2016-03-03,42.174,42.803,41.952,42.794,53680,0
2016-03-04,42.959,43.433,42.184,43.025,66964,0
2016-03-07,42.784,43.588,42.784,43.588,101036,0
2016-03-08,43.345,43.588,42.794,43.016,68515,0
2016-03-09,43.22,43.451,42.097,42.368,58695,0
2016-03-10,42.445,43.375,41.739,42.708,83117,0
2016-03-11,42.668,43.603,42.639,43.533,62047,0
2016-03-14,42.998,43.856,42.718,43.797,89180,0
2016-03-15,43.446,44.76,42.951,43.125,124544,0
2016-03-16,42.902,43.485,42.016,42.444,67495,0
2016-03-17,42.356,44.051,42.162,43.902,136283,0
2016-03-18,44.206,44.72,43.593,44.283,231872,0
2016-03-21,44.096,44.76,43.613,43.992,138504,0
2016-03-22,43.708,44.498,43.008,43.513,69787,0
2016-03-23,43.495,43.669,42.922,42.941,102586,0
2016-03-24,42.629,42.922,42.133,42.852,63960,0
2016-03-28,42.813,43.787,42.813,43.389,99282,0
2016-03-29,43.194,44.096,42.735,44.041,93718,0
2016-03-30,44.4,44.663,43.641,43.902,79875,0
2016-03-31,43.698,44.226,43.359,43.856,52961,0
2016-04-01,43.533,43.797,42.784,43.573,69065,0
2016-04-04,43.513,43.856,43.027,43.339,63568,0
2016-04-05,42.951,43.728,42.037,42.094,90014,0
2016-04-06,42.035,42.435,41.412,42.308,82890,0
2016-04-07,41.889,41.957,40.887,41.082,102967,0
2016-04-08,41.431,42.133,41.294,41.684,66773,0
2016-04-11,41.812,42.609,41.724,42.035,40244,0
2016-04-12,42.026,42.813,41.996,42.708,51897,0
2016-04-13,42.852,44.274,42.619,44.274,87695,0
2016-04-14,44.186,45.023,44.186,44.38,51256,0
2016-04-15,44.256,44.779,44.096,44.35,61509,0
2016-04-18,44.136,45.158,43.992,45.062,63926,0
2016-04-19,45.09,45.723,44.692,45.539,61063,0
2016-04-20,45.46,46.219,44.964,46.084,51083,0
2016-04-21,46.219,46.443,45.183,45.335,98868,0
2016-04-22,44.614,45.83,44.574,45.615,106908,0
2016-04-25,45.363,45.377,44.896,45.226,60289,0
2016-04-26,45.44,46.375,45.411,45.957,63972,0
2016-04-27,45.87,46.356,45.372,46.141,78336,0
2016-04-28,45.85,46.113,45.358,45.46,35758,0
2016-04-29,45.431,45.782,44.984,45.392,31339,0
2016-05-02,45.615,46.19,45.149,45.693,54723,0
2016-05-03,45.372,46.113,44.283,44.488,47802,0
2016-05-04,44.156,44.498,43.412,44.106,64507,0
2016-05-05,44.33,44.35,43.613,43.718,46340,0
2016-05-06,43.359,44.051,43.076,43.962,88980,0
2016-05-09,43.787,44.34,43.475,44.041,55345,0
2016-05-10,43.962,44.876,43.962,44.498,48745,0
2016-05-11,44.39,44.847,43.982,44.032,31567,0
2016-05-12,44.246,44.555,43.698,44.06,34708,0
2016-05-13,44.012,44.166,42.882,43.116,42066,0
2016-05-16,43.165,44.106,42.833,43.553,45586,0
2016-05-17,43.389,44.126,42.55,42.718,56494,0
2016-05-18,42.58,44.555,42.58,44.555,38054,0
2016-05-19,44.264,45.655,44.041,44.096,61574,0
2016-05-20,44.34,45.44,44.34,44.906,58267,0
2016-05-23,44.974,45.509,44.136,45.032,67112,0
2016-05-24,45.158,46.268,44.661,46.074,85223,0
2016-05-25,46.122,46.705,46.034,46.268,69498,0
2016-05-26,46.229,46.322,45.82,45.897,53730,0
2016-05-27,45.917,46.317,45.753,46.317,89544,0
