Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,25.68,25.73,25.5,25.5,117066,0
2005-02-28,25.5,25.587,25.084,25.114,191851,0
2005-03-01,25.12,25.982,25.12,25.866,120276,0
2005-03-02,25.866,26.053,25.694,25.788,50091,0
2005-03-03,25.788,26.109,25.788,26.027,59023,0
2005-03-04,26.027,26.531,26.027,26.461,56093,0
2005-03-07,26.432,26.841,26.196,26.223,62232,0
2005-03-08,26.153,26.516,26.153,26.202,52324,0
2005-03-09,26.159,26.159,25.621,25.621,97388,0
2005-03-10,25.694,25.858,25.443,25.542,154043,0
2005-03-11,25.472,25.648,25.427,25.58,98645,0
2005-03-14,25.648,25.724,25.427,25.458,56651,0
2005-03-15,25.406,25.802,25.298,25.35,99207,0
2005-03-16,25.35,25.55,25.162,25.243,70459,0
2005-03-17,25.314,25.458,25.277,25.42,42835,0
2005-03-18,25.515,25.515,25.298,25.478,115388,0
2005-03-21,25.472,25.472,25.143,25.265,49950,0
2005-03-22,25.271,25.507,24.977,24.983,41997,0
2005-03-23,24.977,25.162,24.724,24.869,99765,0
2005-03-24,25.016,25.385,25.016,25.235,58185,0
2005-03-28,25.342,25.443,25.265,25.306,77997,0
2005-03-29,25.306,25.58,25.143,25.15,86089,0
2005-03-30,25.155,25.657,25.155,25.58,43114,0
2005-03-31,25.563,25.73,25.392,25.657,94882,0
2005-04-01,25.836,26.083,25.25,25.527,80090,0
2005-04-04,25.71,25.874,25.478,25.821,76183,0
2005-04-05,25.896,26.076,25.75,25.943,59158,0
2005-04-06,25.982,26.316,25.78,25.802,120831,0
2005-04-07,25.265,25.587,25.184,25.542,242083,0
2005-04-08,25.572,25.702,25.507,25.587,83160,0
2005-04-11,25.58,25.68,25.535,25.608,43953,0
2005-04-12,25.535,26.23,25.373,26.223,75486,0
2005-04-13,26.137,26.137,25.636,25.796,116225,0
2005-04-14,25.694,25.858,25.608,25.644,74787,0
2005-04-15,25.644,25.765,25.406,25.52,68369,0
2005-04-18,25.406,25.687,25.365,25.636,50509,0
2005-04-19,25.71,25.742,25.5,25.73,91256,0
2005-04-20,25.735,25.802,25.298,25.478,68229,0
2005-04-21,25.55,25.687,25.128,25.45,153761,0
2005-04-22,25.381,25.381,24.927,25.193,98371,0
2005-04-25,25.176,25.334,25.084,25.334,97253,0
2005-04-26,25.265,25.406,25.207,25.298,555746,0
2005-04-27,25.298,25.42,25.176,25.277,72553,0
2005-04-28,25.136,25.25,24.977,24.983,71440,0
2005-04-29,24.914,25.084,24.869,24.977,78696,0
2005-05-02,25.04,25.084,24.877,25.076,57209,0
2005-05-03,25.12,25.176,24.869,25.016,79253,0
2005-05-04,25.07,25.193,24.869,25.029,101716,0
2005-05-05,25.053,25.12,24.805,25.047,84692,0
2005-05-06,25.047,25.047,24.819,24.977,43671,0
2005-05-09,24.869,25.084,24.869,25.047,104369,0
2005-05-10,24.977,25.047,24.583,25.016,174970,0
2005-05-11,25.021,25.136,24.69,24.906,125299,0
2005-05-12,24.945,25.047,24.762,24.941,99902,0
2005-05-13,24.977,25.036,24.69,24.819,106879,0
2005-05-16,24.921,25.12,24.8,24.898,41997,0
2005-05-17,24.511,24.733,24.295,24.69,231482,0
2005-05-18,24.69,24.935,24.476,24.935,307800,0
2005-05-19,24.869,25.373,24.869,25.32,233154,0
2005-05-20,25.25,25.392,24.992,25.373,118739,0
2005-05-23,25.298,25.399,25.084,25.243,61949,0
2005-05-24,25.235,25.265,24.945,25.106,62926,0
2005-05-25,25.016,25.285,24.575,25.227,129202,0
2005-05-26,25.342,25.42,25.213,25.328,172736,0
2005-05-27,25.328,25.443,25.265,25.436,141483,0
2005-05-31,25.515,26.361,25.515,25.802,117342,0
2005-06-01,25.802,26.123,25.478,25.943,105208,0
2005-06-02,25.997,26.223,25.788,25.788,61391,0
2005-06-03,25.802,26.083,25.406,25.595,69627,0
2005-06-06,25.587,25.896,25.572,25.874,45067,0
2005-06-07,26.088,26.316,25.982,26.053,41024,0
2005-06-08,26.153,26.697,26.153,26.338,58880,0
2005-06-09,26.23,26.23,25.907,26.068,60279,0
2005-06-10,26.123,26.196,26.068,26.13,69627,0
2005-06-13,26.123,26.253,26.053,26.253,78555,0
2005-06-14,26.316,26.66,26.267,26.66,60419,0
2005-06-15,26.756,27.056,26.697,26.998,93346,0
2005-06-16,26.998,27.021,26.847,26.877,172317,0
2005-06-17,27.162,27.378,27.091,27.378,281987,0
2005-06-20,27.25,27.25,26.877,26.877,76320,0
2005-06-21,26.789,27.091,26.604,26.697,105208,0
2005-06-22,26.712,26.826,26.381,26.516,45625,0
2005-06-23,26.516,26.689,26.166,26.202,47021,0
2005-06-24,26.115,26.444,25.967,26.338,99621,0
2005-06-27,26.275,26.324,26.088,26.159,49812,0
2005-06-28,26.014,26.66,26.014,26.624,165760,0
2005-06-29,26.624,27.021,26.554,26.877,111624,0
2005-06-30,26.796,26.796,26.444,26.655,62788,0
2005-07-01,26.718,26.877,26.531,26.877,52742,0
2005-07-05,27.056,27.264,26.955,27.234,79114,0
2005-07-06,27.234,27.234,26.91,27.056,184877,0
2005-07-07,26.919,27.155,26.841,27.084,96831,0
2005-07-08,26.774,27.205,26.591,27.205,392078,0
2005-07-11,27.227,27.7,27.199,27.7,148456,0
2005-07-12,27.521,27.772,27.162,27.772,198691,0
2005-07-13,27.807,27.842,27.487,27.543,215434,0
2005-07-14,27.587,27.587,26.955,27.006,78277,0
2005-07-15,26.826,27.084,26.732,26.998,100184,0
2005-07-18,26.991,27.48,26.983,27.342,72973,0
2005-07-19,27.234,27.412,26.983,27.142,250315,0
2005-07-20,26.516,26.675,25.903,25.943,195898,0
2005-07-21,25.765,25.78,24.762,24.906,250593,0
2005-07-22,24.368,24.927,24.368,24.69,375474,0
2005-07-25,24.64,24.69,24.352,24.411,493372,0
2005-07-26,24.368,24.898,24.332,24.762,391659,0
2005-07-27,24.762,25.128,24.655,25.07,605136,0
2005-07-28,25.029,25.176,24.921,25.084,197017,0
2005-07-29,25.084,25.12,24.968,24.977,292170,0
2005-08-01,24.906,25.155,24.906,25.062,146226,0
2005-08-02,25.016,25.169,24.914,25.114,244733,0
2005-08-03,25.106,25.184,24.914,25.12,160598,0
2005-08-04,24.898,25.021,24.898,24.906,185990,0
2005-08-05,24.831,25,23.867,23.944,305849,0
2005-08-08,23.975,24.153,23.495,23.688,173716,0
2005-08-09,23.809,24.311,23.809,23.829,191851,0
2005-08-10,23.846,24.439,23.616,23.616,156831,0
2005-08-11,23.649,24.383,23.649,24.383,174552,0
2005-08-12,24.332,24.332,23.616,23.679,332077,0
2005-08-15,23.649,24.28,23.649,24.28,128365,0
2005-08-16,24.254,24.302,24.009,24.117,80510,0
2005-08-17,24.125,24.125,23.816,23.901,72002,0
2005-08-18,23.894,24.009,23.816,23.909,235802,0
2005-08-19,23.794,23.931,23.723,23.901,157385,0
2005-08-22,23.944,24.102,23.688,23.837,113018,0
2005-08-23,23.751,23.987,23.73,23.916,404635,0
2005-08-24,23.916,24.188,23.71,23.853,55670,0
2005-08-25,23.794,23.846,23.63,23.751,71717,0
2005-08-26,23.794,23.829,23.616,23.71,83160,0
2005-08-29,23.638,23.688,23.58,23.58,51627,0
2005-08-30,23.58,23.688,23.405,23.672,70325,0
2005-08-31,23.595,24.295,23.549,24.295,100739,0
2005-09-01,24.302,24.831,24.218,24.554,181390,0
2005-09-02,24.461,24.498,24.18,24.295,171762,0
2005-09-06,24.289,24.498,24.289,24.404,122088,0
2005-09-07,24.332,24.461,24.203,24.418,39207,0
2005-09-08,24.368,24.398,24.153,24.295,59023,0
2005-09-09,24.376,24.647,24.344,24.64,61113,0
2005-09-12,24.64,24.768,24.511,24.768,71856,0
2005-09-13,24.591,24.591,24.337,24.504,118598,0
2005-09-14,24.498,24.54,24.024,24.088,75900,0
2005-09-15,24.009,24.009,23.695,23.71,162412,0
2005-09-16,23.853,23.937,23.665,23.751,210969,0
2005-09-19,23.695,23.794,23.299,23.306,92506,0
2005-09-20,23.306,23.458,22.934,23.048,104229,0
2005-09-21,22.946,22.946,22.576,22.648,164087,0
2005-09-22,22.592,23.001,22.267,22.77,141201,0
2005-09-23,22.77,22.934,22.353,22.77,52461,0
2005-09-26,22.762,22.939,22.739,22.863,61671,0
2005-09-27,22.97,22.978,22.713,22.791,233434,0
2005-09-28,22.839,22.839,22.353,22.411,181946,0
2005-09-29,22.411,23.228,22.234,23.228,77018,0
2005-09-30,23.299,23.481,23.14,23.481,95160,0
2005-10-03,23.514,23.679,23.359,23.527,103530,0
2005-10-04,23.507,23.507,22.813,22.939,92506,0
2005-10-05,22.939,22.978,22.592,22.611,167017,0
2005-10-06,22.598,22.82,22.234,22.52,112599,0
2005-10-07,22.627,22.675,22.246,22.511,80927,0
2005-10-10,23.193,23.193,22.217,22.298,168830,0
2005-10-11,22.075,22.119,21.621,21.73,153621,0
2005-10-12,21.66,21.73,21.156,21.27,150829,0
2005-10-13,21.17,21.33,20.836,21.264,181526,0
2005-10-14,21.442,21.96,21.442,21.951,161014,0
2005-10-17,21.951,21.982,21.551,21.753,87903,0
2005-10-18,21.822,21.86,21.6,21.773,93627,0
2005-10-19,21.66,22.305,21.523,22.152,141765,0
2005-10-20,22.152,22.259,21.707,21.937,84835,0
2005-10-21,21.997,22.088,21.63,21.852,97118,0
2005-10-24,21.997,22.361,21.997,22.298,105762,0
2005-10-25,22.152,22.34,22.01,22.253,55814,0
2005-10-26,22.103,22.217,21.867,21.99,43532,0
2005-10-27,21.917,21.917,21.342,21.428,80927,0
2005-10-28,21.53,22.088,21.53,21.945,80510,0
2005-10-31,21.945,21.951,21.536,21.843,141483,0
2005-11-01,21.687,21.73,21.194,21.501,135066,0
2005-11-02,21.501,21.982,21.501,21.973,149154,0
2005-11-03,22.137,22.511,22.126,22.234,132833,0
2005-11-04,22.326,22.326,21.924,22.246,52461,0
2005-11-07,22.281,22.527,22.133,22.31,44229,0
2005-11-08,22.16,22.31,21.874,22.24,50928,0
2005-11-09,22.24,22.273,22.103,22.253,128785,0
2005-11-10,22.259,22.848,22.189,22.791,125157,0
2005-11-11,22.754,22.831,22.511,22.683,78696,0
2005-11-14,22.791,23.026,22.634,22.863,95996,0
2005-11-15,22.89,23.071,22.067,22.067,138551,0
2005-11-16,22.204,22.455,22.16,22.259,73532,0
2005-11-17,22.326,22.691,22.298,22.576,52461,0
2005-11-18,22.799,22.955,22.505,22.946,62788,0
2005-11-21,23.007,23.018,22.739,22.934,60419,0
2005-11-22,22.828,23.185,22.691,23.062,78277,0
2005-11-23,22.97,23.306,22.863,23.214,63345,0
2005-11-25,23.214,23.214,22.934,23.018,29438,0
2005-11-28,23.148,23.185,22.634,22.648,126273,0
2005-11-29,22.77,22.856,22.348,22.382,94598,0
2005-11-30,22.404,22.675,21.86,21.931,115250,0
2005-12-01,22.075,22.598,22.053,22.539,96275,0
2005-12-02,22.433,22.433,21.874,21.997,78277,0
2005-12-05,21.83,21.867,21.366,21.574,106598,0
2005-12-06,21.588,21.608,21.143,21.149,48833,0
2005-12-07,21.178,21.451,21.143,21.156,67395,0
2005-12-08,21.278,21.6,21.244,21.551,99485,0
2005-12-09,21.48,21.66,21.264,21.6,71577,0
2005-12-12,21.523,21.681,21.381,21.514,146646,0
2005-12-13,21.514,21.816,21.514,21.715,133106,0
2005-12-14,21.614,22.037,21.614,21.924,35860,0
2005-12-15,21.837,22.326,21.681,22.06,180968,0
2005-12-16,22.119,22.267,22.024,22.133,212504,0
2005-12-19,22.044,22.06,21.53,21.53,87206,0
2005-12-20,21.621,21.758,21.501,21.588,69764,0
2005-12-21,21.822,21.888,21.229,21.322,98645,0
2005-12-22,21.207,21.507,20.999,21.507,234831,0
2005-12-23,21.644,22.01,21.6,21.852,74787,0
2005-12-27,21.86,22.137,21.81,22.003,127247,0
2005-12-28,22.11,22.24,21.931,22.24,164364,0
2005-12-29,22.103,22.267,21.973,22.253,97118,0
2005-12-30,22.119,22.539,21.96,22.505,134641,0
2006-01-03,22.469,22.739,22.196,22.604,89157,0
2006-01-04,22.604,22.604,22.396,22.447,91953,0
2006-01-05,22.505,22.691,22.475,22.568,72973,0
2006-01-06,22.568,22.939,22.527,22.863,207762,0
2006-01-09,23.04,23.136,22.921,23.107,56366,0
2006-01-10,23.101,23.474,23.007,23.306,125437,0
2006-01-11,22.404,22.784,22.305,22.77,188084,0
2006-01-12,22.898,22.898,22.648,22.839,52881,0
2006-01-13,22.839,23.14,22.705,22.77,128365,0
2006-01-17,22.77,22.805,22.52,22.805,95160,0
2006-01-18,22.805,22.877,22.648,22.691,56788,0
2006-01-19,22.762,23.14,22.648,23.14,53858,0
2006-01-20,23.286,23.286,22.728,22.839,107439,0
2006-01-23,22.927,23.026,22.777,22.872,38231,0
2006-01-24,22.828,23.007,22.733,22.89,70602,0
2006-01-25,22.791,22.913,22.618,22.898,127668,0
2006-01-26,22.905,23.257,22.82,23.14,318544,0
2006-01-27,23.078,23.695,23.033,23.695,90414,0
2006-01-30,23.58,23.609,23.235,23.541,102695,0
2006-01-31,23.487,23.894,23.328,23.816,80510,0
2006-02-01,23.867,23.916,23.641,23.764,86929,0
2006-02-02,23.867,24.203,23.829,24.203,139948,0
2006-02-03,24.16,24.454,23.909,24.059,107159,0
2006-02-06,23.809,23.901,23.602,23.888,78277,0
2006-02-07,23.723,23.987,23.641,23.829,130598,0
2006-02-08,23.901,23.923,23.715,23.867,148876,0
2006-02-09,23.867,23.937,23.751,23.88,151670,0
2006-02-10,23.809,23.982,23.738,23.923,80786,0
2006-02-13,23.88,24.045,23.71,23.888,31813,0
2006-02-14,23.829,23.96,23.58,23.944,107577,0
2006-02-15,23.901,24.295,23.867,24.295,52742,0
2006-02-16,24.398,24.696,24.344,24.511,69068,0
2006-02-17,24.671,24.777,24.454,24.617,35860,0
2006-02-21,24.8,24.977,24.547,24.792,172317,0
2006-02-22,24.862,25.084,24.819,25.021,96554,0
2006-02-23,25.07,25.25,24.855,24.945,100879,0
2006-02-24,24.703,24.927,24.447,24.855,77018,0
2006-02-27,24.877,25.235,24.862,25.047,165342,0
2006-02-28,25.053,25.07,24.663,24.812,198968,0
2006-03-01,24.671,25.136,24.671,25.136,103113,0
2006-03-02,25.259,25.328,25.07,25.306,129346,0
2006-03-03,25.162,25.25,24.968,25.12,80510,0
2006-03-06,24.439,26.246,24.439,25.943,311289,0
2006-03-07,25.921,26.009,25.809,25.943,131159,0
2006-03-08,25.896,26.137,25.664,26.014,85391,0
2006-03-09,26.027,26.196,25.974,26.088,242641,0
2006-03-10,26.009,26.153,25.788,26.088,135900,0
2006-03-13,25.982,26.196,25.959,26.053,114554,0
2006-03-14,25.921,26.146,25.913,26.088,109806,0
2006-03-15,26.02,26.282,26.02,26.223,159344,0
2006-03-16,26.166,26.591,26.068,26.159,107995,0
2006-03-17,26.223,26.531,25.937,26.31,242641,0
2006-03-20,26.381,26.489,25.802,26.288,63068,0
2006-03-21,26.288,26.324,25.595,25.628,85809,0
2006-03-22,25.628,25.844,25.472,25.788,71717,0
2006-03-23,25.788,26.217,25.414,26.014,80510,0
2006-03-24,26.083,26.083,25.628,25.73,89581,0
2006-03-27,25.617,25.717,25.472,25.58,38090,0
2006-03-28,25.486,25.71,25.084,25.328,72553,0
2006-03-29,25.385,25.757,25.357,25.672,74649,0
2006-03-30,25.601,25.601,25.07,25.193,60419,0
2006-03-31,25.227,25.334,24.953,25.334,50651,0
2006-04-03,25.227,25.227,24.461,24.591,101857,0
2006-04-04,24.591,24.762,24.203,24.344,101579,0
2006-04-05,24.376,24.703,24.197,24.517,57209,0
2006-04-06,24.468,24.724,24.383,24.554,52461,0
2006-04-07,24.491,24.792,23.787,23.787,127668,0
2006-04-10,23.787,24.067,23.616,23.901,91114,0
2006-04-11,23.63,23.649,23.293,23.495,108271,0
2006-04-12,23.405,23.758,23.17,23.421,86508,0
2006-04-13,23.293,23.641,23.221,23.501,177622,0
2006-04-17,23.507,23.638,23.365,23.521,146646,0
2006-04-18,23.558,23.931,23.558,23.794,107856,0
2006-04-19,23.779,24.337,23.779,24.295,88879,0
2006-04-20,24.188,24.337,23.916,24.139,38231,0
2006-04-21,24.28,24.344,23.874,24.261,83857,0
2006-04-24,24.231,24.246,23.858,23.909,80786,0
2006-04-25,23.909,23.952,23.638,23.794,155853,0
2006-04-26,23.874,24.095,23.421,23.541,101857,0
2006-04-27,23.467,24.332,23.401,23.616,88322,0
2006-04-28,23.434,23.888,22.89,23.328,108971,0
2006-05-01,23.313,23.487,22.913,22.994,63484,0
2006-05-02,22.939,22.939,22.305,22.863,100739,0
2006-05-03,22.863,23.012,22.705,22.994,87346,0
2006-05-04,23.018,23.602,23.018,23.458,83579,0
2006-05-05,23.549,23.846,23.405,23.467,57067,0
2006-05-08,23.405,23.649,23.306,23.501,44229,0
2006-05-09,23.434,23.649,23.221,23.495,70602,0
2006-05-10,23.487,23.507,23.007,23.107,87625,0
2006-05-11,23.062,23.379,22.675,22.7,108552,0
2006-05-12,22.669,22.839,22.196,22.713,149576,0
2006-05-15,22.604,23.107,22.396,23.048,78414,0
2006-05-16,22.994,23.094,22.872,23.018,83437,0
2006-05-17,22.82,23.055,22.585,22.939,106179,0
2006-05-18,23.04,23.373,22.831,22.856,54974,0
2006-05-19,22.72,22.863,22.281,22.648,123622,0
2006-05-22,22.533,22.77,22.253,22.648,120276,0
2006-05-23,22.777,22.934,22.289,22.546,152921,0
2006-05-24,22.921,22.921,22.253,22.576,964006,0
2006-05-25,22.7,23.393,22.7,23.387,103948,0
2006-05-26,23.405,23.952,23.379,23.846,80646,0
2006-05-30,23.771,23.901,23.393,23.421,116225,0
2006-05-31,23.495,23.71,23.12,23.293,139388,0
2006-06-01,22.839,23.474,22.839,23.45,120974,0
2006-06-02,23.587,23.758,23.458,23.702,98087,0
2006-06-05,23.587,23.944,22.963,23.012,154317,0
2006-06-06,23.107,23.148,22.455,22.885,157114,0
2006-06-07,22.939,23.306,22.374,22.433,175805,0
2006-06-08,22.361,23.263,22.348,22.839,159203,0
2006-06-09,22.927,23.263,22.683,22.762,55951,0
2006-06-12,22.856,22.856,22.396,22.461,65303,0
2006-06-13,22.396,22.777,22.253,22.334,84276,0
2006-06-14,22.267,22.489,21.965,22.024,163389,0
2006-06-15,22.11,22.839,22.11,22.754,76742,0
2006-06-16,22.754,22.839,22.318,22.455,377426,0
2006-06-19,22.527,22.604,22.032,22.145,114412,0
2006-06-20,22.081,22.419,21.945,21.945,84554,0
2006-06-21,21.888,22.318,21.83,21.909,152086,0
2006-06-22,21.86,22.234,21.758,22.175,193945,0
2006-06-23,22.075,22.318,21.86,22.037,110230,0
2006-06-26,22.081,22.618,22.081,22.52,71160,0
2006-06-27,22.505,22.634,22.037,22.181,145110,0
2006-06-28,22.196,22.396,22.01,22.374,99902,0
2006-06-29,22.475,23.257,22.433,23.257,138693,0
2006-06-30,23.221,23.744,23.101,23.313,392913,0
2006-07-03,23.328,23.787,23.32,23.738,75066,0
2006-07-05,23.58,23.71,23.379,23.616,107298,0
2006-07-06,23.527,23.695,23.373,23.638,75624,0
2006-07-07,23.566,23.794,23.412,23.487,88879,0
2006-07-10,23.514,23.723,23.514,23.609,122648,0
2006-07-11,23.616,23.758,23.443,23.616,143573,0
2006-07-12,23.263,23.758,23.17,23.343,221014,0
2006-07-13,23.243,23.527,22.733,22.898,125858,0
2006-07-14,22.828,22.987,22.489,22.754,94460,0
2006-07-17,22.648,22.848,22.425,22.66,56509,0
2006-07-18,22.72,23.055,22.461,22.733,97674,0
2006-07-19,22.762,23.641,22.762,23.427,134368,0
2006-07-20,23.58,23.616,22.905,22.927,70459,0
2006-07-21,22.746,22.898,22.067,22.326,215714,0
2006-07-24,22.361,22.527,22.267,22.382,215434,0
2006-07-25,22.447,22.831,22.348,22.404,183064,0
2006-07-26,22.361,22.733,22.353,22.511,302220,0
2006-07-27,22.64,22.934,22.489,22.539,255759,0
2006-07-28,22.592,23.17,22.592,23.114,122784,0
2006-07-31,22.939,23.062,22.791,22.877,137016,0
2006-08-01,22.828,22.987,22.382,22.77,106460,0
2006-08-02,22.863,22.987,22.64,22.746,83437,0
2006-08-03,22.66,23.228,22.618,22.994,122921,0
2006-08-04,23.078,23.527,23.062,23.221,158645,0
2006-08-07,23.114,23.12,22.713,22.863,86929,0
2006-08-08,22.97,23.071,22.497,22.604,91390,0
2006-08-09,22.72,22.831,22.298,22.353,89717,0
2006-08-10,22.281,22.77,22.225,22.728,118598,0
2006-08-11,22.656,22.828,22.217,22.225,92088,0
2006-08-14,22.374,22.648,22.281,22.367,70459,0
2006-08-15,22.546,22.576,22.361,22.505,98508,0
2006-08-16,22.604,22.898,22.604,22.813,76183,0
2006-08-17,22.739,22.905,22.585,22.72,74929,0
2006-08-18,22.784,22.799,22.553,22.72,52598,0
2006-08-21,22.611,22.813,22.511,22.799,130740,0
2006-08-22,22.728,22.82,22.634,22.82,67951,0
2006-08-23,22.77,22.839,22.469,22.481,55250,0
2006-08-24,22.481,22.539,22.253,22.455,49255,0
2006-08-25,22.505,22.72,22.281,22.447,81343,0
2006-08-28,22.447,22.64,22.433,22.553,66417,0
2006-08-29,22.634,23.201,22.411,23.155,110787,0
2006-08-30,23.228,23.393,23.155,23.387,76742,0
2006-08-31,23.387,23.387,22.905,23.071,95297,0
2006-09-01,23.193,23.278,22.946,23.155,64324,0
2006-09-05,23.114,23.336,22.994,23.278,41579,0
2006-09-06,23.14,23.271,22.934,22.946,113436,0
2006-09-07,22.848,23.107,22.728,22.963,118598,0
2006-09-08,22.963,23.078,22.705,23.001,75900,0
2006-09-11,22.856,23.193,22.691,23.128,41164,0
2006-09-12,23.136,23.32,22.82,23.271,88322,0
2006-09-13,23.271,23.45,23.101,23.32,158784,0
2006-09-14,23.313,23.313,23.033,23.085,61671,0
2006-09-15,23.257,23.434,22.856,23.393,177899,0
2006-09-18,23.293,23.501,23.128,23.278,77440,0
2006-09-19,23.373,23.421,22.839,23.128,77717,0
2006-09-20,23.179,23.401,22.839,23.055,76183,0
2006-09-21,23.055,23.14,22.648,22.762,53159,0
2006-09-22,22.66,22.877,22.497,22.576,114830,0
2006-09-25,22.576,22.784,22.441,22.754,90276,0
2006-09-26,22.754,23.012,22.754,22.994,67951,0
2006-09-27,23.001,23.228,22.97,23.155,59862,0
2006-09-28,23.221,23.32,22.955,23.055,64740,0
2006-09-29,23.055,23.278,22.872,22.905,75206,0
