Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.992,17.152,16.747,16.866,421838,0
2005-02-28,16.828,17.068,16.799,16.979,168704,0
2005-03-01,17.616,18.148,17.532,17.594,984687,0
2005-03-02,17.548,17.945,17.487,17.616,313107,0
2005-03-03,17.728,17.774,17.272,17.54,252568,0
2005-03-04,17.689,17.743,17.434,17.616,209712,0
2005-03-07,17.653,17.774,17.556,17.645,184261,0
2005-03-08,17.563,17.826,17.412,17.427,145510,0
2005-03-09,17.384,17.518,17.28,17.427,387087,0
2005-03-10,17.316,17.525,17.316,17.466,331498,0
2005-03-11,17.352,17.548,17.182,17.324,157496,0
2005-03-14,17.308,17.594,17.285,17.427,205611,0
2005-03-15,17.51,17.675,17.345,17.352,147412,0
2005-03-16,17.316,17.6,17.316,17.406,156347,0
2005-03-17,17.324,17.624,17.324,17.503,239262,0
2005-03-18,17.503,17.667,17.451,17.608,411293,0
2005-03-21,17.518,17.751,17.442,17.712,171159,0
2005-03-22,17.645,17.989,17.638,17.787,176437,0
2005-03-23,17.696,17.817,17.571,17.571,234071,0
2005-03-24,17.682,17.915,17.63,17.766,146440,0
2005-03-28,17.923,18.102,17.766,17.989,284925,0
2005-03-29,17.989,18.304,17.961,18.028,298183,0
2005-03-30,17.989,18.042,17.87,17.945,324156,0
2005-03-31,18.021,18.021,17.391,17.578,286462,0
2005-04-01,17.712,17.72,17.12,17.223,271836,0
2005-04-04,17.083,17.218,16.82,17.053,280399,0
2005-04-05,17.024,17.111,16.799,16.881,264027,0
2005-04-06,16.489,16.677,16.287,16.415,887854,0
2005-04-07,16.415,16.415,16.003,16.19,522034,0
2005-04-08,16.206,16.446,16.003,16.05,390149,0
2005-04-11,16.19,16.378,16.058,16.302,383322,0
2005-04-12,16.237,16.515,16.1,16.335,798067,0
2005-04-13,16.476,16.65,16.258,16.302,425220,0
2005-04-14,16.356,16.4,15.994,16.011,220356,0
2005-04-15,16.042,16.162,15.652,15.683,189162,0
2005-04-18,15.801,15.9,15.366,15.704,225350,0
2005-04-19,15.683,15.892,15.637,15.838,213945,0
2005-04-20,15.965,15.965,15.215,15.344,260156,0
2005-04-21,15.598,15.965,15.435,15.772,581934,0
2005-04-22,15.704,16.035,15.704,15.929,622192,0
2005-04-25,15.852,16.019,15.683,15.915,223019,0
2005-04-26,15.801,16.035,15.718,15.741,199254,0
2005-04-27,15.78,15.965,15.583,15.794,199703,0
2005-04-28,15.823,15.923,15.186,15.224,467145,0
2005-04-29,15.186,15.465,14.924,15.29,479599,0
2005-05-02,15.224,15.816,15.224,15.809,395325,0
2005-05-03,15.923,16.302,15.845,16.115,381572,0
2005-05-04,16.08,16.221,15.958,16.115,349749,0
2005-05-05,16.08,16.335,15.979,16.287,520885,0
2005-05-06,16.356,16.529,16.287,16.529,688684,0
2005-05-09,16.536,16.716,16.468,16.692,673405,0
2005-05-10,16.677,16.812,16.536,16.721,477604,0
2005-05-11,15.508,16.438,15.508,16.073,678638,0
2005-05-12,16.073,16.4,15.965,16.066,512453,0
2005-05-13,15.979,16.221,15.861,15.937,339911,0
2005-05-16,16.066,16.446,15.884,16.295,278066,0
2005-05-17,16.176,16.446,16.035,16.295,212883,0
2005-05-18,16.409,17.031,16.409,16.971,321326,0
2005-05-19,16.963,17.111,16.866,16.971,111584,0
2005-05-20,16.926,17,16.721,16.886,99557,0
2005-05-23,16.812,17.434,16.812,17.33,277262,0
2005-05-24,17.316,17.466,17.16,17.316,154666,0
2005-05-25,17.167,17.345,16.979,17.264,133994,0
2005-05-26,17.361,17.667,17.345,17.578,157154,0
2005-05-27,17.51,17.653,17.466,17.608,65822,0
2005-05-31,17.616,17.696,17.495,17.54,754132,0
2005-06-01,17.451,17.801,17.434,17.638,152288,0
2005-06-02,17.667,17.766,17.495,17.653,138909,0
2005-06-03,17.624,17.833,17.525,17.548,121056,0
2005-06-06,17.682,17.915,17.608,17.861,601101,0
2005-06-07,16.244,17.053,16.123,16.738,1386661,0
2005-06-08,16.61,16.926,16.415,16.791,412711,0
2005-06-09,16.777,17.06,16.454,16.91,488643,0
2005-06-10,17.879,18.312,17.495,17.817,1011508,0
2005-06-13,17.728,17.766,17.434,17.458,440866,0
2005-06-14,17.419,17.474,17.337,17.406,310601,0
2005-06-15,17.434,17.518,17.024,17.518,414955,0
2005-06-16,17.578,17.578,17.369,17.458,246707,0
2005-06-17,17.525,17.638,17.324,17.33,460755,0
2005-06-20,17.255,17.361,17.015,17.045,315724,0
2005-06-21,17.06,17.316,17.038,17.188,169719,0
2005-06-22,17.12,17.384,17.053,17.352,453488,0
2005-06-23,17.308,17.345,16.91,16.935,155626,0
2005-06-24,16.873,17.128,16.835,17.015,432521,0
2005-06-27,17.06,17.09,16.626,16.842,250685,0
2005-06-28,16.866,17.144,16.685,17.136,205117,0
2005-06-29,17.09,17.272,16.971,17.223,177883,0
2005-06-30,17.272,17.72,17.272,17.495,386245,0
2005-07-01,17.427,17.689,17.255,17.594,289615,0
2005-07-05,17.532,17.736,17.361,17.675,268157,0
2005-07-06,17.103,17.255,16.77,16.903,550172,0
2005-07-07,16.677,17.015,16.566,16.903,319916,0
2005-07-08,16.91,17.167,16.762,17.128,238019,0
2005-07-11,17.128,17.689,17.06,17.608,254592,0
2005-07-12,17.466,17.6,17.096,17.3,219666,0
2005-07-13,17.291,17.474,16.881,17.33,251694,0
2005-07-14,17.419,17.51,16.828,17.111,215576,0
2005-07-15,16.956,17.182,16.799,17.128,515521,0
2005-07-18,17.09,17.28,16.956,17.203,343878,0
2005-07-19,17.196,17.556,17.167,17.442,334316,0
2005-07-20,17.391,17.751,17.324,17.736,164725,0
2005-07-21,17.751,17.751,17.28,17.487,525577,0
2005-07-22,17.518,17.952,17.419,17.952,279815,0
2005-07-25,17.982,18.067,17.809,17.923,392160,0
2005-07-26,18.042,18.326,17.931,18.318,419438,0
2005-07-27,18.351,18.514,17.893,18.297,514989,0
2005-07-28,18.456,18.566,18.304,18.552,319027,0
2005-07-29,18.591,19.226,18.583,19.009,427924,0
2005-08-01,18.941,19.173,18.628,18.695,501821,0
2005-08-02,18.666,18.988,18.658,18.988,273659,0
2005-08-03,18.941,19.1,18.869,19.1,146161,0
2005-08-04,18.926,19.078,18.822,18.918,499063,0
2005-08-05,18.861,19.002,18.559,18.658,191874,0
2005-08-08,18.701,18.724,18.408,18.537,157048,0
2005-08-09,18.61,18.701,18.448,18.658,201270,0
2005-08-10,19.308,19.49,18.583,18.815,882114,0
2005-08-11,18.77,18.882,18.77,18.838,410096,0
2005-08-12,18.658,18.69,18.267,18.591,370214,0
2005-08-15,18.507,18.882,18.491,18.761,304232,0
2005-08-16,18.658,18.912,18.267,18.69,404763,0
2005-08-17,18.591,18.785,18.486,18.643,413323,0
2005-08-18,18.666,19.399,18.456,19.094,592188,0
2005-08-19,18.988,19.3,18.869,19.002,233005,0
2005-08-22,18.966,19.579,18.966,19.548,317201,0
2005-08-23,19.451,19.519,19.338,19.423,354966,0
2005-08-24,19.086,19.331,18.619,18.682,556040,0
2005-08-25,18.738,18.778,18.595,18.666,377178,0
2005-08-26,18.658,18.666,18.013,18.423,387774,0
2005-08-29,18.358,18.416,18.133,18.326,274680,0
2005-08-30,18.373,18.373,18.125,18.191,234140,0
2005-08-31,18.289,18.335,18.102,18.133,487877,0
2005-09-01,18.102,18.215,17.712,17.782,625165,0
2005-09-02,17.743,17.861,17.285,17.377,520487,0
2005-09-06,17.503,17.982,17.503,17.879,251212,0
2005-09-07,17.9,18.246,17.879,18.05,483327,0
2005-09-08,18.004,18.05,17.63,17.759,273913,0
2005-09-09,17.887,18.11,17.659,18.102,308073,0
2005-09-12,17.982,18.365,17.982,18.23,392816,0
2005-09-13,18.118,18.254,17.87,17.938,219989,0
2005-09-14,17.969,18.067,17.712,17.751,257247,0
2005-09-15,17.774,17.961,17.563,17.774,360812,0
2005-09-16,17.879,18.207,17.624,18.073,727336,0
2005-09-19,18.035,18.058,17.682,18.021,536698,0
2005-09-20,18.067,18.14,17.369,17.518,219349,0
2005-09-21,17.391,17.391,16.692,16.858,492392,0
2005-09-22,16.942,17.103,16.378,16.91,432187,0
2005-09-23,17.015,17.766,17.015,17.578,488225,0
2005-09-26,17.712,17.982,17.369,17.474,393642,0
2005-09-27,17.487,17.556,17.09,17.324,310305,0
2005-09-28,17.337,17.442,16.963,17.16,200010,0
2005-09-29,17.038,17.272,16.747,17.272,226520,0
2005-09-30,17.196,17.28,16.949,17.024,435895,0
2005-10-03,17.015,17.3,16.692,17.167,430258,0
2005-10-04,17.188,17.291,17.024,17.06,313153,0
2005-10-05,17.031,17.391,16.716,17.12,726948,0
2005-10-06,17.136,17.616,16.935,16.992,582553,0
2005-10-07,17.045,17.144,16.747,16.886,348940,0
2005-10-10,16.886,17.015,16.77,16.805,201665,0
2005-10-11,16.963,16.992,16.574,16.658,276382,0
2005-10-12,16.566,16.738,16.302,16.438,277183,0
2005-10-13,16.521,16.677,16.287,16.626,341770,0
2005-10-14,16.791,16.791,16.431,16.618,267795,0
2005-10-17,16.515,16.677,16.463,16.626,126034,0
2005-10-18,16.543,16.65,16.483,16.483,150909,0
2005-10-19,16.446,16.866,16.431,16.784,592204,0
2005-10-20,16.762,16.866,16.295,16.521,384154,0
2005-10-21,16.552,16.828,16.498,16.685,411950,0
2005-10-24,16.685,16.979,16.65,16.835,160891,0
2005-10-25,16.791,16.886,16.423,16.67,210161,0
2005-10-26,16.602,16.918,16.431,16.67,248206,0
2005-10-27,16.618,16.618,16.162,16.176,392129,0
2005-10-28,16.373,16.476,16.115,16.415,280304,0
2005-10-31,16.454,16.926,16.454,16.799,291108,0
2005-11-01,16.642,16.658,16.342,16.498,342133,0
2005-11-02,16.483,16.777,16.438,16.61,457269,0
2005-11-03,16.721,16.886,16.543,16.755,213102,0
2005-11-04,16.747,16.903,16.747,16.866,183029,0
2005-11-07,16.709,17.239,16.709,16.866,221204,0
2005-11-08,16.747,16.805,16.536,16.67,198357,0
2005-11-09,16.701,16.812,16.566,16.747,268775,0