2016-05-31,46.395,46.511,45.888,46.2,29147,0
2016-06-01,46.19,46.705,45.743,46.686,49286,0
2016-06-02,46.551,46.676,46.024,46.619,55542,0
2016-06-03,46.093,46.093,44.809,45.947,77409,0
2016-06-06,45.907,46.715,45.693,46.511,81715,0
2016-06-07,46.453,46.725,46.278,46.366,51445,0
2016-06-08,46.219,46.988,46.219,46.764,58593,0
2016-06-09,46.404,46.511,45.345,46.366,48971,0
2016-06-10,45.801,46.453,45.529,45.888,34602,0
2016-06-13,45.772,46.627,45.448,45.664,73816,0
2016-06-14,45.527,46.001,44.891,45.145,37097,0
2016-06-15,45.145,45.614,44.803,44.891,34579,0
2016-06-16,44.362,44.548,43.776,44.519,57029,0
2016-06-17,44.509,44.988,43.952,44.247,154075,0
2016-06-20,44.5,46.202,44.279,45.292,58679,0
2016-06-21,45.282,45.624,44.773,45.527,38862,0
2016-06-22,45.566,46.309,45.253,45.586,51143,0
2016-06-23,46.299,47.17,46.299,47.052,60674,0
2016-06-24,44.452,45.917,43.492,43.727,116192,0
2016-06-27,42.896,42.896,41.605,41.898,80028,0
2016-06-28,42.437,43.131,42.133,42.749,62091,0
2016-06-29,43.111,44.002,43.051,43.922,37872,0
2016-06-30,44.032,45.263,43.366,45.169,94575,0
2016-07-01,44.93,45.634,44.197,44.538,36960,0
2016-07-05,44.197,44.607,43.725,43.962,63823,0
2016-07-06,43.727,44.607,43.281,44.372,48042,0
2016-07-07,44.412,44.969,44.022,44.491,54337,0
2016-07-08,45.018,45.967,44.979,45.566,77697,0
2016-07-11,45.84,46.524,45.801,46.456,42900,0
2016-07-12,46.857,47.746,46.857,47.454,122863,0
2016-07-13,47.531,47.531,46.485,46.944,173663,0
2016-07-14,47.55,47.962,47.415,47.502,44197,0
2016-07-15,47.531,48.118,47.11,47.63,56813,0
2016-07-18,47.56,47.805,47.16,47.258,53562,0
2016-07-19,47.189,47.65,47.072,47.15,62478,0
2016-07-20,47.435,47.464,46.769,47.12,28304,0
2016-07-21,47.12,47.58,46.114,46.26,95204,0
2016-07-22,45.967,46.288,44.911,45.83,73590,0
2016-07-25,45.586,45.84,45.136,45.184,39424,0
2016-07-26,45.273,45.772,45.223,45.552,45707,0
2016-07-27,45.477,46.104,45.355,45.624,40159,0
2016-07-28,45.419,45.702,45.126,45.243,50366,0
2016-07-29,45.126,45.586,44.773,44.939,65730,0
2016-08-01,45.048,45.154,44.377,44.442,29504,0
2016-08-02,44.372,44.689,44.022,44.157,42283,0
2016-08-03,44.032,44.647,44.032,44.637,35532,0
2016-08-04,44.657,44.793,44.362,44.558,52837,0
2016-08-05,44.959,46.398,44.5,46.27,79970,0
2016-08-08,46.329,46.465,45.752,46.094,31188,0
2016-08-09,46.094,46.339,45.86,46.24,53603,0
2016-08-10,46.25,46.368,45.468,45.762,50829,0
2016-08-11,45.987,46.192,45.409,45.957,39154,0
2016-08-12,45.634,46.045,45.399,46.016,35781,0
2016-08-15,45.996,46.699,45.325,46.485,22278,0
2016-08-16,46.407,46.789,46.152,46.554,33840,0
2016-08-17,46.416,46.944,46.416,46.623,36283,0
2016-08-18,46.671,46.925,46.465,46.895,42341,0
2016-08-19,46.867,46.984,45.85,46.857,48340,0
2016-08-22,46.877,47.287,46.709,47.101,49092,0
2016-08-23,47.435,47.56,47.043,47.072,47460,0
2016-08-24,46.974,47.445,46.877,47.345,50005,0