2006-10-02,22.885,23.114,22.7,22.799,100184,0
2006-10-03,22.777,23.359,22.77,23.201,300966,0
2006-10-04,23.201,23.723,23.114,23.723,160045,0
2006-10-05,23.656,24.319,23.527,24.052,121667,0
2006-10-06,24.024,24.052,23.73,23.923,162412,0
2006-10-09,23.995,24.311,23.738,24.274,136039,0
2006-10-10,24.325,24.491,24.109,24.302,299706,0
2006-10-11,23.923,23.952,23.527,23.909,145387,0
2006-10-12,23.982,24.504,23.982,24.504,129346,0
2006-10-13,24.423,24.718,24.132,24.617,125299,0
2006-10-16,24.376,24.741,24.261,24.64,105903,0
2006-10-17,24.483,24.504,24.102,24.368,119437,0
2006-10-18,24.504,24.711,24.483,24.561,69905,0
2006-10-19,24.483,24.655,24.454,24.655,104648,0
2006-10-20,24.655,24.655,24.295,24.547,74787,0
2006-10-23,24.491,24.892,24.483,24.869,85391,0
2006-10-24,24.855,24.898,24.69,24.84,89581,0
2006-10-25,24.877,25.25,24.805,25.062,104087,0
2006-10-26,25.128,25.298,24.945,25.227,149154,0
2006-10-27,25.128,25.25,24.819,24.885,117899,0
2006-10-30,24.812,25.328,24.8,25.328,114974,0
2006-10-31,25.443,25.472,24.898,25.076,180834,0
2006-11-01,25.12,25.143,24.398,24.468,157385,0
2006-11-02,24.332,24.332,23.751,23.975,192130,0
2006-11-03,23.715,24.231,22.839,23.495,107577,0
2006-11-06,23.638,23.874,23.507,23.802,88741,0
2006-11-07,23.802,23.867,23.443,23.487,75767,0
2006-11-08,23.359,23.771,23.32,23.495,80232,0
2006-11-09,23.481,23.481,23.12,23.263,137295,0
2006-11-10,23.221,23.495,23.085,23.467,82462,0
2006-11-13,23.401,23.771,23.401,23.679,92925,0
2006-11-14,23.715,23.995,23.507,23.96,143157,0
2006-11-15,23.909,24.045,23.715,23.809,105345,0
2006-11-16,23.867,24.166,23.809,24.059,59718,0
2006-11-17,24.052,24.052,23.286,23.534,87625,0
2006-11-20,23.558,23.794,23.481,23.656,106320,0
2006-11-21,23.723,24.332,23.702,24.289,86644,0
2006-11-22,24.368,24.504,24.117,24.231,74649,0
2006-11-24,24.117,24.483,23.975,24.447,27069,0
2006-11-27,24.332,24.332,23.278,23.293,137856,0
2006-11-28,23.278,23.609,23.243,23.481,83160,0
2006-11-29,23.527,24.088,23.527,24.045,156133,0
2006-11-30,24.08,24.319,23.894,24.03,139669,0
2006-12-01,23.937,23.937,23.421,23.816,115250,0
2006-12-04,23.901,24.483,23.901,24.383,84416,0
2006-12-05,24.391,24.491,23.923,24.125,75900,0
2006-12-06,24.016,24.188,23.73,23.73,89855,0
2006-12-07,23.787,23.823,23.534,23.566,55394,0
2006-12-08,23.507,23.771,23.474,23.602,43254,0
2006-12-11,23.541,23.823,23.541,23.638,83579,0
2006-12-12,23.656,23.823,23.541,23.73,92088,0
2006-12-13,23.809,23.823,23.549,23.641,57209,0
2006-12-14,23.723,23.829,23.595,23.679,130043,0
2006-12-15,23.679,23.829,23.558,23.587,108271,0
2006-12-18,23.587,23.823,23.474,23.487,131576,0
2006-12-19,23.474,23.665,23.094,23.14,78977,0
2006-12-20,23.128,23.443,23.107,23.179,306408,0
2006-12-21,23.17,23.393,22.994,23.033,110787,0
2006-12-22,22.987,23.128,22.934,22.978,69627,0
2006-12-26,22.955,23.458,22.955,23.336,68930,0
2006-12-27,23.373,23.723,23.373,23.474,88879,0
2006-12-28,23.401,23.73,23.365,23.602,63907,0
2006-12-29,23.549,23.794,23.128,23.193,78696,0
2007-01-03,23.373,23.587,22.856,23.393,170922,0
2007-01-04,23.313,23.32,22.939,23.107,154317,0
2007-01-05,23.048,23.094,22.828,22.863,476074,0
2007-01-08,22.905,22.987,22.754,22.754,126692,0
2007-01-09,22.799,23.078,22.576,23.078,114412,0
2007-01-10,22.805,22.805,22.137,22.396,187946,0
2007-01-11,22.396,22.72,22.396,22.576,115952,0
2007-01-12,22.52,22.791,22.396,22.72,100461,0
2007-01-16,22.754,22.831,22.425,22.592,79532,0
2007-01-17,22.576,22.97,22.419,22.77,167156,0
2007-01-18,22.831,22.872,22.533,22.627,164784,0
2007-01-19,22.568,22.872,22.447,22.872,79253,0
2007-01-22,22.872,22.872,22.396,22.433,92088,0
2007-01-23,22.447,22.705,22.419,22.592,148319,0
2007-01-24,22.762,22.805,22.618,22.733,114412,0
2007-01-25,22.791,22.856,22.404,22.592,78555,0
2007-01-26,22.592,22.872,22.404,22.839,159481,0
2007-01-29,22.77,22.934,22.66,22.754,72837,0
2007-01-30,22.848,22.927,22.77,22.856,99485,0
2007-01-31,22.784,22.939,22.539,22.656,97527,0
2007-02-01,22.7,22.848,22.648,22.831,143019,0
2007-02-02,22.848,23.193,22.77,23.193,112740,0
2007-02-05,23.193,23.214,22.592,22.72,83579,0
2007-02-06,22.777,22.955,22.656,22.921,96554,0
2007-02-07,22.913,23.365,22.856,23.343,69207,0
2007-02-08,23.263,23.393,22.927,23.078,206783,0
2007-02-09,23.012,23.185,22.246,22.576,274870,0
2007-02-12,22.511,22.604,22.217,22.419,156552,0
2007-02-13,22.447,23.001,22.411,22.813,121530,0
2007-02-14,22.77,22.927,22.533,22.576,136039,0
2007-02-15,22.481,22.905,22.404,22.89,101995,0
2007-02-16,22.885,23.107,22.539,22.934,165342,0
2007-02-20,22.97,23.163,22.568,22.978,153480,0
2007-02-21,22.934,23.055,22.762,22.963,97253,0
2007-02-22,23.018,23.128,22.77,23.04,102695,0
2007-02-23,22.97,22.97,22.648,22.683,320360,0
2007-02-26,22.691,22.746,22.396,22.598,472308,0
2007-02-27,21.501,22.648,21.501,22.053,201758,0
2007-02-28,22.053,22.133,21.715,21.99,166180,0
2007-03-01,21.81,21.973,21.293,21.694,177851,0
2007-03-02,21.608,21.788,21.428,21.48,186133,0
2007-03-05,21.322,21.436,21.156,21.286,255201,0
2007-03-06,21.466,21.973,21.322,21.86,149433,0
2007-03-07,21.874,22.289,21.81,21.874,190873,0
2007-03-08,21.965,22.273,21.758,21.965,170922,0
2007-03-09,22.103,22.234,21.96,22.053,129346,0
2007-03-12,22.053,22.481,21.931,22.24,103669,0
2007-03-13,22.075,22.11,21.581,21.681,257153,0
2007-03-14,21.681,21.965,21.342,21.753,109806,0
2007-03-15,22.754,23.221,22.196,22.396,307380,0
2007-03-16,22.389,22.82,21.852,21.982,295382,0
2007-03-19,22.06,22.217,21.896,22.21,139251,0
2007-03-20,22.137,22.627,22.075,22.576,127530,0
2007-03-21,22.562,23.114,22.382,22.934,250034,0
2007-03-22,23.007,23.007,22.675,22.97,278081,0
2007-03-23,22.939,23.04,22.705,22.754,244733,0
2007-03-26,22.913,22.913,22.367,22.648,224922,0
2007-03-27,22.546,22.546,22.16,22.259,360403,0
2007-03-28,22.097,22.217,21.796,22.01,290642,0
2007-03-29,22.152,22.259,21.837,22.003,123904,0
2007-03-30,21.796,22.289,21.507,22.234,298871,0
2007-04-02,22.168,22.281,22.024,22.253,148456,0
2007-04-03,22.246,22.334,22.032,22.189,342684,0
2007-04-04,22.145,22.16,21.917,22.103,139529,0
2007-04-05,22.133,22.168,21.982,22.024,141483,0
2007-04-09,22.024,22.175,21.937,22.133,259383,0
2007-04-10,22.075,22.367,22.075,22.225,315755,0
2007-04-11,22.06,22.067,21.501,21.707,381475,0
2007-04-12,21.701,21.758,21.501,21.707,213202,0
2007-04-13,21.673,21.822,21.543,21.753,200224,0
2007-04-16,21.896,21.99,21.767,21.951,126692,0
2007-04-17,21.937,22.189,21.843,22.126,92088,0
2007-04-18,22.097,22.097,21.753,21.753,216133,0
2007-04-19,21.681,21.723,21.428,21.53,254501,0
2007-04-20,21.753,22.181,21.581,21.788,212227,0
2007-04-23,21.81,22.137,21.81,22.044,147347,0
2007-04-24,22.181,22.181,21.737,21.96,117342,0
2007-04-25,22.103,22.152,21.788,21.843,81067,0
2007-04-26,21.796,21.896,21.694,21.73,128785,0
2007-04-27,21.837,21.896,21.652,21.673,167436,0
2007-04-30,21.753,21.753,21.156,21.33,191159,0
2007-05-01,21.366,21.451,21.156,21.301,152365,0
2007-05-02,21.357,21.566,21.336,21.473,159623,0
2007-05-03,21.501,21.86,21.459,21.523,278361,0
2007-05-04,21.804,21.804,21.451,21.574,408261,0
2007-05-07,21.644,21.715,21.501,21.574,219057,0
2007-05-08,21.436,21.523,21.286,21.307,166458,0
2007-05-09,21.322,21.707,21.293,21.614,229665,0
2007-05-10,21.459,22.053,21.428,21.86,404356,0
2007-05-11,21.973,22.225,21.874,22.145,251711,0
2007-05-14,22.097,22.168,21.997,22.06,154593,0
2007-05-15,22.003,22.762,21.902,22.075,726945,0
2007-05-16,22.097,22.119,21.73,21.945,191992,0
2007-05-17,21.852,21.924,21.543,21.687,257849,0
2007-05-18,21.701,21.822,21.536,21.543,251851,0
2007-05-21,21.543,21.715,21.428,21.536,298173,0
2007-05-22,21.514,21.637,21.442,21.459,264966,0
2007-05-23,21.501,21.745,21.422,21.436,146226,0
2007-05-24,21.442,21.466,21.021,21.143,407985,0
2007-05-25,21.322,21.644,21.005,21.229,284778,0
2007-05-29,21.33,21.745,21.33,21.637,208036,0
2007-05-30,21.536,22.081,21.536,22.017,286730,0
2007-05-31,22.075,22.225,21.902,22.181,250174,0
2007-06-01,22.253,22.382,22.119,22.217,146923,0
2007-06-04,22.11,22.618,22.097,22.419,203434,0
2007-06-05,22.298,22.298,21.816,21.924,179575,0
2007-06-06,21.767,21.896,21.349,21.837,192971,0
2007-06-07,21.753,21.753,21.33,21.349,168275,0
2007-06-08,21.357,21.694,21.199,21.644,171340,0
2007-06-11,21.543,21.574,21.237,21.322,211665,0
2007-06-12,21.25,21.357,20.972,21.1,235385,0
2007-06-13,21.149,21.451,21.085,21.322,229108,0
2007-06-14,21.293,21.366,21.062,21.114,115806,0
2007-06-15,21.466,21.466,21.149,21.322,391936,0
2007-06-18,21.415,21.415,21.114,21.178,137437,0
2007-06-19,21.143,21.293,20.95,21.27,144696,0
2007-06-20,21.322,21.322,20.956,21.143,167571,0
2007-06-21,21.013,21.085,20.819,21.042,299011,0
2007-06-22,21.035,21.442,20.784,21.442,768943,0
2007-06-25,21.373,21.487,21.143,21.293,289104,0
2007-06-26,21.401,21.401,21.156,21.25,240830,0
2007-06-27,21.17,21.536,21.069,21.48,199944,0
2007-06-28,21.493,21.523,21.136,21.136,215571,0
2007-06-29,21.207,21.466,21.178,21.336,210130,0
2007-07-02,21.758,22.273,21.574,22.037,384266,0
2007-07-03,22.044,22.253,22.024,22.075,131856,0
2007-07-05,22.06,22.461,21.837,22.181,264546,0
2007-07-06,22.16,22.611,22.044,22.396,393052,0
2007-07-09,22.447,22.497,22.168,22.181,397938,0
2007-07-10,22.081,22.168,21.86,21.973,249758,0
2007-07-11,21.687,21.715,21.164,21.394,471190,0
2007-07-12,21.493,21.595,21.315,21.451,379379,0
2007-07-13,21.451,21.6,21.27,21.53,91811,0
2007-07-16,21.507,21.681,21.322,21.381,167995,0
2007-07-17,21.422,21.551,21.229,21.293,327751,0
2007-07-18,21.207,21.373,20.919,21.366,168550,0
2007-07-19,21.466,21.588,21.33,21.466,170087,0
2007-07-20,21.466,21.466,21.042,21.1,274037,0
2007-07-23,21.107,21.207,20.907,20.907,186971,0
2007-07-24,20.857,20.907,20.461,20.734,293010,0
2007-07-25,20.793,20.934,20.441,20.669,213622,0
2007-07-26,20.441,20.569,20.01,20.327,439935,0
2007-07-27,20.218,20.288,19.753,19.773,361240,0
2007-07-30,19.732,19.841,19.509,19.631,255615,0
2007-07-31,19.758,20.018,19.465,19.509,149154,0
2007-08-01,19.465,19.765,19.187,19.765,383567,0
2007-08-02,19.654,20.31,19.654,19.959,262454,0
2007-08-03,19.879,19.879,19,19.229,297618,0
2007-08-06,18.383,19.438,18.383,19.201,455562,0
2007-08-07,19,19.494,18.927,19.321,340030,0
2007-08-08,19.601,20.432,19.458,20.098,295382,0
2007-08-09,19.936,21.156,19.509,19.747,412728,0
2007-08-10,19.631,20.01,19.249,19.451,448308,0
2007-08-13,19.896,20.461,19.423,19.53,332914,0
2007-08-14,19.64,19.64,19.057,19.244,221988,0
2007-08-15,19.085,19.71,18.8,18.906,166038,0
2007-08-16,18.85,19.631,18.85,19.279,483888,0
2007-08-17,19.249,20.145,18.64,19.841,289381,0
2007-08-20,19.873,20.106,19.725,20.029,221573,0
2007-08-21,19.925,20.111,19.824,19.91,249200,0
2007-08-22,19.997,20.111,19.687,19.976,231618,0
2007-08-23,20.111,20.469,20.004,20.333,291756,0
2007-08-24,20.383,20.585,20.111,20.517,177202,0
2007-08-27,20.455,20.626,20.126,20.196,100184,0
2007-08-28,20.138,20.211,19.71,19.732,159902,0
2007-08-29,19.873,20.119,19.747,20.067,111904,0
2007-08-30,19.903,20.26,19.841,20.067,72002,0
2007-08-31,20.304,20.511,20.083,20.432,175666,0
2007-09-04,20.333,20.585,20.218,20.376,197017,0
2007-09-05,20.175,20.175,19.832,19.873,222412,0
2007-09-06,19.976,20.044,19.509,19.71,577510,0
2007-09-07,19.394,19.773,19.294,19.773,188363,0
2007-09-10,19.624,20.024,19.487,19.765,422213,0
2007-09-11,19.896,20.159,19.847,20.159,103669,0
2007-09-12,20.106,20.248,19.951,20.024,103530,0
2007-09-13,20.051,20.972,19.896,20.661,159623,0
2007-09-14,20.455,20.714,20.296,20.645,165621,0
2007-09-17,20.632,20.719,20.432,20.54,123904,0
2007-09-18,20.626,21.773,20.498,21.264,300966,0
2007-09-19,21.264,21.543,21.156,21.473,230503,0
2007-09-20,21.415,21.428,20.492,20.956,253946,0
2007-09-21,21.143,21.381,20.913,21.342,162969,0
2007-09-24,21.442,21.773,21.336,21.349,120133,0
2007-09-25,21.25,21.381,21.005,21.123,129623,0
2007-09-26,21.286,21.551,21.136,21.473,112321,0
2007-09-27,21.523,22.067,21.307,21.896,110787,0
2007-09-28,21.896,21.924,21.415,21.557,145110,0
2007-10-01,21.514,22.067,21.501,21.86,221573,0
2007-10-02,21.66,21.867,21.595,21.773,182919,0
2007-10-03,21.715,21.83,21.507,21.614,149714,0
2007-10-04,21.644,21.843,21.466,21.843,137437,0
2007-10-05,22.097,22.497,21.945,22.497,199106,0
2007-10-08,22.568,22.568,22.273,22.497,137575,0
2007-10-09,22.505,22.939,22.425,22.683,251152,0
2007-10-10,22.11,22.441,22.11,22.348,197852,0
2007-10-11,22.576,22.627,22.097,22.576,490167,0
2007-10-12,22.576,22.683,22.181,22.217,1026515,0
2007-10-15,22.217,22.225,21.687,21.874,218643,0
2007-10-16,21.86,22.037,21.753,21.753,198968,0
2007-10-17,22.003,22.003,21.357,21.86,278221,0
2007-10-18,21.773,22.075,21.501,21.796,173716,0
2007-10-19,21.73,21.945,21.342,21.342,294265,0
2007-10-22,20.913,21.514,20.913,21.194,226872,0
2007-10-23,21.315,21.493,21.136,21.357,188503,0
2007-10-24,21.185,21.507,21.029,21.408,190873,0
2007-10-25,21.523,21.822,21.357,21.621,206921,0
2007-10-26,21.78,22.037,21.501,21.816,279893,0
2007-10-29,21.86,22.037,21.507,21.581,100598,0
2007-10-30,21.451,21.83,21.451,21.608,146366,0
2007-10-31,21.621,21.973,21.408,21.86,195621,0
2007-11-01,21.536,21.701,21.436,21.595,397938,0
2007-11-02,21.81,21.83,20.677,20.784,218086,0
2007-11-05,20.441,20.727,20.138,20.218,207344,0
2007-11-06,20.31,20.577,20.044,20.554,191294,0
2007-11-07,20.532,20.599,20.024,20.253,208734,0
2007-11-08,19.983,20.159,18.992,19.601,394167,0
2007-11-09,19.336,19.336,18.498,18.562,275985,0
2007-11-12,18.585,18.807,18.131,18.131,340731,0
2007-11-13,18.205,19.006,18.183,18.979,330547,0
2007-11-14,18.992,19.128,18.813,18.927,303621,0
2007-11-15,18.8,18.927,18.526,18.679,288687,0
2007-11-16,18.725,18.725,17.795,18.174,332077,0
2007-11-19,17.953,17.99,17.464,17.58,214914,0
2007-11-20,17.515,17.61,16.512,16.828,362773,0
2007-11-21,16.749,17.202,16.55,17.158,199666,0
2007-11-23,17.33,17.552,17.15,17.451,64881,0
2007-11-26,17.437,17.437,16.729,16.798,323987,0
2007-11-27,16.814,17.101,16.558,17.007,285964,0
2007-11-28,17.058,17.559,17.058,17.464,133947,0
2007-11-29,17.387,17.674,17.238,17.359,196420,0
2007-11-30,17.61,17.738,17.409,17.545,195898,0
2007-12-03,17.538,17.566,17.257,17.515,130317,0
2007-12-04,17.373,17.451,16.776,16.845,142600,0
2007-12-05,17.15,17.309,16.845,17.021,118598,0
2007-12-06,17.086,17.545,17.028,17.545,155714,0
2007-12-07,17.545,17.703,17.33,17.394,128737,0
2007-12-10,17.43,17.559,17.33,17.473,91953,0
2007-12-11,17.521,17.623,16.306,16.347,330127,0
2007-12-12,16.958,17.101,16.183,16.341,370589,0
2007-12-13,16.239,16.55,16.168,16.292,162031,0
2007-12-14,16.124,16.284,15.989,15.989,387893,0
2007-12-17,15.845,15.904,15.561,15.622,184877,0
2007-12-18,15.63,15.853,15.001,15.459,399055,0
2007-12-19,15.471,16.025,15.159,15.804,430446,0
2007-12-20,15.932,15.989,15.167,15.69,214038,0
2007-12-21,15.845,16.183,15.409,15.553,259245,0
2007-12-24,15.696,15.91,15.596,15.882,91669,0
2007-12-26,15.824,15.948,15.553,15.63,226179,0
2007-12-27,15.617,15.661,15.102,15.218,190318,0
2007-12-28,15.201,15.364,14.958,15.021,171104,0
2007-12-31,15.072,15.185,14.791,15.102,235755,0
2008-01-02,15.102,15.218,14.592,14.636,291446,0
2008-01-03,14.713,15.028,14.514,14.541,208593,0
2008-01-04,14.426,14.55,13.948,13.948,264546,0
2008-01-07,13.911,13.998,13.352,13.69,1180685,0
2008-01-08,13.738,14.011,13.296,13.303,292964,0
2008-01-09,13.189,13.223,12.801,13.165,457796,0
2008-01-10,13.115,13.316,12.907,13.151,327615,0
2008-01-11,12.979,13.151,12.843,13.115,340172,0
2008-01-14,13.352,13.36,12.829,12.923,459459,0
2008-01-15,12.793,12.836,12.642,12.677,275433,0
2008-01-16,12.664,13.431,12.642,13.211,285339,0
2008-01-17,13.243,13.445,13.016,13.365,377285,0
2008-01-18,13.345,13.69,13.101,13.459,301790,0
2008-01-22,13.059,13.826,13.059,13.324,222238,0
2008-01-23,12.907,13.895,12.907,13.789,277501,0
2008-01-24,13.902,13.968,13.495,13.69,176507,0
2008-01-25,13.902,14.069,13.345,13.522,108140,0
2008-01-28,13.546,14.011,13.324,13.989,144899,0
2008-01-29,14.105,14.169,13.762,13.826,98386,0
2008-01-30,13.776,14.334,13.703,13.795,187806,0
2008-01-31,13.575,14.081,13.459,13.855,125994,0
2008-02-01,13.941,14.233,13.762,14.176,132972,0
2008-02-04,14.176,14.701,14.113,14.701,182505,0
2008-02-05,14.406,14.592,14.147,14.198,155456,0
2008-02-06,14.189,14.319,13.826,14.041,118788,0
2008-02-07,14.011,14.901,13.902,14.901,201480,0
2008-02-08,14.834,14.834,13.868,13.948,198946,0
2008-02-11,13.902,13.902,13.568,13.668,191294,0
2008-02-12,13.718,14.599,13.653,14.182,188853,0
2008-02-13,14.377,14.88,14.263,14.88,91669,0
2008-02-14,14.85,15.159,14.263,14.303,127530,0
2008-02-15,14.212,14.363,13.998,14.312,96971,0
2008-02-19,14.562,14.791,14.449,14.456,121810,0
2008-02-20,14.384,14.919,14.24,14.919,88181,0
2008-02-21,15.043,15.225,14.533,14.707,148319,0
2008-02-22,14.777,14.828,14.326,14.766,120974,0
2008-02-25,14.621,15.386,14.528,15.386,135206,0
2008-02-26,15.259,15.974,15.259,15.83,138412,0
2008-02-27,15.768,15.939,15.545,15.696,98087,0
2008-02-28,15.604,15.696,14.935,15.08,98463,0
2008-02-29,14.927,15.08,14.456,14.607,142877,0
2008-03-03,14.592,14.65,14.069,14.49,192438,0
2008-03-04,14.283,14.399,13.855,14.298,140506,0
2008-03-05,14.42,14.57,13.998,14.221,147901,0
2008-03-06,14.147,14.283,13.637,13.653,222731,0
2008-03-07,13.653,13.948,13.653,13.682,144410,0
2008-03-10,13.703,13.895,13.597,13.609,160624,0
2008-03-11,14.018,14.614,13.926,14.614,194267,0
2008-03-12,14.65,14.865,14.163,14.182,183039,0
2008-03-13,14.049,14.758,13.875,14.707,283803,0
2008-03-14,14.576,14.8,13.911,13.982,250593,0
2008-03-17,13.637,14.247,13.575,14.189,143994,0
2008-03-18,14.341,14.758,13.89,14.298,225641,0
2008-03-19,14.477,14.614,14.271,14.319,223448,0
2008-03-20,14.441,14.522,14.163,14.163,539628,0
2008-03-24,14.263,14.758,14.263,14.599,261630,0
2008-03-25,14.614,14.614,14.334,14.505,178598,0
2008-03-26,14.441,14.636,14.276,14.528,248222,0
2008-03-27,14.592,14.644,14.271,14.607,403239,0
2008-03-28,14.607,14.621,14.413,14.592,274870,0
2008-03-31,14.621,14.981,14.514,14.693,224585,0
2008-04-01,14.908,15.317,14.751,15.317,261321,0
2008-04-02,15.151,15.386,15.049,15.265,150690,0
2008-04-03,15.209,15.25,14.894,15.185,296041,0
2008-04-04,15.259,15.303,14.685,14.758,309259,0
2008-04-07,14.887,15.001,14.514,14.721,547024,0
2008-04-08,14.685,14.857,14.55,14.777,386403,0
2008-04-09,14.828,14.927,14.485,14.592,260537,0
2008-04-10,14.433,14.433,13.933,14.041,184806,0
2008-04-11,13.933,14.406,13.832,14.011,274156,0
2008-04-14,13.989,14.406,13.875,14.105,75767,0
2008-04-15,14.169,14.291,14.033,14.147,119275,0
2008-04-16,14.255,14.426,14.169,14.312,326680,0
2008-04-17,14.334,14.472,14.255,14.35,471534,0
2008-04-18,14.477,14.477,14.098,14.212,174573,0
2008-04-21,14.147,14.326,14.12,14.169,101924,0
2008-04-22,14.12,14.271,13.69,13.781,191111,0
2008-04-23,13.868,14.098,13.769,13.919,106179,0
2008-04-24,13.989,14.685,13.868,14.584,187960,0
2008-04-25,14.67,14.67,14.413,14.522,118226,0
2008-04-28,14.441,14.514,14.312,14.312,142392,0
2008-04-29,14.326,14.485,14.212,14.212,104719,0
2008-04-30,14.227,14.456,13.855,13.941,219503,0
2008-05-01,13.989,14.176,13.919,14.061,482788,0
2008-05-02,14.319,14.341,13.875,13.998,123413,0
2008-05-05,14.026,14.105,13.895,14.018,137671,0