2005-11-10,16.67,16.762,16.266,16.67,368597,0
2005-11-11,16.663,16.762,16.506,16.506,130369,0
2005-11-14,16.409,16.543,16.123,16.31,279347,0
2005-11-15,18.215,18.798,17.696,18.11,1983156,0
2005-11-16,18.11,18.732,18.11,18.423,818225,0
2005-11-17,18.423,18.761,18.365,18.682,552974,0
2005-11-18,18.822,18.822,18.559,18.65,456723,0
2005-11-21,18.65,18.792,18.416,18.708,206732,0
2005-11-22,18.778,19.023,18.643,18.957,238040,0
2005-11-23,18.926,19.189,18.792,18.882,162180,0
2005-11-25,18.853,18.853,18.559,18.583,144070,0
2005-11-28,18.537,18.746,18.23,18.282,311274,0
2005-11-29,18.373,18.448,18.073,18.17,175893,0
2005-11-30,18.191,18.402,18.088,18.118,254995,0
2005-12-01,18.282,18.619,17.906,18.559,368882,0
2005-12-02,18.499,18.591,18.148,18.289,189336,0
2005-12-05,18.223,18.267,17.833,18.125,223750,0
2005-12-06,18.14,18.351,18.088,18.148,327817,0
2005-12-07,18.207,18.207,17.801,17.879,353307,0
2005-12-08,17.989,18.11,17.616,17.969,322568,0
2005-12-09,18.028,18.178,17.833,18.11,253156,0
2005-12-12,18.125,18.23,17.893,17.945,262249,0
2005-12-13,17.915,18.133,17.915,18.035,451598,0
2005-12-14,17.982,18.178,17.975,18.088,751436,0
2005-12-15,18.067,18.207,17.931,17.975,340079,0
2005-12-16,17.982,18.162,17.945,18.058,683203,0
2005-12-19,17.989,18.178,17.704,17.793,375487,0
2005-12-20,17.887,17.906,17.616,17.659,159164,0
2005-12-21,17.751,18.073,17.728,17.9,208256,0
2005-12-22,17.833,17.952,17.72,17.854,155201,0
2005-12-23,17.801,18.004,17.801,17.87,146842,0
2005-12-27,17.833,18.073,17.503,17.563,167030,0
2005-12-28,17.608,17.645,17.51,17.563,160108,0
2005-12-29,17.525,17.6,17.391,17.398,222385,0
2005-12-30,17.391,17.451,17.285,17.285,181118,0
2006-01-03,17.316,17.419,17.152,17.337,423736,0
2006-01-04,17.272,17.451,17.12,17.231,255982,0
2006-01-05,17.16,17.291,17.031,17.231,422357,0
2006-01-06,17.255,17.525,17.203,17.264,436960,0
2006-01-09,17.196,17.369,17.188,17.324,353272,0
2006-01-10,17.196,17.246,17.09,17.196,232836,0
2006-01-11,17.167,17.548,17.167,17.419,474717,0
2006-01-12,17.3,17.624,17.3,17.412,346368,0
2006-01-13,17.495,17.809,17.474,17.801,428181,0
2006-01-17,17.675,17.87,17.645,17.809,553133,0
2006-01-18,17.801,18.289,17.72,17.833,328582,0
2006-01-19,17.833,18.004,17.712,17.996,234012,0
2006-01-20,18.08,18.08,17.696,17.766,432559,0
2006-01-23,17.861,18.148,17.801,18.021,352914,0
2006-01-24,18.021,18.133,17.906,17.945,318893,0
2006-01-25,18.162,19.039,17.996,18.408,1315859,0
2006-01-26,18.44,19.023,18.44,18.882,2389578,0
2006-01-27,18.982,20.051,18.869,19.676,2404081,0
2006-01-30,19.631,20.068,19.519,19.857,815771,0
2006-01-31,19.93,20.201,19.795,20.012,676044,0
2006-02-01,19.864,20.305,19.864,20.15,450932,0
2006-02-02,20.269,20.495,20.081,20.417,504557,0
2006-02-03,20.329,20.456,20.089,20.291,403793,0
2006-02-06,20.246,20.368,19.916,20.368,812420,0
2006-02-07,20.391,20.536,20.051,20.208,326801,0
2006-02-08,20.794,21.723,20.794,21.707,1159000,0
2006-02-09,21.589,21.775,21.325,21.528,833247,0
2006-02-10,21.535,21.738,20.822,21.198,1472295,0
2006-02-13,21.004,21.452,20.822,21.265,357408,0
2006-02-14,21.198,21.386,20.845,20.891,940514,0
2006-02-15,20.801,21.063,20.651,21.046,914213,0
2006-02-16,21.116,21.775,20.741,21.723,703136,0
2006-02-17,21.7,21.7,21.319,21.37,531736,0
2006-02-21,21.319,21.916,21.319,21.86,499465,0
2006-02-22,21.79,22.225,21.671,22.03,333344,0
2006-02-23,21.897,22.137,21.731,22.083,335588,0
2006-02-24,22.002,22.098,21.755,22.091,301109,0
2006-02-27,22.264,22.586,22.173,22.488,319312,0
2006-02-28,22.46,22.46,21.693,21.868,390254,0
2006-03-01,21.987,22.12,21.812,22.016,471193,0
2006-03-02,22.023,22.023,21.55,21.678,249380,0
2006-03-03,21.461,21.663,21.394,21.424,333550,0
2006-03-06,21.424,21.55,21.031,21.319,337966,0
2006-03-07,21.311,21.311,20.878,20.911,602925,0
2006-03-08,20.99,21.349,20.829,21.116,263857,0
2006-03-09,21.191,21.573,20.996,21.303,413810,0
2006-03-10,21.37,21.678,21.153,21.603,284479,0
2006-03-13,21.723,22.023,21.685,21.812,294981,0
2006-03-14,21.723,22.233,21.655,22.112,310256,0
2006-03-15,22.256,22.46,21.938,22.299,517669,0
2006-03-16,22.299,22.488,22.195,22.42,368883,0
2006-03-17,22.475,22.482,22.233,22.299,918131,0
2006-03-20,22.376,22.404,22.098,22.337,505603,0
2006-03-21,22.361,22.488,22.098,22.39,768625,0
2006-03-22,22.337,22.467,22.202,22.404,429225,0
2006-03-23,22.413,22.825,22.241,22.818,402308,0
2006-03-24,22.863,23.154,22.488,23.005,393638,0
2006-03-27,23.034,23.208,23.034,23.183,245929,0
2006-03-28,23.23,23.23,22.81,22.855,253493,0
2006-03-29,22.936,22.983,22.517,22.825,373826,0
2006-03-30,22.87,22.9,22.467,22.504,683422,0
2006-03-31,22.623,22.652,22.129,22.271,691097,0
2006-04-03,22.314,22.63,22.217,22.383,389708,0
2006-04-04,22.46,22.586,22.225,22.397,308601,0
2006-04-05,22.112,22.397,21.995,22.225,363043,0
2006-04-06,22.225,22.367,21.903,22.337,509970,0
2006-04-07,22.42,22.517,21.589,21.938,387144,0
2006-04-10,22.002,22.15,21.626,21.97,333977,0
2006-04-11,22.112,22.142,21.603,21.762,244226,0
2006-04-12,21.7,22.137,21.603,22.075,204688,0
2006-04-13,22.129,22.156,21.408,21.7,290105,0
2006-04-17,21.755,22.023,21.475,21.731,486952,0
2006-04-18,21.868,21.909,21.265,21.723,552747,0
2006-04-19,21.79,21.995,21.618,21.875,279789,0
2006-04-20,21.916,22.189,21.648,22.091,213710,0
2006-04-21,22.264,22.271,21.923,22.142,449225,0
2006-04-24,22.01,22.202,21.663,22.173,357434,0
2006-04-25,22.264,22.337,21.716,21.929,350685,0
2006-04-26,22.03,22.03,21.325,21.408,600899,0
2006-04-27,21.288,21.535,21.078,21.394,326673,0
2006-04-28,21.319,21.723,21.063,21.648,342132,0
2006-05-01,21.634,21.79,21.475,21.618,626028,0
2006-05-02,21.543,21.946,21.543,21.916,411371,0
2006-05-03,21.938,22.189,21.818,22.091,245668,0
2006-05-04,22.156,22.361,22.038,22.286,293223,0
2006-05-05,22.434,22.601,22.271,22.467,421175,0
2006-05-08,22.523,22.682,22.383,22.652,207668,0
2006-05-09,22.802,22.944,22.706,22.886,599823,0
2006-05-10,22.66,22.991,22.294,22.765,681620,0
2006-05-11,22.72,22.772,22.329,22.344,414648,0
2006-05-12,22.383,22.383,21.461,21.52,547159,0
2006-05-15,21.408,21.827,21.37,21.685,403036,0
2006-05-16,21.738,21.889,21.543,21.648,234360,0
2006-05-17,21.4,21.7,21.183,21.394,176076,0
2006-05-18,21.513,21.707,21.228,21.243,189685,0
2006-05-19,21.183,21.341,20.92,21.153,300956,0
2006-05-22,20.99,21.452,20.765,21.175,344657,0
2006-05-23,21.319,21.535,21.004,21.004,227250,0
2006-05-24,21.038,21.183,20.682,21.063,341386,0
2006-05-25,21.237,21.506,21.145,21.44,227916,0
2006-05-26,21.55,21.565,21.221,21.349,136241,0
2006-05-30,21.349,21.349,20.781,20.801,169207,0
2006-05-31,20.899,21.046,20.688,20.905,391476,0
2006-06-01,20.982,21.44,20.815,21.408,366971,0
2006-06-02,21.559,22.825,21.4,21.589,434821,0
2006-06-05,21.648,21.648,20.837,20.87,506355,0
2006-06-06,21.97,22.059,20.536,21.497,2976921,0
2006-06-07,21.634,21.716,21.363,21.589,847833,0
2006-06-08,21.475,21.762,21.228,21.581,937542,0
2006-06-09,21.611,21.768,21.432,21.475,544483,0
2006-06-12,21.535,21.559,20.822,20.837,478738,0
2006-06-13,20.794,21.191,20.471,20.525,1383857,0
2006-06-14,20.666,20.951,20.41,20.837,620252,0
2006-06-15,21.026,21.685,20.837,21.648,729929,0
2006-06-16,21.655,21.775,21.408,21.461,856539,0
2006-06-19,21.447,21.626,20.845,20.853,293117,0
2006-06-20,20.734,21.116,20.725,21.026,345897,0
2006-06-21,20.996,21.452,20.959,21.265,416445,0
2006-06-22,21.198,21.265,20.829,20.996,200058,0
2006-06-23,20.928,21.311,20.704,21.011,328936,0
2006-06-26,21.071,21.573,21.011,21.565,246752,0
2006-06-27,21.596,21.755,20.982,21.086,235914,0
2006-06-28,21.183,21.183,20.704,21.055,301050,0
2006-06-29,21.139,22.299,21.101,22.278,638373,0
2006-06-30,22.264,22.578,22.264,22.496,711024,0
2006-07-03,22.434,22.545,22.299,22.53,163959,0
2006-07-05,21.775,21.812,21.25,21.491,688787,0
2006-07-06,21.573,21.818,21.4,21.775,425658,0
2006-07-07,21.678,21.746,21.356,21.535,416349,0
2006-07-10,21.618,21.818,21.467,21.618,400851,0
2006-07-11,21.535,21.535,20.352,21.274,518658,0
2006-07-12,21.191,21.281,20.765,20.787,495431,0
2006-07-13,20.704,20.781,20.298,20.495,764230,0
2006-07-14,20.44,20.531,20.075,20.253,396605,0
2006-07-17,20.238,20.612,20.051,20.383,326868,0
2006-07-18,20.471,20.725,20.172,20.448,271102,0
2006-07-19,20.383,21.349,20.224,21.274,467397,0
2006-07-20,21.44,21.467,20.298,20.298,416422,0
2006-07-21,20.224,20.463,20.111,20.238,451068,0
2006-07-24,20.305,20.959,20.298,20.87,279472,0
2006-07-25,20.92,21.491,20.815,21.325,321271,0
2006-07-26,20.99,21.109,20.605,20.627,432959,0
2006-07-27,20.531,20.87,20.224,20.261,271904,0
2006-07-28,20.424,20.781,20.329,20.545,227086,0
2006-07-31,20.424,20.829,20.383,20.644,237650,0
2006-08-01,20.612,20.695,20.217,20.23,260811,0