2016-08-25,47.199,48.05,47.043,47.972,78003,0
2016-08-26,48.01,48.392,47.82,48.353,56330,0
2016-08-29,48.363,48.851,48.363,48.558,45822,0
2016-08-30,48.745,48.901,48.157,48.901,77525,0
2016-08-31,48.881,49.264,48.412,49.076,53403,0
2016-09-01,48.979,49.34,48.167,48.686,48557,0
2016-09-02,48.803,49.086,46.828,48.901,73677,0
2016-09-06,48.832,48.94,47.962,48.333,30748,0
2016-09-07,48.128,48.93,46.997,48.901,46807,0
2016-09-08,48.861,48.94,48.548,48.764,37172,0
2016-09-09,48.51,49.086,48.197,48.275,40072,0
2016-09-12,48.09,48.656,47.825,48.617,35945,0
2016-09-13,48.155,48.706,47.791,48.371,61904,0
2016-09-14,48.352,48.774,47.987,48.057,69010,0
2016-09-15,47.732,48.44,47.419,48.391,43700,0
2016-09-16,48.411,48.598,48.057,48.224,152578,0
2016-09-19,48.519,48.843,48.155,48.283,33611,0
2016-09-20,48.5,48.856,48.099,48.155,45218,0
2016-09-21,48.362,48.848,48.165,48.5,66499,0
2016-09-22,48.814,49.177,48.548,49.128,66560,0
2016-09-23,49.001,49.148,48.568,48.726,41790,0
2016-09-26,48.42,48.42,47.155,47.91,54052,0
2016-09-27,47.91,48.636,47.841,48.45,52140,0
2016-09-28,48.588,49.011,48.185,49.001,29859,0
2016-09-29,49.04,49.088,48.131,48.185,37853,0
2016-09-30,48.313,49.304,48.313,49.035,56780,0
2016-10-03,48.676,49.045,48.253,48.666,44556,0
2016-10-04,48.755,49.521,48.726,49.059,50384,0
2016-10-05,49.177,50.16,49.177,49.845,37002,0
2016-10-06,49.855,50.17,49.609,50.111,30344,0
2016-10-07,49.895,49.905,49.217,49.835,47141,0
2016-10-10,49.825,50.651,49.825,50.554,48808,0
2016-10-11,50.248,50.881,49.521,49.983,37114,0
2016-10-12,49.983,50.454,49.408,50.013,22490,0
2016-10-13,49.659,49.659,48.49,48.746,45289,0
2016-10-14,49.217,49.709,48.862,48.942,48299,0
2016-10-17,48.843,49.04,48.155,48.401,35127,0
2016-10-18,48.892,48.892,48.155,48.5,66341,0
2016-10-19,48.5,49.187,45.109,48.746,72758,0
2016-10-20,48.107,48.721,46.19,48.253,84330,0
2016-10-21,48.155,48.942,48.107,48.794,56356,0
2016-10-24,49.088,49.727,47.811,48.942,66084,0
2016-10-25,48.991,49.04,47.565,48.5,44820,0
2016-10-26,47.861,48.352,47.762,48.107,131132,0
2016-10-27,48.45,48.696,48.131,48.352,58359,0
2016-10-28,48.352,48.352,46.19,48.107,59452,0
2016-10-31,48.155,48.597,47.91,48.5,80761,0
2016-11-01,48.646,48.646,47.811,48.204,65786,0
2016-11-02,48.107,48.155,47.419,47.615,51618,0
2016-11-03,47.811,48.401,47.665,48.107,63925,0
2016-11-04,48.155,48.5,47.713,47.811,68289,0
2016-11-07,48.548,49.629,46.926,49.483,71806,0
2016-11-08,48.942,49.629,47.374,49.237,47394,0
2016-11-09,49.433,52.333,48.401,52.087,150614,0
2016-11-10,52.873,54.249,51.349,53.019,206375,0
2016-11-11,53.019,55.869,52.676,55.723,217191,0
2016-11-14,56.508,58.966,55.527,56.804,305364,0
2016-11-15,56.608,57.983,53.708,57.983,127656,0
2016-11-16,57,57.934,55.772,56.804,180871,0
2016-11-17,57.049,58.326,56.754,57.148,130579,0
2016-11-18,57.393,59.556,57.239,58.966,197637,0