2008-05-06,13.989,14.182,13.826,14.061,245782,0
2008-05-07,14.09,14.24,13.69,13.819,240433,0
2008-05-08,13.776,13.847,13.438,13.696,107284,0
2008-05-09,13.676,13.826,13.41,13.616,86217,0
2008-05-12,13.531,13.696,13.379,13.637,459686,0
2008-05-13,13.546,13.661,13.438,13.661,103154,0
2008-05-14,13.776,14.377,13.603,14.069,970057,0
2008-05-15,14.018,14.55,13.911,14.498,274557,0
2008-05-16,14.465,14.777,14.169,14.777,318558,0
2008-05-19,14.814,15.193,14.729,15.193,369039,0
2008-05-20,15.065,15.177,14.472,14.57,240867,0
2008-05-21,14.57,14.713,14.533,14.584,380847,0
2008-05-22,14.541,14.584,14.276,14.303,297752,0
2008-05-23,14.291,14.392,14.155,14.341,280020,0
2008-05-27,14.42,15.193,14.081,14.865,659956,0
2008-05-28,14.981,15.094,14.758,14.8,635862,0
2008-05-29,14.822,14.865,14.426,14.614,288491,0
2008-05-30,14.736,14.736,14.334,14.37,325455,0
2008-06-02,14.326,14.433,14.054,14.263,203813,0
2008-06-03,14.155,14.255,13.976,14.189,307789,0
2008-06-04,14.113,14.65,14.026,14.558,308856,0
2008-06-05,14.505,14.927,14.399,14.927,184912,0
2008-06-06,14.873,14.873,14.37,14.384,428278,0
2008-06-09,14.413,14.49,13.982,14.126,150834,0
2008-06-10,14.054,14.133,13.868,13.998,332038,0
2008-06-11,13.976,14.075,13.754,13.769,261590,0
2008-06-12,13.948,14.113,13.653,13.769,194298,0
2008-06-13,13.795,13.961,13.732,13.902,88753,0
2008-06-16,13.811,14.011,13.696,13.941,145512,0
2008-06-17,13.954,13.998,13.676,13.745,139288,0
2008-06-18,13.732,13.732,13.379,13.489,224470,0
2008-06-19,13.489,13.646,13.309,13.516,277628,0
2008-06-20,13.445,13.509,13.265,13.316,283946,0
2008-06-23,13.265,13.316,13.115,13.128,99401,0
2008-06-24,13.083,13.217,12.907,13.088,192797,0
2008-06-25,13.094,13.609,13.075,13.303,148639,0
2008-06-26,13.196,13.36,12.96,12.979,82583,0
2008-06-27,12.985,13.196,12.851,13.196,394004,0
2008-06-30,13.196,13.196,12.96,13.067,214271,0
2008-07-01,12.907,13.25,12.785,13.25,202163,0
2008-07-02,13.229,13.387,13.067,13.165,233443,0
2008-07-03,13.189,13.33,13.016,13.121,132151,0
2008-07-07,13.257,13.303,12.979,13.009,239783,0
2008-07-08,13.059,13.69,12.936,13.668,298271,0
2008-07-09,13.738,14.662,13.159,13.289,462357,0
2008-07-10,12.664,13.203,12.664,13.165,321474,0
2008-07-11,12.985,13.337,12.929,13.189,233231,0
2008-07-14,13.303,13.387,12.836,12.836,269203,0
2008-07-15,12.677,12.764,12.441,12.47,252138,0
2008-07-16,12.429,12.478,12.011,12.385,412494,0
2008-07-17,12.544,12.801,12.262,12.801,458426,0
2008-07-18,12.749,12.749,12.455,12.562,297096,0
2008-07-21,12.677,12.936,12.47,12.529,207811,0
2008-07-22,12.498,12.771,12.436,12.715,344699,0
2008-07-23,12.793,13.217,12.715,13.034,387694,0
2008-07-24,13.107,13.265,12.436,12.47,301816,0
2008-07-25,12.621,13.001,12.441,12.671,133569,0
2008-07-28,12.671,12.886,12.22,12.284,165297,0
2008-07-29,12.385,12.549,12.284,12.385,251189,0
2008-07-30,12.385,12.529,12.005,12.327,152144,0
2008-07-31,12.226,12.398,12.104,12.17,176815,0
2008-08-01,12.178,12.299,11.804,12.133,176177,0
2008-08-04,12.178,12.355,12.149,12.178,385419,0
2008-08-05,12.376,12.915,12.362,12.886,153015,0
2008-08-06,12.851,13.023,12.664,12.944,171019,0
2008-08-07,12.851,12.96,12.569,12.635,93831,0
2008-08-08,12.005,12.544,11.997,12.291,297859,0
2008-08-11,12.362,13.173,12.291,13.165,189359,0
2008-08-12,13.203,13.452,13.001,13.289,127719,0
2008-08-13,13.189,13.33,13.051,13.25,121302,0
2008-08-14,13.243,13.623,13.217,13.623,148225,0
2008-08-15,13.616,13.653,13.468,13.653,309122,0
2008-08-18,13.531,13.732,13.296,13.732,208833,0
2008-08-19,13.762,13.781,13.516,13.682,267387,0
2008-08-20,13.762,13.976,13.531,13.623,182527,0
2008-08-21,13.431,13.803,13.345,13.623,83863,0
2008-08-22,13.546,13.902,13.546,13.895,91510,0
2008-08-25,13.754,13.776,13.489,13.646,74468,0
2008-08-26,13.646,13.769,13.396,13.616,61147,0
2008-08-27,13.603,13.603,13.217,13.445,163546,0
2008-08-28,13.468,13.911,13.36,13.839,294369,0
2008-08-29,13.723,13.902,13.589,13.839,225701,0
2008-09-02,14.061,14.298,13.875,14.276,173643,0
2008-09-03,14.098,14.334,13.609,14.291,196321,0
2008-09-04,14.126,14.326,13.803,13.861,55848,0
2008-09-05,13.826,13.961,13.568,13.832,101010,0
2008-09-08,13.196,14.357,13.196,14.334,111332,0
2008-09-09,14.303,14.693,13.968,13.968,136475,0
2008-09-10,14.147,14.35,14.033,14.155,130709,0
2008-09-11,14.018,14.169,13.762,14.105,137997,0
2008-09-12,14.12,14.35,13.902,14.319,85210,0
2008-09-15,12.684,14.069,12.684,13.661,119216,0
2008-09-16,13.417,14.133,13.417,14.041,179202,0
2008-09-17,13.653,13.976,13.476,13.583,144399,0
2008-09-18,13.826,14.701,13.33,14.298,335096,0
2008-09-19,13.982,15.225,13.982,14.676,720378,0
2008-09-22,14.599,15.232,14.599,14.8,225804,0
2008-09-23,14.729,14.987,14.655,14.758,318229,0
2008-09-24,14.919,14.927,14.141,14.206,83571,0
2008-09-25,14.399,14.42,14.147,14.276,138417,0
2008-09-26,14.026,14.406,14.026,14.326,183908,0
2008-09-29,14.054,14.12,13.445,13.445,128453,0
2008-09-30,13.502,14.247,13.445,14.198,157411,0
2008-10-01,14.198,14.894,13.926,14.528,141796,0
2008-10-02,14.319,14.498,13.438,13.438,143995,0
2008-10-03,13.696,13.762,12.96,12.96,117650,0
2008-10-06,12.584,12.723,11.848,12.37,206980,0
2008-10-07,12.607,12.607,11.282,11.294,634128,0
2008-10-08,11.109,11.575,10.434,11.081,319115,0
2008-10-09,10.943,10.943,8.5932,8.5932,407496,0
2008-10-10,8.2415,9.3832,7.5324,8.385,600661,0
2008-10-13,8.9737,9.553,8.586,8.9737,398980,0
2008-10-14,9.553,9.698,8.9737,9.3164,267089,0
2008-10-15,8.9586,9.64,8.9586,9.1157,409478,0
2008-10-16,9.56,10.178,9.1091,10.17,402302,0
2008-10-17,9.674,11.109,9.4963,10.485,487168,0
2008-10-20,10.485,10.873,10.322,10.606,332585,0
2008-10-21,10.448,10.943,10.4,10.415,273243,0
2008-10-22,10.226,10.441,9.819,10.103,209122,0
2008-10-23,10.14,10.214,9.4804,10.072,198729,0
2008-10-24,9.0586,9.813,9.0586,9.1891,282693,0
2008-10-27,9.1969,9.4883,8.8013,8.8236,197890,0
2008-10-28,9.0162,9.545,8.4213,9.532,211598,0
2008-10-29,9.4606,9.943,9.3301,9.4883,136814,0
2008-10-30,9.713,10.072,9.526,10.065,149302,0
2008-10-31,9.996,10.957,9.943,10.779,249849,0
2008-11-03,10.866,11.196,10.221,10.286,152957,0
2008-11-04,10.493,10.65,10.048,10.408,143658,0
2008-11-05,10.221,10.681,9.674,9.806,256132,0
2008-11-06,9.862,10.034,9.1023,9.4176,302309,0
2008-11-07,9.4018,9.882,9.2598,9.875,135588,0
2008-11-10,10.239,10.239,9.2026,9.2375,150811,0
2008-11-11,9.1023,9.3832,8.8079,8.8944,141442,0
2008-11-12,8.7081,8.8652,8.1847,8.1917,145701,0
2008-11-13,8.2924,8.8301,7.9983,8.7719,330562,0
2008-11-14,8.6996,8.8729,8.1487,8.2279,259714,0
2008-11-17,8.2279,8.4852,8.0484,8.321,200476,0
2008-11-18,8.3788,8.6579,7.8836,8.1561,246454,0
2008-11-19,8.0343,8.1416,6.8157,6.9662,396521,0
2008-11-20,6.8086,7.3963,6.5937,6.8086,307552,0
2008-11-21,7.0883,7.1167,6.0346,6.3787,607274,0
2008-11-24,6.572,7.167,6.4429,6.9377,344124,0
2008-11-25,6.9233,7.4752,6.7872,7.4466,278197,0
2008-11-26,7.3604,8.2279,7.21,8.0557,336277,0
2008-11-28,7.977,8.0557,7.6759,7.8478,140799,0
2008-12-01,7.7762,7.7907,6.6939,6.909,214925,0
2008-12-02,6.8086,7.4752,6.8086,7.4251,322716,0
2008-12-03,7.167,7.6687,6.8877,7.4537,382994,0
2008-12-04,7.4036,7.9483,7.0952,7.4752,403780,0
2008-12-05,7.4393,7.941,7.1455,7.9267,242714,0
2008-12-08,8.0699,9.1969,8.0128,8.9158,282724,0
2008-12-09,8.8375,9.553,8.4781,8.543,199855,0
2008-12-10,8.8236,9.395,8.8236,9.3614,264341,0
2008-12-11,9.3222,9.4176,8.2563,8.385,146286,0
2008-12-12,8.1561,8.6013,7.9195,8.6013,180992,0
2008-12-15,8.7647,8.7647,7.7691,8.1416,141466,0
2008-12-16,8.3143,9.1891,8.2708,9.1891,279221,0
2008-12-17,8.9085,9.553,8.7153,9.3301,275558,0
2008-12-18,9.3752,9.567,8.9308,9.0096,192592,0
2008-12-19,9.611,9.782,9.2307,9.532,316186,0
2008-12-22,9.526,9.526,8.8154,9.3301,385739,0
2008-12-23,9.619,9.698,8.5065,8.5065,365846,0
2008-12-24,8.5502,9.1307,8.5502,8.9308,86063,0
2008-12-26,8.9803,9.3222,8.6996,9.0226,120124,0
2008-12-29,8.9586,9.2143,8.5502,8.8079,133216,0
2008-12-30,8.6661,9.1825,8.6661,9.1758,84511,0
2008-12-31,9.1969,10.221,9.0162,10.034,229385,0
2009-01-02,10.17,10.485,9.854,9.911,145258,0
2009-01-05,9.963,10.048,9.4963,9.988,222996,0
2009-01-06,10.034,10.385,9.988,10.178,267884,0
2009-01-07,10.377,10.534,9.903,10.434,325652,0
2009-01-08,10.422,10.885,10.247,10.715,392459,0
2009-01-09,10.377,10.549,9.4606,9.567,351030,0
2009-01-12,9.3105,9.532,8.8578,8.9224,240746,0
2009-01-13,8.9224,9.3164,8.7427,9.2752,273150,0
2009-01-14,9.2959,9.2959,8.5145,8.5145,230879,0
2009-01-15,8.5298,9.1758,8.2563,8.751,258901,0
2009-01-16,8.8301,9.388,8.2493,9.3017,268705,0
2009-01-20,9.1969,9.4536,8.6145,8.6353,160338,0
2009-01-21,8.7226,9.2539,8.5065,9.2143,162942,0
2009-01-22,9.0586,9.4536,8.9224,9.0879,162518,0
2009-01-23,8.9513,9.3447,8.7427,9.123,78701,0
2009-01-26,9.1891,9.674,9.0671,9.3164,125770,0
2009-01-27,9.56,9.64,9.2375,9.3164,109238,0
2009-01-28,9.526,9.89,9.4387,9.848,166483,0
2009-01-29,9.919,9.919,8.8793,8.9439,332399,0
2009-01-30,9.0433,9.395,8.5145,8.6013,259656,0
2009-02-02,8.5065,8.9439,8.2778,8.9085,169446,0
2009-02-03,8.8079,9.4088,8.8079,8.8879,218492,0
2009-02-04,8.8652,9.2752,8.6788,8.751,124660,0
2009-02-05,8.6435,8.7364,8.3491,8.543,248974,0
2009-02-06,8.5576,9.3832,8.5065,9.3447,138728,0
2009-02-09,9.2307,9.2462,8.8154,9.0433,218967,0
2009-02-10,8.9586,9.0671,8.4569,8.543,157279,0
2009-02-11,8.5932,8.6013,8.3064,8.5576,134564,0
2009-02-12,8.1131,8.3276,7.8836,8.2993,169832,0
2009-02-13,8.2346,8.4134,7.5254,7.5897,190876,0
2009-02-17,7.2888,7.5254,6.8303,6.909,192834,0
2009-02-18,7.1241,7.1241,6.6297,6.7872,228534,0
2009-02-19,7.0019,7.0019,6.6581,6.6581,151786,0
2009-02-20,6.5219,6.7799,6.3284,6.7586,174672,0
2009-02-23,6.9377,6.9377,6.4143,6.4429,277979,0
2009-02-24,6.5219,6.6366,5.9985,6.572,429446,0
2009-02-25,6.3925,6.9377,6.1707,6.6511,318694,0
2009-02-26,6.7799,7.0236,6.1707,6.1994,302140,0
2009-02-27,6.0058,6.5294,6.0058,6.3212,311360,0
2009-03-02,6.2424,6.4004,5.7121,5.7551,211803,0
2009-03-03,5.8338,5.9342,5.4331,5.626,280597,0
2009-03-04,5.6905,5.7477,5.3679,5.5687,198049,0
2009-03-05,5.4039,5.5186,5.017,5.0383,290339,0
2009-03-06,5.0739,5.6401,4.8451,5.5259,276729,0
2009-03-09,5.5758,5.6047,5.0885,5.4253,339892,0
2009-03-10,5.626,6.5434,5.5973,6.2352,505973,0
2009-03-11,6.4004,6.493,5.8051,5.827,536592,0
2009-03-12,5.7838,6.7872,5.6619,6.5219,522331,0
2009-03-13,7.131,8.1416,7.1097,7.5396,578512,0
2009-03-16,7.6327,7.9483,7.1598,7.1813,400729,0
2009-03-17,7.2029,7.3677,7.0952,7.3248,359044,0
2009-03-18,7.2814,8.0557,7.167,7.6903,418803,0
2009-03-19,7.7829,8.4993,7.7829,7.9627,412361,0
2009-03-20,8.0629,8.0629,7.1384,7.6112,516565,0
2009-03-23,7.7618,8.5932,7.5685,8.5576,197010,0
2009-03-24,7.9195,9.1969,7.7691,8.2563,363533,0
2009-03-25,8.3064,8.9944,7.8909,8.4356,190151,0
2009-03-26,8.4852,9.051,8.4356,9.0096,184700,0
2009-03-27,8.8154,8.8154,8.12,8.221,209862,0
2009-03-30,8.0913,8.1775,7.7691,8.0484,152008,0
2009-03-31,8.1631,8.6216,7.9695,8.4781,144168,0
2009-04-01,8.9737,9.1671,8.3997,8.8439,200676,0
2009-04-02,9.2959,9.775,9.0671,9.611,305906,0
2009-04-03,9.632,10.17,9.4536,9.759,588116,0
2009-04-06,9.775,10.085,9.4883,9.919,387111,0
2009-04-07,9.89,10.27,9.69,9.791,324603,0
2009-04-08,9.532,9.713,8.7309,9.051,221098,0
2009-04-09,9.1758,9.799,8.9224,9.727,295736,0
2009-04-13,9.626,9.911,9.3164,9.827,319480,0
2009-04-14,9.545,9.854,8.9878,9.1595,218538,0
2009-04-15,9.1373,9.848,9.0433,9.746,258259,0
2009-04-16,9.782,10.239,9.54,9.897,168395,0
2009-04-17,9.977,10.279,9.813,9.903,171596,0
2009-04-20,9.553,9.598,8.9158,9.123,390736,0
2009-04-21,9.0586,10.214,9.0586,10.178,432621,0
2009-04-22,9.983,10.779,9.806,10.385,454628,0
2009-04-23,10.428,10.595,9.983,10.341,195035,0
2009-04-24,10.573,10.893,10.394,10.542,333113,0
2009-04-27,10.434,10.844,10.214,10.456,345726,0
2009-04-28,10.361,11.124,10.034,10.464,290778,0
2009-04-29,10.479,11.676,10.422,11.468,328073,0
2009-04-30,11.461,11.526,10.214,10.501,360117,0
2009-05-01,10.415,10.885,10.3,10.507,366469,0
2009-05-04,10.4,11.13,10.214,11.109,297521,0
2009-05-05,11.016,11.051,10.232,10.448,263802,0
2009-05-06,10.687,10.989,10.253,10.493,222361,0
2009-05-07,10.599,10.744,9.897,9.988,192663,0
2009-05-08,10.247,11.03,9.911,10.821,203976,0
2009-05-11,10.735,10.93,9.963,10.162,222429,0
2009-05-12,10.262,10.627,9.928,10.307,166009,0
2009-05-13,10.103,10.103,9.3164,9.3832,369247,0
2009-05-14,9.4744,10.581,9.4744,10.214,274521,0
2009-05-15,10.14,10.428,9.996,10.127,197775,0
2009-05-18,10.377,10.693,10.072,10.513,124389,0
2009-05-19,10.513,10.587,10.133,10.133,226815,0
2009-05-20,10.178,10.394,9.969,10.041,282003,0
2009-05-21,9.943,10.111,9.603,9.759,237630,0
2009-05-22,9.813,10.103,9.3832,9.56,170378,0
2009-05-26,9.3301,10.821,9.3164,10.657,328944,0
2009-05-27,10.534,10.606,9.875,9.963,188763,0
2009-05-28,10.004,10.262,9.862,10.004,158483,0
2009-05-29,10.14,10.335,9.897,10.119,315410,0
2009-06-01,10.184,10.75,10.034,10.428,257514,0
2009-06-02,10.27,10.65,10.247,10.415,221022,0
2009-06-03,10.513,10.513,10.262,10.422,199212,0
2009-06-04,10.464,10.744,10.096,10.534,207865,0
2009-06-05,10.8,10.93,10.501,10.635,179977,0
2009-06-08,10.765,10.95,10.501,10.75,178597,0
2009-06-09,10.787,10.821,10.513,10.534,158470,0
2009-06-10,10.627,10.681,10.2,10.534,447918,0
2009-06-11,10.448,10.549,10.072,10.127,174658,0
2009-06-12,10.072,10.485,10.056,10.464,119241,0
2009-06-15,10.394,10.394,10.065,10.17,213236,0
2009-06-16,10.221,10.361,9.897,10.119,217019,0
2009-06-17,10.162,10.322,10.019,10.072,142125,0
2009-06-18,10.077,10.239,9.89,10.096,137529,0
2009-06-19,10.2,10.247,9.996,10.096,318048,0
2009-06-22,10.034,10.127,9.746,9.813,186641,0
2009-06-23,9.868,9.943,9.1758,9.2085,222580,0
2009-06-24,9.3105,9.733,9.3105,9.511,188247,0
2009-06-25,9.4536,9.582,9.2462,9.582,133679,0
2009-06-26,9.545,9.862,9.3694,9.799,607628,0
2009-06-29,9.806,9.911,9.532,9.819,201518,0
2009-06-30,9.848,10.041,9.753,9.875,142769,0
2009-07-01,9.935,10.262,9.935,9.977,200170,0
2009-07-02,9.963,10.019,9.4244,9.4244,224467,0
2009-07-06,9.862,10.415,9.4963,10.347,430466,0
2009-07-07,10.428,10.464,10.14,10.193,291067,0
2009-07-08,10.286,10.322,9.949,10.193,282073,0
2009-07-09,9.897,10.133,9.4387,9.54,278293,0
2009-07-10,9.518,9.977,9.1758,9.545,170820,0
2009-07-13,9.713,9.841,9.3752,9.753,165672,0
2009-07-14,9.4298,9.719,9.289,9.719,161271,0
2009-07-15,9.819,9.996,9.526,9.969,372231,0
2009-07-16,9.903,10.004,9.611,10.004,253204,0
2009-07-17,10.004,10.048,9.746,9.897,155408,0
2009-07-20,9.903,10.127,9.746,10.111,207857,0
2009-07-21,10.184,10.2,9.813,10.111,210345,0
2009-07-22,10.077,10.394,10.034,10.2,97765,0
2009-07-23,10.262,10.744,10.056,10.557,191176,0
2009-07-24,10.361,10.75,10.361,10.701,89319,0
2009-07-27,10.75,10.75,10.434,10.721,137206,0
2009-07-28,10.687,10.851,10.534,10.836,179979,0
2009-07-29,10.878,10.878,10.564,10.715,116771,0
2009-07-30,10.828,11.217,10.765,10.98,97820,0
2009-07-31,10.957,11.237,10.765,10.965,140408,0
2009-08-03,11.173,11.346,11.072,11.18,88300,0
2009-08-04,11.109,11.502,11.109,11.423,139845,0
2009-08-05,11.454,11.612,11.124,11.575,446237,0
2009-08-06,11.603,11.997,11.461,11.51,173190,0
2009-08-07,10.735,12.829,10.728,12.256,184700,0
2009-08-10,12.149,12.341,11.804,12.133,173229,0
2009-08-11,12.078,12.226,11.833,12.069,175255,0
2009-08-12,11.997,12.505,11.91,11.997,159940,0
2009-08-13,12.04,12.19,11.877,11.94,140863,0
2009-08-14,11.99,12.19,11.632,12.19,136047,0
2009-08-17,11.884,12.033,11.632,11.897,139626,0
2009-08-18,12.005,12.178,11.89,12.025,95177,0
2009-08-19,11.884,12.018,11.833,11.931,75010,0
2009-08-20,11.977,12.569,11.904,12.463,106125,0
2009-08-21,12.635,13.379,12.635,12.979,220506,0
2009-08-24,12.985,13.083,12.621,12.757,125154,0
2009-08-25,12.808,13.25,12.729,12.973,65180,0
2009-08-26,12.973,13.509,12.899,13.159,123301,0
2009-08-27,13.121,13.33,12.899,13.303,107835,0
2009-08-28,13.452,13.489,12.743,13.023,112684,0
2009-08-31,12.856,13.034,12.621,12.801,131283,0
2009-09-01,12.684,12.915,12.47,12.544,151669,0
2009-09-02,12.529,12.635,12.249,12.314,306305,0
2009-09-03,12.448,12.6,12.069,12.569,208825,0
2009-09-04,12.614,12.779,12.436,12.757,119162,0
2009-09-08,12.96,12.973,12.684,12.836,93278,0
2009-09-09,12.793,13.107,12.684,12.985,135496,0
2009-09-10,12.973,13.121,12.771,13.088,104284,0
2009-09-11,13.136,13.173,12.785,12.907,128152,0
2009-09-14,12.907,13.159,12.907,13.151,158660,0
2009-09-15,13.121,13.762,13.121,13.682,117163,0
2009-09-16,13.795,14.247,13.723,14.206,157664,0
2009-09-17,14.341,14.584,13.968,14.075,195136,0
2009-09-18,14.126,14.592,14.126,14.326,325540,0
2009-09-21,14.255,14.592,14.147,14.528,110756,0
2009-09-22,14.693,14.758,14.233,14.558,114634,0
2009-09-23,14.67,15.12,14.505,14.621,340031,0
2009-09-24,14.736,15.102,14.155,14.399,281867,0
2009-09-25,14.326,15.035,14.233,14.701,164369,0
2009-09-28,14.713,15.561,14.713,15.561,143064,0
2009-09-29,15.545,15.91,15.339,15.503,117201,0
2009-09-30,15.518,15.652,14.857,15.425,179151,0
2009-10-01,15.37,15.731,14.814,14.88,218881,0
2009-10-02,14.655,14.729,14.155,14.326,234378,0
2009-10-05,14.377,14.927,14.341,14.814,238832,0
2009-10-06,14.987,15.37,14.828,15.08,130743,0
2009-10-07,15.177,15.243,14.942,15.167,205269,0
2009-10-08,14.927,15.12,14.291,14.357,275040,0
2009-10-09,14.357,14.426,14.169,14.357,167126,0
2009-10-12,14.49,14.576,14.133,14.283,104284,0
2009-10-13,14.271,14.433,13.968,14.081,168936,0
2009-10-14,14.233,14.472,14.069,14.433,122040,0
2009-10-15,14.291,14.35,13.976,14.049,195880,0
2009-10-16,13.948,14.041,13.711,13.789,144725,0
2009-10-19,13.819,14.113,13.754,13.933,98386,0
2009-10-20,13.919,13.941,13.424,13.476,226506,0
2009-10-21,13.468,13.795,13.182,13.189,192522,0
2009-10-22,13.196,13.568,12.979,13.516,178578,0
2009-10-23,13.653,13.839,13.324,13.431,141416,0
2009-10-26,13.502,13.616,13.075,13.151,159544,0
2009-10-27,13.182,13.438,13.009,13.067,153612,0
2009-10-28,13.083,13.257,12.24,12.349,322509,0
2009-10-29,12.47,12.944,12.47,12.843,194038,0
2009-10-30,12.684,12.872,12.436,12.498,183551,0
2009-11-02,12.635,12.864,12.362,12.699,218059,0
2009-11-03,12.699,12.985,12.436,12.979,148672,0
2009-11-04,13.083,13.159,12.544,12.544,165510,0
2009-11-05,12.723,13.107,12.463,13.009,152744,0
2009-11-06,13.088,13.189,12.743,12.929,157963,0
2009-11-09,13.173,13.561,13.151,13.554,114868,0
2009-11-10,13.502,13.616,13.083,13.438,137602,0
2009-11-11,13.589,13.609,13.352,13.603,152912,0
2009-11-12,13.531,13.738,13.211,13.217,91189,0
2009-11-13,13.309,13.546,13.115,13.41,159028,0
2009-11-16,13.589,13.776,13.538,13.703,105742,0
2009-11-17,13.668,13.795,13.403,13.445,163813,0
2009-11-18,13.445,13.732,13.396,13.696,93978,0
2009-11-19,13.603,13.653,13.309,13.309,86002,0
2009-11-20,13.257,13.531,13.223,13.36,113978,0
2009-11-23,13.629,13.711,13.417,13.489,110590,0
2009-11-24,13.531,13.616,13.379,13.403,151430,0
2009-11-25,13.452,13.531,13.274,13.365,112619,0
2009-11-27,13.203,13.257,12.886,13.016,387876,0
2009-11-30,12.892,13.696,12.829,13.616,265023,0
2009-12-01,13.711,13.711,13.143,13.459,271645,0
2009-12-02,13.438,13.795,13.396,13.661,114916,0
2009-12-03,13.762,14.049,13.365,13.403,151736,0
2009-12-04,13.711,14.049,13.568,14.018,146713,0