2006-08-02,20.376,20.944,20.285,20.92,458673,0
2006-08-03,20.757,21.378,20.463,21.333,320246,0
2006-08-04,21.55,21.909,21.191,21.497,271609,0
2006-08-07,21.408,21.447,21.026,21.206,159914,0
2006-08-08,21.341,21.663,21.011,21.116,372751,0
2006-08-09,20.238,20.238,18.815,18.918,1886437,0
2006-08-10,18.792,18.988,18.486,18.815,929559,0
2006-08-11,18.89,19.136,18.738,18.966,419308,0
2006-08-14,19.288,19.346,19.047,19.197,448532,0
2006-08-15,19.451,19.857,19.368,19.857,293149,0
2006-08-16,19.887,20.172,19.722,20.172,338021,0
2006-08-17,20.172,20.479,19.939,20.36,332981,0
2006-08-18,20.495,20.666,20.012,20.666,386112,0
2006-08-21,20.688,20.688,19.964,20.051,489643,0
2006-08-22,20.012,20.982,19.902,20.44,695109,0
2006-08-23,20.545,20.688,19.976,20.41,429023,0
2006-08-24,20.562,20.585,20.075,20.15,294995,0
2006-08-25,20.142,20.794,20.005,20.636,405510,0
2006-08-28,20.605,21.019,20.605,20.905,235150,0
2006-08-29,21.116,21.611,20.99,21.528,614974,0
2006-08-30,21.528,21.528,21.183,21.296,329183,0
2006-08-31,21.513,21.513,21.139,21.243,240817,0
2006-09-01,21.4,21.678,21.281,21.475,249741,0
2006-09-05,21.543,21.543,21.237,21.415,483424,0
2006-09-06,21.221,21.447,21.019,21.191,193048,0
2006-09-07,21.124,21.565,20.996,21.432,350257,0
2006-09-08,21.565,21.762,21.333,21.573,305155,0
2006-09-11,21.415,21.978,21.25,21.946,269764,0
2006-09-12,21.978,22.426,21.875,22.344,240596,0
2006-09-13,22.413,22.488,22.112,22.475,262177,0
2006-09-14,22.482,22.482,22.002,22.322,375531,0
2006-09-15,22.434,22.504,22.083,22.352,660976,0
2006-09-18,22.278,22.361,21.938,22.189,197719,0
2006-09-19,22.286,22.434,21.755,22.352,312844,0
2006-09-20,22.46,22.929,22.451,22.833,256253,0
2006-09-21,22.81,23.027,22.299,22.57,257582,0
2006-09-22,22.562,22.562,22.01,22.361,213922,0
2006-09-25,22.475,22.699,22.023,22.601,250671,0
2006-09-26,22.66,22.795,22.189,22.713,583799,0
2006-09-27,22.578,22.787,22.496,22.674,320183,0
2006-09-28,22.75,22.847,22.601,22.795,221482,0
2006-09-29,22.87,23.013,22.652,22.699,311931,0
2006-10-02,22.765,22.967,22.504,22.735,229860,0
2006-10-03,22.609,23.071,22.442,22.84,312848,0
2006-10-04,23.688,24.527,23.23,24.428,678579,0
2006-10-05,24.31,24.579,24.144,24.443,465369,0
2006-10-06,24.271,24.498,23.746,24.152,280713,0
2006-10-09,23.987,24.303,23.777,24.233,327760,0
2006-10-10,24.271,24.412,23.875,24.286,249341,0
2006-10-11,24.152,24.271,23.89,23.993,306225,0
2006-10-12,24.001,24.738,24.001,24.73,329218,0
2006-10-13,24.633,24.924,24.348,24.909,283832,0
2006-10-16,24.818,24.924,24.633,24.909,187311,0
2006-10-17,24.73,24.924,24.436,24.818,216442,0
2006-10-18,24.924,25.404,24.667,24.939,388940,0
2006-10-19,24.916,24.916,24.504,24.759,318449,0
2006-10-20,24.885,24.885,24.271,24.384,238405,0
2006-10-23,24.362,25.067,24.078,25.036,384824,0
2006-10-24,24.773,25.275,24.675,25.179,339486,0
2006-10-25,25.239,25.531,25.021,25.456,325308,0
2006-10-26,25.426,25.747,25.043,25.605,394310,0
2006-10-27,25.486,25.732,25.147,25.218,318135,0
2006-10-30,25.028,25.779,24.924,25.779,310506,0
2006-10-31,25.832,25.997,25.231,25.418,522131,0
2006-11-01,25.195,25.614,25.005,25.036,434174,0
2006-11-02,24.818,25.116,24.428,24.818,382254,0
2006-11-03,24.961,25.051,24.129,24.384,484519,0
2006-11-06,24.595,25.659,24.436,25.448,715091,0
2006-11-07,25.494,25.884,25.147,25.366,252545,0
2006-11-08,25.187,25.779,24.998,25.681,309359,0
2006-11-09,25.853,25.861,25.253,25.471,326985,0
2006-11-10,25.629,25.779,25.397,25.486,395362,0
2006-11-13,25.418,26.139,25.123,25.732,627884,0
2006-11-14,24.084,25.239,24.001,25.163,874022,0
2006-11-15,25.105,25.824,25.013,25.456,426890,0
2006-11-16,25.621,25.723,25.218,25.703,310891,0
2006-11-17,25.703,25.703,25.239,25.614,327713,0
2006-11-20,25.674,25.891,25.478,25.816,290025,0
2006-11-21,25.838,25.861,25.515,25.772,301415,0
2006-11-22,25.853,26.122,25.711,26.078,289210,0
2006-11-24,25.861,26.168,25.772,26.049,141231,0
2006-11-27,26.078,26.139,25.312,25.321,355646,0
2006-11-28,25.357,25.637,25.147,25.523,218803,0
2006-11-29,25.723,25.964,25.515,25.681,277649,0
2006-11-30,25.637,25.747,25.456,25.464,456872,0
2006-12-01,25.464,25.464,24.856,25.155,451822,0
2006-12-04,25.11,26.078,25.11,25.98,355679,0
2006-12-05,26.049,26.049,25.486,25.575,325143,0
2006-12-06,25.575,25.637,25.253,25.507,346342,0
2006-12-07,25.531,25.637,25.187,25.404,337959,0
2006-12-08,25.253,25.614,25.132,25.337,324349,0
2006-12-11,25.357,25.568,25.275,25.442,306212,0
2006-12-12,25.442,25.553,24.961,24.998,357263,0
2006-12-13,25.225,25.397,24.932,25.116,451595,0
2006-12-14,25.21,25.575,25.187,25.397,848273,0
2006-12-15,25.478,25.597,25.329,25.448,679606,0
2006-12-18,25.411,25.614,25.043,25.163,442064,0
2006-12-19,24.554,24.939,24.286,24.723,661845,0
2006-12-20,24.73,25.147,24.73,25.005,331730,0
2006-12-21,24.947,25.275,24.893,25.179,388393,0
2006-12-22,25.218,25.239,24.961,25.163,315627,0
2006-12-26,25.091,25.674,25.091,25.629,265921,0
2006-12-27,25.756,25.988,25.507,25.958,263691,0
2006-12-28,25.943,26.116,25.846,25.846,238732,0
2006-12-29,25.876,26.062,25.597,25.651,397187,0
2007-01-03,25.687,26.176,25.337,25.711,851358,0
2007-01-04,25.637,25.718,25.218,25.637,534627,0
2007-01-05,25.651,25.651,25.187,25.275,312466,0
2007-01-08,25.418,25.486,24.804,25.231,467852,0
2007-01-09,25.179,25.756,25.163,25.575,402298,0
2007-01-10,25.411,25.732,25.305,25.546,411624,0
2007-01-11,25.486,25.964,25.486,25.861,417980,0
2007-01-12,25.747,25.861,25.614,25.723,322498,0
2007-01-16,25.816,26.011,25.723,25.772,460138,0
2007-01-17,25.74,25.801,25.298,25.312,665584,0
2007-01-18,25.284,25.366,24.856,24.947,644383,0
2007-01-19,24.849,25.155,24.73,25.028,439691,0
2007-01-22,25.075,25.105,24.812,25.005,302385,0
2007-01-23,25.005,25.275,24.885,25.021,383142,0
2007-01-24,25.091,25.711,24.939,25.614,387726,0
2007-01-25,25.674,25.674,24.812,24.885,506212,0
2007-01-26,24.878,25.084,24.714,25.021,266816,0
2007-01-29,24.961,25.329,24.961,25.098,207956,0
2007-01-30,25.187,25.312,25.043,25.298,166128,0
2007-01-31,25.373,25.651,25.231,25.464,240106,0
2007-02-01,25.546,25.772,25.35,25.591,195711,0
2007-02-02,25.568,25.747,25.203,25.464,275636,0
2007-02-05,25.494,25.575,25.218,25.298,239852,0
2007-02-06,25.321,25.515,25.116,25.442,235319,0
2007-02-07,25.471,25.668,25.267,25.605,291071,0
2007-02-08,25.597,25.772,25.515,25.756,203056,0
2007-02-09,25.695,25.824,25.486,25.575,344506,0
2007-02-12,25.56,25.703,25.418,25.515,282981,0
2007-02-13,25.629,26.1,25.629,25.973,302545,0
2007-02-14,26.033,26.595,25.934,26.31,410135,0
2007-02-15,26.22,26.377,26.146,26.348,243381,0
2007-02-16,26.416,27.668,26.354,27.463,874663,0
2007-02-20,27.285,27.861,27.112,27.712,383969,0
2007-02-21,27.582,28.042,27.503,27.876,389543,0
2007-02-22,27.998,28.018,27.44,27.794,489589,0
2007-02-23,27.743,28.018,27.668,27.868,248068,0
2007-02-26,27.868,27.959,27.569,27.735,449560,0
2007-02-27,27.427,27.613,26.873,26.941,620150,0
2007-02-28,26.953,27.224,26.68,27.106,476714,0
2007-03-01,26.737,27.404,26.671,27.12,453821,0
2007-03-02,26.926,27.09,26.745,26.769,465417,0
2007-03-05,26.969,26.986,26.339,26.424,520140,0
2007-03-06,26.558,26.986,26.544,26.722,377618,0
2007-03-07,26.566,26.825,26.31,26.722,680930,0
2007-03-08,26.934,27.32,26.881,27.045,560561,0
2007-03-09,27.262,27.549,27.172,27.456,496329,0
2007-03-12,27.375,27.856,27.375,27.81,242131,0
2007-03-13,27.591,27.849,27.314,27.353,397403,0
2007-03-14,27.391,27.952,26.977,27.285,659467,0
2007-03-15,27.314,27.668,27.186,27.644,272285,0
2007-03-16,27.637,27.779,27.137,27.293,672875,0
2007-03-19,27.383,27.719,27.151,27.495,301581,0
2007-03-20,27.383,27.849,27.375,27.849,286946,0
2007-03-21,27.944,28.394,27.607,28.305,281630,0
2007-03-22,28.366,28.476,27.982,28.332,275661,0
2007-03-23,28.282,28.664,28.176,28.598,311385,0
2007-03-26,28.567,28.59,27.952,28.206,400671,0
2007-03-27,28.078,28.176,27.448,27.743,479572,0
2007-03-28,27.564,27.661,27.172,27.526,665781,0
2007-03-29,27.637,27.876,27.398,27.69,267060,0
2007-03-30,27.712,28.012,27.361,27.699,377056,0
2007-04-02,27.706,28.127,27.629,28.127,393527,0
2007-04-03,28.141,28.605,28.086,28.598,298859,0
2007-04-04,28.319,28.613,28.042,28.484,369734,0
2007-04-05,28.551,28.551,28.229,28.403,251909,0
2007-04-09,28.394,28.5,28.026,28.183,232898,0
2007-04-10,28.134,28.447,28.11,28.253,135396,0
2007-04-11,28.162,28.162,27.629,27.823,403240,0
2007-04-12,27.803,28.042,27.361,28.042,301172,0
2007-04-13,28.005,28.237,27.794,28.198,518012,0
2007-04-16,28.282,28.411,28.141,28.297,291347,0
2007-04-17,28.253,28.297,28.086,28.198,189317,0
2007-04-18,28.245,28.245,27.849,28.078,284884,0
2007-04-19,27.856,28.191,27.533,27.788,318475,0