2016-11-21,59.064,59.261,58.13,58.966,76859,0
2016-11-22,58.278,58.966,58.18,58.966,171281,0
2016-11-23,58.523,58.966,57.786,58.966,138900,0
2016-11-25,58.966,58.966,58.818,58.966,63874,0
2016-11-28,58.721,58.966,58.13,58.278,134256,0
2016-11-29,58.376,59.261,58.376,59.064,176430,0
2016-11-30,59.211,59.678,59.162,59.359,142180,0
2016-12-01,59.457,59.949,59.457,59.899,165039,0
2016-12-02,59.899,59.899,59.162,59.507,110988,0
2016-12-05,59.703,61.275,58.173,61.226,165408,0
2016-12-06,61.374,62.554,60.931,62.355,150364,0
2016-12-07,62.258,63.486,61.913,63.389,122237,0
2016-12-08,62.897,64.96,62.554,64.321,158248,0
2016-12-09,64.567,65.746,63.831,65.256,159875,0
2016-12-12,65.059,65.845,62.454,63.093,124322,0
2016-12-13,63.429,64.119,62.985,63.872,132156,0
2016-12-14,63.429,64.612,63.083,63.872,119745,0
2016-12-15,62.836,62.836,59.433,61.012,865153,0
2016-12-16,61.407,61.948,60.272,60.913,886871,0
2016-12-19,60.913,61.504,60.222,61.16,170490,0
2016-12-20,61.604,62.344,61.258,62.295,172396,0
2016-12-21,62.392,62.392,61.702,61.751,182396,0
2016-12-22,61.948,62.344,61.654,61.948,172312,0
2016-12-23,61.851,61.948,61.407,61.851,67771,0
2016-12-27,61.702,62.195,61.357,62.098,85247,0
2016-12-28,62.245,62.245,61.604,61.948,138065,0
2016-12-29,61.998,62.589,61.16,61.801,96277,0
2016-12-30,61.901,61.901,60.963,61.307,115043,0
2017-01-03,62.145,62.442,60.815,61.801,199627,0
2017-01-04,61.307,62.195,61.307,62.145,175120,0
2017-01-05,61.948,62.344,60.075,60.766,107939,0
2017-01-06,61.21,61.307,60.469,60.913,99061,0
2017-01-09,60.519,60.519,59.532,59.828,139721,0
2017-01-10,59.73,60.42,58.545,60.322,201353,0
2017-01-11,60.469,60.963,59.779,60.766,130560,0
2017-01-12,60.42,60.42,58.644,59.286,66764,0
2017-01-13,59.68,60.963,59.483,60.025,79036,0
2017-01-17,59.335,59.335,57.658,57.707,106758,0
2017-01-18,58.201,58.694,57.214,58.497,119909,0
2017-01-19,58.348,60.815,55.438,59.73,233270,0
2017-01-20,60.371,61.11,59.187,59.483,230106,0
2017-01-23,59.384,59.927,58.941,59.828,56686,0
2017-01-24,59.927,60.815,59.433,60.568,134907,0
2017-01-25,60.272,61.11,59.532,60.863,290507,0
2017-01-26,60.863,61.11,60.469,60.666,131713,0
2017-01-27,60.568,60.568,59.877,60.124,96540,0
2017-01-30,59.68,59.68,58.201,58.989,167004,0
2017-01-31,58.989,59.557,58.348,59.335,146114,0
2017-02-01,59.927,60.815,59.705,59.779,203783,0
2017-02-02,59.433,59.433,57.855,58.25,113347,0
2017-02-03,59.483,59.927,59.138,59.828,157116,0
2017-02-06,59.236,59.532,58.201,58.348,121745,0
2017-02-07,58.694,59.138,58.201,58.398,187623,0
2017-02-08,58.003,58.003,56.869,56.967,94762,0
2017-02-09,57.066,58.25,56.82,58.053,80652,0
2017-02-10,58.447,58.545,57.806,58.545,54823,0
2017-02-13,58.941,59.779,58.941,59.138,78944,0
2017-02-14,59.286,60.025,58.792,59.877,95639,0
2017-02-15,60.025,60.272,59.582,59.927,79522,0
2017-02-16,59.68,60.173,59.088,59.582,211244,0