2009-12-07,14.033,14.054,13.676,13.861,84520,0
2009-12-08,13.682,13.933,13.554,13.682,87154,0
2009-12-09,13.754,13.882,13.468,13.653,122746,0
2009-12-10,13.69,13.762,13.223,13.468,304107,0
2009-12-11,13.597,13.718,13.257,13.668,189070,0
2009-12-14,13.703,13.961,13.589,13.954,93433,0
2009-12-15,13.948,13.954,13.676,13.711,102075,0
2009-12-16,13.895,13.911,13.476,13.789,115898,0
2009-12-17,13.629,13.795,13.337,13.762,182684,0
2009-12-18,13.861,13.976,13.616,13.941,253470,0
2009-12-21,13.961,14.233,13.89,14.09,307331,0
2009-12-22,14.09,14.291,13.961,13.989,157235,0
2009-12-23,14.141,14.247,13.847,14.189,153436,0
2009-12-24,14.221,14.357,14.212,14.35,20990,0
2009-12-28,14.341,14.55,14.303,14.334,89590,0
2009-12-29,14.42,14.522,14.263,14.441,117298,0
2009-12-30,14.298,14.576,14.276,14.465,161217,0
2009-12-31,14.477,14.49,14.126,14.155,157889,0
2010-01-04,14.441,14.576,14.212,14.35,138759,0
2010-01-05,14.363,14.426,14.206,14.271,98589,0
2010-01-06,14.326,14.743,14.298,14.701,280055,0
2010-01-07,14.736,14.908,14.655,14.707,339056,0
2010-01-08,14.701,14.814,14.607,14.713,225502,0
2010-01-11,14.828,14.88,14.57,14.713,275301,0
2010-01-12,14.607,14.713,14.35,14.426,401475,0
2010-01-13,13.882,14.12,13.646,14.105,241477,0
2010-01-14,14.041,14.169,13.933,14.011,92854,0
2010-01-15,13.989,14.098,13.754,13.911,134104,0
2010-01-19,13.902,14.326,13.902,14.221,117341,0
2010-01-20,14.133,14.169,13.738,13.819,130467,0
2010-01-21,13.895,14.069,13.616,13.616,149759,0
2010-01-22,13.616,13.616,13.274,13.365,198411,0
2010-01-25,13.554,13.554,13.196,13.289,123060,0
2010-01-26,13.217,13.324,12.966,12.979,131712,0
2010-01-27,12.944,13.094,12.651,13.051,162718,0
2010-01-28,13.083,13.094,12.723,12.944,124549,0
2010-01-29,13.107,13.182,12.836,12.979,144425,0
2010-02-01,13.051,13.151,12.886,13.016,155693,0
2010-02-02,13.083,13.387,12.864,13.265,180213,0
2010-02-03,13.257,13.316,12.96,13.143,102910,0
2010-02-04,13.059,13.101,12.793,12.829,134597,0
2010-02-05,12.779,12.993,12.549,12.944,157284,0
2010-02-08,12.915,12.915,12.614,12.671,140796,0
2010-02-09,12.808,12.915,12.47,12.664,128531,0
2010-02-10,12.664,12.851,12.271,12.785,132355,0
2010-02-11,12.707,13.083,12.584,13.023,127713,0
2010-02-12,12.864,13.115,12.843,12.993,69985,0
2010-02-16,13.196,13.589,13.165,13.438,156122,0
2010-02-17,13.516,13.769,13.396,13.438,89074,0
2010-02-18,13.489,13.803,13.379,13.769,61822,0
2010-02-19,13.776,13.926,13.661,13.703,100463,0
2010-02-22,13.803,13.882,13.738,13.868,103632,0
2010-02-23,13.868,13.868,13.711,13.711,135654,0
2010-02-24,13.711,13.861,13.481,13.819,179047,0
2010-02-25,13.646,14.011,13.589,13.882,147742,0
2010-02-26,13.911,14.018,13.781,13.811,154625,0
2010-03-01,13.998,14.147,13.89,13.968,141840,0
2010-03-02,14.041,14.276,13.998,14.169,165830,0
2010-03-03,14.169,14.392,13.982,14.169,237084,0
2010-03-04,14.255,14.456,14.098,14.283,145530,0
2010-03-05,14.399,14.766,14.263,14.713,197987,0
2010-03-08,14.685,14.857,14.644,14.766,178813,0
2010-03-09,14.736,15.218,14.736,15.028,183979,0
2010-03-10,15.08,15.287,14.981,15.201,164359,0
2010-03-11,15.128,15.853,14.485,15.709,354941,0
2010-03-12,15.818,15.868,15.644,15.796,196895,0
2010-03-15,15.775,16.061,15.644,15.91,203979,0
2010-03-16,16.032,16.412,15.968,16.377,293922,0
2010-03-17,16.456,16.965,16.377,16.943,350050,0
2010-03-18,16.971,17.286,16.722,17.15,345668,0
2010-03-19,17.263,17.263,16.936,17.079,247986,0
2010-03-22,16.876,17.464,16.598,17.464,238229,0
2010-03-23,17.515,17.515,17.244,17.481,336361,0
2010-03-24,17.437,17.623,17.351,17.394,316430,0
2010-03-25,17.489,17.86,17.409,17.473,346280,0
2010-03-26,17.61,17.916,17.473,17.632,543627,0
2010-03-29,17.596,17.923,17.596,17.831,287908,0
2010-03-30,17.839,18.183,17.839,18.018,277973,0
2010-03-31,17.996,18.248,17.96,18.059,449779,0
2010-04-01,18.168,18.242,17.938,18.189,236529,0
2010-04-05,18.274,18.826,18.274,18.77,355022,0
2010-04-06,18.64,19.165,18.64,19.142,210555,0
2010-04-07,19.172,19.187,19.006,19.085,303908,0
2010-04-08,19.065,19.458,19.006,19.294,315853,0
2010-04-09,18.826,19.192,18.686,19.072,327527,0
2010-04-12,19.072,19.255,19.028,19.079,335300,0
2010-04-13,19.079,19.593,19.021,19.487,223239,0
2010-04-14,19.559,19.925,19.538,19.847,207162,0
2010-04-15,19.824,19.824,19.438,19.445,195649,0
2010-04-16,19.445,19.458,18.957,19.006,304603,0
2010-04-19,18.963,19.581,18.719,19.559,229072,0
2010-04-20,19.671,19.873,19.559,19.795,110952,0
2010-04-21,19.917,20.151,19.867,20.145,116784,0
2010-04-22,19.976,20.485,19.86,20.248,130344,0
2010-04-23,20.323,20.475,19.956,20.431,176655,0
2010-04-26,20.369,20.992,20.369,20.87,270470,0
2010-04-27,20.972,21.422,20.476,20.498,330070,0
2010-04-28,20.699,20.927,20.606,20.708,175494,0
2010-04-29,20.776,21.387,20.776,21.207,244561,0
2010-04-30,21.229,21.342,20.645,20.727,195056,0
2010-05-03,20.741,21.608,20.741,21.523,229151,0
2010-05-04,21.264,21.33,20.95,21.092,460712,0
2010-05-05,20.934,20.941,19.229,20.461,396594,0
2010-05-06,20.248,21.062,19,20.448,352368,0
2010-05-07,20.614,21.315,20.253,20.498,364228,0
2010-05-10,21.293,21.621,20.999,21.566,618529,0
2010-05-11,21.136,22.003,21.136,21.773,340804,0
2010-05-12,21.816,22.281,21.816,22.204,294887,0
2010-05-13,22.075,22.553,22.075,22.34,205691,0
2010-05-14,22.044,22.225,21.715,21.96,369321,0
2010-05-17,22.032,22.396,21.6,22.21,388113,0
2010-05-18,22.598,22.598,21.595,21.796,265476,0
2010-05-19,21.667,21.874,21.123,21.581,385441,0
2010-05-20,21.301,21.301,20.281,20.669,519183,0
2010-05-21,20.418,21.581,20.09,21.523,422122,0
2010-05-24,21.428,21.523,20.87,20.907,388278,0
2010-05-25,20.461,20.941,19.867,20.793,254796,0
2010-05-26,21.013,21.394,20.577,20.614,406261,0
2010-05-27,21.057,21.536,20.684,21.422,331707,0
2010-05-28,21.381,21.574,21.035,21.199,232804,0
2010-06-01,21.1,21.27,20.461,20.485,268647,0
2010-06-02,20.517,20.569,20.159,20.511,424897,0
2010-06-03,20.692,21.069,20.532,20.771,227277,0
2010-06-04,20.333,20.645,19.157,19.214,383689,0
2010-06-07,19.208,19.647,18.813,18.899,245821,0
2010-06-08,18.855,19.128,18.412,19.012,297699,0
2010-06-09,19.142,19.795,18.892,19.044,232411,0
2010-06-10,19.311,19.91,19.187,19.86,153266,0
2010-06-11,19.516,20.067,19.516,20.01,226429,0
2010-06-14,20.211,20.87,20.183,20.546,140428,0
2010-06-15,20.741,20.819,20.485,20.771,207080,0
2010-06-16,20.654,20.714,20.248,20.669,286858,0
2010-06-17,20.747,20.793,20.31,20.525,147592,0
2010-06-18,20.639,20.692,20.418,20.448,212955,0
2010-06-21,20.793,20.941,20.281,20.41,152094,0
2010-06-22,20.41,20.585,19.795,19.852,161669,0
2010-06-23,19.852,20.132,19.501,19.758,112851,0
2010-06-24,19.671,19.903,19.294,19.311,187424,0
2010-06-25,19.311,19.903,19.187,19.758,443712,0
2010-06-28,19.802,20.067,19.546,19.64,140551,0
2010-06-29,19.336,19.401,18.57,18.826,319376,0
2010-06-30,18.806,19.222,18.573,18.609,141001,0
2010-07-01,18.606,19.386,18.441,19.044,237284,0
2010-07-02,19.099,19.187,18.512,18.679,135434,0
2010-07-06,19.085,19.438,18.349,18.433,315654,0
2010-07-07,18.526,19.365,18.498,19.35,223934,0
2010-07-08,19.624,19.917,19.373,19.781,232677,0
2010-07-09,19.187,19.494,18.878,19.358,174899,0
2010-07-12,19.35,19.423,19.012,19.142,184376,0
2010-07-13,19.264,19.671,19.157,19.631,214046,0
2010-07-14,19.587,19.809,19.214,19.773,166860,0
2010-07-15,19.841,19.959,19.522,19.832,235283,0
2010-07-16,19.654,19.896,18.793,18.944,321406,0
2010-07-19,19.072,19.302,18.633,18.927,173363,0
2010-07-20,18.612,19.601,18.592,19.565,213892,0
2010-07-21,19.671,19.824,19.208,19.279,196641,0
2010-07-22,19.509,20.029,19.509,19.931,230630,0
2010-07-23,19.903,20.281,19.522,20.175,128385,0
2010-07-26,20.191,20.747,19.91,20.734,232887,0
2010-07-27,20.848,21.408,20.734,21.293,308090,0
2010-07-28,21.286,21.48,21.136,21.17,256744,0
2010-07-29,21.436,21.436,20.964,21.057,243195,0
2010-07-30,20.806,21.237,20.677,20.857,166369,0
2010-08-02,21.042,21.401,21.042,21.357,231646,0
2010-08-03,21.307,21.428,21.085,21.244,125972,0
2010-08-04,21.322,21.428,20.95,21.05,274718,0
2010-08-05,20.885,21.222,20.632,20.645,207936,0
2010-08-06,20.376,20.964,20.191,20.892,203995,0
2010-08-09,21.062,21.062,20.639,20.972,125380,0
2010-08-10,20.692,20.863,20.267,20.585,199890,0
2010-08-11,20.191,20.41,19.951,20.145,264631,0
2010-08-12,19.852,20.425,19.773,20.051,185125,0
2010-08-13,20.029,20.067,19.665,19.694,174397,0
2010-08-16,19.654,20.218,19.647,20.083,132341,0
2010-08-17,20.191,20.972,20.067,20.784,190568,0
2010-08-18,20.771,21.349,20.639,21.013,168863,0
2010-08-19,20.836,21.005,19.925,20.044,198527,0
2010-08-20,20.044,20.233,19.86,19.983,132369,0
2010-08-23,20.059,20.233,19.687,19.753,97303,0
2010-08-24,19.538,20.175,19.208,19.925,188283,0
2010-08-25,19.802,20.418,19.654,20.333,114506,0
2010-08-26,20.476,20.719,19.976,19.991,83402,0
2010-08-27,20.132,20.661,19.694,20.592,106285,0
2010-08-30,20.54,20.661,20.253,20.288,119418,0
2010-08-31,20.278,20.627,20.16,20.505,141482,0
2010-09-01,20.771,21.264,20.511,21.264,163659,0
2010-09-02,21.307,21.501,21.05,21.466,233385,0
2010-09-03,21.514,21.6,21.069,21.394,224191,0
2010-09-07,21.336,21.501,21.156,21.222,111350,0
2010-09-08,21.222,21.63,21.143,21.415,101275,0
2010-09-09,21.652,21.681,21.013,21.278,95369,0
2010-09-10,21.301,21.637,21.156,21.428,70352,0
2010-09-13,21.6,21.83,21.422,21.701,156188,0
2010-09-14,21.701,21.86,21.588,21.652,90768,0
2010-09-15,21.588,21.753,21.322,21.701,94009,0
2010-09-16,21.681,21.73,21.428,21.637,71125,0
2010-09-17,21.701,21.951,21.53,21.83,161438,0
2010-09-20,21.997,22.382,21.788,22.318,208010,0
2010-09-21,22.305,22.305,21.852,21.852,81625,0
2010-09-22,21.816,22.075,21.442,21.48,90316,0
2010-09-23,21.336,21.715,20.934,21.042,135032,0
2010-09-24,21.451,22.353,21.322,22.181,138977,0
2010-09-27,22.126,22.175,21.621,21.701,125757,0
2010-09-28,21.701,22.053,21.322,22.003,96127,0
2010-09-29,22.017,22.017,21.473,21.66,165479,0
2010-09-30,21.853,22.065,21.533,22.001,134175,0
2010-10-01,22.01,22.273,21.852,22.24,140881,0
2010-10-04,22.267,22.533,22.126,22.475,179628,0
2010-10-05,22.598,22.72,22.259,22.669,290809,0
2010-10-06,22.728,22.885,22.656,22.872,181029,0
2010-10-07,22.627,22.913,22.204,22.553,183228,0
2010-10-08,22.52,22.905,22.361,22.831,112723,0
2010-10-11,22.863,22.934,22.683,22.799,49351,0
2010-10-12,22.791,22.97,22.585,22.939,102933,0
2010-10-13,23.001,23.558,22.791,23.474,207724,0
2010-10-14,23.412,23.474,23.114,23.421,103123,0
2010-10-15,23.514,23.641,23.343,23.458,80472,0
2010-10-18,23.443,23.751,23.343,23.744,121446,0
2010-10-19,23.458,23.916,23.055,23.214,194407,0
2010-10-20,23.306,24.117,23.306,24.009,125085,0
2010-10-21,24.067,24.239,23.501,23.829,123176,0
2010-10-22,23.758,23.823,23.434,23.73,153363,0
2010-10-25,23.829,23.829,23.467,23.495,136775,0
2010-10-26,23.421,23.715,23.228,23.638,210084,0
2010-10-27,23.541,23.641,23.299,23.507,136902,0
2010-10-28,23.73,23.787,22.97,23.401,135778,0
2010-10-29,23.317,23.679,23.317,23.372,145837,0
2010-11-01,23.458,24.332,23.405,23.901,200771,0
2010-11-02,24.223,24.655,23.952,24.611,185761,0
2010-11-03,24.624,24.624,23.853,24.211,255844,0
2010-11-04,24.468,24.847,24.431,24.84,195099,0
2010-11-05,24.945,25.162,24.819,25.12,208418,0
2010-11-08,25.099,25.12,24.733,25.047,128571,0
2010-11-09,25.084,25.092,24.145,24.337,248858,0
2010-11-10,24.411,24.877,24.411,24.869,104599,0
2010-11-11,24.617,24.847,24.454,24.655,68757,0
2010-11-12,24.337,24.569,24.166,24.311,91255,0
2010-11-15,24.376,24.906,24.352,24.368,93095,0
2010-11-16,24.239,24.239,23.185,23.299,318590,0
2010-11-17,23.359,23.688,23.018,23.514,140649,0
2010-11-18,23.858,24.03,23.738,23.837,113991,0
2010-11-19,23.624,23.837,23.595,23.802,113548,0
2010-11-22,23.758,24.211,23.656,23.867,104552,0
2010-11-23,23.649,23.744,23.527,23.572,159495,0
2010-11-24,23.787,24.211,23.787,24.08,100884,0
2010-11-26,24.059,24.325,24.002,24.239,47337,0
2010-11-29,24.109,24.274,23.764,24.197,132834,0
2010-11-30,23.953,24.056,23.598,23.75,177622,0
2010-12-01,24.117,24.16,23.809,23.874,219123,0
2010-12-02,23.771,24.523,23.771,24.511,112993,0
2010-12-03,24.468,24.491,24.166,24.368,76004,0
2010-12-06,24.352,24.376,24.016,24.239,68408,0
2010-12-07,24.431,24.718,24.325,24.423,164084,0
2010-12-08,24.54,24.54,23.901,23.96,137450,0
2010-12-09,24.188,24.418,23.96,23.975,97582,0
2010-12-10,23.995,24.461,23.952,24.319,86726,0
2010-12-13,24.461,24.476,24.231,24.376,77454,0
2010-12-14,24.383,24.398,24.139,24.231,113321,0
2010-12-15,24.139,24.398,23.771,23.809,168731,0
2010-12-16,23.894,24.045,23.688,23.931,120806,0
2010-12-17,23.858,24.188,23.672,23.967,204025,0
2010-12-20,24.088,24.398,24.08,24.319,115931,0
2010-12-21,24.398,24.511,24.28,24.447,132618,0
2010-12-22,24.476,24.547,24.404,24.511,65698,0
2010-12-23,24.523,24.523,24.231,24.28,100551,0
2010-12-27,24.274,24.274,24.045,24.145,224233,0
2010-12-28,24.231,24.246,23.672,24.132,274395,0
2010-12-29,24.157,24.195,23.976,24.071,169084,0
2010-12-30,23.962,24.077,23.962,24.018,153941,0
2010-12-31,24.025,24.048,23.865,23.872,93203,0
2011-01-03,24.109,24.423,23.982,24.391,274374,0
2011-01-04,24.447,24.447,23.937,24.002,240830,0
2011-01-05,24.038,24.16,24.03,24.125,194961,0
2011-01-06,24.174,24.174,23.982,24.059,185005,0
2011-01-07,24.218,24.325,23.96,24.231,318735,0
2011-01-10,23.702,23.764,23.474,23.595,273522,0
2011-01-11,23.665,23.809,23.487,23.616,138460,0
2011-01-12,23.829,23.867,23.481,23.602,160174,0
2011-01-13,23.649,23.665,23.228,23.359,141323,0
2011-01-14,23.293,23.587,23.293,23.521,104000,0
2011-01-18,23.467,23.58,23.365,23.501,141729,0
2011-01-19,23.434,23.549,22.828,22.863,154875,0
2011-01-20,22.839,23.107,22.839,23.026,124624,0
2011-01-21,23.085,23.14,22.934,23.114,83749,0
2011-01-24,23.221,23.514,23.101,23.45,82295,0
2011-01-25,23.313,23.649,23.185,23.649,160162,0
2011-01-26,23.649,23.987,23.534,23.944,132834,0
2011-01-27,23.952,24.153,23.816,24.059,125139,0
2011-01-28,23.723,23.909,23.243,23.336,140512,0
2011-01-31,23.458,23.902,23.389,23.735,126367,0
2011-02-01,23.829,24.08,23.609,24.038,134870,0
2011-02-02,23.923,24.203,23.923,24.197,135337,0
2011-02-03,24.188,24.289,23.944,24.239,64959,0
2011-02-04,24.261,24.383,24.016,24.383,146203,0
2011-02-07,24.376,24.718,24.267,24.611,101190,0
2011-02-08,24.554,24.696,24.36,24.696,115417,0
2011-02-09,24.561,24.685,24.383,24.655,51427,0
2011-02-10,24.547,24.685,24.511,24.631,72308,0
2011-02-11,24.483,24.724,24.476,24.724,77481,0
2011-02-14,24.685,24.718,24.511,24.655,48722,0
2011-02-15,24.685,24.718,24.483,24.599,74495,0
2011-02-16,24.685,24.69,24.491,24.647,63656,0
2011-02-18,24.718,24.718,24.583,24.655,55863,0
2011-02-22,24.504,24.718,24.117,24.211,149211,0
2011-02-23,24.254,24.418,23.829,24.125,134534,0
2011-02-24,23.944,24.28,23.624,23.779,145818,0
2011-02-25,23.995,24.117,23.723,24.088,226772,0
2011-02-28,24.157,24.813,24.151,24.786,243221,0
2011-03-01,24.786,24.786,24.289,24.479,147685,0
2011-03-02,24.433,24.654,24.23,24.261,109455,0
2011-03-03,24.502,24.807,24.433,24.689,113387,0
2011-03-04,24.718,24.718,24.302,24.483,116586,0
2011-03-07,24.617,24.617,24.002,24.289,97945,0
2011-03-08,24.319,24.805,24.18,24.624,104465,0
2011-03-09,24.812,24.847,24.332,24.476,127625,0
2011-03-10,24.289,24.385,23.932,24.085,85625,0
2011-03-11,24.016,24.289,23.809,24.117,83625,0
2011-03-14,23.944,24.174,23.867,24.117,91384,0
2011-03-15,23.649,24.102,23.649,23.975,97169,0
2011-03-16,23.952,24.18,23.744,23.758,173871,0
2011-03-17,24.018,24.164,23.902,24.042,77383,0
2011-03-18,24.164,24.528,24.085,24.528,204838,0
2011-03-21,24.741,25.062,24.696,24.983,85701,0
2011-03-22,24.977,25.084,24.812,24.892,115282,0
2011-03-23,24.777,25.128,24.483,24.968,133294,0
2011-03-24,25.047,25.155,24.831,25,89987,0
2011-03-25,25.035,25.268,24.931,25.091,91881,0
2011-03-28,25.193,25.5,25.106,25.184,88035,0
2011-03-29,25.193,25.5,25.136,25.385,105559,0
2011-03-30,25.45,25.478,25.259,25.342,134080,0
2011-03-31,25.344,25.606,25.335,25.551,198302,0
2011-04-01,25.713,25.849,25.515,25.769,150980,0
2011-04-04,26.003,26.346,25.901,26.25,266818,0
2011-04-05,26.163,26.221,26.046,26.206,140209,0
2011-04-06,26.265,26.445,26.221,26.381,176172,0
2011-04-07,26.425,26.425,25.967,26.07,130970,0
2011-04-08,26.206,26.245,25.826,26.021,102924,0
2011-04-11,26.098,26.206,25.785,25.997,109707,0
2011-04-12,25.872,26.037,25.746,25.776,84431,0
2011-04-13,25.88,26.009,25.732,25.792,117978,0
2011-04-14,25.581,26.245,25.527,26.245,210996,0
2011-04-15,26.118,26.572,26.118,26.512,204816,0
2011-04-18,26.323,26.396,26.015,26.367,129480,0
2011-04-19,26.403,26.652,26.403,26.637,123703,0
2011-04-20,26.731,27.017,26.703,26.987,186245,0
2011-04-21,27.082,27.155,26.842,27.148,87355,0
2011-04-25,27.192,27.219,27.089,27.219,75789,0
2011-04-26,27.293,27.687,27.227,27.409,106156,0
2011-04-27,27.43,27.73,27.321,27.716,164336,0
2011-04-28,27.561,28.396,27.561,28.32,117308,0
2011-04-29,28.403,28.403,27.929,28.059,186969,0
2011-05-02,28.103,28.19,27.484,27.635,163833,0
2011-05-03,27.461,27.893,27.059,27.43,113529,0
2011-05-04,27.453,27.606,27.265,27.43,101271,0
2011-05-05,27.199,27.885,27.096,27.561,107060,0
2011-05-06,27.826,27.862,27.293,27.445,89743,0
2011-05-09,27.415,27.826,27.242,27.694,127500,0
2011-05-10,27.79,28.475,27.737,28.453,120557,0
2011-05-11,28.407,28.475,27.666,27.73,115039,0
2011-05-12,27.621,28.21,27.511,27.956,117226,0
2011-05-13,28.08,28.366,27.994,28.154,174990,0
2011-05-16,28.072,28.445,27.797,27.826,119211,0
2011-05-17,27.76,28.359,27.723,28.292,186397,0
2011-05-18,28.285,28.503,28.059,28.491,167900,0
2011-05-19,28.459,28.664,28.197,28.531,146203,0
2011-05-20,28.382,28.437,28.162,28.306,144195,0
2011-05-23,27.963,28.132,27.839,27.949,113074,0
2011-05-24,28.053,28.154,27.853,27.963,108160,0
2011-05-25,27.97,28.299,27.832,27.942,173094,0
2011-05-26,27.899,28.21,27.666,28.154,173318,0
2011-05-27,28.19,28.306,28.044,28.279,76061,0
2011-05-31,28.518,29.318,28.491,29.046,700042,0
2011-06-01,29.05,29.108,27.73,27.753,339122,0
2011-06-02,27.819,28.095,27.737,27.885,243104,0
2011-06-03,27.526,28.109,27.344,27.845,158731,0
2011-06-06,27.853,28.095,27.621,27.775,188148,0
2011-06-07,27.928,28.168,27.853,27.905,108087,0
2011-06-08,27.928,28.132,27.79,27.913,106953,0
2011-06-09,27.992,27.992,27.489,27.517,125500,0
2011-06-10,27.415,27.415,26.337,26.478,240480,0
2011-06-13,26.478,26.789,26.367,26.439,177755,0
2011-06-14,26.723,27.029,26.652,26.804,115839,0
2011-06-15,26.578,26.717,26.375,26.629,126112,0
2011-06-16,26.599,26.991,26.434,26.851,120294,0
2011-06-17,27.037,27.593,26.878,27.14,219072,0
2011-06-20,27.119,27.708,27.119,27.708,109293,0
2011-06-21,27.928,27.956,27.606,27.87,104953,0
2011-06-22,27.819,27.935,27.6,27.628,66523,0
2011-06-23,27.242,27.273,26.774,26.834,142285,0
2011-06-24,26.967,27.34,26.769,26.805,434332,0
2011-06-27,26.804,27.199,26.804,26.943,107234,0
2011-06-28,26.964,27.126,26.82,27.082,97694,0
2011-06-29,27.126,27.28,27.017,27.148,95947,0
2011-06-30,27.292,27.606,27.125,27.207,148947,0
2011-07-01,27.308,27.784,27.212,27.68,131410,0
2011-07-05,27.718,28.088,27.606,27.983,127824,0
2011-07-06,28.059,28.308,27.925,28.268,157338,0
2011-07-07,28.363,28.696,28.331,28.547,180625,0
2011-07-08,28.458,28.547,28.205,28.497,122324,0