2007-04-20,28.134,28.134,27.868,28.07,285392,0
2007-04-23,27.966,28.282,27.788,27.849,160998,0
2007-04-24,27.832,28.134,27.307,27.448,375919,0
2007-04-25,27.622,27.706,27.158,27.404,475322,0
2007-04-26,27.337,27.868,27.337,27.803,354999,0
2007-04-27,27.788,27.991,27.549,27.823,252215,0
2007-04-30,27.938,28.005,27.511,27.511,425290,0
2007-05-01,27.487,27.991,27.216,27.944,330698,0
2007-05-02,27.908,28.454,27.817,28.394,340547,0
2007-05-03,28.357,28.357,27.823,28.086,208900,0
2007-05-04,28.118,28.118,27.556,27.823,202966,0
2007-05-07,27.817,28.134,27.794,27.868,294439,0
2007-05-08,27.84,27.84,27.285,27.706,365200,0
2007-05-09,27.556,27.84,27.144,27.706,310990,0
2007-05-10,27.526,27.526,26.911,27.137,404980,0
2007-05-11,27.42,27.661,27.27,27.652,158254,0
2007-05-14,27.607,27.893,27.201,27.224,311303,0
2007-05-15,27.391,27.503,26.881,26.911,204316,0
2007-05-16,27.129,27.683,27.129,27.591,316135,0
2007-05-17,27.518,27.582,27.144,27.293,302197,0
2007-05-18,27.329,27.756,27.241,27.607,229792,0
2007-05-21,27.533,28.042,27.32,27.974,323050,0
2007-05-22,27.9,28.297,27.84,28.11,278307,0
2007-05-23,28.183,28.213,27.743,27.991,395730,0
2007-05-24,27.931,28.388,27.712,28.148,423121,0
2007-05-25,28.191,28.366,28.118,28.276,376503,0
2007-05-29,28.403,28.469,28.191,28.388,426559,0
2007-05-30,28.162,28.521,28.094,28.492,370676,0
2007-05-31,28.634,29.324,28.634,29.011,770541,0
2007-06-01,28.995,29.857,28.884,29.677,778982,0
2007-06-04,29.525,29.579,28.799,29.346,632602,0
2007-06-05,29.309,29.446,28.544,28.671,939153,0
2007-06-06,28.492,28.508,27.876,28.191,859539,0
2007-06-07,28.156,28.176,27.817,27.84,475113,0
2007-06-08,27.817,28.094,27.69,27.966,612159,0
2007-06-11,27.849,28.312,27.644,28.198,398303,0
2007-06-12,27.982,28.332,27.712,28.118,435596,0
2007-06-13,28.245,28.844,28.118,28.708,507778,0
2007-06-14,28.701,28.859,28.544,28.747,624397,0
2007-06-15,29.046,29.046,28.574,28.701,781596,0
2007-06-18,28.664,28.783,28.176,28.411,406487,0
2007-06-19,28.237,28.373,27.931,28.282,410174,0
2007-06-20,28.237,28.237,27.598,27.644,466027,0
2007-06-21,27.526,27.533,26.497,27.345,777624,0
2007-06-22,27.345,27.591,26.834,27.137,932657,0
2007-06-25,26.994,27.293,26.806,26.865,545027,0
2007-06-26,26.961,27.48,26.934,27.345,608734,0
2007-06-27,27.158,27.817,26.911,27.817,417958,0
2007-06-28,27.788,28.191,27.743,27.893,352608,0
2007-06-29,27.938,28.094,27.533,27.622,496389,0
2007-07-02,27.81,28.261,27.803,27.982,406545,0
2007-07-03,28.049,28.22,28.035,28.064,228182,0
2007-07-05,28.191,28.484,28.026,28.324,424068,0
2007-07-06,28.269,28.454,28.042,28.349,397556,0
2007-07-09,28.319,28.454,28.026,28.191,537722,0
2007-07-10,28.11,28.156,27.743,27.959,519461,0
2007-07-11,27.908,28.168,27.779,27.998,361841,0
2007-07-12,28.057,28.454,28.026,28.424,277890,0
2007-07-13,28.253,28.349,27.764,28.094,522481,0
2007-07-16,28.07,28.07,27.577,27.743,611761,0
2007-07-17,27.756,28.026,27.598,27.598,302741,0
2007-07-18,27.463,27.541,27.045,27.337,434442,0
2007-07-19,27.463,27.613,27.314,27.434,264394,0
2007-07-20,27.375,27.44,26.934,27.029,539485,0
2007-07-23,27.066,27.661,27.066,27.412,630461,0
2007-07-24,27.216,27.241,26.505,26.52,486206,0
2007-07-25,26.617,26.776,26.027,26.318,581969,0
2007-07-26,26.078,26.206,24.804,25.021,1221376,0
2007-07-27,24.924,25.098,24.249,24.667,918403,0
2007-07-30,24.675,24.893,24.084,24.474,965153,0
2007-07-31,24.571,25.059,24.324,24.324,713207,0
2007-08-01,24.34,24.706,23.993,24.393,634501,0
2007-08-02,24.412,24.833,24.324,24.675,592120,0
2007-08-03,24.66,24.759,23.822,23.837,660668,0
2007-08-06,23.867,24.286,23.502,24.219,1071517,0
2007-08-07,24.054,24.706,23.613,24.571,1003715,0
2007-08-08,24.812,25.091,23.276,23.89,1598660,0
2007-08-09,23.717,23.941,23.013,23.702,1534461,0
2007-08-10,23.462,24.4,23.102,24.219,1425172,0
2007-08-13,24.428,26.333,24.428,25.668,1074717,0
2007-08-14,25.591,25.958,24.167,24.31,764098,0
2007-08-15,24.256,24.512,23.717,23.746,610069,0
2007-08-16,23.574,25.597,23.574,25.35,767734,0
2007-08-17,26.686,27.661,25.808,25.876,850458,0
2007-08-20,25.988,26.16,25.35,25.614,387808,0
2007-08-21,25.906,25.973,25.404,25.637,263386,0
2007-08-22,25.876,26.07,25.597,25.779,439085,0
2007-08-23,25.912,25.934,25.005,25.155,446646,0
2007-08-24,25.141,25.442,24.954,25.418,340766,0
2007-08-27,25.344,25.523,24.781,24.826,446270,0
2007-08-28,24.759,24.812,24.316,24.324,397442,0
2007-08-29,24.539,24.947,23.987,24.924,327215,0
2007-08-30,24.796,25.075,24.393,24.554,341954,0
2007-08-31,24.744,25.147,24.512,25.013,244794,0
2007-09-04,24.99,25.575,24.893,25.382,332258,0
2007-09-05,25.203,25.305,24.571,24.609,371716,0
2007-09-06,24.624,24.849,24.31,24.579,284669,0
2007-09-07,24.182,24.443,23.626,23.897,315619,0
2007-09-10,23.957,24.031,23.276,23.734,220710,0
2007-09-11,23.822,23.822,23.366,23.648,466827,0
2007-09-12,23.552,23.77,22.894,22.922,392131,0
2007-09-13,22.975,23.28,22.554,23.013,534076,0
2007-09-14,22.818,23.702,22.818,23.654,307458,0
2007-09-17,23.567,23.626,23.23,23.288,571310,0
2007-09-18,23.402,24.69,23.319,24.667,432543,0
2007-09-19,24.878,25.123,24.723,24.804,460780,0
2007-09-20,24.667,24.751,23.83,23.867,406535,0
2007-09-21,24.07,24.211,23.859,24.001,754692,0
2007-09-24,24.062,24.135,23.613,23.679,300901,0
2007-09-25,23.494,23.74,22.818,22.951,367131,0
2007-09-26,23.127,23.408,22.855,23.261,264624,0
2007-09-27,23.388,23.494,23.215,23.366,279713,0
2007-09-28,23.303,23.437,22.609,22.623,324779,0
2007-10-01,22.586,23.574,22.586,23.502,604490,0
2007-10-02,23.502,24.316,23.502,24.159,445983,0
2007-10-03,23.981,24.203,23.191,23.208,461978,0
2007-10-04,23.245,23.296,23.027,23.071,324401,0
2007-10-05,23.28,23.784,23.095,23.696,334312,0
2007-10-08,23.71,23.89,23.567,23.837,221595,0
2007-10-09,23.867,23.957,23.529,23.867,240320,0
2007-10-10,23.777,23.822,23.334,23.396,224058,0
2007-10-11,23.454,23.613,22.53,22.742,415251,0
2007-10-12,22.75,23.056,22.645,22.914,484141,0
2007-10-15,22.779,22.855,22.202,22.344,385028,0
2007-10-16,22.329,22.66,22.202,22.397,259859,0
2007-10-17,22.496,22.825,21.797,21.954,631352,0
2007-10-18,21.843,21.868,21.237,21.663,501516,0
2007-10-19,21.663,21.663,20.801,20.837,365644,0
2007-10-22,20.612,21.319,20.337,21.086,535069,0
2007-10-23,21.257,21.483,20.651,21.475,409186,0
2007-10-24,21.296,21.296,20.187,21.046,677145,0
2007-10-25,21.031,21.356,20.688,20.982,312471,0
2007-10-26,21.288,21.44,20.829,21.333,312714,0
2007-10-29,21.4,21.424,20.531,20.658,266271,0
2007-10-30,20.517,21.124,20.517,20.891,322061,0
2007-10-31,20.99,21.243,20.666,21.124,280166,0
2007-11-01,20.815,20.853,19.676,19.692,670764,0
2007-11-02,19.864,20.02,19.393,19.548,410542,0
2007-11-05,19.266,19.843,19.108,19.535,714548,0
2007-11-06,19.519,19.563,18.897,19.128,699863,0
2007-11-07,18.905,19.528,18.456,18.471,936202,0
2007-11-08,18.628,19.647,18.423,19.451,941728,0
2007-11-09,19.158,19.609,18.798,19.136,678653,0
2007-11-12,19.243,20.194,19.047,19.266,680232,0
2007-11-13,20.911,22.936,20.878,22.189,2385736,0
2007-11-14,22.726,22.863,21.97,22.233,799970,0
2007-11-15,22.156,22.51,22.016,22.361,542732,0
2007-11-16,22.397,23.238,22.397,23.162,1143310,0
2007-11-19,22.991,23.252,22.742,22.75,1063819,0
2007-11-20,22.795,23.063,21.475,22.052,1626071,0
2007-11-21,21.883,22.517,21.762,22.105,704389,0
2007-11-23,22.39,22.779,22.322,22.682,285018,0
2007-11-26,22.674,23.079,22.42,22.706,752093,0
2007-11-27,22.855,23.079,22.595,22.825,830851,0
2007-11-28,23.042,24.191,23.005,23.688,1067448,0
2007-11-29,23.544,23.654,23.133,23.454,622963,0
2007-11-30,23.74,23.746,23.042,23.119,716366,0
2007-12-03,23.148,23.245,22.225,22.233,769582,0
2007-12-04,21.97,22.735,21.938,22.652,692763,0
2007-12-05,22.757,23.056,22.413,22.623,402547,0
2007-12-06,22.53,23.508,22.53,23.388,597226,0
2007-12-07,23.402,23.574,23.127,23.238,382642,0
2007-12-10,23.334,23.679,23.288,23.351,594912,0
2007-12-11,23.454,23.613,22.488,22.488,607186,0
2007-12-12,23.23,23.408,22.294,22.538,697514,0
2007-12-13,22.488,22.674,22.294,22.361,882502,0
2007-12-14,22.249,22.426,21.738,21.746,445162,0
2007-12-17,21.618,21.938,21.363,21.37,350341,0
2007-12-18,21.603,21.685,20.666,21.325,547350,0
2007-12-19,21.319,21.319,20.068,20.305,974492,0
2007-12-20,20.104,20.117,19.639,20.005,993379,0
2007-12-21,20.391,20.44,19.922,20.18,1393778,0
2007-12-24,20.246,20.577,19.908,20.41,184314,0
2007-12-26,20.337,20.471,19.97,20.337,318167,0
2007-12-27,20.337,20.666,19.706,19.767,332567,0
2007-12-28,19.999,20.312,19.715,20.142,384491,0
2007-12-31,20.075,20.337,19.774,20.187,729640,0
2008-01-02,20.15,20.261,19.587,19.811,868427,0
2008-01-03,19.803,20.117,19.144,19.181,732984,0
2008-01-04,18.918,19.158,18.456,19.015,775939,0