2017-02-17,59.187,59.582,58.891,59.335,279605,0
2017-02-21,59.433,59.582,59.039,59.236,207979,0
2017-02-22,59.088,59.433,58.201,58.694,207914,0
2017-02-23,58.694,58.694,57.51,58.299,195137,0
2017-02-24,57.51,58.25,57.362,57.855,140383,0
2017-02-27,57.855,58.053,57.461,57.806,96727,0
2017-02-28,57.707,57.757,56.474,56.72,155116,0
2017-03-01,58.053,58.989,57.559,58.792,252497,0
2017-03-02,58.792,58.989,58.003,58.053,153668,0
2017-03-03,58.003,58.842,57.757,58.792,134165,0
2017-03-06,58.25,58.545,57.559,58.25,109633,0
2017-03-07,58.299,58.348,57.806,58.003,72962,0
2017-03-08,58.398,58.694,56.869,56.967,100540,0
2017-03-09,57.066,57.559,56.622,56.72,67387,0
2017-03-10,57.017,57.218,55.784,56.376,93187,0
2017-03-13,56.351,57.069,55.286,56.474,59774,0
2017-03-14,56.326,56.92,55.632,56.673,79495,0
2017-03-15,56.822,57.366,55.699,56.376,106386,0
2017-03-16,56.822,57.218,56.474,57.119,97227,0
2017-03-17,56.871,57.763,55.88,57.366,472818,0
2017-03-20,57.267,57.366,56.376,56.474,107257,0
2017-03-21,56.673,56.673,52.164,52.164,217354,0
2017-03-22,51.67,52.214,50.53,51.62,208897,0
2017-03-23,51.52,53.8,51.52,53.056,164818,0
2017-03-24,53.156,54.344,52.908,53.998,173463,0
2017-03-27,53.006,53.898,52.412,53.7,82082,0
2017-03-28,53.354,54.642,52.76,54.394,99164,0
2017-03-29,53.998,55.83,53.452,53.7,93612,0
2017-03-30,53.75,55.88,53.75,55.534,128189,0
2017-03-31,55.434,55.583,54.542,54.642,167542,0
2017-04-03,54.84,54.84,53.254,53.502,107358,0
2017-04-04,53.205,53.948,53.006,53.75,93064,0
2017-04-05,54.146,54.394,52.214,52.264,68996,0
2017-04-06,52.264,53.056,51.868,52.858,98217,0
2017-04-07,52.462,53.602,52.214,53.552,223135,0
2017-04-10,53.602,54.096,52.61,53.205,90033,0
2017-04-11,53.006,53.998,52.71,53.85,124594,0
2017-04-12,53.8,54.121,52.66,52.71,87674,0
2017-04-13,52.412,53.106,51.62,51.818,87072,0
2017-04-17,51.966,52.858,51.67,52.76,80324,0
2017-04-18,52.264,52.808,51.62,52.164,105888,0
2017-04-19,52.76,53.85,52.76,53.304,108663,0
2017-04-20,50.629,53.304,50.629,52.362,301980,0
2017-04-21,52.858,52.908,51.372,51.818,219211,0
2017-04-24,53.254,53.948,52.512,53.254,137677,0
2017-04-25,53.75,54.542,53.552,53.602,118969,0
2017-04-26,53.404,55.137,53.404,54.79,195688,0
2017-04-27,54.939,55.127,53.75,53.85,115715,0
2017-04-28,54.146,54.394,53.552,54.146,284413,0
2017-05-01,54.493,54.493,53.602,53.948,167145,0
2017-05-02,53.998,54.394,52.66,53.006,119445,0
2017-05-03,52.66,53.552,52.512,53.404,141820,0
2017-05-04,53.8,54.214,53.452,54.048,160292,0
2017-05-05,54.444,54.444,53.602,54.048,201109,0
2017-05-08,53.898,54.196,53.602,54.048,146877,0
2017-05-09,53.998,54.444,53.552,54.196,170536,0
2017-05-10,53.998,54.493,53.948,54.196,121263,0
2017-05-11,53.898,53.948,52.314,52.412,152041,0
2017-05-12,52.066,52.314,51.026,52.016,153295,0
2017-05-15,52.314,53.106,52.314,52.808,140337,0
2017-05-16,52.76,53.056,52.214,53.056,81837,0