2011-07-11,28.435,28.53,28.023,28.25,98745,0
2011-07-12,28.191,28.739,28.191,28.435,131472,0
2011-07-13,28.502,28.658,28.15,28.191,107617,0
2011-07-14,28.198,28.198,27.614,27.881,100438,0
2011-07-15,27.918,28.435,27.821,28.371,130792,0
2011-07-18,28.221,28.236,27.842,28.065,107338,0
2011-07-19,28.259,28.725,28.109,28.725,98916,0
2011-07-20,28.756,28.896,28.49,28.867,85916,0
2011-07-21,28.902,29.251,28.629,29.097,169551,0
2011-07-22,29.156,29.207,28.917,29.163,89806,0
2011-07-25,28.896,28.971,28.718,28.756,104057,0
2011-07-26,28.739,28.829,28.378,28.718,112538,0
2011-07-27,28.474,28.642,27.627,27.68,161551,0
2011-07-28,27.828,28.458,27.539,28.458,191927,0
2011-07-29,28.172,28.549,27.712,28.362,177763,0
2011-08-01,28.718,28.718,27.784,27.992,148409,0
2011-08-02,27.773,28.256,27.366,27.405,208846,0
2011-08-03,27.407,27.68,26.756,27.539,187002,0
2011-08-04,27.258,27.968,26.249,26.369,280364,0
2011-08-05,26.509,26.679,25.473,25.606,338033,0
2011-08-08,24.832,25.33,23.086,23.095,467017,0
2011-08-09,23.508,25.614,22.597,25.599,355997,0
2011-08-10,24.625,26.332,24.441,24.649,228085,0
2011-08-11,24.918,26.65,24.674,26.024,194247,0
2011-08-12,26.272,26.627,25.724,26.332,151454,0
2011-08-15,26.495,27.412,26.495,27.4,99169,0
2011-08-16,27.11,27.866,26.932,27.666,135737,0
2011-08-17,27.821,28.079,27.531,27.738,94258,0
2011-08-18,26.889,26.998,25.914,26.184,249817,0
2011-08-19,25.752,26.769,25.56,26.075,139806,0
2011-08-22,26.679,26.769,25.389,25.695,121023,0
2011-08-23,25.819,26.482,25.426,26.427,168387,0
2011-08-24,26.495,27.308,26.244,27.22,168781,0
2011-08-25,27.412,27.738,25.842,26.094,159840,0
2011-08-26,25.939,27.132,25.576,27.007,161399,0
2011-08-29,27.322,28.205,26.932,28.109,150580,0
2011-08-30,27.756,28.465,27.377,28.282,132612,0
2011-08-31,28.45,28.649,27.859,28.565,358974,0
2011-09-01,28.563,28.762,27.718,27.738,137113,0
2011-09-02,27.125,27.842,27.047,27.06,126170,0
2011-09-06,26.325,27.531,26.325,27.448,241595,0
2011-09-07,27.932,28.511,27.607,28.491,211731,0
2011-09-08,28.385,28.678,27.839,28.127,107979,0
2011-09-09,27.747,27.976,27.274,27.553,257700,0
2011-09-12,27.192,27.8,26.924,27.731,101150,0
2011-09-13,27.881,28.404,27.724,28.124,215898,0
2011-09-14,28.412,28.682,27.918,28.443,167180,0
2011-09-15,28.71,28.902,28.458,28.89,192830,0
2011-09-16,28.792,29.645,28.785,29.586,367387,0
2011-09-19,29.124,29.437,28.94,29.097,126047,0
2011-09-20,29.237,29.517,28.917,28.993,184202,0
2011-09-21,28.999,29.089,27.007,27.072,184456,0
2011-09-22,25.881,27.125,25.881,26.376,297611,0
2011-09-23,26.378,26.776,26.079,26.462,238118,0
2011-09-26,26.756,27.027,26.109,26.774,146035,0
2011-09-27,27.347,28.184,27.058,27.539,256811,0
2011-09-28,27.585,27.777,26.355,26.421,177735,0
2011-09-29,26.976,26.976,26.109,26.769,194670,0
2011-09-30,26.366,26.989,26.063,26.08,176830,0
2011-10-03,26.006,26.383,24.88,24.88,243633,0
2011-10-04,24.644,26.981,24.455,26.884,226662,0
2011-10-05,26.921,26.921,25.329,26.453,216638,0
2011-10-06,26.317,26.981,26.014,26.912,209589,0
2011-10-07,26.973,27.374,25.904,25.964,158942,0
2011-10-10,26.528,27.561,26.341,27.546,171828,0
2011-10-11,27.185,27.351,26.711,27.207,142871,0
2011-10-12,27.457,27.968,27.261,27.489,314877,0
2011-10-13,27.291,27.644,26.876,27.343,95351,0
2011-10-14,27.676,27.734,27.359,27.6,196890,0
2011-10-17,27.441,27.69,26.791,26.912,137412,0
2011-10-18,27.05,27.953,26.965,27.773,170416,0
2011-10-19,27.607,28.066,27.253,27.424,117054,0
2011-10-20,27.917,27.917,26.528,27.569,137070,0
2011-10-21,28.444,28.687,27.751,28.3,174347,0
2011-10-24,28.54,28.941,28.209,28.844,168723,0
2011-10-25,28.315,28.73,27.932,28.153,114420,0
2011-10-26,28.499,28.499,27.759,28.286,174429,0
2011-10-27,29.031,29.74,28.715,29.567,290873,0
2011-10-28,29.365,29.513,28.746,28.973,159719,0
2011-10-31,28.616,29.129,28.351,28.709,170371,0
2011-11-01,27.895,28.867,27.585,27.846,186787,0
2011-11-02,28.188,28.844,27.983,28.625,122728,0
2011-11-03,28.812,28.918,27.879,28.859,178333,0
2011-11-04,28.672,28.842,28.296,28.765,74208,0
2011-11-07,28.76,28.791,28.172,28.722,70147,0
2011-11-08,28.836,28.909,28.256,28.828,110274,0
2011-11-09,28.179,28.533,27.676,27.697,145265,0
2011-11-10,28.195,28.195,27.539,27.593,95857,0
2011-11-11,27.932,28.428,27.924,28.279,109704,0
2011-11-14,28.256,28.322,27.508,27.704,96157,0
2011-11-15,27.636,28.081,27.464,27.999,98214,0
2011-11-16,27.742,28.118,27.495,27.524,86357,0
2011-11-17,27.6,27.804,27.11,27.222,92698,0
2011-11-18,27.343,27.343,26.959,27.284,84164,0
2011-11-21,26.724,27.005,2.622,26.364,117722,0
2011-11-22,26.393,26.574,26.037,26.121,75890,0
2011-11-23,25.933,25.933,25.264,25.307,136170,0
2011-11-25,25.17,25.693,25.081,25.257,61142,0
2011-11-28,25.956,26.166,25.631,26.002,151297,0
2011-11-29,26.002,26.121,25.557,25.717,82516,0
2011-11-30,26.593,26.972,26.218,26.942,339170,0
2011-12-01,26.912,26.912,26.099,26.166,202237,0
2011-12-02,26.265,26.791,2.622,26.334,92136,0
2011-12-05,26.658,26.937,26.416,26.695,161346,0
2011-12-06,26.256,26.325,25.229,26.067,198080,0
2011-12-07,25.866,26.102,25.635,26.023,265765,0
2011-12-08,25.666,25.875,25.254,25.314,188172,0
2011-12-09,25.368,26.032,25.159,25.813,201105,0
2011-12-12,25.662,26.4,25.315,25.557,173759,0
2011-12-13,25.798,25.798,25.224,25.315,142204,0
2011-12-14,25.203,25.653,25.136,25.42,118715,0
2011-12-15,25.775,26.092,25.413,26.046,129811,0
2011-12-16,26.164,26.74,26.164,26.633,240206,0
2011-12-19,26.765,26.765,26.364,26.438,118333,0
2011-12-20,26.871,27.168,26.8,27.168,147396,0
2011-12-21,27.154,27.644,26.824,27.469,105164,0
2011-12-22,27.576,27.921,27.493,27.551,137152,0
2011-12-23,27.721,28.059,27.485,27.997,158782,0
2011-12-27,27.929,28.189,27.66,28.097,142170,0
2011-12-28,28.097,28.383,27.828,27.85,175905,0
2011-12-29,27.958,28.127,27.892,28.043,54609,0
2011-12-30,27.99,28.229,27.871,28.015,153016,0
2012-01-03,28.749,29.108,28.065,28.341,219442,0
2012-01-04,28.145,28.582,27.684,28.442,304289,0
2012-01-05,28.35,28.803,28.219,28.78,171304,0
2012-01-06,28.856,29.123,28.64,28.757,176051,0
2012-01-09,28.757,29.031,28.656,28.917,172354,0
2012-01-10,28.367,28.367,27.66,27.728,563952,0
2012-01-11,26.887,28.153,26.887,27.913,5358875,0
2012-01-12,27.828,28.526,27.407,28.498,942199,0
2012-01-13,28.268,29.065,27.936,28.908,873966,0
2012-01-17,29.056,29.101,28.741,28.908,284263,0
2012-01-18,28.795,29.325,28.633,28.988,319682,0
2012-01-19,29.073,29.156,28.718,28.842,279039,0
2012-01-20,28.78,29.156,28.78,29.156,445317,0
2012-01-23,29.156,29.522,28.994,29.349,228750,0
2012-01-24,29.073,29.77,29.031,29.77,380788,0
2012-01-25,29.592,30.459,29.592,30.45,515435,0
2012-01-26,30.489,31.018,30.285,31.018,378561,0
2012-01-27,30.85,31.34,30.85,31.049,430683,0
2012-01-30,30.841,30.989,30.513,30.596,221912,0
2012-01-31,30.786,30.898,30.561,30.754,1126412,0
2012-02-01,30.942,31.632,30.737,31.601,501868,0
2012-02-02,31.441,31.701,31.218,31.373,221711,0
2012-02-03,31.764,31.891,31.381,31.831,277295,0
2012-02-06,31.815,31.885,31.187,31.273,238910,0
2012-02-07,31.281,31.357,30.933,31.134,198247,0
2012-02-08,31.149,31.409,30.91,31.388,260760,0
2012-02-09,31.401,31.433,30.889,31.011,217442,0
2012-02-10,30.758,31.134,30.68,30.744,144215,0
2012-02-13,31.073,31.34,30.865,31.34,233271,0
2012-02-14,31.288,31.288,30.652,30.744,179410,0
2012-02-15,30.828,31.003,30.393,30.621,218553,0
2012-02-16,30.672,31.294,30.589,31.266,262560,0
2012-02-17,31.409,31.409,30.995,31.288,218086,0
2012-02-21,31.479,31.479,30.989,31.109,266793,0
2012-02-22,30.989,31.226,30.981,31.027,219017,0
2012-02-23,31.226,31.234,30.874,31.218,294565,0
2012-02-24,31.441,31.463,31.003,31.109,176020,0
2012-02-27,31.2,31.823,31.2,31.771,265739,0
2012-02-28,31.771,31.915,31.401,31.687,248309,0
2012-02-29,31.745,31.993,31.488,31.739,437181,0
2012-03-01,31.815,32.04,31.716,31.831,228869,0
2012-03-02,31.815,32.01,31.512,31.745,234207,0
2012-03-05,31.746,32.43,31.647,32.269,304416,0
2012-03-06,32.027,32.494,31.965,32.066,280527,0
2012-03-07,32.222,32.368,32.019,32.322,129694,0
2012-03-08,32.448,32.649,32.339,32.635,302614,0
2012-03-09,32.63,33.159,32.589,32.95,323032,0
2012-03-12,33.013,33.383,32.822,33.234,232657,0
2012-03-13,33.441,33.504,32.997,33.396,286054,0
2012-03-14,33.334,33.512,32.926,33.067,188221,0
2012-03-15,33.089,33.226,32.659,33.159,180352,0
2012-03-16,32.914,33.175,32.615,33.059,671391,0
2012-03-19,32.859,33.665,32.65,33.143,481881,0
2012-03-20,32.926,33.396,32.859,33.059,259017,0
2012-03-21,33.226,33.383,33.051,33.051,228446,0
2012-03-22,32.866,33.112,32.721,32.926,401652,0
2012-03-23,32.944,33.1,32.742,32.921,299776,0
2012-03-26,33.268,33.358,32.983,33.159,179510,0
2012-03-27,33.234,33.358,33.135,33.175,165707,0
2012-03-28,33.234,33.31,32.926,33.097,164692,0
2012-03-29,32.914,33.217,32.589,33.082,122803,0
2012-03-30,33.357,33.357,33.1,33.228,321048,0
2012-04-02,33.135,33.48,33.089,33.441,309460,0
2012-04-03,33.49,33.816,33.303,33.42,286982,0
2012-04-04,33.157,33.186,32.797,33.092,229974,0
2012-04-05,33.123,33.123,32.681,32.853,163672,0
2012-04-09,32.44,32.602,32.298,32.44,163896,0
2012-04-10,32.502,32.58,31.481,31.542,350629,0
2012-04-11,31.8,31.831,31.512,31.823,285767,0
2012-04-12,31.981,32.26,31.815,32.119,262311,0
2012-04-13,31.973,32.222,31.823,31.993,182947,0
2012-04-16,32.119,32.649,31.981,32.627,258846,0
2012-04-17,32.927,32.927,32.564,32.594,183314,0
2012-04-18,32.471,32.627,32.346,32.516,205597,0
2012-04-19,32.602,32.789,32.416,32.75,383068,0
2012-04-20,32.944,33.132,32.822,33.084,220956,0
2012-04-23,32.635,32.688,32.314,32.611,158544,0
2012-04-24,32.688,33.25,32.602,33.202,101716,0
2012-04-25,33.458,33.623,33.14,33.606,261461,0
2012-04-26,33.435,33.656,32.984,33.656,202685,0
2012-04-27,33.676,34.3,33.384,34.089,253970,0
2012-04-30,34.143,34.455,33.87,34.062,230991,0
2012-05-01,34.096,34.689,33.958,34.114,277282,0
2012-05-02,34.004,34.3,33.64,34.248,114295,0
2012-05-03,34.308,34.433,34.089,34.356,167881,0
2012-05-04,34.17,34.256,34.004,34.096,173666,0
2012-05-07,34.044,34.494,33.887,34.347,272340,0
2012-05-08,34.082,34.308,34.012,34.121,238441,0
2012-05-09,33.816,34.137,33.757,33.887,178565,0
2012-05-10,34.075,34.308,33.631,34.089,146160,0
2012-05-11,33.911,34.089,33.615,33.85,113853,0
2012-05-14,33.606,33.816,33.25,33.318,106520,0
2012-05-15,33.358,33.582,33.008,33.257,235664,0
2012-05-16,33.405,33.476,32.75,32.953,268177,0
2012-05-17,32.899,32.907,32.074,32.096,254802,0
2012-05-18,32.036,32.407,31.56,31.669,147248,0
2012-05-21,31.792,32.276,31.506,32.237,138802,0
2012-05-22,32.237,32.509,31.941,32.145,151493,0
2012-05-23,31.941,32.074,31.293,32.01,222334,0
2012-05-24,32.027,32.214,31.465,31.985,103853,0
2012-05-25,31.973,32.096,31.59,31.721,74071,0
2012-05-29,31.886,32.145,31.676,32.043,113715,0
2012-05-30,31.763,31.8,31.366,31.535,150086,0
2012-05-31,31.53,32.099,31.268,32.09,242457,0
2012-06-01,31.497,31.893,30.96,31.062,285319,0
2012-06-04,31.156,31.281,30.488,30.96,163203,0
2012-06-05,30.9,31.719,30.811,31.705,147365,0
2012-06-06,31.986,32.211,31.617,32.211,123456,0
2012-06-07,32.576,32.604,31.942,32.123,210921,0
2012-06-08,32.049,32.649,31.958,32.635,126237,0
2012-06-11,32.836,33.039,31.73,31.8,248826,0
2012-06-12,31.973,32.305,31.792,32.237,101232,0
2012-06-13,32.222,32.681,31.815,31.934,107570,0
2012-06-14,32.001,32.859,31.934,32.789,188302,0
2012-06-15,32.827,33.476,32.783,33.476,271083,0
2012-06-18,33.318,33.958,33.318,33.53,415317,0
2012-06-19,33.663,34.248,33.582,33.896,192604,0
2012-06-20,33.825,34.114,33.582,33.779,108093,0
2012-06-21,33.857,33.857,32.921,33.054,129315,0
2012-06-22,33.189,33.394,32.66,32.685,1465443,0
2012-06-25,32.673,32.907,32.246,32.695,159120,0
2012-06-26,32.797,32.984,32.471,32.494,199975,0
2012-06-27,32.735,33.148,32.594,33.039,176749,0
2012-06-28,32.883,33.28,32.509,33.241,160199,0
2012-06-29,33.812,34.791,33.656,34.447,473108,0
2012-07-02,34.87,35.242,34.555,35.187,252898,0
2012-07-03,35.132,35.662,35.132,35.567,165958,0
2012-07-05,35.629,35.731,34.967,35.234,157626,0
2012-07-06,34.953,35.622,34.927,35.503,183208,0
2012-07-09,35.463,35.978,35.313,35.914,265186,0
2012-07-10,36.008,36.324,35.439,35.662,306543,0
2012-07-11,35.211,35.479,34.768,35.25,310406,0
2012-07-12,34.815,35.844,34.744,35.613,178868,0
2012-07-13,35.613,36.284,35.596,36.197,147102,0
2012-07-16,36.197,36.65,35.961,36.41,124105,0
2012-07-17,36.686,36.931,36.127,36.79,131125,0
2012-07-18,36.735,36.979,36.592,36.774,202827,0
2012-07-19,36.877,36.964,36.056,36.559,170587,0
2012-07-20,36.254,36.6,36.04,36.592,137119,0
2012-07-23,36.04,36.453,35.93,36.444,128995,0
2012-07-24,36.466,36.6,36.245,36.453,168539,0
2012-07-25,36.702,36.87,36.238,36.592,160530,0
2012-07-26,36.837,36.979,35.803,36.324,171536,0
2012-07-27,36.386,37.01,36.333,36.735,119179,0
2012-07-30,36.735,37.184,36.506,36.546,226692,0
2012-07-31,36.487,36.817,36.275,36.794,204464,0
2012-08-01,36.939,37.776,36.642,36.642,299702,0
2012-08-02,36.6,37.036,36.212,37.027,146042,0
2012-08-03,37.375,37.776,37.201,37.342,242040,0
2012-08-06,37.392,37.5,36.973,37.01,146512,0
2012-08-07,37.17,37.248,36.506,36.567,162596,0
2012-08-08,36.434,36.821,36,36.307,356072,0
2012-08-09,36.333,36.642,35.961,36.079,174318,0
2012-08-10,36.118,36.497,35.936,36.254,103360,0
2012-08-13,36.168,36.379,35.74,36.15,110805,0
2012-08-14,36.316,36.404,36.056,36.221,87772,0
2012-08-15,36.221,36.307,35.898,36.29,183547,0
2012-08-16,36.205,36.473,35.986,36.459,71525,0
2012-08-17,36.364,36.829,36.364,36.829,75355,0
2012-08-20,36.87,36.957,36.559,36.634,99101,0
2012-08-21,36.744,36.9,36.221,36.371,113968,0
2012-08-22,36.379,36.524,36.049,36.404,104100,0
2012-08-23,36.404,36.434,36.135,36.159,56705,0
2012-08-24,36.127,36.404,36.111,36.245,132420,0
2012-08-27,36.316,36.419,36.245,36.35,52633,0
2012-08-28,36.324,36.404,36.23,36.324,95289,0
2012-08-29,36.324,36.459,36.271,36.404,87453,0
2012-08-30,36.189,36.434,36.168,36.307,90680,0
2012-08-31,36.32,36.354,36.041,36.177,253914,0
2012-09-04,36.184,36.347,35.913,36.32,119201,0
2012-09-05,36.193,36.338,35.888,35.951,111942,0
2012-09-06,36.259,36.32,35.961,36.32,127352,0
2012-09-07,36.324,36.386,36.189,36.284,97015,0
2012-09-10,36.277,36.324,36.031,36.245,98401,0
2012-09-11,34.92,34.953,34.667,34.783,2165741,0
2012-09-12,34.752,34.894,34.25,34.834,614131,0
2012-09-13,34.808,35.228,34.808,35.069,807461,0
2012-09-14,35.215,35.334,35.05,35.215,294759,0
2012-09-17,35.125,35.361,34.863,35.022,142594,0
2012-09-18,35.047,35.098,34.778,34.987,117809,0
2012-09-19,35.116,35.194,34.879,34.944,166306,0
2012-09-20,34.879,35.014,34.799,34.959,309678,0
2012-09-21,35.272,35.334,35.087,35.135,379227,0
2012-09-24,35.022,35.447,34.995,35.116,269489,0
2012-09-25,35.202,35.384,34.651,34.673,335742,0
2012-09-26,34.767,35.489,34.735,35.263,481200,0
2012-09-27,35.312,35.496,34.894,35.064,238153,0
2012-09-28,34.852,35.208,34.715,34.838,630050,0
2012-10-01,34.937,35.05,34.23,34.615,250796,0
2012-10-02,34.758,34.953,34.647,34.894,161621,0
2012-10-03,35.05,35.247,34.927,35.05,429456,0
2012-10-04,35.168,35.215,34.455,34.879,249855,0
2012-10-05,35.279,35.431,34.894,35.015,249564,0
2012-10-08,34.937,34.981,34.527,34.543,129658,0
2012-10-09,34.615,34.63,34.143,34.494,218128,0
2012-10-10,34.101,34.75,33.759,34.721,163997,0
2012-10-11,34.885,34.927,34.567,34.87,196444,0
2012-10-12,34.823,35.145,34.592,34.776,254976,0
2012-10-15,34.767,35.464,34.39,35.168,295724,0
2012-10-16,35.288,35.288,35.05,35.255,128427,0
2012-10-17,35.215,35.328,35.064,35.183,94155,0
2012-10-18,35.239,35.673,35.12,35.642,146786,0
2012-10-19,35.561,35.728,35.263,35.447,202945,0
2012-10-22,35.464,35.464,34.855,35.05,120352,0
2012-10-23,34.885,35.032,34.278,34.901,226769,0
2012-10-24,34.981,35.288,34.742,35.032,130347,0
2012-10-25,35.247,35.247,33.47,33.735,246861,0
2012-10-26,33.64,33.782,32.756,33.656,356206,0
2012-10-31,33.348,33.752,32.748,33.63,246882,0
2012-11-01,33.691,33.968,33.332,33.565,250004,0
2012-11-02,33.812,34.15,33.518,33.572,166732,0
2012-11-05,33.596,33.821,33.132,33.588,114945,0
2012-11-06,33.735,33.775,33.34,33.744,138705,0
2012-11-07,33.526,33.64,33.219,33.236,141409,0
2012-11-08,33.1,33.375,32.644,32.644,127640,0
2012-11-09,32.461,32.461,29.704,31.897,337220,0
2012-11-12,31.923,32.044,30.977,31.226,231846,0
2012-11-13,31.017,31.402,30.762,30.883,134949,0
2012-11-14,30.898,30.97,29.68,29.719,227691,0
2012-11-15,29.68,29.696,28.96,29.31,283568,0
2012-11-16,29.216,30.874,29.216,30.778,338415,0
2012-11-19,30.929,31.276,30.739,31.073,203415,0
2012-11-20,31.049,31.329,30.808,31.284,222067,0
2012-11-21,31.475,31.564,30.883,31.01,131383,0
2012-11-23,31.073,31.297,30.642,31.297,70706,0
2012-11-26,31.259,31.53,30.521,30.827,137231,0
2012-11-27,30.696,30.883,30.438,30.537,169129,0
2012-11-28,30.97,31.322,30.475,30.672,318749,0
2012-11-29,30.883,31.01,30.485,30.754,219124,0
2012-11-30,30.876,30.923,30.435,30.923,359768,0
2012-12-03,31.049,32.044,31.035,31.964,237956,0
2012-12-04,31.897,32.299,31.659,31.707,148252,0
2012-12-05,31.707,31.781,31.322,31.435,126463,0
2012-12-06,31.388,31.659,31.112,31.338,152382,0
2012-12-07,31.627,31.907,31.466,31.746,127542,0
2012-12-10,31.876,34.439,31.579,31.746,108863,0
2012-12-11,31.972,32.179,31.691,31.867,155524,0
2012-12-12,31.852,31.932,31.017,31.185,175270,0
2012-12-13,31.147,31.305,30.778,30.97,98580,0
2012-12-14,31.112,31.289,30.672,30.808,159945,0
2012-12-17,31.059,31.347,30.841,31.073,220294,0
2012-12-18,31.042,31.259,30.906,31.251,137771,0
2012-12-19,31.313,31.659,31.244,31.514,148677,0
2012-12-20,31.514,32.038,31.338,31.883,156941,0
2012-12-21,31.867,32.245,31.684,32.044,375614,0
2012-12-24,31.932,32.044,31.803,32.001,72238,0
2012-12-26,31.964,32.306,31.764,31.835,143679,0
2012-12-27,32.115,32.231,31.58,31.992,121182,0
2012-12-28,31.881,32.346,31.857,31.857,119035,0
2012-12-31,31.857,32.587,31.857,32.492,153337,0
2013-01-02,33.045,33.47,32.809,33.388,259682,0
2013-01-03,33.443,33.686,33.152,33.192,158905,0
2013-01-04,33.388,33.582,33.184,33.33,143047,0
2013-01-07,33.305,33.551,32.9,33.079,293525,0
2013-01-08,32.974,33.47,32.974,33.313,131724,0
2013-01-09,33.388,33.793,33.313,33.772,132162,0
2013-01-10,33.893,33.941,33.672,33.868,115916,0
2013-01-11,33.924,33.924,33.29,33.396,131839,0
2013-01-14,33.396,33.909,33.053,33.901,214599,0
2013-01-15,33.893,34.375,33.74,34.331,151444,0
2013-01-16,34.283,34.479,34.016,34.359,75534,0
2013-01-17,34.545,34.92,34.316,34.854,165092,0
2013-01-18,34.893,35.139,34.585,35.066,141664,0
2013-01-22,35.066,35.268,34.945,35.261,105986,0
2013-01-23,35.212,35.579,35.212,35.49,137257,0
2013-01-24,35.431,35.579,34.821,35.277,245321,0
2013-01-25,35.326,35.326,34.945,35.31,124430,0
2013-01-28,35.342,35.611,35.171,35.53,112461,0
2013-01-29,35.611,35.913,35.157,35.563,144639,0
2013-01-30,35.439,35.513,34.634,34.788,130016,0
2013-01-31,34.797,35.034,34.521,34.981,158627,0
2013-02-01,35.073,35.4,35.025,35.36,194376,0
2013-02-04,35.261,35.497,3.496,35.104,126413,0
2013-02-05,35.171,35.342,34.877,34.974,102609,0
2013-02-06,34.821,35.104,34.699,35.066,99041,0
2013-02-07,35.089,35.229,34.869,35.089,64225,0
2013-02-08,35.188,35.724,35.066,35.646,92477,0
2013-02-11,35.619,35.798,35.439,35.513,86380,0