2008-01-07,19.158,19.655,19.121,19.623,807199,0
2008-01-08,19.7,19.835,18.846,18.912,1004424,0
2008-01-09,19.002,19.49,18.69,19.475,791200,0
2008-01-10,19.368,19.744,19.031,19.528,791225,0
2008-01-11,19.315,19.429,18.918,18.941,676866,0
2008-01-14,19.086,19.128,18.682,18.932,468973,0
2008-01-15,18.807,18.882,18.351,18.559,848234,0
2008-01-16,18.522,19.211,18.178,18.912,1185542,0
2008-01-17,19.023,19.204,18.792,18.875,647700,0
2008-01-18,18.897,19.181,18.125,18.358,749241,0
2008-01-22,17.938,19.543,17.938,19.211,784989,0
2008-01-23,18.701,21.206,18.042,21.078,1155824,0
2008-01-24,21.237,21.378,20.238,20.383,700384,0
2008-01-25,20.57,20.772,19.788,19.956,801963,0
2008-01-28,19.811,20.612,19.49,20.605,598875,0
2008-01-29,20.765,20.765,20.18,20.57,243735,0
2008-01-30,20.487,21.071,20.217,20.376,492184,0
2008-01-31,20.187,22.482,19.7,22.294,1126817,0
2008-02-01,22.467,22.488,21.611,21.897,820807,0
2008-02-04,21.987,22.15,21.37,21.678,663412,0
2008-02-05,21.221,21.962,21.031,21.109,437348,0
2008-02-06,21.37,22.434,20.734,20.815,326272,0
2008-02-07,20.734,21.946,20.269,21.611,723648,0
2008-02-08,21.52,21.995,20.99,21.124,427489,0
2008-02-11,21.363,21.408,20.62,21.139,406027,0
2008-02-12,21.139,21.55,20.951,21.168,561251,0
2008-02-13,23.223,23.696,22.059,22.645,2089210,0
2008-02-14,22.818,22.818,21.663,21.762,570221,0
2008-02-15,21.634,21.827,21.031,21.52,506706,0
2008-02-19,21.978,22.01,21.221,21.37,556318,0
2008-02-20,21.257,21.762,21.257,21.573,558463,0
2008-02-21,21.611,21.978,21.37,21.581,462921,0
2008-02-22,21.603,21.818,21.031,21.603,526871,0
2008-02-25,21.573,22.256,21.349,22.165,541437,0
2008-02-26,21.738,23.05,21.738,22.554,678815,0
2008-02-27,22.329,22.855,22.329,22.66,698042,0
2008-02-28,22.63,22.63,21.835,21.868,717772,0
2008-02-29,21.55,21.903,21.37,21.7,1107376,0
2008-03-03,21.678,21.843,21.288,21.685,529124,0
2008-03-04,21.424,21.738,21.055,21.618,521840,0
2008-03-05,21.731,22.023,21.265,21.716,385566,0
2008-03-06,22.059,22.307,20.717,20.717,574511,0
2008-03-07,20.495,20.87,20.277,20.627,841932,0
2008-03-10,20.815,20.944,20.043,20.18,1042884,0
2008-03-11,20.765,20.905,20.081,20.599,955416,0
2008-03-12,20.682,21.213,20.395,20.479,856486,0
2008-03-13,20.194,20.911,20.02,20.725,710672,0
2008-03-14,20.911,20.975,20.224,20.536,826238,0
2008-03-17,20.059,20.658,19.964,20.125,647984,0
2008-03-18,20.545,20.781,19.902,20.577,676531,0
2008-03-19,20.636,21.671,20.536,20.688,1005825,0
2008-03-20,20.891,21.603,20.695,21.341,1232496,0
2008-03-24,21.432,22.344,21.432,21.762,736363,0
2008-03-25,21.79,22.264,21.528,22.12,618222,0
2008-03-26,22.038,22.233,21.333,21.565,398930,0
2008-03-27,21.655,21.655,21.046,21.078,384920,0
2008-03-28,21.16,21.16,20.495,20.525,682208,0
2008-03-31,20.605,21.198,20.253,20.682,773654,0
2008-04-01,20.911,21.648,20.666,21.565,603059,0
2008-04-02,21.37,21.528,21.026,21.44,824391,0
2008-04-03,21.25,21.738,21.25,21.52,485187,0
2008-04-04,21.565,21.731,21.139,21.386,382455,0
2008-04-07,21.467,21.716,21.086,21.356,273802,0
2008-04-08,21.191,21.281,20.612,20.899,462548,0
2008-04-09,20.884,20.996,20.081,20.224,345910,0
2008-04-10,20.187,20.757,20.165,20.757,528247,0
2008-04-11,20.545,20.845,20.36,20.502,485235,0
2008-04-14,20.417,20.479,20.23,20.424,586096,0
2008-04-15,20.502,20.749,20.352,20.585,307034,0
2008-04-16,20.704,20.87,20.305,20.781,567065,0
2008-04-17,20.593,20.605,20.036,20.471,626612,0
2008-04-18,20.861,21.063,20.644,21.031,378796,0
2008-04-21,20.822,20.884,20.368,20.794,258341,0
2008-04-22,20.673,20.673,19.774,20.253,390584,0
2008-04-23,20.269,20.291,19.752,19.947,280157,0
2008-04-24,19.964,20.837,19.744,20.562,298903,0
2008-04-25,20.644,20.725,20.051,20.666,258438,0
2008-04-28,20.605,21.011,20.352,20.741,284513,0
2008-04-29,20.757,20.959,20.404,20.911,240674,0
2008-04-30,20.911,21.731,20.417,21.038,401217,0
2008-05-01,21.004,22.046,21.004,21.738,387468,0
2008-05-02,22.023,22.023,21.506,21.775,506740,0
2008-05-05,21.738,21.987,21.394,21.883,478934,0
2008-05-06,21.987,21.987,21.4,21.648,543034,0
2008-05-07,21.762,22.376,21.55,21.603,564376,0
2008-05-08,21.707,22.112,21.038,21.257,517938,0
2008-05-09,21.063,21.678,21.063,21.467,384981,0
2008-05-12,21.535,22.352,21.528,22.322,352767,0
2008-05-13,22.329,22.352,21.883,22.307,300849,0
2008-05-14,22.278,22.699,22.059,22.352,365801,0
2008-05-15,22.322,22.706,22.067,22.637,285875,0
2008-05-16,22.779,22.787,21.782,21.797,434916,0
2008-05-19,21.775,21.923,21.513,21.648,467218,0
2008-05-20,21.543,21.768,20.495,20.822,528883,0
2008-05-21,20.815,21.094,20.18,20.44,383931,0
2008-05-22,20.525,21.461,20.525,21.168,443855,0
2008-05-23,21.055,21.415,20.424,20.704,310995,0
2008-05-27,20.815,21.731,20.815,21.678,472233,0
2008-05-28,21.707,22.052,21.349,21.671,406362,0
2008-05-29,21.589,22.264,21.296,22.129,346990,0
2008-05-30,22.12,22.173,21.44,21.818,474251,0
2008-06-02,21.835,22.052,20.944,21.274,344974,0
2008-06-03,21.707,21.875,21.116,21.804,728874,0
2008-06-04,23.133,26.011,23.133,25.553,3271994,0
2008-06-05,25.553,25.816,25.246,25.546,1548523,0
2008-06-06,25.298,25.329,24.324,24.675,893661,0
2008-06-09,24.878,25.486,24.536,24.864,590928,0
2008-06-10,24.571,25.546,24.547,25.448,796022,0
2008-06-11,25.382,25.434,24.219,24.256,614439,0
2008-06-12,24.42,25.231,24.393,24.554,524597,0
2008-06-13,24.833,25.275,24.45,24.66,437601,0
2008-06-16,24.45,25.141,24.428,25.098,380832,0
2008-06-17,25.091,25.091,24.196,24.256,477946,0
2008-06-18,24.07,24.706,23.981,24.241,625596,0
2008-06-19,24.167,24.547,23.859,24.009,770201,0
2008-06-20,23.911,23.941,23.021,23.38,1034303,0
2008-06-23,23.454,23.544,22.475,22.496,671553,0
2008-06-24,22.195,23.056,22.112,22.652,953552,0
2008-06-25,22.726,23.993,22.726,23.837,791917,0
2008-06-26,23.641,23.641,23.154,23.327,613112,0
2008-06-27,23.515,23.867,22.894,23.056,1193814,0
2008-06-30,23.05,23.05,21.349,21.44,1435962,0
2008-07-01,21.274,21.386,20.612,21.206,968688,0
2008-07-02,21.124,21.707,20.593,20.593,792425,0
2008-07-03,20.734,21.086,20.417,20.71,256238,0
2008-07-07,20.352,21.191,20.15,20.612,578527,0
2008-07-08,20.787,22.195,20.71,22.12,788408,0
2008-07-09,22.21,22.241,20.996,21.475,915516,0
2008-07-10,21.274,21.319,20.246,20.749,703075,0
2008-07-11,20.545,20.545,19.73,20.125,898125,0
2008-07-14,20.352,20.391,19.563,19.788,541645,0
2008-07-15,19.609,20.012,19.437,19.572,1095995,0
2008-07-16,19.579,20.562,19.414,20.424,743841,0
2008-07-17,20.62,21.843,20.142,21.611,784729,0
2008-07-18,21.7,22.299,21.228,21.394,532414,0
2008-07-21,21.432,21.746,21.198,21.452,334567,0
2008-07-22,21.319,22.66,21.101,22.545,904494,0
2008-07-23,22.523,23.296,22.173,22.51,677637,0
2008-07-24,22.376,22.376,21.198,21.281,490096,0
2008-07-25,21.467,21.938,21.116,21.221,629352,0
2008-07-28,21.198,21.535,20.808,21.153,608798,0
2008-07-29,21.288,22.137,20.861,22.129,517243,0
2008-07-30,22.202,22.601,21.124,21.818,578680,0
2008-07-31,21.7,22.488,21.25,21.467,704458,0
2008-08-01,21.707,21.755,20.911,21.281,679540,0
2008-08-04,21.228,21.424,20.577,21.296,790077,0
2008-08-05,21.528,22.278,21.303,21.929,783250,0
2008-08-06,21.843,22.233,21.265,22.21,555305,0
2008-08-07,21.812,21.897,21.183,21.341,817647,0
2008-08-08,21.319,22.562,21.274,22.46,1030263,0
2008-08-11,22.482,24.384,22.12,23.813,1092062,0
2008-08-12,23.654,24.878,23.021,24.436,1410688,0
2008-08-13,22.241,23.502,21.101,22.01,1436464,0
2008-08-14,21.782,22.426,21.755,22.202,782470,0
2008-08-15,22.488,22.674,22.016,22.344,711315,0
2008-08-18,22.517,22.682,21.903,21.946,654378,0
2008-08-19,21.762,22.344,21.55,22.067,950399,0
2008-08-20,22.002,22.637,21.746,22.01,718631,0
2008-08-21,21.768,22.504,21.603,21.7,460037,0
2008-08-22,21.889,22.517,21.889,22.299,341505,0
2008-08-25,22.059,22.413,21.506,21.775,575682,0
2008-08-26,21.671,21.685,20.911,21.153,684051,0
2008-08-27,21.109,21.408,21.055,21.191,603148,0
2008-08-28,21.274,21.693,21.124,21.543,477270,0
2008-08-29,21.432,21.467,20.996,21.038,378979,0
2008-09-02,21.581,22.376,21.16,21.341,620229,0
2008-09-03,21.467,21.889,21.237,21.415,404876,0
2008-09-04,21.265,21.64,21.168,21.303,464632,0
2008-09-05,21.198,21.903,21.198,21.731,534604,0
2008-09-08,22.322,22.467,21.274,22.42,503217,0
2008-09-09,22.442,22.713,21.655,21.655,679588,0
2008-09-10,22.075,22.397,21.513,21.889,684377,0
2008-09-11,21.589,22.51,21.461,22.286,720709,0
2008-09-12,22.059,22.137,21.026,21.325,482006,0
2008-09-15,20.688,21.52,20.424,20.495,673520,0
2008-09-16,20.075,20.884,20.043,20.861,730979,0
2008-09-17,20.525,20.725,19.964,20.424,880391,0
2008-09-18,21.011,21.671,19.984,21.408,1113032,0
2008-09-19,22.787,22.863,21.415,21.685,1085215,0
2008-09-22,21.64,21.962,20.463,20.577,651915,0
2008-09-23,20.62,21.325,20.051,20.269,457060,0