2017-05-17,51.62,52.214,50.332,50.926,196046,0
2017-05-18,50.678,52.016,50.678,51.52,262298,0
2017-05-19,51.422,51.719,50.753,50.876,299175,0
2017-05-22,50.926,51.422,50.629,51.075,153522,0
2017-05-23,51.026,51.62,50.728,51.372,162579,0
2017-05-24,51.52,51.67,50.53,50.926,196675,0
2017-05-25,51.075,51.224,50.48,50.678,184417,0
2017-05-26,50.381,50.852,49.737,50.827,328322,0
2017-05-30,50.48,50.926,50.282,50.53,208727,0
2017-05-31,50.58,50.827,49.291,50.282,275768,0
2017-06-01,50.58,51.174,49.836,51.026,209841,0
2017-06-02,50.827,52.066,50.48,51.124,189627,0
2017-06-05,51.124,51.768,50.876,50.926,172034,0
2017-06-06,50.48,50.827,50.134,50.332,126498,0
2017-06-07,50.48,51.026,50.48,50.728,96886,0
2017-06-08,50.629,53.056,50.629,52.164,205914,0
2017-06-09,52.512,54.493,52.362,54.048,233886,0
2017-06-12,53.898,54.988,52.858,53.106,219894,0
2017-06-13,53.355,53.952,52.907,53.255,108906,0
2017-06-14,52.758,53.255,52.036,53.205,118122,0
2017-06-15,52.608,53.604,52.359,53.156,165801,0
2017-06-16,53.255,53.255,52.21,52.509,271415,0
2017-06-19,52.708,53.454,51.911,51.961,114630,0
2017-06-20,51.862,52.21,51.314,51.663,108394,0
2017-06-21,51.613,51.663,50.742,50.816,94397,0
2017-06-22,50.667,51.016,50.219,50.468,84757,0
2017-06-23,50.568,50.866,50.194,50.568,260996,0
2017-06-26,50.568,51.364,50.269,50.916,123347,0
2017-06-27,50.916,51.911,50.916,51.065,108712,0
2017-06-28,51.264,52.509,51.264,52.409,133999,0
2017-06-29,53.056,53.753,52.31,53.554,172663,0
2017-06-30,53.753,53.753,52.608,52.658,91697,0
2017-07-03,53.255,54.002,52.608,53.205,132322,0
2017-07-05,54.101,54.101,52.409,53.106,130101,0
2017-07-06,53.106,53.454,52.409,52.708,166556,0
2017-07-07,53.006,53.405,52.21,53.405,97613,0
2017-07-10,53.305,53.305,52.31,52.359,104915,0
2017-07-11,52.459,52.459,51.414,52.21,133518,0
2017-07-12,52.16,52.957,52.111,52.558,97092,0
2017-07-13,52.807,52.807,52.16,52.708,58158,0
2017-07-14,52.31,52.608,51.911,52.26,113546,0
2017-07-17,51.911,52.509,51.712,52.26,86711,0
2017-07-18,51.862,52.21,51.463,51.961,75819,0
2017-07-19,52.16,52.907,51.911,52.31,134012,0
2017-07-20,54.748,54.748,52.061,52.957,137784,0
2017-07-21,53.703,54.151,53.006,53.355,183984,0
2017-07-24,53.205,53.952,52.907,53.554,101507,0
2017-07-25,54.151,54.599,53.355,53.952,136397,0
2017-07-26,53.952,54.151,53.305,53.604,114567,0
2017-07-27,53.604,54.549,53.056,54.151,209067,0
2017-07-28,53.803,54.3,53.355,54.201,144073,0
2017-07-31,54.549,54.549,53.653,54.3,146768,0
2017-08-01,54.599,54.599,53.653,54.052,104453,0
2017-08-02,54.002,54.251,53.604,54.052,97637,0
2017-08-03,53.952,53.952,52.658,53.006,138016,0
2017-08-04,53.106,53.753,53.006,53.305,116047,0
2017-08-07,53.156,53.405,52.758,52.857,65168,0
2017-08-08,52.758,53.703,52.509,52.857,108986,0
2017-08-09,52.509,52.857,51.911,52.359,142293,0
2017-08-10,51.862,52.011,50.966,51.613,289404,0