2013-02-12,35.513,36.099,35.48,36.01,95042,0
2013-02-13,36.018,36.452,35.93,36.443,130216,0
2013-02-14,36.718,37.248,36.507,36.889,165695,0
2013-02-15,36.973,37.337,36.833,37.215,198064,0
2013-02-19,37.215,38.079,37.208,38.048,231049,0
2013-02-20,38.079,38.528,37.794,38.079,286506,0
2013-02-21,38.048,38.65,37.769,38.073,255135,0
2013-02-22,38.274,38.65,38.039,38.633,238686,0
2013-02-25,38.667,38.829,37.958,38.03,203641,0
2013-02-26,38.048,38.347,37.599,38.039,204926,0
2013-02-27,38.006,38.331,37.899,38.137,115038,0
2013-02-28,38.194,38.308,37.875,37.899,304404,0
2013-03-01,37.77,38.324,37.294,38.258,213949,0
2013-03-04,38.292,38.461,38.11,38.267,168276,0
2013-03-05,38.381,38.572,38.177,38.399,178434,0
2013-03-06,38.555,38.555,37.985,38.258,155622,0
2013-03-07,38.283,38.464,38.202,38.275,255843,0
2013-03-08,38.506,38.588,38.168,38.588,125707,0
2013-03-11,38.431,38.583,38.217,38.283,118485,0
2013-03-12,37.86,37.86,37.126,37.208,454209,0
2013-03-13,36.859,37.256,36.71,37.117,3149679,0
2013-03-14,37.059,37.989,36.979,37.875,597064,0
2013-03-15,37.632,38.292,37.581,38.177,508025,0
2013-03-18,37.803,38.169,37.696,38.073,192981,0
2013-03-19,38.063,38.308,37.761,37.98,184322,0
2013-03-20,38.1,38.226,37.499,37.762,178115,0
2013-03-21,37.466,38.24,37.433,37.614,305217,0
2013-03-22,37.839,38.862,37.805,38.836,693516,0
2013-03-25,38.811,39.143,38.779,39.068,248756,0
2013-03-26,39.331,40.166,39.215,40.166,550402,0
2013-03-27,39.818,40.662,39.644,40.387,440430,0
2013-03-28,40.431,40.743,40.197,40.699,967938,0
2013-04-01,40.554,40.751,39.834,40.593,344340,0
2013-04-02,40.867,41.015,39.901,40.121,339835,0
2013-04-03,39.941,40.121,38.828,38.976,336501,0
2013-04-04,38.95,39.397,38.794,39.341,305083,0
2013-04-05,38.712,39.751,38.473,39.653,244490,0
2013-04-08,39.811,40.131,39.603,39.85,182089,0
2013-04-09,39.834,39.992,39.43,39.693,164868,0
2013-04-10,39.711,40.115,39.522,39.884,198486,0
2013-04-11,39.76,40.545,39.76,40.254,203990,0
2013-04-12,40.09,40.413,40.074,40.396,188745,0
2013-04-15,40.237,40.405,39.422,39.486,252710,0
2013-04-16,39.85,40.28,39.38,40.181,167688,0
2013-04-17,40.023,40.023,39.341,39.85,440453,0
2013-04-18,39.999,40.007,39.585,39.992,196434,0
2013-04-19,39.957,40.809,39.801,40.768,370680,0
2013-04-22,40.84,40.942,40.098,40.609,179397,0
2013-04-23,40.775,40.858,40.246,40.422,156233,0
2013-04-24,40.296,40.52,39.957,40.289,127826,0
2013-04-25,40.222,40.493,40.041,40.237,208112,0
2013-04-26,40.05,40.554,39.967,40.431,194274,0
2013-04-29,40.662,41.235,40.431,41.213,165126,0
2013-04-30,41.253,42.202,41.081,42.202,292928,0
2013-05-01,42.202,42.492,41.024,41.04,314370,0
2013-05-02,41.253,42.077,41.17,41.74,315628,0
2013-05-03,42.228,42.953,41.978,42.765,295696,0
2013-05-06,42.765,43.242,42.765,42.897,186641,0
2013-05-07,43.052,43.557,42.788,43.532,158729,0
2013-05-08,43.579,43.673,42.796,43.258,171345,0
2013-05-09,43.167,43.655,42.722,43.349,141403,0
2013-05-10,43.44,44.034,43.44,43.936,146810,0
2013-05-13,43.936,44.264,43.833,44.264,138151,0
2013-05-14,44.168,44.908,43.736,44.908,176456,0
2013-05-15,44.999,45.279,44.363,45.197,273491,0
2013-05-16,45.197,45.714,44.934,45.504,227439,0
2013-05-17,45.759,46.516,45.759,46.303,348398,0
2013-05-20,46.204,46.385,45.848,46.303,190265,0
2013-05-21,46.402,47.029,46.229,46.938,138452,0
2013-05-22,46.907,47.671,45.147,45.413,303558,0
2013-05-23,45.016,45.016,43.043,43.275,373745,0
2013-05-24,43.068,43.283,42.698,43.275,212869,0
2013-05-28,43.727,44.398,43.177,43.463,142266,0
2013-05-29,43.125,43.523,42.093,42.788,198482,0
2013-05-30,42.805,43.141,42.409,42.796,207480,0
2013-05-31,42.601,42.727,41.194,41.226,312527,0
2013-06-03,41.28,41.823,40.782,41.378,339463,0
2013-06-04,41.477,41.955,41.189,41.353,312825,0
2013-06-05,41.353,41.444,40.643,40.782,212669,0
2013-06-06,40.782,41.296,40.413,41.27,140475,0
2013-06-07,41.534,41.74,40.537,41.096,98776,0
2013-06-10,41.13,41.435,40.725,40.915,85952,0
2013-06-11,40.609,40.882,39.859,40.369,143065,0
2013-06-12,40.609,40.662,39.397,39.439,141666,0
2013-06-13,39.513,40.662,39.397,40.512,185268,0
2013-06-14,40.461,41.024,40.323,40.956,131068,0
2013-06-17,41.253,41.484,40.751,41.065,100753,0
2013-06-18,41.17,42.681,40.775,42.427,163310,0
2013-06-19,42.409,42.548,41.024,41.096,99950,0
2013-06-20,40.635,41.024,38.985,39.242,209038,0
2013-06-21,39.561,40.19,39.297,39.603,399717,0
2013-06-24,39.143,39.553,38.283,38.648,233083,0
2013-06-25,39.068,39.463,38.283,39.273,272352,0
2013-06-26,39.599,40.185,39.481,39.833,162144,0
2013-06-27,40.151,41.782,40.151,41.773,158355,0
2013-06-28,41.824,42.434,41.464,41.607,300748,0
2013-07-01,41.916,42.342,41.614,41.982,181941,0
2013-07-02,42,42.752,41.748,42.752,177637,0
2013-07-03,42.734,42.995,42.334,42.632,152326,0
2013-07-05,43.252,43.469,41.782,42.943,137087,0
2013-07-08,43.053,43.312,42.903,43.095,205550,0
2013-07-09,43.345,44.098,43.12,43.829,244692,0
2013-07-10,43.829,44.239,43.396,43.556,227623,0
2013-07-11,43.962,44.301,43.345,43.565,253771,0
2013-07-12,43.54,43.602,43.17,43.245,102372,0
2013-07-15,43.396,43.565,42.918,43.296,157869,0
2013-07-16,43.376,43.896,43.127,43.565,349776,0
2013-07-17,43.703,43.728,42.935,43.095,208877,0
2013-07-18,43.236,43.63,43.053,43.462,144492,0
2013-07-19,43.403,44.246,43.003,43.988,145520,0
2013-07-22,44.173,44.55,43.855,44.239,117389,0
2013-07-23,44.349,44.491,43.486,44.007,273395,0
2013-07-24,44.4,44.608,42.66,42.769,249969,0
2013-07-25,43.422,44.507,42.309,42.56,194738,0
2013-07-26,42.282,42.475,41.773,42.359,79550,0
2013-07-29,42.391,42.925,42.318,42.427,208268,0
2013-07-30,42.727,43.287,41.681,41.991,130530,0
2013-07-31,42.259,42.457,40.437,40.484,294208,0
2013-08-01,40.738,41.298,40.476,40.645,209865,0
2013-08-02,40.576,40.894,40.394,40.545,127436,0
2013-08-05,40.45,40.903,40.444,40.593,142555,0
2013-08-06,40.593,40.887,40.201,40.32,138796,0
2013-08-07,40.218,40.554,39.892,40.125,117248,0
2013-08-08,40.259,40.303,39.391,39.682,137646,0
2013-08-09,39.609,40.294,39.508,39.59,157773,0
2013-08-12,39.449,39.565,38.605,39.297,208973,0
2013-08-13,39.273,39.273,38.195,38.512,229095,0
2013-08-14,38.587,38.619,38.17,38.344,157583,0
2013-08-15,37.844,38.077,37.25,37.25,150675,0
2013-08-16,37.142,37.142,36.062,36.078,257426,0
2013-08-19,36.029,36.239,35.228,35.235,143263,0
2013-08-20,35.326,35.98,35.176,35.912,261094,0
2013-08-21,35.795,36.413,35.218,35.98,174237,0
2013-08-22,36.088,37.024,35.811,37.024,168942,0
2013-08-23,37.091,37.384,36.799,37.366,69017,0
2013-08-26,37.417,37.492,37.208,37.401,91919,0
2013-08-27,37.15,37.519,37.024,37.401,152897,0
2013-08-28,37.484,37.51,36.364,36.464,185720,0
2013-08-29,36.439,36.657,36.304,36.578,102284,0
2013-08-30,36.515,36.831,35.803,35.93,154112,0
2013-09-03,36.344,36.344,35.063,35.273,293547,0
2013-09-04,35.308,35.75,35.247,35.73,219572,0
2013-09-05,35.782,35.782,35.411,35.603,163835,0
2013-09-06,35.909,36.503,35.799,36.282,106592,0
2013-09-09,36.405,37.675,36.34,37.675,144628,0
2013-09-10,37.963,38.055,37.165,37.444,159827,0
2013-09-11,37.417,38.061,37.384,38.061,130452,0
2013-09-12,38.077,38.461,37.519,37.609,74087,0
2013-09-13,37.773,38.122,37.478,37.716,168976,0
2013-09-16,38.306,38.461,37.441,37.635,249515,0
2013-09-17,37.513,37.937,37.334,37.725,143351,0
2013-09-18,37.792,38.75,37.513,38.54,444814,0
2013-09-19,38.621,38.979,38.479,38.75,293957,0
2013-09-20,38.674,38.962,37.969,38.064,268341,0
2013-09-23,37.883,38.403,37.751,37.836,111432,0
2013-09-24,37.836,37.963,37.436,37.436,121949,0
2013-09-25,37.614,37.883,37.207,37.275,153912,0
2013-09-26,37.47,37.902,37.087,37.403,228640,0
2013-09-27,37.266,37.773,36.672,36.75,124599,0
2013-09-30,36.435,36.91,35.824,36.146,172151,0
2013-10-01,36.174,37.892,36.165,37.545,184126,0
2013-10-02,37.334,37.707,36.935,37.097,122283,0
2013-10-03,37.061,37.061,36.046,36.282,236797,0
2013-10-04,36.197,36.36,35.697,35.807,128186,0
2013-10-07,35.629,36.002,35.401,35.419,158116,0
2013-10-08,35.451,35.74,35.223,35.392,129196,0
2013-10-09,35.426,36.114,35.331,35.562,142311,0
2013-10-10,35.893,36.054,35.537,35.919,214585,0
2013-10-11,35.782,36.325,35.75,36.268,226118,0
2013-10-14,36.036,36.306,35.96,36.297,278623,0
2013-10-15,36.249,36.445,36.069,36.13,235483,0
2013-10-16,36.368,36.935,36.282,36.792,114464,0
2013-10-17,36.734,37.31,36.325,37.25,318672,0
2013-10-18,37.572,37.572,37.079,37.486,152655,0
2013-10-21,37.725,37.742,37.233,37.681,207480,0
2013-10-22,37.877,38.055,37.436,37.977,286091,0
2013-10-23,37.912,38.488,37.818,38.452,314816,0
2013-10-24,38.572,38.979,38.319,38.759,160049,0
2013-10-25,38.93,38.93,38.479,38.733,144666,0
2013-10-28,38.862,38.862,38.122,38.531,123626,0
2013-10-29,38.54,38.921,38.201,38.852,211869,0
2013-10-30,38.769,38.937,38.521,38.572,167704,0
2013-10-31,38.572,38.937,37.707,37.801,235878,0
2013-11-01,37.674,38.021,37.233,37.623,248808,0
2013-11-04,37.877,38.284,37.368,38.148,230050,0
2013-11-05,37.969,38.201,36.995,37.233,170804,0
2013-11-06,37.478,37.486,36.876,37.011,126578,0
2013-11-07,37.079,37.079,36.105,36.205,87638,0
2013-11-08,36.046,36.156,35.34,35.909,178306,0
2013-11-11,35.774,36.223,35.426,35.544,176630,0
2013-11-12,35.529,35.621,35.148,35.375,169263,0
2013-11-13,35.308,35.613,35.18,35.441,190085,0
2013-11-14,35.571,36.028,35.494,35.629,91647,0
2013-11-15,35.519,35.664,35.301,35.629,258672,0
2013-11-18,35.799,35.86,35.478,35.519,147180,0
2013-11-19,35.648,35.79,35.028,35.349,94460,0
2013-11-20,35.401,35.603,34.188,34.501,397555,0
2013-11-21,34.56,35.157,34.164,34.842,418166,0
2013-11-22,34.842,35.13,34.79,35.028,233778,0
2013-11-25,35.019,35.138,34.646,34.714,139537,0
2013-11-26,34.773,34.773,34.23,34.484,239307,0
2013-11-27,34.368,35.047,34.264,3.496,163192,0
2013-11-29,35.047,35.077,34.492,34.603,90449,0
2013-12-02,34.51,34.982,34.086,34.298,106675,0
2013-12-03,34.181,34.807,34.172,34.579,136517,0
2013-12-04,34.501,35.18,34.24,34.57,84612,0
2013-12-05,34.611,34.927,34.36,34.697,172612,0
2013-12-06,35.138,35.529,34.824,35.383,124808,0
2013-12-09,35.316,35.562,35.273,35.478,181729,0
2013-12-10,35.478,35.928,35.401,35.411,146962,0
2013-12-11,35.366,35.366,34.181,34.23,313931,0
2013-12-12,34.322,34.697,33.685,33.813,283226,0
2013-12-13,33.95,34.782,33.527,34.57,302342,0
2013-12-16,34.646,34.738,34.12,34.552,116855,0
2013-12-17,34.663,35.077,34.34,34.898,107636,0
2013-12-18,34.969,36.165,34.688,35.909,224918,0
2013-12-19,35.759,35.884,35.223,35.814,179721,0
2013-12-20,35.74,36.114,35.392,36.062,388537,0
2013-12-23,36.13,36.249,35.648,35.951,186676,0
2013-12-24,36.028,36.522,35.928,36.18,129600,0
2013-12-26,36.276,36.555,35.331,35.697,183528,0
2013-12-27,35.751,35.945,35.343,35.937,157319,0
2013-12-30,35.862,37.057,35.76,36.63,206026,0
2013-12-31,36.63,37.488,36.335,36.713,312328,0
2014-01-02,36.61,36.911,35.913,36.144,124236,0
2014-01-03,36.154,36.758,35.862,36.542,84712,0
2014-01-06,36.638,36.807,35.999,36.317,151230,0
2014-01-07,36.973,38.143,36.973,37.635,172935,0
2014-01-08,37.525,37.661,36.592,36.8,125783,0
2014-01-09,36.93,36.93,35.999,36.457,92963,0
2014-01-10,36.558,36.98,36.464,36.893,110743,0
2014-01-13,36.722,36.921,36.205,36.478,106094,0
2014-01-14,36.653,37.014,36.457,36.782,75724,0
2014-01-15,36.911,37.367,36.63,37.256,108329,0
2014-01-16,37.248,37.591,37.248,37.539,86786,0
2014-01-17,37.566,37.591,37.051,37.349,112803,0
2014-01-21,37.462,38.71,37.161,38.615,183781,0
2014-01-22,38.615,39.136,38.54,39.021,137780,0
2014-01-23,38.96,39.116,38.135,38.331,114246,0
2014-01-24,38.16,38.599,37.608,38.29,140865,0
2014-01-27,38.236,38.513,37.635,38.098,147372,0
2014-01-28,38.098,38.685,37.987,38.47,141497,0
2014-01-29,38.245,38.876,38.107,38.685,151899,0
2014-01-30,38.96,40.011,38.858,39.562,334877,0
2014-01-31,39.366,40.381,39.046,40.252,301466,0
2014-02-03,40.252,40.458,39.657,40.037,293864,0
2014-02-04,40.121,40.829,39.71,40.699,311895,0
2014-02-05,40.578,40.699,40.235,40.502,204764,0
2014-02-06,40.57,41.295,40.57,41.07,254304,0
2014-02-07,41.104,41.295,40.699,40.872,174928,0
2014-02-10,40.957,41.268,40.596,41.218,153678,0
2014-02-11,41.232,41.932,41.036,41.622,136376,0
2014-02-12,41.742,41.837,41.052,41.337,334581,0
2014-02-13,41.089,41.665,40.707,41.089,292508,0
2014-02-14,41.138,41.192,40.631,40.707,164691,0
2014-02-18,40.707,41.372,40.621,41.183,167317,0
2014-02-19,41.173,41.311,40.442,40.612,205584,0
2014-02-20,40.699,41.595,39.443,39.7,321527,0
2014-02-21,39.865,39.916,39.331,39.547,347441,0
2014-02-24,39.521,39.674,38.96,39.004,233958,0
2014-02-25,38.96,39.392,38.848,39.04,164021,0
2014-02-26,39.116,39.761,38.781,39.626,326724,0
2014-02-27,39.597,39.71,39.237,39.562,138149,0
2014-02-28,39.641,40.046,39.521,39.657,256125,0
2014-03-03,39.484,39.883,38.969,39.237,266724,0
2014-03-04,39.399,40.587,39.331,40.295,313851,0
2014-03-05,40.278,40.596,39.719,40.21,145341,0
2014-03-06,38.67,39.192,38.615,38.812,2701820,0
2014-03-07,38.858,38.867,38.581,38.72,499993,0
2014-03-10,38.609,38.797,38.04,38.428,224757,0
2014-03-11,38.549,38.549,38.013,38.211,173264,0
2014-03-12,38.204,38.451,37.977,38.383,216375,0
2014-03-13,38.513,38.513,38.083,38.29,287654,0
2014-03-14,38.151,38.789,37.987,38.383,211195,0
2014-03-17,38.478,38.643,38.107,38.419,183332,0
2014-03-18,38.495,38.9,38.245,38.661,239260,0
2014-03-19,38.746,39.055,37.834,37.963,208740,0
2014-03-20,37.808,38.211,37.677,38.075,236497,0
2014-03-21,38.228,38.623,37.995,38.272,381256,0
2014-03-24,38.254,38.451,37.488,37.946,188039,0
2014-03-25,38.115,38.633,37.825,38.349,364005,0
2014-03-26,38.513,38.513,37.644,37.712,204877,0
2014-03-27,37.844,38.357,37.589,38.235,289973,0
2014-03-28,38.235,39.102,38.176,38.821,476772,0
2014-03-31,39.074,39.571,38.682,39.407,779651,0
2014-04-01,39.504,39.522,38.796,39.269,298789,0
2014-04-02,39.243,39.541,38.84,38.962,360479,0
2014-04-03,38.928,39.082,38.43,38.761,280103,0
2014-04-04,39.006,39.494,38.629,39.102,420676,0
2014-04-07,38.979,39.269,38.639,38.84,254993,0
2014-04-08,38.882,39.11,38.551,38.674,316627,0
2014-04-09,38.876,38.936,38.438,38.858,141376,0
2014-04-10,38.848,39.033,38.316,38.411,282711,0
2014-04-11,38.142,38.525,37.58,37.853,259190,0
2014-04-14,38.203,38.395,37.554,37.991,147656,0
2014-04-15,38.132,38.707,37.772,38.619,253930,0
2014-04-16,38.761,38.92,38.272,38.612,208953,0
2014-04-17,38.612,38.821,38.167,38.367,203527,0
2014-04-21,38.481,38.674,38.21,38.639,152012,0
2014-04-22,38.594,38.812,38.219,38.796,121297,0
2014-04-23,38.666,38.804,38.454,38.657,302255,0
2014-04-24,38.745,39.067,38.454,38.707,223346,0
2014-04-25,38.666,38.952,38.49,38.745,314619,0
2014-04-28,38.882,39.452,38.796,39.425,222335,0
2014-04-29,39.555,39.724,39.12,39.33,270175,0
2014-04-30,40.84,41.348,39.581,39.827,255140,0
2014-05-01,39.811,40.415,39.233,40.405,268063,0
2014-05-02,40.377,41.218,40.072,40.832,259769,0
2014-05-05,40.684,41.32,40.415,41.261,421529,0
2014-05-06,41.041,41.4,40.797,41.121,288656,0
2014-05-07,41.306,41.567,41.093,41.514,312640,0
2014-05-08,41.427,41.601,41.241,41.559,266978,0
2014-05-09,41.418,41.559,40.859,41.462,151859,0
2014-05-12,41.645,41.766,41.452,41.583,201715,0
2014-05-13,41.619,41.785,40.93,40.947,200096,0
2014-05-14,40.97,41.007,40.537,40.684,214527,0
2014-05-15,40.612,40.832,40.255,40.781,157595,0
2014-05-16,40.788,41.391,40.64,41.391,188798,0
2014-05-19,41.251,41.487,41.034,41.452,159969,0
2014-05-20,41.462,41.716,41.313,41.567,215617,0
2014-05-21,41.636,41.671,41.041,41.339,255382,0
2014-05-22,41.462,41.471,40.947,41.017,229448,0
2014-05-23,41.137,41.689,41.069,41.551,161325,0
2014-05-27,41.776,42.168,41.628,42.152,174272,0
2014-05-28,42.021,42.257,41.706,42.048,155957,0
2014-05-29,42.118,42.204,41.89,42.057,101448,0
2014-05-30,42.16,42.52,42.127,42.319,217696,0
2014-06-02,42.353,42.747,42.177,42.465,209385,0
2014-06-03,42.379,42.545,42.24,42.388,111176,0
2014-06-04,42.388,42.563,42.004,42.406,192900,0
2014-06-05,42.425,43.611,42.369,43.524,160899,0
2014-06-06,43.699,44.354,43.088,43.69,281541,0
2014-06-09,43.665,43.706,43.026,43.078,155154,0
2014-06-10,43.026,43.288,42.789,43.026,166824,0
2014-06-11,42.947,43.227,42.502,42.983,117318,0
2014-06-12,43.017,43.114,42.659,43.026,140049,0
2014-06-13,43.252,43.601,42.816,43.515,124026,0
2014-06-16,43.524,43.524,43.148,43.315,106605,0
2014-06-17,43.184,43.568,43.106,43.447,240216,0
2014-06-18,43.497,44.135,43.01,44.066,114405,0
2014-06-19,44.135,44.362,43.892,44.31,224161,0
2014-06-20,44.083,44.433,43.918,44.296,353219,0
2014-06-23,44.163,44.38,43.996,44.092,184872,0
2014-06-24,44.101,44.215,43.252,43.365,407463,0
2014-06-25,43.306,43.795,43.28,43.534,272928,0
2014-06-26,43.754,44.153,43.455,44.02,244889,0
2014-06-27,43.736,44.455,43.736,44.455,259068,0
2014-06-30,44.552,44.552,43.763,44.134,185957,0
2014-07-01,44.239,44.79,44.057,44.534,250031,0
2014-07-02,44.604,44.604,44.144,44.356,178086,0
2014-07-03,44.402,44.402,43.914,44.321,78077,0
2014-07-07,44.153,44.594,44.153,44.419,157702,0
2014-07-08,44.471,44.772,44.411,44.665,161574,0
2014-07-09,44.869,44.915,44.479,44.692,165859,0
2014-07-10,44.188,44.906,44.188,44.72,154850,0
2014-07-11,44.702,44.772,44.374,44.72,116140,0
2014-07-14,44.95,45.092,44.746,44.862,108402,0
2014-07-15,44.746,45.092,44.649,45.056,147458,0
2014-07-16,45.181,45.481,44.844,45.332,178274,0
2014-07-17,45.037,45.775,44.906,45.446,152059,0
2014-07-18,45.332,45.775,45.332,45.677,146418,0
2014-07-21,45.709,45.881,45.242,45.826,192382,0
2014-07-22,46.012,46.268,45.455,45.579,280885,0
2014-07-23,45.552,46.083,45.34,45.808,124829,0
2014-07-24,46.448,46.924,46.041,46.332,290551,0
2014-07-25,46.234,46.554,46.074,46.48,184369,0
2014-07-28,46.677,47.109,46.358,46.908,174403,0
2014-07-29,47.039,47.039,46.438,46.669,214878,0
2014-07-30,46.899,46.967,46.489,46.835,358656,0
2014-07-31,46.835,46.959,46.286,46.605,469441,0
2014-08-01,46.66,46.977,46.215,46.536,211555,0
2014-08-04,46.81,47.137,46.163,47.022,230605,0
2014-08-05,46.959,47.181,46.579,46.908,189720,0
2014-08-06,46.802,47.296,46.563,47.201,311488,0
2014-08-07,47.481,47.846,47.289,47.766,214646,0
2014-08-08,47.738,48.093,47.473,47.519,177023,0
2014-08-11,47.757,48.323,47.535,48.137,152698,0
2014-08-12,48.093,48.093,47.696,47.837,195389,0
2014-08-13,47.899,48.377,47.855,48.182,330668,0
2014-08-14,48.26,48.499,48.153,48.333,317638,0
2014-08-15,48.615,48.704,47.66,47.988,235349,0
2014-08-18,48.377,48.457,48.013,48.254,151436,0
2014-08-19,48.209,48.26,47.889,48.022,192844,0
2014-08-20,47.979,48.077,47.713,47.837,222560,0
2014-08-21,47.872,48.201,47.58,47.624,118613,0
2014-08-22,47.597,47.597,47.076,47.384,162140,0
2014-08-25,47.509,47.509,46.73,47.191,137765,0
2014-08-26,47.34,47.448,46.87,47.366,167109,0
2014-08-27,47.519,47.696,47.34,47.535,81263,0
2014-08-28,47.481,47.722,47.349,47.527,104268,0
2014-08-29,47.5,47.535,47.191,47.49,183477,0
2014-09-02,47.651,47.651,47.155,47.633,147997,0
2014-09-03,47.819,47.943,47.624,47.668,153349,0
2014-09-04,47.774,48.077,47.349,47.44,145807,0
2014-09-05,47.333,48.04,47.333,47.988,180540,0
2014-09-08,48.057,48.343,47.846,48.163,109804,0
2014-09-09,48.163,48.163,47.421,47.624,103309,0
2014-09-10,47.527,47.527,46.546,46.595,126396,0
2014-09-11,46.572,46.967,46.419,46.748,137485,0