2008-09-24,20.376,20.87,20.036,20.075,404277,0
2008-09-25,20.253,20.673,20.253,20.344,506568,0
2008-09-26,20.068,20.808,20.068,20.717,410564,0
2008-09-29,20.368,21.274,19.563,19.623,781949,0
2008-09-30,20.02,20.57,19.788,20.456,674996,0
2008-10-01,20.261,21.086,19.947,20.368,462246,0
2008-10-02,20.246,21.206,19.25,19.288,1001425,0
2008-10-03,19.528,20.395,18.471,18.545,533630,0
2008-10-06,18.156,18.591,17.487,18.448,1610129,0
2008-10-07,18.05,19.128,17.952,18.882,1099814,0
2008-10-08,18.559,20.125,18.282,19.235,1459166,0
2008-10-09,19.496,20.104,16.992,17.218,1332210,0
2008-10-10,16.31,19.519,16.31,19.393,2075100,0
2008-10-13,20.051,20.815,19.266,19.774,1104472,0
2008-10-14,20.57,20.57,17.87,18.358,718309,0
2008-10-15,18.004,18.995,16.67,16.692,601433,0
2008-10-16,16.77,17.704,16.042,17.474,567648,0
2008-10-17,16.805,19.999,16.476,17.272,549754,0
2008-10-20,17.518,17.72,17.06,17.63,327276,0
2008-10-21,17.285,17.952,16.602,16.677,589595,0
2008-10-22,16.287,16.483,15.516,15.756,709903,0
2008-10-23,15.845,15.958,14.804,15.284,841999,0
2008-10-24,13.95,15.052,13.734,14.647,545219,0
2008-10-27,14.423,15.015,14.017,14.318,538565,0
2008-10-28,14.616,15.201,13.838,15.149,768009,0
2008-10-29,15.096,16.092,14.609,15.538,526223,0
2008-10-30,15.923,16.266,15.472,15.668,471098,0
2008-10-31,15.27,16.258,15.193,15.652,846867,0
2008-11-03,14.715,15.158,14.205,15.142,778497,0
2008-11-04,15.352,15.524,15.082,15.479,332888,0
2008-11-05,15.224,15.501,14.88,15.074,557263,0
2008-11-06,14.962,15.569,14.647,15.149,555422,0
2008-11-07,15.247,15.247,14.692,14.909,484131,0
2008-11-10,15.186,15.186,13.582,13.756,423701,0
2008-11-11,13.778,13.838,13.11,13.411,572963,0
2008-11-12,11.523,12.667,11.401,12.115,847069,0
2008-11-13,12.907,13.418,12.025,13.418,692642,0
2008-11-14,13.213,13.567,12.593,12.705,549178,0
2008-11-17,12.577,13.072,12.201,12.457,494410,0
2008-11-18,12.392,12.532,11.665,11.962,887931,0
2008-11-19,12.007,12.369,10.928,10.95,509233,0
2008-11-20,10.909,11.175,10.045,10.073,479650,0
2008-11-21,10.261,10.359,9.3774,10.292,677466,0
2008-11-24,10.442,11.19,10.261,11.094,627509,0
2008-11-25,11.168,11.417,10.78,11.393,500374,0
2008-11-26,11.182,12.577,11.071,12.473,470945,0
2008-11-28,12.426,12.616,12.179,12.57,206905,0
2008-12-01,12.412,12.412,11.005,11.055,414033,0
2008-12-02,11.318,11.626,10.773,11.537,662230,0
2008-12-03,11.26,12.419,10.839,12.346,473655,0
2008-12-04,12.173,12.856,11.897,12.166,605631,0
2008-12-05,12.061,12.793,11.461,12.758,529751,0
2008-12-08,13.118,13.606,12.856,13.47,409100,0
2008-12-09,13.387,13.448,12.513,12.645,482158,0
2008-12-10,12.818,14.017,12.465,13.718,471757,0
2008-12-11,13.643,13.718,12.554,12.78,573307,0
2008-12-12,12.407,13.418,12.407,13.319,604253,0
2008-12-15,13.403,13.539,12.849,13.213,563789,0
2008-12-16,13.448,14.264,13.433,14.235,467277,0
2008-12-17,14.025,14.955,13.763,14.843,464888,0
2008-12-18,14.948,15.637,14.536,15.142,1093040,0
2008-12-19,15.381,16.489,15.067,15.944,870749,0
2008-12-22,16.1,16.1,14.723,15.127,685211,0
2008-12-23,15.352,15.809,14.767,14.864,549589,0
2008-12-24,14.902,15.088,14.812,14.948,161099,0
2008-12-26,15.022,15.193,14.715,15.06,137912,0
2008-12-29,14.999,15.149,14.243,14.624,267888,0
2008-12-30,14.819,14.983,14.22,14.939,361698,0
2008-12-31,15.366,15.435,14.647,15.315,329417,0
2009-01-02,15.33,15.876,15.015,15.794,394850,0
2009-01-05,15.741,15.801,14.931,15.239,503885,0
2009-01-06,15.435,15.861,15.395,15.495,414413,0
2009-01-07,15.27,15.418,14.487,14.744,349747,0
2009-01-08,14.616,14.983,14.243,14.827,423230,0
2009-01-09,14.767,14.85,13.98,14.068,306538,0
2009-01-12,14.047,14.31,13.771,13.926,286017,0
2009-01-13,13.926,13.926,13.23,13.327,489546,0
2009-01-14,13.126,13.718,12.645,12.818,384000,0
2009-01-15,12.809,13.726,12.6,13.47,457326,0
2009-01-16,13.614,13.926,13.351,13.651,385150,0
2009-01-20,13.545,13.685,12.818,12.856,313028,0
2009-01-21,12.93,13.499,12.773,13.418,312802,0
2009-01-22,12.907,13.513,12.826,13.373,438546,0
2009-01-23,13.013,13.671,12.952,13.387,383393,0
2009-01-26,13.343,14.061,13.23,13.868,446114,0
2009-01-27,13.86,14.503,13.86,14.205,256751,0
2009-01-28,14.347,14.788,14.264,14.475,326172,0
2009-01-29,14.356,14.356,13.614,13.853,387831,0
2009-01-30,13.897,14.109,12.952,13.164,337730,0
2009-02-02,12.937,13.418,12.826,13.26,567503,0
2009-02-03,13.335,13.709,13.05,13.47,428251,0
2009-02-04,13.455,13.882,13.319,13.418,311573,0
2009-02-05,12.937,14.487,12.937,14.423,519351,0
2009-02-06,14.503,15.501,14.446,15.366,711507,0
2009-02-09,15.307,15.583,14.827,15.149,308223,0
2009-02-10,14.983,15.193,14.227,14.302,484598,0
2009-02-11,14.715,15.088,14.167,14.678,546704,0
2009-02-12,14.399,14.983,14.325,14.916,379704,0
2009-02-13,14.859,14.859,14.339,14.585,537955,0
2009-02-17,14.032,14.384,13.86,14.092,386070,0
2009-02-18,14.137,14.294,13.749,13.973,311586,0
2009-02-19,14.054,14.084,13.484,13.567,404828,0
2009-02-20,13.274,13.926,13.178,13.749,408423,0
2009-02-23,13.792,14.04,13.078,13.118,343533,0
2009-02-24,13.221,13.942,13.178,13.808,496689,0
2009-02-25,13.679,14.137,13.531,13.822,447023,0
2009-02-26,13.89,13.98,13.531,13.545,565325,0
2009-02-27,13.26,14.109,13.26,13.844,480628,0
2009-03-02,13.606,13.822,13.306,13.395,375080,0
2009-03-03,13.365,13.815,13.078,13.26,521710,0
2009-03-04,13.306,13.679,13.134,13.539,438622,0
2009-03-05,13.266,13.411,12.758,12.773,445063,0
2009-03-06,12.856,13.193,12.376,12.64,620932,0
2009-03-09,12.524,12.93,12.21,12.266,591533,0
2009-03-10,12.562,13.221,12.097,13.11,433382,0
2009-03-11,13.178,13.582,12.998,13.403,359887,0
2009-03-12,13.418,14.565,13.171,14.487,401877,0
2009-03-13,14.616,14.699,14.294,14.663,278196,0
2009-03-16,14.76,15.158,14.559,14.609,449791,0
2009-03-17,14.67,15.088,14.528,15.088,343950,0
2009-03-18,15.186,16.536,15.164,16.378,912399,0
2009-03-19,16.476,16.498,15.986,16.184,578730,0
2009-03-20,16.244,16.4,15.395,15.725,505083,0
2009-03-23,16.073,16.942,15.908,16.942,390702,0
2009-03-24,16.073,16.858,16.073,16.378,319749,0
2009-03-25,16.431,16.799,15.645,15.908,725059,0
2009-03-26,16.221,16.498,15.937,16.392,1053906,0
2009-03-27,16.206,16.935,16.003,16.349,387333,0
2009-03-30,15.613,17.008,15.613,16.415,431535,0
2009-03-31,16.721,17.167,16.431,16.805,436362,0
2009-04-01,16.716,17.09,16.529,17.031,338387,0
2009-04-02,17.239,18.674,17.096,18.238,586537,0
2009-04-03,18.282,18.373,17.801,18.373,401782,0
2009-04-06,18.262,18.282,17.841,18.102,237327,0
2009-04-07,17.906,18.102,17.586,17.704,227506,0
2009-04-08,17.704,18.267,17.556,18.199,232031,0
2009-04-09,18.69,19.467,18.619,19.294,289013,0
2009-04-13,18.995,19.152,18.746,18.982,312225,0
2009-04-14,18.846,18.846,18.17,18.456,301846,0
2009-04-15,18.423,18.559,17.931,18.207,370170,0
2009-04-16,18.566,18.635,18.073,18.514,440272,0
2009-04-17,18.61,18.957,18.162,18.778,216382,0
2009-04-20,18.381,18.822,17.887,18.028,289689,0
2009-04-21,18.004,18.522,17.766,18.238,349803,0
2009-04-22,18.05,19.235,18.05,18.732,465266,0
2009-04-23,18.926,18.988,18.133,18.471,281695,0
2009-04-24,18.666,18.941,18.471,18.717,325699,0
2009-04-27,17.451,17.952,17.111,17.525,576224,0
2009-04-28,17.391,18.156,17.391,17.787,278760,0
2009-04-29,18.738,18.918,18.387,18.658,706426,0
2009-04-30,18.753,19.031,18.073,18.178,376070,0
2009-05-01,18.162,18.499,17.766,18.162,420663,0
2009-05-04,18.463,19.121,18.178,18.995,369956,0
2009-05-05,18.798,19.108,18.701,18.905,301186,0
2009-05-06,19.062,19.294,18.738,19.181,527172,0
2009-05-07,19.266,19.528,18.918,19.152,492768,0
2009-05-08,19.414,19.819,18.875,19.617,596160,0
2009-05-11,19.275,19.7,19.094,19.467,327153,0
2009-05-12,19.519,19.669,18.552,18.778,384008,0
2009-05-13,18.491,18.738,17.996,18.073,510747,0
2009-05-14,18.223,18.926,18.067,18.478,419400,0
2009-05-15,18.408,18.591,18.042,18.207,428847,0
2009-05-18,18.207,18.982,18.207,18.974,310552,0
2009-05-19,19.023,19.121,18.682,18.89,263064,0
2009-05-20,18.982,19.429,18.595,18.628,406881,0
2009-05-21,18.416,18.853,18.387,18.778,396921,0
2009-05-22,18.822,18.822,18.013,18.035,256404,0
2009-05-26,17.923,19.368,17.923,19.121,348116,0
2009-05-27,18.949,19.437,18.77,18.838,271880,0
2009-05-28,19.047,19.362,18.387,18.89,323431,0
2009-05-29,18.861,19.414,18.682,19.338,331264,0
2009-06-01,19.443,20.089,19.385,19.722,477047,0
2009-06-02,19.676,20.172,19.308,20.089,503196,0
2009-06-03,21.903,23.987,21.535,23.252,2464079,0
2009-06-04,23.446,24.458,23.034,24.34,935754,0
2009-06-05,24.362,24.618,24.031,24.369,587659,0
2009-06-08,24.376,24.512,23.845,24.135,430857,0
2009-06-09,24.355,24.579,24.167,24.211,554471,0
2009-06-10,24.498,24.562,23.373,23.536,680127,0
2009-06-11,23.981,24.108,22.682,22.765,664834,0