2017-08-11,51.563,51.961,51.016,51.115,137990,0
2017-08-14,51.663,52.708,51.613,52.608,112342,0
2017-08-15,52.857,53.255,51.812,51.911,84453,0
2017-08-16,52.061,52.409,51.563,51.762,106496,0
2017-08-17,51.563,52.21,51.115,51.463,213769,0
2017-08-18,51.115,51.613,50.767,51.314,274577,0
2017-08-21,51.165,51.463,50.916,51.264,102881,0
2017-08-22,51.414,52.011,51.364,51.712,210260,0
2017-08-23,51.563,52.409,51.463,51.613,112755,0
2017-08-24,51.762,52.16,51.563,51.862,147388,0
2017-08-25,52.011,52.758,51.762,52.459,88245,0
2017-08-28,52.509,52.708,51.812,52.111,99115,0
2017-08-29,51.414,52.31,51.165,51.812,105039,0
2017-08-30,51.961,52.359,51.414,51.663,128286,0
2017-08-31,51.862,52.459,51.812,51.961,90353,0
2017-09-01,52.061,52.708,51.961,52.21,73196,0
2017-09-05,52.011,52.31,51.215,51.215,170305,0
2017-09-06,51.563,51.762,50.816,51.115,101681,0
2017-09-07,51.115,51.115,49.722,49.846,176652,0
2017-09-08,49.871,51.19,49.871,50.941,107451,0
2017-09-11,51.364,52.957,51.364,52.459,164602,0
2017-09-12,52.708,54.599,52.658,54.45,190164,0
2017-09-13,54.35,54.649,54.052,54.4,174758,0
2017-09-14,54.55,54.8,53.95,54.15,153473,0
2017-09-15,54.3,54.35,53.5,53.95,501408,0
2017-09-18,54,55,53.9,55,184702,0
2017-09-19,54.85,55.6,54.8,55.15,149061,0
2017-09-20,55.1,55.9,54.7,55.55,129357,0
2017-09-21,54.95,55.8,54.85,55.15,120447,0
2017-09-22,54.95,55.45,54.8,54.8,129533,0
2017-09-25,54.65,55.25,53.555,55.2,159721,0
2017-09-26,55.5,55.9,54.9,55.7,120777,0
2017-09-27,56,57.9,55.65,57.55,264471,0
2017-09-28,57.5,58.1,56.95,57.95,144943,0
2017-09-29,58.1,58.65,57.85,57.9,226435,0
2017-10-02,57.8,58.4,57.4,58.4,206596,0
2017-10-03,58.55,59,58.2,58.95,158011,0
2017-10-04,59,59.15,58.2,58.3,129459,0
2017-10-05,58.2,59.2,58.1,58.925,84114,0
2017-10-06,59.05,59.35,58.35,58.35,151630,0
2017-10-09,58.5,58.65,58.1,58.3,93686,0
2017-10-10,58.55,59.225,58.25,58.95,204222,0
2017-10-11,58.9,59.25,58.5,58.95,115544,0
2017-10-12,59.05,59.05,58.25,58.4,123302,0
2017-10-13,58.35,59.05,58.15,58.45,128509,0
2017-10-16,58.5,59.2,58.25,58.9,132918,0
2017-10-17,58.95,59.375,57.85,58,112783,0
2017-10-18,58.05,60.4,58.05,59.8,559323,0
2017-10-19,59.35,59.65,58.2,59.55,1129378,0
2017-10-20,59.95,60.45,59.4,60.45,848427,0
2017-10-23,60.3,60.3,59.4,59.6,315007,0
2017-10-24,58.75,59.45,58.625,58.65,348381,0
2017-10-25,58.7,59.15,58,58.95,204362,0
2017-10-26,58.65,59.2,58.25,58.95,162799,0
2017-10-27,58.65,59.5,58.65,59.5,206834,0
2017-10-30,59.1,59.5,57.05,57.5,179170,0
2017-10-31,57.55,58.325,56.85,57.7,195783,0
2017-11-01,57.95,58.3,56.6,57.35,202570,0
2017-11-02,57.15,58,56.95,57.75,130528,0
2017-11-03,57.5,58.1,57.2,57.8,226707,0
2017-11-06,57.55,57.75,57.05,57.55,142728,0
2017-11-07,57.5,57.65,55.95,56.35,184635,0
2017-11-08,56.15,56.15,55.6,55.7,233450,0
2017-11-09,55.55,55.75,54.9,55.25,312908,0
2017-11-10,55.25,55.6,54.9,54.925,165869,0