2014-09-12,46.595,46.802,44.711,45.251,290379,0
2014-09-15,45.189,45.542,44.817,45.082,266277,0
2014-09-16,45.11,45.986,45.11,45.898,176556,0
2014-09-17,46.003,46.614,45.853,46.448,270948,0
2014-09-18,45.607,46.278,45.383,46.225,2460289,0
2014-09-19,46.172,46.448,45.621,46.172,1184758,0
2014-09-22,45.941,46.456,45.816,46.137,352392,0
2014-09-23,46.012,46.198,45.533,45.533,420832,0
2014-09-24,45.579,46.048,45.286,45.696,548883,0
2014-09-25,45.756,46.074,45.322,45.392,289097,0
2014-09-26,45.464,46.353,45.223,46.19,739087,0
2014-09-29,45.69,46.19,45.482,46.083,343023,0
2014-09-30,45.993,46.21,44.271,45.293,1006693,0
2014-10-01,45.14,45.931,45.07,45.804,487629,0
2014-10-02,45.76,46.262,45.464,46.04,339580,0
2014-10-03,46.453,46.453,45.652,45.652,248519,0
2014-10-06,45.616,46.119,45.518,45.741,212423,0
2014-10-07,45.573,45.949,45.322,45.364,136412,0
2014-10-08,45.392,46.649,45.284,46.611,230639,0
2014-10-09,46.649,47.06,46.353,46.495,203175,0
2014-10-10,45.69,46.81,45.554,46.138,240266,0
2014-10-13,46.129,47.178,46.083,46.854,300763,0
2014-10-14,47.123,48.62,46.871,48.163,311347,0
2014-10-15,47.958,48.863,47.509,47.706,389027,0
2014-10-16,47.286,48.325,47.052,48.065,230478,0
2014-10-17,48.442,48.442,47.402,47.509,265617,0
2014-10-20,47.24,48.362,47.24,48.316,264845,0
2014-10-21,48.433,48.8,47.886,48.666,229406,0
2014-10-22,48.648,49.026,48.37,48.423,192710,0
2014-10-23,48.81,48.863,48.145,48.611,309608,0
2014-10-24,48.737,48.791,48.344,48.595,186579,0
2014-10-27,48.54,48.611,47.93,48.388,265287,0
2014-10-28,48.38,48.62,48.136,48.568,221698,0
2014-10-29,48.433,48.955,48.29,48.791,287690,0
2014-10-30,49.07,50.639,48.72,50.084,354257,0
2014-10-31,50.477,52.012,49.832,51.993,382119,0
2014-11-03,52.129,52.998,51.95,52.379,388657,0
2014-11-04,52.056,52.486,51.744,52.199,301874,0
2014-11-05,52.425,52.882,51.815,52.397,207821,0
2014-11-06,52.46,52.9,51.626,51.688,283218,0
2014-11-07,51.545,51.923,50.953,51.527,278736,0
2014-11-10,51.482,51.95,51.178,51.913,186786,0
2014-11-11,51.734,51.903,51.267,51.382,186453,0
2014-11-12,51.276,51.376,50.863,51.079,149220,0
2014-11-13,51.232,51.834,50.873,51.168,124247,0
2014-11-14,51.071,51.284,50.154,50.272,225654,0
2014-11-17,50.218,50.704,50.084,50.685,222068,0
2014-11-18,50.792,51.402,50.728,50.936,236197,0
2014-11-19,50.784,51.052,49.733,50.004,282664,0
2014-11-20,49.994,50.434,49.562,50.345,261503,0
2014-11-21,50.819,50.917,50.218,50.378,234231,0
2014-11-24,50.577,51.241,50.307,51.142,221931,0
2014-11-25,51.241,52.191,50.936,51.966,264633,0
2014-11-26,52.11,52.962,51.762,52.863,196643,0
2014-11-28,52.989,53.769,52.819,52.819,141280,0
2014-12-01,52.755,52.918,51.232,51.312,265782,0
2014-12-02,51.232,52.102,50.936,51.993,184014,0
2014-12-03,51.867,52.478,51.592,52.388,140813,0
2014-12-04,52.209,52.684,51.941,52.514,160250,0
2014-12-05,52.298,52.9,52.048,52.844,169594,0
2014-12-08,52.835,53.751,52.835,53.448,196953,0
2014-12-09,52.844,53.815,52.755,53.778,181162,0
2014-12-10,53.564,53.986,53.492,53.851,177216,0
2014-12-11,53.941,54.532,53.617,54.361,216331,0
2014-12-12,53.969,54.568,53.805,53.868,245461,0
2014-12-15,53.923,54.21,52.219,52.684,257526,0
2014-12-16,52.585,53.834,51.697,53.708,338867,0
2014-12-17,53.805,55.249,53.419,55.223,318440,0
2014-12-18,55.635,55.635,54.318,54.505,331075,0
2014-12-19,54.416,57.294,54.28,57.294,1159025,0
2014-12-22,56.971,57.518,56.478,57.374,335468,0
2014-12-23,57.6,57.6,55.518,55.842,364861,0
2014-12-24,55.779,56.308,55.527,55.769,156087,0
2014-12-26,55.914,56.436,55.581,56.218,164089,0
2014-12-29,56.355,56.845,55.855,56.346,293095,0
2014-12-30,56.165,56.743,55.564,55.9,149716,0
2014-12-31,56,56.363,54.75,54.795,268156,0
2015-01-02,55.048,55.847,55.048,55.745,211739,0
2015-01-05,55.539,56.961,55.285,56.752,400164,0
2015-01-06,56.798,57.615,56.536,57.352,423075,0
2015-01-07,57.452,59.281,57.135,59.1,541456,0
2015-01-08,59.12,60.034,58.602,59.345,371602,0
2015-01-09,59.172,59.725,59.028,59.435,374012,0
2015-01-12,59.4,61.484,59.4,61.293,387165,0
2015-01-13,61.367,61.573,60.107,60.423,361553,0
2015-01-14,60.088,61.157,59.952,60.904,357186,0
2015-01-15,61.166,61.302,59.927,60.405,242319,0
2015-01-16,60.288,60.948,60.197,60.886,171912,0
2015-01-20,60.55,60.859,59.626,59.935,258184,0
2015-01-21,59.742,59.843,59.345,59.543,239364,0
2015-01-22,59.543,61.248,59.444,60.823,574334,0
2015-01-23,61.095,61.448,60.497,60.758,371145,0
2015-01-26,60.658,62.419,60.351,62.353,456553,0
2015-01-27,61.757,63.171,61.757,62.752,423596,0
2015-01-28,62.971,64.185,62.372,62.582,619144,0
2015-01-29,62.572,63.105,61.819,63.097,369879,0
2015-01-30,62.889,63.198,60.859,61.385,808142,0
2015-02-02,60.948,61.631,59.246,60.886,452200,0
2015-02-03,60.733,62.253,60.361,62.209,357891,0
2015-02-04,62.063,62.725,61.357,62.382,657235,0
2015-02-05,62.382,63.44,62.172,63.151,397197,0
2015-02-06,63.151,63.171,60.341,60.695,415190,0
2015-02-09,60.695,60.958,59.718,59.827,282997,0
2015-02-10,59.827,60.08,58.584,59.818,426317,0
2015-02-11,59.751,60.341,58.956,59.7,400625,0
2015-02-12,59.898,61.095,59.562,60.859,241370,0
2015-02-13,60.958,60.958,59.418,60.341,274955,0
2015-02-17,60.088,61.057,59.97,60.625,225439,0
2015-02-18,60.632,61.122,59.552,61.014,448988,0
2015-02-19,60.948,61.375,59.617,59.879,284388,0
2015-02-20,59.78,60.625,59.471,60.45,287857,0
2015-02-23,60.378,61.792,60.378,61.673,239424,0
2015-02-24,60.733,61.946,59.453,61.014,467647,0
2015-02-25,61.014,61.311,60.06,60.868,377204,0
2015-02-26,60.766,61.176,59.77,61.021,263302,0
2015-02-27,60.958,61.521,60.306,61.258,346340,0
2015-03-02,61.53,62.591,60.849,61.166,209089,0
2015-03-03,61.122,61.538,60.241,61.267,201147,0
2015-03-04,61.248,61.53,60.361,60.758,595273,0
2015-03-05,60.977,61.474,60.648,60.724,269446,0
2015-03-06,59.942,60.251,58.966,60.151,623077,0
2015-03-09,60.45,61.014,60.043,60.686,458122,0
2015-03-10,60.17,60.904,58.756,60.351,411009,0
2015-03-11,60.26,60.84,59.888,60.531,310051,0
2015-03-12,60.958,62.162,60.55,61.612,383205,0
2015-03-13,61.682,61.729,61.038,61.283,236674,0
2015-03-16,61.757,62.082,60.54,61.238,440140,0
2015-03-17,60.977,61.711,60.786,61.53,358598,0
2015-03-18,61.258,62.609,60.615,62.517,447640,0
2015-03-19,62.301,63.189,62.01,62.51,255983,0
2015-03-20,62.7,64.712,62.642,64.593,955198,0
2015-03-23,64.438,64.537,63.596,63.615,285335,0
2015-03-24,63.379,63.83,62.681,62.709,253557,0
2015-03-25,62.87,62.961,61.166,61.321,247598,0
2015-03-26,61.212,61.429,60.55,60.695,149978,0
2015-03-27,60.932,61.346,60.202,60.677,255874,0
2015-03-30,60.998,61.749,60.639,61.446,332281,0
2015-03-31,61.328,61.868,60.758,61.061,253077,0
2015-04-01,60.804,61.344,60.101,60.438,196790,0
2015-04-02,60.486,60.998,60.211,60.767,186081,0
2015-04-06,60.704,61.638,60.704,61.244,251533,0
2015-04-07,61.061,61.227,59.852,59.871,126804,0
2015-04-08,59.789,59.909,59.304,59.459,175157,0
2015-04-09,59.487,59.506,57.593,57.731,196037,0
2015-04-10,58.16,58.645,57.556,57.914,215584,0
2015-04-13,57.775,58.662,57.775,58.041,144124,0
2015-04-14,58.179,58.901,58.059,58.399,165211,0
2015-04-15,58.124,59.139,57.822,58.124,241301,0
2015-04-16,58.124,58.462,57.731,58.151,201261,0
2015-04-17,57.94,58.6,57.346,57.437,250548,0
2015-04-20,57.501,57.958,57.053,57.775,278751,0
2015-04-21,57.886,59.103,57.886,58.672,165278,0
2015-04-22,58.653,59.588,58.571,59.067,352610,0
2015-04-23,60.129,60.667,59.396,60.202,304747,0
2015-04-24,60.412,61.622,60.046,60.658,275653,0
2015-04-27,60.833,61.638,60.256,60.394,236016,0
2015-04-28,60.256,60.548,59.852,60.155,216896,0
2015-04-29,59.65,59.99,58.298,58.362,263224,0
2015-04-30,57.977,58.281,56.275,56.796,277865,0
2015-05-01,56.906,57.997,56.759,56.997,239623,0
2015-05-04,57.229,58.024,56.997,57.061,179526,0
2015-05-05,56.806,57.419,55.422,55.718,270545,0
2015-05-06,55.761,55.992,55.176,55.728,202522,0
2015-05-07,55.728,57.071,55.515,56.384,173597,0
2015-05-08,56.979,58.197,56.897,57.958,253389,0
2015-05-11,57.748,57.94,57.044,57.455,338509,0
2015-05-12,57.151,57.237,56.019,57.026,240165,0
2015-05-13,57.474,58.243,56.54,56.697,191326,0
2015-05-14,56.869,58.315,56.622,58.243,186081,0
2015-05-15,58.215,58.801,57.794,58.561,171614,0
2015-05-18,58.17,58.947,57.813,58.187,171271,0
2015-05-19,58.024,58.298,57.574,57.603,141499,0
2015-05-20,57.876,58.352,56.997,57.035,225089,0
2015-05-21,57.261,57.612,56.631,56.796,155487,0
2015-05-22,56.577,57.593,56.367,57.181,140845,0
2015-05-26,56.916,57.237,56.476,56.75,195111,0
2015-05-27,56.796,57.675,56.697,57.529,203892,0
2015-05-28,57.593,58.39,57.329,58.024,216978,0
2015-05-29,58.05,58.305,57.529,57.757,565895,0
2015-06-01,58.197,59.233,57.949,58.847,268930,0
2015-06-02,58.71,58.91,58.16,58.7,392384,0
2015-06-03,58.829,58.829,57.21,57.622,374785,0
2015-06-04,57.401,57.804,57.017,57.419,244648,0
2015-06-05,56.97,57.171,56.376,56.852,258198,0
2015-06-08,56.768,56.906,56.258,56.449,110030,0
2015-06-09,56.367,56.715,55.982,56.339,179062,0
2015-06-10,56.449,57.537,56.11,57.044,185298,0
2015-06-11,57.252,57.566,56.778,57.071,168443,0
2015-06-12,56.997,57.464,56.659,56.954,100961,0
2015-06-15,56.522,57.19,56.1,56.75,190344,0
2015-06-16,56.925,58.05,56.44,57.775,196462,0
2015-06-17,57.949,58.856,57.603,58.637,317529,0
2015-06-18,58.481,59.708,58.187,59.497,320154,0
2015-06-19,59.332,59.625,58.62,59.497,378937,0
2015-06-22,59.478,59.66,58.462,58.561,231974,0
2015-06-23,58.561,58.62,57.684,58.069,218081,0
2015-06-24,58.271,58.901,57.876,57.958,242462,0
2015-06-25,58.014,58.114,57.151,57.19,242900,0
2015-06-26,57.338,58.567,56.745,58.365,1147050,0
2015-06-29,58.152,59.049,57.171,57.262,323633,0
2015-06-30,57.617,58.318,56.894,57.181,476626,0
2015-07-01,57.331,58.514,56.977,58.437,306441,0
2015-07-02,58.957,59.577,58.523,58.93,247618,0
2015-07-06,58.967,60.139,58.89,60.011,244915,0
2015-07-07,60.298,61.13,59.605,60.724,282978,0
2015-07-08,60.241,60.677,60.094,60.474,179497,0
2015-07-09,60.724,61.138,59.982,60.343,191390,0
2015-07-10,60.724,61.545,59.965,61.13,227290,0
2015-07-13,61.214,62.202,60.528,61.019,162843,0
2015-07-14,61.093,61.665,60.604,61.195,121972,0
2015-07-15,60.889,61.612,60.657,61.462,141045,0
2015-07-16,61.665,62.573,61.665,62.49,255298,0
2015-07-17,62.5,62.858,62.185,62.5,244374,0
2015-07-20,62.583,62.775,62.276,62.369,186742,0
2015-07-21,62.359,62.979,61.972,62.258,280382,0
2015-07-22,62.222,63.024,62.185,62.645,236156,0
2015-07-23,62.721,62.868,61.972,62.248,209774,0
2015-07-24,62.212,63.126,62.137,62.694,186633,0
2015-07-27,62.674,62.841,62.111,62.239,223614,0
2015-07-28,62.248,62.553,61.602,61.741,228045,0
2015-07-29,61.417,62.525,61.176,62.23,200041,0
2015-07-30,61.962,64.635,61.962,63.691,366345,0
2015-07-31,64.127,65.254,64.051,64.282,248377,0
2015-08-03,64.404,64.996,64.211,64.662,144616,0
2015-08-04,64.468,64.515,63.008,63.145,553737,0
2015-08-05,63.194,63.285,62.267,62.645,416844,0
2015-08-06,62.739,62.824,61.501,62.636,342806,0
2015-08-07,62.286,62.971,61.796,62.645,197337,0
2015-08-10,62.887,62.943,61.943,62.35,338556,0
2015-08-11,62.045,62.887,61.631,62.664,268017,0
2015-08-12,62.627,62.924,62.073,62.915,153977,0
2015-08-13,62.534,63.349,61.962,62.887,145437,0
2015-08-14,62.757,63.886,62.379,63.878,257459,0
2015-08-17,63.869,64.662,63.543,64.349,163386,0
2015-08-18,64.1,64.45,63.849,64.321,404948,0
2015-08-19,63.998,64.041,62.063,63.064,1200141,0
2015-08-20,62.775,64.017,62.34,63.45,541302,0
2015-08-21,62.518,63.1,61.907,62.054,371969,0
2015-08-24,58.938,61.832,57.356,60.435,566334,0
2015-08-25,62.092,62.092,59.059,59.115,321148,0
2015-08-26,60.427,61.138,59.216,61.13,339313,0
2015-08-27,61.195,61.759,60.528,61.13,735720,0
2015-08-28,60.964,61.501,60.677,61.25,360182,0
2015-08-31,61.24,61.491,60.084,60.307,534056,0
2015-09-01,59.419,60.158,58.9,59.429,227290,0
2015-09-02,60.021,60.168,59.003,59.648,260701,0
2015-09-03,59.631,60.307,59.419,59.577,360832,0
2015-09-04,59.059,59.169,57.939,58.486,237561,0
2015-09-08,59.169,59.733,58.678,59.28,243404,0
2015-09-09,59.639,59.945,58.476,58.532,384296,0
2015-09-10,58.446,59.401,58.446,58.707,164562,0
2015-09-11,58.476,59.982,58.476,59.938,162412,0
2015-09-14,60.113,60.51,59.861,60.03,142082,0
2015-09-15,60.177,60.594,59.587,60.585,251727,0
2015-09-16,60.604,61.325,60.371,61.286,288382,0
2015-09-17,61.176,63.145,60.788,61.917,578661,0
2015-09-18,61.231,62.832,61.231,62.063,640242,0
2015-09-21,62.407,62.636,61.723,62.054,290223,0
2015-09-22,61.555,62.23,61.434,61.751,316606,0
2015-09-23,61.887,62.824,61.684,62.452,251620,0
2015-09-24,62.027,62.757,62.027,62.48,693988,0
2015-09-25,62.611,63.339,62.267,62.48,759076,0
2015-09-28,62.322,62.724,61.108,62.378,250558,0
2015-09-29,62.322,63.133,62.227,62.835,354575,0
2015-09-30,63.115,63.553,62.778,63.274,411547,0
2015-10-01,63.562,63.778,62.826,63.387,296639,0
2015-10-02,63.2,63.602,62.612,63.592,187622,0
2015-10-05,63.891,64.106,62.993,63.935,390391,0
2015-10-06,63.965,64.097,62.9,62.928,420971,0
2015-10-07,63.03,63.508,62.554,63.508,364215,0
2015-10-08,63.582,63.994,62.564,63.628,359074,0
2015-10-09,63.562,63.788,63.096,63.544,186016,0
2015-10-12,63.544,64.169,63.328,63.788,289709,0
2015-10-13,63.694,63.891,62.798,63.208,157743,0
2015-10-14,63.274,63.572,62.322,62.48,220820,0
2015-10-15,62.509,64.021,62.509,63.891,276828,0
2015-10-16,64.134,64.833,63.751,64.674,357039,0
2015-10-19,64.665,65.599,64.45,65.413,282789,0
2015-10-20,65.385,65.827,65.224,65.775,158572,0
2015-10-21,65.785,66.252,65.319,65.507,208505,0
2015-10-22,65.964,66.187,65.448,65.805,300065,0
2015-10-23,65.832,65.906,64.601,65.618,250591,0
2015-10-26,65.775,66.018,65.189,65.964,209360,0
2015-10-27,66.3,68.094,64.479,65.002,487153,0
2015-10-28,65.15,65.365,62.583,64.047,501396,0
2015-10-29,64.047,64.431,63.088,63.722,313880,0
2015-10-30,63.553,63.638,62.461,62.583,260658,0
2015-11-02,62.172,63.713,62.117,63.387,323852,0
2015-11-03,61.006,61.201,60.426,60.696,3493387,0
2015-11-04,60.687,61.211,60.443,61.153,830080,0
2015-11-05,61.266,61.845,60.948,61.835,600347,0
2015-11-06,61.359,61.631,59.379,59.529,644039,0
2015-11-09,59.277,59.277,57.746,58.315,691582,0
2015-11-10,58.279,59.212,58.156,58.634,410798,0
2015-11-11,58.718,58.728,57.792,58.418,402980,0
2015-11-12,58.222,58.381,57.616,58.175,312491,0
2015-11-13,58.101,58.556,57.569,58.053,492186,0
2015-11-16,58.072,60.164,58.072,60.164,504823,0
2015-11-17,59.761,60.407,59.734,60.061,261728,0
2015-11-18,60.231,60.435,59.699,60.164,523029,0
2015-11-19,60.323,61.388,60.193,61.229,348150,0
2015-11-20,61.491,62.461,61.172,62.442,416259,0
2015-11-23,62.378,63.078,62.209,62.89,361536,0
2015-11-24,62.49,62.583,61.583,62.209,212253,0
2015-11-25,62.406,62.544,61.947,62.425,159778,0
2015-11-27,62.265,63.303,62.05,62.966,112979,0
2015-11-30,63.2,63.235,62.023,62.425,373423,0
2015-12-01,62.583,63.816,62.388,63.76,202219,0
2015-12-02,63.611,63.833,62.432,62.554,342612,0
2015-12-03,62.48,62.535,61.04,61.443,348701,0
2015-12-04,61.416,63.255,61.416,62.92,233670,0
2015-12-07,62.9,63.123,62.219,62.525,169309,0
2015-12-08,62.284,63.03,62.284,62.798,253030,0
2015-12-09,62.368,62.957,62.04,62.696,227246,0
2015-12-10,62.696,62.993,62.172,62.368,421401,0
2015-12-11,61.528,62.881,61.528,62.835,351898,0
2015-12-14,62.686,63.32,62.339,62.844,436710,0
2015-12-15,63.245,64.004,63.05,63.405,349543,0
2015-12-16,63.572,65.467,63.432,65.233,531701,0
2015-12-17,65.467,65.703,64.665,64.917,349756,0
2015-12-18,64.759,64.974,63.882,64.087,1497441,0
2015-12-21,64.674,64.862,63.535,63.925,307777,0
2015-12-22,64.087,64.581,63.562,63.882,329625,0
2015-12-23,63.975,64.881,63.975,64.572,344401,0
2015-12-24,64.489,64.562,63.32,64.272,105795,0
2015-12-28,64.189,64.898,63.917,64.871,331924,0
2015-12-29,65.163,65.926,65.163,65.916,156315,0
2015-12-30,65.671,66.097,65.227,65.341,185824,0
2015-12-31,65.247,65.488,64.569,64.598,260212,0
2016-01-04,64.25,64.305,62.749,63.155,350711,0
2016-01-05,63.382,64.871,63.226,64.626,255063,0
2016-01-06,64.022,64.936,63.787,64.182,329666,0
2016-01-07,63.287,63.9,63.22,63.446,373113,0
2016-01-08,63.926,64.099,63.042,63.203,405029,0
2016-01-11,63.343,64.446,63.297,64.059,285009,0
2016-01-12,64.465,64.465,63.268,64.015,280207,0
2016-01-13,64.059,64.72,63.042,63.333,285884,0
2016-01-14,63.466,63.767,62.704,62.967,247191,0
2016-01-15,61.929,62.457,61.47,62.269,250133,0
2016-01-19,62.731,63.551,62.175,63.22,239121,0
2016-01-20,62.984,63.429,61.156,62.514,365176,0
2016-01-21,62.939,63.22,61.891,62.024,230896,0
2016-01-22,62.506,63.692,62.091,63.466,241251,0
2016-01-25,63.41,64.268,62.984,63.042,309935,0
2016-01-26,63.184,63.795,62.674,63.324,498774,0
2016-01-27,62.872,63.042,61.693,61.938,279453,0
2016-01-28,62.344,62.581,60.892,61.007,212413,0
2016-01-29,61.665,62.777,61.223,62.767,490249,0
2016-02-01,62.26,64.711,61.891,64.022,299947,0
2016-02-02,63.891,64.295,63.4,63.9,261869,0
2016-02-03,64.211,64.871,63.249,64.089,222368,0
2016-02-04,63.795,64.026,62.664,63.692,235461,0
2016-02-05,63.353,63.456,62.156,62.185,234895,0
2016-02-08,61.996,61.996,60.157,60.93,378876,0
2016-02-09,60.469,60.988,59.883,60.148,167823,0
2016-02-10,60.366,62.071,59.992,60.743,196414,0
2016-02-11,59.923,60.572,58.989,60.261,224199,0
2016-02-12,60.459,61.28,60.346,61.156,225955,0
2016-02-16,61.646,62.194,61.388,62.081,134425,0
2016-02-17,62.316,63.456,62,62.099,286941,0
2016-02-18,62.118,62.92,61.69,62.278,108985,0
2016-02-19,61.978,63.259,61.978,62.967,177569,0
2016-02-22,63.391,63.936,62.689,62.797,216601,0
2016-02-23,62.636,63.863,61.693,63.014,219862,0
2016-02-24,62.619,63.882,62.452,63.853,222930,0
2016-02-25,63.815,65.399,63.673,65.011,217993,0
2016-02-26,65.04,65.306,64.127,64.137,174216,0
2016-02-29,63.986,64.993,63.43,63.654,284221,0
2016-03-01,63.946,65.257,63.946,65.257,242216,0
2016-03-02,64.927,65.522,64.465,64.768,398317,0
2016-03-03,64.881,65.201,64.254,64.569,265334,0
2016-03-04,64.305,64.39,63.437,63.645,347104,0
2016-03-07,63.297,63.759,62.862,63.136,345716,0
2016-03-08,62.994,63.664,62.664,63.042,322535,0
2016-03-09,63.145,63.917,62.797,63.211,215202,0
2016-03-10,63.608,63.645,62.109,63.211,444507,0
2016-03-11,63.682,65.163,63.145,65.04,790271,0
2016-03-14,64.711,65.323,64.672,65.237,289993,0
2016-03-15,64.748,65.541,64.748,65.464,356259,0
2016-03-16,65.306,66.453,64.617,66.02,361517,0
2016-03-17,66.114,67.152,65.653,66.905,236296,0
2016-03-18,67.405,67.405,65.227,65.276,472848,0
2016-03-21,64.946,65.246,64.258,64.305,195037,0
2016-03-22,64.099,64.645,64.005,64.436,306020,0
2016-03-23,63.976,64.015,62.835,63.155,975492,0
2016-03-24,63.456,64.275,63.391,64.24,5946407,0
2016-03-28,64.323,64.795,63.669,64.663,732260,0
2016-03-29,64.587,66.5,64.587,66.462,969285,0
2016-03-30,67.253,68.117,66.794,67.614,898910,0
2016-03-31,67.271,68.289,66.918,68.146,786055,0
2016-04-01,68.041,68.28,67.718,68.28,1000187,0
2016-04-04,68.299,68.552,67.936,68.344,1080422,0
2016-04-05,68.126,68.374,67.757,68.165,825512,0
2016-04-06,68.051,68.175,67.023,67.442,725425,0
2016-04-07,67.051,67.899,67.051,67.822,1014031,0
2016-04-08,67.966,68.318,67.556,68.051,434518,0
2016-04-11,68.117,68.146,67.519,67.852,464042,0
2016-04-12,68.07,68.299,67.499,67.679,495039,0