2009-06-12,22.855,22.944,22.264,22.936,428899,0
2009-06-15,22.538,22.652,21.868,22.314,351739,0
2009-06-16,22.42,22.726,21.559,21.775,469290,0
2009-06-17,21.86,22.404,21.565,22.03,366055,0
2009-06-18,21.929,22.69,21.716,22.181,388204,0
2009-06-19,22.496,22.637,21.889,21.978,407754,0
2009-06-22,23.388,23.792,22.059,22.059,705032,0
2009-06-23,22.249,22.344,21.078,21.109,442332,0
2009-06-24,21.325,21.378,20.936,21.16,449875,0
2009-06-25,21.071,21.678,21.071,21.37,238741,0
2009-06-26,21.257,21.325,20.801,21.101,513368,0
2009-06-29,21.86,22.002,21.243,21.618,476451,0
2009-06-30,21.7,21.827,21.44,21.543,521016,0
2009-07-01,21.634,22.137,21.513,22.075,353007,0
2009-07-02,21.693,21.909,21.175,21.432,599605,0
2009-07-06,21.145,21.408,20.525,21.116,410423,0
2009-07-07,21.183,21.333,20.861,20.861,350559,0
2009-07-08,20.829,21.046,20.432,20.741,440620,0
2009-07-09,20.829,21.071,20.531,20.951,453391,0
2009-07-10,20.749,21.573,20.749,21.004,429180,0
2009-07-13,21.228,21.707,20.695,21.513,639138,0
2009-07-14,21.394,22.15,21.37,21.875,540938,0
2009-07-15,22.233,22.367,21.768,22.241,429281,0
2009-07-16,22.249,22.616,22.249,22.554,411849,0
2009-07-17,22.66,22.69,21.938,22.112,403091,0
2009-07-20,22.256,22.352,21.929,22.156,479003,0
2009-07-21,22.322,22.383,22.016,22.271,452956,0
2009-07-22,22.112,22.713,21.812,22.496,470070,0
2009-07-23,22.383,22.713,22.12,22.249,405704,0
2009-07-24,22.098,22.21,21.626,21.995,329461,0
2009-07-27,21.97,22.337,21.581,21.954,427158,0
2009-07-28,21.852,22.181,21.671,22.12,476132,0
2009-07-29,21.938,22.329,21.804,21.929,319118,0
2009-07-30,22.112,22.63,21.738,22.046,296557,0
2009-07-31,21.954,22.271,21.755,21.755,390976,0
2009-08-03,22.091,22.112,21.341,21.648,581202,0
2009-08-04,21.467,22.03,21.467,21.746,451004,0
2009-08-05,21.843,22.105,21.447,21.634,433910,0
2009-08-06,21.603,21.603,20.545,20.71,541351,0
2009-08-07,21.026,21.506,21.004,21.191,527342,0
2009-08-10,21.175,21.52,20.944,21.191,417525,0
2009-08-11,21.038,21.55,20.982,21.153,496327,0
2009-08-12,19.393,20.156,19.308,19.655,1471264,0
2009-08-13,19.655,19.887,19.282,19.393,450680,0
2009-08-14,19.406,19.548,19.054,19.282,331275,0
2009-08-17,18.822,18.988,18.545,18.595,408616,0
2009-08-18,18.732,19.173,18.65,19.136,394482,0
2009-08-19,19.115,19.331,18.957,19.189,519737,0
2009-08-20,19.219,19.887,19.062,19.887,510317,0
2009-08-21,20.097,20.695,19.555,20.666,635633,0
2009-08-24,20.651,20.951,20.424,20.815,669230,0
2009-08-25,21.004,21.257,20.612,20.975,568951,0
2009-08-26,20.837,21.198,20.794,20.982,348445,0
2009-08-27,20.837,21.031,20.285,20.951,283109,0
2009-08-28,21.078,21.145,20.417,20.71,232378,0
2009-08-31,20.562,20.822,20.043,20.142,353448,0
2009-09-01,20.125,20.636,19.594,19.744,291350,0
2009-09-02,19.617,20.134,19.423,19.908,457129,0
2009-09-03,19.947,20.097,19.788,20.059,237363,0
2009-09-04,19.976,20.269,19.788,20.104,173928,0
2009-09-08,20.104,20.321,19.908,20.02,331673,0
2009-09-09,19.939,20.253,19.864,20.246,224514,0
2009-09-10,20.238,20.794,20.029,20.717,387322,0
2009-09-11,20.593,20.688,20.368,20.545,219038,0
2009-09-14,20.395,20.936,20.376,20.928,214339,0
2009-09-15,20.808,21.288,20.553,21.055,301198,0
2009-09-16,21.004,21.731,20.936,21.731,282455,0
2009-09-17,21.7,21.923,21.55,21.634,138637,0
2009-09-18,21.655,21.978,21.394,21.79,293033,0
2009-09-21,21.603,21.852,21.206,21.349,187532,0
2009-09-22,21.55,22.091,21.25,21.319,154820,0
2009-09-23,21.432,21.782,21.16,21.198,225147,0
2009-09-24,21.175,21.288,20.688,20.845,202824,0
2009-09-25,20.794,21.183,20.562,20.801,207404,0
2009-09-28,21.325,22.451,20.92,22.137,445498,0
2009-09-29,22.091,22.173,21.378,21.408,223652,0
2009-09-30,21.491,22.112,21.257,21.782,337829,0
2009-10-01,21.762,22.01,21.349,21.432,222126,0
2009-10-02,21.213,21.929,21.213,21.349,208584,0
2009-10-05,21.363,21.618,21.213,21.37,182256,0
2009-10-06,21.581,22.023,21.378,21.897,202127,0
2009-10-07,21.755,22.038,21.513,21.648,96609,0
2009-10-08,21.804,22.075,21.378,21.797,252286,0
2009-10-09,21.693,22.023,21.55,22.023,210192,0
2009-10-12,22.173,22.376,21.889,21.946,144900,0
2009-10-13,21.954,22.083,21.363,21.723,154283,0
2009-10-14,21.897,22.052,21.843,21.883,129817,0
2009-10-15,21.671,21.775,21.491,21.671,118315,0
2009-10-16,21.626,21.755,20.996,21.44,210560,0
2009-10-19,21.55,21.603,21.109,21.288,230681,0
2009-10-20,21.25,21.25,20.605,20.936,468027,0
2009-10-21,20.829,21.596,20.734,20.741,384926,0
2009-10-22,20.815,21.213,20.749,21.124,308845,0
2009-10-23,21.124,21.124,20.536,20.749,320677,0
2009-10-26,20.688,21.116,20.487,20.599,275646,0
2009-10-27,20.717,20.741,20.134,20.352,438776,0
2009-10-28,20.383,20.627,19.939,19.964,212971,0
2009-10-29,20.156,20.502,19.908,20.18,194476,0
2009-10-30,20.029,20.187,19.684,19.692,262172,0
2009-11-02,19.835,20.012,19.258,19.579,230555,0
2009-11-03,19.519,19.887,19.294,19.864,336980,0
2009-11-04,20.029,20.187,19.774,19.87,292012,0
2009-11-05,20.02,20.651,19.774,20.525,199300,0
2009-11-06,20.531,20.92,20.187,20.368,183419,0
2009-11-09,20.479,20.772,20.448,20.749,246428,0
2009-11-10,20.599,21.063,20.545,20.845,386706,0
2009-11-11,20.928,20.928,19.864,20.246,638701,0
2009-11-12,20.156,20.553,19.631,19.7,300219,0
2009-11-13,19.835,20.02,19.414,19.572,343496,0
2009-11-16,19.543,19.93,19.543,19.722,428834,0
2009-11-17,19.662,19.78,19.563,19.669,263472,0
2009-11-18,19.669,19.947,19.385,19.623,278079,0
2009-11-19,19.423,19.744,18.869,19.062,251166,0
2009-11-20,18.882,19.7,18.882,19.676,311611,0
2009-11-23,19.908,20.18,19.519,19.609,234889,0
2009-11-24,19.647,19.759,19.197,19.7,272598,0
2009-11-25,19.684,19.684,19.115,19.535,167613,0
2009-11-27,18.89,19.414,18.861,19.121,125748,0
2009-11-30,19.1,19.226,18.628,18.932,326830,0
2009-12-01,19.108,19.121,18.753,18.846,263732,0
2009-12-02,18.785,19.115,18.785,19.023,280123,0
2009-12-03,19.054,19.219,18.738,18.738,287461,0
2009-12-04,19.121,20.725,19.07,20.075,733538,0
2009-12-07,20.089,20.861,20.089,20.36,263978,0
2009-12-08,20.134,20.305,19.864,20.111,289604,0
2009-12-09,20.15,20.208,19.843,20.043,182639,0
2009-12-10,20.187,20.417,19.835,19.87,371415,0
2009-12-11,20.02,20.261,19.843,20.217,227681,0
2009-12-14,20.285,20.41,19.97,20.41,146885,0
2009-12-15,20.376,20.666,20.305,20.417,254080,0
2009-12-16,20.599,20.794,20.352,20.651,205325,0
2009-12-17,20.424,20.815,20.424,20.585,303981,0
2009-12-18,20.765,21.663,20.644,21.543,707964,0
2009-12-21,21.716,22.578,21.7,22.314,386470,0
2009-12-22,22.42,22.434,22.038,22.15,286453,0
2009-12-23,22.233,22.488,22.083,22.404,197966,0
2009-12-24,22.488,22.504,22.278,22.442,65445,0
2009-12-28,22.609,22.674,22.156,22.344,160359,0
2009-12-29,22.361,22.586,22.15,22.434,276592,0
2009-12-30,22.413,22.538,21.909,22.142,246158,0
2009-12-31,22.173,22.545,21.693,21.707,299204,0
2010-01-04,22.01,22.21,21.626,21.875,373315,0
2010-01-05,21.929,22.059,21.565,21.663,380880,0
2010-01-06,21.618,21.7,21.257,21.44,321850,0
2010-01-07,21.4,21.648,21.213,21.618,156724,0
2010-01-08,21.55,21.897,21.378,21.596,263712,0
2010-01-11,21.731,21.755,21.408,21.52,353288,0
2010-01-12,21.4,21.678,21.363,21.44,266058,0
2010-01-13,21.565,21.671,21.221,21.618,255182,0
2010-01-14,21.528,22.03,21.491,21.929,197513,0
2010-01-15,22.059,22.165,21.475,21.938,267898,0
2010-01-19,21.909,22.413,21.909,22.404,238063,0
2010-01-20,22.299,22.376,21.812,21.978,318500,0
2010-01-21,22.046,22.195,21.663,21.938,304531,0
2010-01-22,21.97,22.294,21.731,21.818,233339,0
2010-01-25,22.016,22.016,21.506,21.611,109739,0
2010-01-26,21.611,21.738,21.447,21.452,144559,0
2010-01-27,21.333,21.528,21.257,21.4,159447,0
2010-01-28,21.394,21.394,20.829,21.16,161375,0
2010-01-29,21.175,21.4,20.92,20.92,167792,0
2010-02-01,21.031,21.432,20.829,21.432,157440,0
2010-02-02,21.475,21.603,21.206,21.386,160003,0
2010-02-03,21.356,21.497,21.019,21.198,135961,0
2010-02-04,21.139,21.175,20.688,20.688,165997,0
2010-02-05,20.666,20.772,20.165,20.577,197482,0
2010-02-08,20.627,20.765,20.44,20.44,152323,0
2010-02-09,20.695,20.822,20.424,20.822,210094,0
2010-02-10,20.305,20.479,19.87,20.424,358831,0
2010-02-11,20.298,20.891,19.97,20.853,182952,0
2010-02-12,20.627,21.071,20.525,20.99,168923,0
2010-02-16,21.071,21.116,20.878,21.086,108781,0
2010-02-17,21.116,21.281,20.891,21.183,308612,0
2010-02-18,21.237,21.325,21.026,21.319,153838,0
2010-02-19,21.356,21.52,21.237,21.447,219268,0
2010-02-22,21.565,21.738,21.483,21.573,146837,0
2010-02-23,21.461,21.738,21.311,21.349,162080,0
2010-02-24,21.341,21.55,21.296,21.4,172538,0
2010-02-25,21.086,21.311,21.026,21.288,135986,0
2010-02-26,21.363,21.946,21.363,21.37,288415,0
2010-03-01,21.52,22.156,21.52,22.091,213517,0
2010-03-02,22.091,22.337,21.903,22.337,267888,0