2016-04-13,67.956,67.956,66.233,66.51,501628,0
2016-04-14,66.233,66.319,65.491,65.501,542591,0
2016-04-15,65.54,66.063,65.139,65.872,412640,0
2016-04-18,65.939,66.462,65.775,66.167,408470,0
2016-04-19,66.358,66.67,66.167,66.423,510246,0
2016-04-20,66.472,66.472,64.987,65.054,433705,0
2016-04-21,65.102,65.102,63.502,63.959,546992,0
2016-04-22,64.281,64.835,64.057,64.835,527702,0
2016-04-25,64.759,65.282,64.626,65.263,705654,0
2016-04-26,65.986,66.177,65.206,65.661,588840,0
2016-04-27,65.661,65.661,64.272,65.139,529058,0
2016-04-28,64.787,65.521,64.711,65.015,498897,0
2016-04-29,64.701,65.034,63.76,64.587,1386333,0
2016-05-02,64.369,66.348,64.369,66.224,456490,0
2016-05-03,65.939,66.462,65.691,66.215,422024,0
2016-05-04,66.148,68.09,65.963,67.994,705228,0
2016-05-05,67.842,68.07,67.528,67.871,483838,0
2016-05-06,67.956,68.423,67.614,68.175,437931,0
2016-05-09,68.289,69.707,68.09,69.527,686528,0
2016-05-10,69.687,69.821,68.622,68.898,364897,0
2016-05-11,68.889,68.908,67.014,67.367,561044,0
2016-05-12,67.661,68.28,66.908,67.917,354337,0
2016-05-13,67.852,67.994,67.023,67.422,282921,0
2016-05-16,67.289,68.433,67.109,68.051,239582,0
2016-05-17,67.784,67.994,66.281,66.643,514514,0
2016-05-18,66.652,66.966,65.397,65.958,334783,0
2016-05-19,65.425,65.501,64.663,64.939,217522,0
2016-05-20,65.302,66.024,65.024,65.996,418464,0
2016-05-23,66.177,66.272,65.676,65.843,263238,0
2016-05-24,66.281,66.777,66.138,66.252,302224,0
2016-05-25,66.404,66.404,65.38,66.081,237642,0
2016-05-26,66.043,66.443,65.929,66.233,229063,0
2016-05-27,66.338,66.752,65.958,66.661,389745,0
2016-05-31,66.615,66.7,65.899,66.452,329401,0
2016-06-01,66.309,66.728,65.824,66.138,329207,0
2016-06-02,65.939,66.366,65.805,66.291,275005,0
2016-06-03,66.767,67.07,66.079,66.366,361632,0
2016-06-06,66.404,66.652,64.796,65.178,394860,0
2016-06-07,65.338,65.567,64.835,64.91,271238,0
2016-06-08,64.92,65.367,64.663,65.32,300946,0
2016-06-09,65.32,66.433,65.233,65.976,421596,0
2016-06-10,65.511,66.556,65.434,66.167,407057,0
2016-06-13,66.423,67.165,66.063,66.872,614752,0
2016-06-14,67.06,67.253,66.615,67.11,319781,0
2016-06-15,67.09,68.413,67.09,68.299,533900,0
2016-06-16,68.07,68.898,67.936,68.86,585706,0
2016-06-17,69.041,69.117,68.281,68.908,646829,0
2016-06-20,69.25,69.554,68.451,68.459,549475,0
2016-06-21,68.508,68.945,68.214,68.498,353804,0
2016-06-22,68.661,68.88,68.175,68.746,610586,0
2016-06-23,68.917,69.307,68.533,68.775,471853,0
2016-06-24,67.224,69.998,66.616,69.508,5001389,0
2016-06-27,69.411,70.144,69.183,70.011,798822,0
2016-06-28,70.328,72.767,70.02,72.43,730236,0
2016-06-29,72.804,73.125,71.921,72.748,630327,0
2016-06-30,72.652,73.631,72.21,73.584,697586,0
2016-07-01,73.947,74.091,73.094,73.324,341652,0
2016-07-05,73.381,74.275,73.381,74.236,534678,0
2016-07-06,74.072,74.798,73.871,74.649,673896,0
2016-07-07,74.361,74.361,73.229,73.564,678572,0
2016-07-08,73.861,74.552,73.708,74.446,792880,0
2016-07-11,74.361,74.515,73.731,74.246,997562,0
2016-07-12,74.187,74.38,72.719,72.92,1098500,0
2016-07-13,73.429,73.429,72.729,73.016,1299271,0
2016-07-14,72.796,72.796,71.904,71.999,1455789,0
2016-07-15,72.056,72.537,71.53,72.46,820186,0
2016-07-18,72.652,72.834,72.296,72.373,515469,0
2016-07-19,72.373,72.69,72.143,72.671,453489,0
2016-07-20,72.671,72.804,72.268,72.604,246774,0
2016-07-21,72.258,72.854,72.133,72.824,415872,0
2016-07-22,72.537,74.351,72.537,74.246,702778,0
2016-07-25,74.178,74.62,73.966,74.59,515988,0
2016-07-26,74.764,74.764,73.756,74.216,470693,0
2016-07-27,74.321,74.889,73.631,74.793,783828,0
2016-07-28,74.85,75.934,74.41,75.407,420520,0
2016-07-29,75.446,76.627,75.225,75.993,374768,0
2016-08-01,75.849,76.809,75.561,76.742,400723,0
2016-08-02,82.551,82.551,74.63,75.272,911795,0
2016-08-03,75.024,75.216,73.891,74.889,726246,0
2016-08-04,75.081,75.191,74.142,74.456,663468,0
2016-08-05,74.419,74.6,73.564,73.976,444654,0
2016-08-08,74.045,74.725,73.641,74.562,406496,0
2016-08-09,74.581,74.927,73.966,74.889,309319,0
2016-08-10,75.014,75.667,74.525,75.647,436526,0
2016-08-11,75.608,75.887,74.515,74.985,374027,0
2016-08-12,75.272,76.05,75.129,75.608,297176,0
2016-08-15,75.503,76.022,75.309,75.493,351473,0
2016-08-16,75.177,75.767,73.966,73.986,314513,0
2016-08-17,74.178,74.299,73.016,74.226,346549,0
2016-08-18,74.255,74.566,73.654,74.206,275410,0
2016-08-19,73.881,74.265,73.584,73.986,296019,0
2016-08-22,74.026,74.485,73.911,74.331,397705,0
2016-08-23,74.571,74.59,73.956,74.178,260654,0
2016-08-24,74.101,74.101,72.556,72.739,712747,0
2016-08-25,72.719,73.064,72.43,72.873,896359,0
2016-08-26,72.959,73.189,71.269,71.913,625531,0
2016-08-29,72.258,73.114,72.258,72.979,292438,0
2016-08-30,73.104,73.104,71.979,72.882,230647,0
2016-08-31,72.786,73.776,72.402,73.469,635525,0
2016-09-01,73.381,73.66,72.959,73.449,295252,0
2016-09-02,73.641,74.735,73.574,73.986,599642,0
2016-09-06,74.121,74.803,73.67,74.793,344133,0
2016-09-07,74.725,75.667,74.331,75.637,355945,0
2016-09-08,75.052,75.456,74.669,75.033,260851,0
2016-09-09,73.881,74.15,73.14,73.545,2375662,0
2016-09-12,73.938,75.802,73.481,75.331,1263263,0
2016-09-13,75.004,75.216,73.679,74.295,1594596,0
2016-09-14,74.571,74.649,73.861,74.178,723572,0
2016-09-15,73.851,74.265,73.388,73.871,526957,0
2016-09-16,74.659,74.705,73.525,74.15,851682,0
2016-09-19,74.216,75.368,74.216,75.254,474746,0
2016-09-20,75.743,75.762,74.63,74.755,752239,0
2016-09-21,74.63,75.868,73.871,75.696,634952,0
2016-09-22,76.261,76.809,76.194,76.464,509940,0
2016-09-23,76.089,77.711,75.734,77.549,371832,0
2016-09-26,77.395,78.412,77.216,78.297,406993,0
2016-09-27,78.614,79.823,77.655,77.72,688715,0
2016-09-28,78.012,78.297,76.82,77.402,354059,0
2016-09-29,76.995,77.225,76.085,76.879,288084,0
2016-09-30,77.208,77.213,75.949,75.959,432452,0
2016-10-03,75.65,75.66,74.565,74.74,474465,0
2016-10-04,74.528,74.75,73.723,73.995,316624,0
2016-10-05,74.217,74.323,71.875,72.069,456694,0
2016-10-06,71.42,72.901,70.773,72.272,396005,0
2016-10-07,72.514,73.181,72.252,72.688,565217,0
2016-10-10,72.62,73.491,72.446,72.999,287264,0
2016-10-11,72.969,73.588,72.484,73.231,498610,0
2016-10-12,73.675,75.428,73.259,75.331,900055,0
2016-10-13,75.137,76.134,75.088,76.047,438130,0
2016-10-14,76.144,76.502,75.262,75.872,268423,0
2016-10-17,75.833,76.608,75.079,76.172,519383,0
2016-10-18,76.367,76.773,75.858,76.395,468412,0
2016-10-19,76.241,76.251,75.398,75.63,519190,0
2016-10-20,75.534,75.949,75.137,75.457,274674,0
2016-10-21,75.098,75.484,74.856,74.915,248718,0
2016-10-24,75.292,75.806,74.412,75.127,233929,0
2016-10-25,74.856,75.823,74.459,75.737,269821,0
2016-10-26,75.253,75.727,74.207,75.62,246860,0
2016-10-27,75.224,75.341,73.385,73.414,286512,0
2016-10-28,73.713,73.98,73.017,73.337,416951,0
2016-10-31,73.81,74.575,73.433,74.459,552883,0
2016-11-01,73.463,75.272,73.463,73.889,456530,0
2016-11-02,74.111,74.392,73.516,73.733,319286,0
2016-11-03,73.753,73.792,72.601,72.62,208472,0
2016-11-04,72.669,73.036,72.223,72.717,276530,0
2016-11-07,73.423,73.559,72.562,72.737,433299,0
2016-11-08,72.939,74.296,72.552,74.121,456570,0
2016-11-09,72.504,73.753,71.285,72.65,396514,0
2016-11-10,72.32,72.63,69.901,70.307,510115,0
2016-11-11,70.511,72.069,70.239,70.414,203003,0
2016-11-14,69.988,71.015,68.603,70.559,596247,0
2016-11-15,70.916,71.478,69.184,69.485,355703,0
2016-11-16,69.523,70.693,69.252,69.397,366476,0
2016-11-17,69.485,69.993,68.197,68.245,367485,0
2016-11-18,68.41,68.913,67.655,68.769,708423,0
2016-11-21,68.807,69.51,68.313,68.333,382471,0
2016-11-22,68.662,69.581,68.226,69.184,301197,0
2016-11-23,68.255,69.446,68.255,69.32,188396,0
2016-11-25,69.29,69.881,69.29,69.639,107425,0
2016-11-28,69.833,70.568,69.446,69.988,257382,0
2016-11-29,69.872,71.594,69.872,70.985,272536,0
2016-11-30,70.327,70.675,69.391,69.853,443514,0
2016-12-01,69.416,69.659,68.081,68.769,499268,0
2016-12-02,69.272,71.005,69.232,69.746,268208,0
2016-12-05,69.436,70.637,68.981,69.843,280510,0
2016-12-06,69.843,70.491,69.204,69.281,368895,0
2016-12-07,69.32,71.672,69.32,71.304,547469,0
2016-12-08,70.511,72.243,70.511,71.971,283398,0
2016-12-09,71.895,73.008,71.304,71.653,249172,0
2016-12-12,71.343,72.097,71.246,72.021,217913,0
2016-12-13,72.185,72.669,71.372,71.914,199967,0
2016-12-14,72.233,72.32,70.181,70.597,396438,0
2016-12-15,70.819,71.885,70.443,71.081,326765,0
2016-12-16,71.875,72.581,71.294,72.156,696069,0
2016-12-19,72.707,73.375,71.976,73.288,296848,0
2016-12-20,72.969,73.453,72.475,73.453,338790,0
2016-12-21,73.453,73.81,72.006,72.011,443028,0
2016-12-22,71.807,72.475,71.375,72.418,269160,0
2016-12-23,72.427,72.929,72.185,72.727,188478,0
2016-12-27,72.504,73.046,72.059,72.524,114105,0
2016-12-28,72.417,73.402,72.016,73.256,394662,0
2016-12-29,73.597,74.573,73.06,74.065,404437,0
2016-12-30,74.095,75.12,73.695,74.799,428866,0
2017-01-03,74.652,74.857,73.968,74.329,300016,0
2017-01-04,74.573,75.003,74.242,74.827,348084,0
2017-01-05,74.633,75.668,74.008,75.501,378557,0
2017-01-06,75.12,77.025,74.984,76.605,435090,0
2017-01-09,77.063,77.063,75.882,76.175,278409,0
2017-01-10,76.165,76.214,75.394,75.433,221024,0
2017-01-11,75.414,75.833,74.799,75.003,456459,0
2017-01-12,75.384,75.98,74.789,75.95,203305,0
2017-01-13,75.481,76.331,75.481,76.048,142572,0
2017-01-17,76.448,76.78,75.58,75.98,326699,0
2017-01-18,75.755,76.985,75.678,76.214,202480,0
2017-01-19,75.678,76.097,75.336,75.696,142589,0
2017-01-20,75.608,76.371,75.297,76.067,259914,0
2017-01-23,76.419,77.435,76.029,77.152,326741,0
2017-01-24,77.054,77.543,76.966,77.396,221958,0
2017-01-25,77.416,77.499,76.839,77.122,254062,0
2017-01-26,77.005,77.401,76.58,76.878,112023,0
2017-01-27,77.044,77.122,75.716,76.526,187570,0
2017-01-30,76.546,76.888,76.029,76.331,166625,0
2017-01-31,76.399,77.533,76.399,76.898,249434,0
2017-02-01,76.468,77.289,75.97,76.165,214355,0
2017-02-02,76.615,77.025,76.311,76.429,223264,0
2017-02-03,77.132,77.473,76.273,76.634,203495,0
2017-02-06,76.966,77.122,76.331,76.712,177896,0
2017-02-07,76.625,77.386,76.625,77.152,227598,0
2017-02-08,77.58,78.498,77.088,78.021,180543,0
2017-02-09,77.971,78.352,76.917,77.717,257674,0
2017-02-10,77.327,78.45,77.317,78.372,182038,0
2017-02-13,78.411,78.772,77.61,78.742,173659,0
2017-02-14,78.421,78.967,77.463,78.255,160422,0
2017-02-15,77.991,78.752,77.2,78.625,342025,0
2017-02-16,78.508,79.27,78.401,79.075,205610,0
2017-02-17,78.899,79.251,78.411,79.016,168765,0
2017-02-21,78.704,79.876,78.489,79.661,250748,0
2017-02-22,79.774,80.256,78.381,79.104,336553,0
2017-02-23,79.67,80.724,78.352,80.373,528861,0
2017-02-24,80.705,81.779,80.041,81.545,292519,0
2017-02-27,80.637,81.399,80.256,81.262,343434,0
2017-02-28,80.607,81.349,80.168,80.871,335225,0
2017-03-01,80.393,80.851,79.749,80.657,335106,0
2017-03-02,80.569,80.569,79.495,80.197,241272,0
2017-03-03,80.324,80.324,78.694,79.944,328969,0
2017-03-06,79.856,80.032,78.939,79.886,307761,0
2017-03-07,79.778,80.207,79.26,80.178,232990,0
2017-03-08,79.622,79.622,78.841,78.996,318573,0
2017-03-09,78.508,79.124,77.356,77.737,314441,0
2017-03-10,78.304,79.114,77.112,77.279,255209,0
2017-03-13,77.336,78.45,77.015,77.66,214169,0
2017-03-14,77.64,77.923,77.142,77.426,244306,0
2017-03-15,77.493,79.016,77.493,78.752,251764,0
2017-03-16,78.44,79.153,78.245,78.352,207045,0
2017-03-17,78.215,79.056,78.187,78.645,569305,0
2017-03-20,78.645,78.807,77.874,78.118,216909,0
2017-03-21,78.391,78.45,77.61,77.904,260673,0
2017-03-22,78.255,78.489,77.132,77.894,316564,0
2017-03-23,77.806,79.836,77.386,79.201,389699,0
2017-03-24,79.563,79.709,78.62,78.655,241700,0
2017-03-27,78.86,79.015,77.553,77.942,179915,0
2017-03-28,77.815,78.235,77.025,78.206,321816,0
2017-03-29,78.107,78.669,77.565,78.442,235417,0
2017-03-30,78.501,78.501,77.685,78.324,194461,0
2017-03-31,78.196,79.191,78.097,79.092,314085,0
2017-04-03,79.387,79.732,78.433,78.797,234043,0
2017-04-04,78.954,79.279,78.187,78.865,457906,0
2017-04-05,79.033,80.071,78.703,79.752,339751,0
2017-04-06,79.811,80.5,79.555,80.382,239066,0
2017-04-07,80.54,81.09,80.417,80.952,318153,0
2017-04-10,80.972,81.559,80.668,81.465,225492,0
2017-04-11,81.484,81.711,81.14,81.288,339675,0
2017-04-12,81.356,81.834,80.736,81.11,310885,0
2017-04-13,81.228,81.228,80.313,80.756,157506,0
2017-04-17,81.11,82.292,81.027,82.282,338007,0
2017-04-18,82.272,83.543,82.036,83.493,398411,0
2017-04-19,82.696,83.513,82.696,83.149,323142,0
2017-04-20,83.149,83.375,82.243,83.05,203337,0
2017-04-21,82.824,83.681,82.715,83.335,345452,0
2017-04-24,83.543,83.681,81.967,82.883,481954,0
2017-04-25,82.44,83.424,81.08,83.375,143153,0
2017-04-26,83.001,83.217,81.918,81.918,406111,0
2017-04-27,81.908,84.015,80.864,83.326,366399,0
2017-04-28,83.198,83.385,81.859,82.322,297582,0
2017-05-01,82.705,83.168,82.041,82.41,266938,0
2017-05-02,82.548,82.666,81.652,82.085,249196,0
2017-05-03,82.509,82.509,81.215,81.446,310017,0
2017-05-04,81.16,81.721,80.441,81.602,297101,0
2017-05-05,81.583,82.203,81.583,82.164,231226,0
2017-05-08,81.987,82.124,81.17,81.967,218156,0
2017-05-09,82.134,82.794,81.662,82.548,347104,0
2017-05-10,82.725,83.69,82.43,83.267,578982,0
2017-05-11,82.833,83.282,82.327,82.548,311754,0
2017-05-12,82.558,83.139,82.479,82.922,186165,0
2017-05-15,82.784,83.473,81.938,81.996,353333,0
2017-05-16,82.115,82.794,81.839,82.656,280187,0
2017-05-17,82.824,83.503,82.673,83.001,309077,0
2017-05-18,83.129,84.015,82.38,83.927,462362,0
2017-05-19,84.439,85.335,83.149,83.591,291567,0
2017-05-22,84.369,85.354,84.193,85.167,376892,0
2017-05-23,85.374,86.043,85.127,85.748,341693,0
2017-05-24,85.777,86.634,85.777,86.388,253777,0
2017-05-25,85.354,85.492,84.221,84.635,3276230,0
2017-05-26,84.724,85.511,84.645,85.157,1503465,0
2017-05-30,85.462,85.689,84.615,84.842,672435,0
2017-05-31,85.177,85.393,84.093,84.813,1857149,0
2017-06-01,85.127,85.354,83.965,85.098,941944,0
2017-06-02,85.649,88.386,85.526,88.16,1041249,0
2017-06-05,88.002,88.333,87.038,87.698,663539,0
2017-06-06,87.56,87.954,86.299,86.348,540637,0
2017-06-07,86.476,87.55,86.26,87.412,456705,0
2017-06-08,87.461,87.56,86.565,87.362,370964,0
2017-06-09,87.422,87.442,86.348,86.664,360549,0
2017-06-12,86.674,87.294,86.171,87.254,1069245,0
2017-06-13,87.382,87.796,87.114,87.796,367298,0
2017-06-14,88.446,88.948,87.754,88.032,473903,0
2017-06-15,88.002,89.42,87.736,88.987,489935,0
2017-06-16,89.224,89.45,88.347,89.42,845483,0
2017-06-19,89.204,89.745,88.672,89.647,399591,0
2017-06-20,89.539,89.962,88.751,89.312,322415,0
2017-06-21,89.391,89.539,88.672,89.332,404393,0
2017-06-22,89.056,89.637,88.722,89.125,441159,0
2017-06-23,89.125,89.558,88.416,88.495,694300,0
2017-06-26,88.632,88.987,88.032,88.15,336616,0
2017-06-27,87.51,88.396,87.176,87.264,522788,0
2017-06-28,87.661,87.725,86.937,86.986,524334,0
2017-06-29,86.867,87.74,85.826,86.927,509126,0
2017-06-30,87.343,87.653,86.768,86.996,388774,0
2017-07-03,87.115,87.621,86.57,87.165,199735,0
2017-07-05,87.254,87.681,86.937,87.224,350689,0
2017-07-06,86.937,87.398,85.816,86.004,451948,0
2017-07-07,86.014,86.58,86.014,86.441,371795,0
2017-07-10,86.649,86.857,85.22,85.359,482739,0
2017-07-11,85.349,85.439,84.546,84.943,539724,0
2017-07-12,85.29,86.113,85.29,85.518,256442,0
2017-07-13,85.449,85.716,84.883,85.052,326185,0
2017-07-14,85.647,86.58,85.26,86.302,384560,0
2017-07-17,86.351,87.284,85.925,87.264,214013,0
2017-07-18,87.403,88.276,86.629,87.77,403239,0
2017-07-19,87.899,88.881,87.72,88.802,205441,0
2017-07-20,88.871,89.536,88.663,89.04,344492,0
2017-07-21,89.01,89.278,88.544,89.179,229421,0
2017-07-24,89.219,89.219,88.306,88.445,385432,0
2017-07-25,88.177,88.574,86.828,87.095,410222,0
2017-07-26,87.205,87.77,86.976,87.631,304682,0
2017-07-27,87.72,88.524,86.392,88.167,409252,0
2017-07-28,88.266,89.159,88.266,88.911,410303,0
2017-07-31,88.832,88.832,87.463,88.306,440945,0
2017-08-01,88.355,88.832,87.711,88.197,407733,0
2017-08-02,87.939,88.286,87.294,88.236,413116,0
2017-08-03,88.197,88.931,87.969,88.524,227615,0
2017-08-04,88.127,88.742,87.621,87.73,235016,0
2017-08-07,87.74,87.859,87.086,87.433,141709,0
2017-08-08,87.433,87.864,86.897,87.195,350619,0
2017-08-09,87.502,87.711,86.609,86.857,292851,0
2017-08-10,87.066,87.115,86.441,86.957,222868,0
2017-08-11,86.341,86.679,85.935,86.421,260248,0
2017-08-14,86.986,88.415,86.684,88.365,264152,0
2017-08-15,88.256,88.375,87.81,88.375,187289,0
2017-08-16,88.594,88.832,87.988,88.365,180041,0
2017-08-17,88.365,89.179,88.083,89.01,223286,0
2017-08-18,88.792,88.842,87.939,88.078,251685,0
2017-08-21,88.187,88.98,87.77,88.653,276222,0
2017-08-22,88.653,88.931,88.097,88.782,229439,0
2017-08-23,88.802,89.705,88.747,89.338,277491,0
2017-08-24,89.476,89.834,89.189,89.407,364480,0
2017-08-25,89.556,89.556,88.663,89.109,216464,0
2017-08-28,89.199,89.437,88.683,88.961,249784,0
2017-08-29,89.139,89.496,88.207,88.276,192968,0
2017-08-30,88.346,89.288,88.028,89.209,289434,0
2017-08-31,89.278,89.903,89.06,89.596,367359,0
2017-09-01,89.784,90.409,89.651,90.062,246166,0
2017-09-05,90.072,90.607,89.764,90.419,466201,0
2017-09-06,90.558,91.143,90.102,90.181,385117,0
2017-09-07,90.3,90.965,89.883,89.933,474256,0
2017-09-08,89.804,89.969,86.143,87.889,999796,0
2017-09-11,88.177,90.012,87.978,89.318,506774,0
2017-09-12,89.01,89.01,86.599,87.036,429294,0
2017-09-13,87.086,87.108,86.47,86.927,390610,0
2017-09-14,86.897,88.564,86.371,88.474,381289,0
2017-09-15,88.564,89.169,88.167,88.474,1104931,0
2017-09-18,88.603,89.02,88.058,88.375,397998,0
2017-09-19,88.504,88.504,87.611,88.058,524262,0
2017-09-20,87.988,88.365,86.986,87.185,392805,0
2017-09-21,87.284,87.899,86.867,86.877,322087,0
2017-09-22,87.244,87.244,85.597,85.776,463287,0
2017-09-25,86.074,86.074,85.459,85.597,283023,0
2017-09-26,85.677,85.96,85.082,85.082,353985,0
2017-09-27,84.516,84.774,83.851,84.02,426000,0
2017-09-28,84.18,85.52,84,85.47,460094,0
2017-09-29,85.4,85.9,85.07,85.68,296173,0
2017-10-02,85.92,86.38,85.44,85.85,449029,0
2017-10-03,85.79,86.5,85.27,86.39,603409,0
2017-10-04,86.36,87.27,85.85,87.23,617096,0
2017-10-05,87.63,88.3,87.38,87.86,430977,0
2017-10-06,87.65,87.95,86.72,87.84,345977,0
2017-10-09,88.12,88.82,87.95,88.49,283722,0
2017-10-10,88.69,89.32,88.33,88.41,513820,0
2017-10-11,88.38,89.2,88.16,88.29,214058,0
2017-10-12,88.29,88.92,88.265,88.72,235707,0
2017-10-13,88.93,89.1,88.15,88.85,263171,0
2017-10-16,88.86,88.98,87.85,88,316080,0
2017-10-17,88,89.13,87.9,89,272984,0
2017-10-18,88.53,89.14,88,88.9,278446,0
2017-10-19,89.35,89.88,88.5,89.61,356404,0
2017-10-20,89.71,89.77,88.85,89.44,248338,0
2017-10-23,89.61,89.67,88.44,88.78,231145,0
2017-10-24,89,91.49,88.83,89.91,695753,0
2017-10-25,89.77,90.24,88.84,89.62,255222,0
2017-10-26,89.88,89.88,89.07,89.63,299071,0
2017-10-27,89.58,90.95,89.58,90.07,260308,0
2017-10-30,90.09,90.54,89.85,90,280228,0
2017-10-31,90.07,90.35,89.54,90.26,212735,0
2017-11-01,90.18,91.49,90.1,91.11,319144,0
2017-11-02,91.15,92.22,91.15,91.23,309495,0
2017-11-03,91.14,92.44,91.04,92.19,242511,0
2017-11-06,92.54,93.4,92.37,93.05,323619,0
2017-11-07,93.12,93.84,92.93,92.95,451268,0
2017-11-08,92.93,93.25,92.66,93.16,272105,0
2017-11-09,93.07,93.25,92.46,92.64,230732,0
2017-11-10,92.56,93.16,92.4201,92.54,217054,0