2010-03-03,22.271,22.329,21.782,21.889,261321,0
2010-03-04,21.843,22.098,21.775,22.01,416554,0
2010-03-05,22.15,22.63,22.059,22.578,409314,0
2010-03-08,22.601,23.127,22.46,23.079,242055,0
2010-03-09,23.102,23.626,22.951,23.042,372425,0
2010-03-10,23.095,23.351,22.944,23.071,466140,0
2010-03-11,22.936,23.852,22.936,23.574,682919,0
2010-03-12,23.702,24.084,23.485,24.084,333425,0
2010-03-15,24.084,24.263,23.845,24.07,319800,0
2010-03-16,24.175,24.376,23.792,23.993,183956,0
2010-03-17,24.091,24.324,23.875,24.024,233683,0
2010-03-18,24.115,24.271,23.957,24.135,276886,0
2010-03-19,24.182,24.182,23.238,23.366,518365,0
2010-03-22,23.168,23.424,22.914,23.342,314522,0
2010-03-23,23.296,23.717,23.05,23.679,186018,0
2010-03-24,23.508,23.784,23.388,23.702,359090,0
2010-03-25,23.762,23.867,23.327,23.373,334801,0
2010-03-26,23.358,23.536,22.907,23.102,458298,0
2010-03-29,23.119,23.582,23.119,23.552,349364,0
2010-03-30,23.634,23.934,23.366,23.47,321904,0
2010-03-31,23.342,23.485,23.168,23.168,226887,0
2010-04-01,23.208,23.454,22.545,23.095,350277,0
2010-04-05,23.23,23.508,22.936,23.508,152938,0
2010-04-06,23.366,23.641,23.28,23.56,132062,0
2010-04-07,23.424,23.754,23.366,23.671,176040,0
2010-04-08,23.619,23.883,23.437,23.852,220536,0
2010-04-09,23.904,23.957,23.334,23.883,183525,0
2010-04-12,23.966,23.966,23.777,23.897,216687,0
2010-04-13,23.804,23.837,23.446,23.799,295971,0
2010-04-14,23.837,24.233,23.746,24.196,221418,0
2010-04-15,24.091,24.271,24.031,24.203,133713,0
2010-04-16,24.175,24.271,23.981,24.191,198394,0
2010-04-19,24.167,24.547,24.152,24.376,245380,0
2010-04-20,24.376,24.633,24.263,24.624,222111,0
2010-04-21,24.547,24.924,24.482,24.878,145226,0
2010-04-22,24.64,24.856,24.64,24.796,293041,0
2010-04-23,24.794,25.217,24.5,25.194,245197,0
2010-04-26,25.105,25.486,25.021,25.036,136589,0
2010-04-27,24.976,25.284,24.436,24.498,284089,0
2010-04-28,24.458,24.474,23.822,23.883,178548,0
2010-04-29,24.084,24.393,23.883,24.219,162010,0
2010-04-30,24.167,24.227,23.183,23.183,299502,0
2010-05-03,23.327,23.822,23.11,23.804,157899,0
2010-05-04,23.485,23.485,22.991,23.063,223563,0
2010-05-05,22.907,23.14,22.467,22.475,291653,0
2010-05-06,22.39,22.645,18.738,21.7,280942,0
2010-05-07,21.738,21.746,20.658,20.829,336354,0
2010-05-10,21.55,22.016,21.281,22.01,321302,0
2010-05-11,21.852,22.523,21.52,22.21,154105,0
2010-05-12,22.344,22.795,21.883,22.713,143008,0
2010-05-13,22.609,22.833,21.962,22.052,191200,0
2010-05-14,21.883,22.129,21.663,22.01,198634,0
2010-05-17,22.15,22.488,21.491,21.987,125446,0
2010-05-18,22.278,22.314,21.648,21.762,252685,0
2010-05-19,21.738,22.12,21.483,21.797,135004,0
2010-05-20,21.311,21.565,20.536,20.536,319302,0
2010-05-21,20.23,21.394,19.939,21.311,346518,0
2010-05-24,21.213,21.349,20.884,20.936,164135,0
2010-05-25,20.321,20.717,20.23,20.605,328369,0
2010-05-26,20.682,20.967,20.391,20.44,291319,0
2010-05-27,20.959,21.938,20.891,21.909,311933,0
2010-05-28,21.775,22.083,21.543,21.768,228684,0
2010-06-01,21.648,21.755,20.996,20.996,190916,0
2010-06-02,21.109,21.206,20.749,21.206,192195,0
2010-06-03,21.086,21.281,20.845,21.071,166129,0
2010-06-04,20.508,20.801,20.18,20.246,260807,0
2010-06-07,20.395,20.502,19.774,19.85,365131,0
2010-06-08,19.85,20.277,19.669,20.134,342591,0
2010-06-09,20.391,20.959,19.992,20.165,323833,0
2010-06-10,20.525,20.749,20.201,20.749,217403,0
2010-06-11,20.517,20.878,20.217,20.636,190909,0
2010-06-14,20.801,20.944,20.479,20.666,122033,0
2010-06-15,20.837,21.461,20.644,21.265,269743,0
2010-06-16,21.078,21.325,20.772,21.109,169636,0
2010-06-17,21.116,21.153,20.553,20.593,186897,0
2010-06-18,20.717,21.191,20.644,20.808,329387,0
2010-06-21,21.139,21.191,20.15,20.238,293986,0
2010-06-22,20.329,20.593,19.73,19.752,182209,0
2010-06-23,19.715,19.744,19.3,19.496,398708,0
2010-06-24,19.368,19.519,19.115,19.152,324112,0
2010-06-25,19.25,19.338,18.905,19.235,472843,0
2010-06-28,19.258,19.451,19.094,19.115,160092,0
2010-06-29,18.882,18.897,18.262,18.416,449408,0
2010-06-30,18.434,18.784,18.41,18.458,347356,0
2010-07-01,18.423,18.682,18.178,18.408,390551,0
2010-07-02,18.545,18.545,18.067,18.14,184980,0
2010-07-06,18.478,18.486,17.316,17.377,378604,0
2010-07-07,17.54,17.751,17.352,17.556,456378,0
2010-07-08,17.689,18.013,17.451,17.982,261038,0
2010-07-09,18.028,18.191,17.969,18.156,179224,0
2010-07-12,18.118,18.304,17.782,18.17,215220,0
2010-07-13,18.423,19.128,18.312,19.094,317640,0
2010-07-14,19.015,19.054,18.83,19.031,177523,0
2010-07-15,19.1,19.128,18.61,18.869,157339,0
2010-07-16,18.708,18.875,18.035,18.05,266121,0
2010-07-19,18.148,18.373,17.854,18.028,144925,0
2010-07-20,17.774,18.674,17.624,18.643,194154,0
2010-07-21,18.761,18.822,18.133,18.14,170461,0
2010-07-22,18.44,19.115,18.44,19.054,189321,0
2010-07-23,19.054,19.662,18.966,19.331,294647,0
2010-07-26,19.275,19.795,19.197,19.759,221186,0
2010-07-27,19.956,20.142,19.774,19.93,231526,0
2010-07-28,19.916,19.984,19.467,19.602,237242,0
2010-07-29,19.803,19.992,19.266,19.543,173412,0
2010-07-30,19.235,19.857,19.108,19.655,278139,0
2010-08-02,20.036,20.097,19.563,19.692,272866,0
2010-08-03,19.662,19.795,19.331,19.503,174160,0
2010-08-04,19.594,19.767,19.047,19.676,123577,0
2010-08-05,19.528,19.706,19.323,19.423,203182,0
2010-08-06,19.219,19.393,18.875,19.282,168771,0
2010-08-09,19.443,19.819,19.266,19.774,141731,0
2010-08-10,19.511,19.692,19.219,19.385,250807,0
2010-08-11,18.982,19.039,18.628,18.732,226230,0
2010-08-12,18.351,19.294,17.989,19.078,296314,0
2010-08-13,19.094,19.3,18.537,18.761,210719,0
2010-08-16,18.603,19.015,18.432,18.838,247595,0
2010-08-17,19.086,19.467,18.838,19.158,319166,0
2010-08-18,17.996,19.282,17.743,19.266,388471,0
2010-08-19,19.108,19.354,18.988,19.211,357950,0
2010-08-20,19.054,19.362,18.846,19.308,228137,0
2010-08-23,19.331,19.467,18.988,19.015,430695,0
2010-08-24,18.807,19.062,18.522,18.695,138483,0
2010-08-25,18.583,19.181,18.486,19.078,110261,0
2010-08-26,19.204,19.587,19.009,19.054,155524,0
2010-08-27,19.25,19.475,18.882,19.437,162331,0
2010-08-30,19.406,19.483,18.941,18.949,195405,0
2010-08-31,18.933,19.264,18.736,19.147,243796,0
2010-09-01,19.528,20.111,19.331,20.097,252955,0
2010-09-02,19.947,20.352,19.774,20.291,201638,0
2010-09-03,20.517,20.772,20.352,20.612,154780,0
2010-09-07,20.593,20.71,20.246,20.36,179461,0
2010-09-08,20.471,20.627,20.194,20.337,185324,0
2010-09-09,20.627,20.666,20.089,20.187,106977,0
2010-09-10,20.298,20.508,20.217,20.329,98134,0
2010-09-13,20.599,20.87,20.456,20.829,158415,0
2010-09-14,20.845,21.026,20.741,20.99,241976,0
2010-09-15,20.837,21.257,20.772,21.139,216733,0
2010-09-16,21.145,21.145,20.757,20.928,233858,0
2010-09-17,21.145,21.303,20.808,20.928,427198,0
2010-09-20,21.038,21.573,20.87,21.491,238163,0
2010-09-21,21.603,21.685,21.237,21.452,236079,0
2010-09-22,21.44,21.559,21.055,21.475,303151,0
2010-09-23,21.221,21.775,21.071,21.213,467898,0
2010-09-24,21.573,21.618,21.265,21.603,168886,0
2010-09-27,21.655,21.663,21.296,21.44,199283,0
2010-09-28,21.168,21.237,20.593,21.132,542787,0
2010-09-29,20.99,21.101,20.757,20.982,457290,0
2010-09-30,21.247,21.398,20.907,21.041,315480,0
2010-10-01,21.237,21.386,20.936,21.296,202641,0
2010-10-04,21.213,21.325,20.951,21.031,317620,0
2010-10-05,21.325,21.782,21.031,21.64,309062,0
2010-10-06,21.685,21.79,21.528,21.755,196715,0
2010-10-07,21.954,21.987,21.738,21.79,246677,0
2010-10-08,21.868,22.249,21.693,22.12,216023,0
2010-10-11,22.165,22.39,21.909,22.264,187057,0
2010-10-12,22.271,22.299,21.962,22.059,272713,0
2010-10-13,22.137,22.344,21.97,22.12,234178,0
2010-10-14,22.129,22.202,21.875,22.059,603313,0
2010-10-15,22.367,22.517,21.731,21.889,503159,0
2010-10-18,21.995,22.129,21.671,21.929,216976,0
2010-10-19,21.64,22.271,21.64,21.868,455563,0
2010-10-20,21.883,22.098,21.64,21.923,215017,0
2010-10-21,22.067,22.173,21.483,21.573,371333,0
2010-10-22,21.685,21.923,21.655,21.768,348709,0
2010-10-25,21.978,22.002,21.671,21.693,299079,0
2010-10-26,21.671,22.016,21.528,21.804,249114,0
2010-10-27,21.678,21.685,21.386,21.634,249082,0
2010-10-28,21.852,21.916,21.408,21.626,122689,0
2010-10-29,21.604,21.788,21.513,21.513,180627,0
2010-11-01,21.559,21.79,21.213,21.341,224249,0
2010-11-02,21.579,21.979,21.579,21.938,345267,0
2010-11-03,22.059,22.067,21.746,22.01,151541,0
2010-11-04,22.352,22.53,22.299,22.451,241951,0
2010-11-05,22.488,22.595,22.39,22.51,135416,0
2010-11-08,22.451,22.772,22.42,22.674,112521,0
2010-11-09,22.795,22.81,22.337,22.434,171097,0
2010-11-10,22.475,22.482,22.165,22.467,154075,0
2010-11-11,22.189,22.818,22.189,22.667,111186,0
2010-11-12,22.442,22.595,22.202,22.299,122273,0
2010-11-15,22.442,22.779,22.42,22.434,99345,0
2010-11-16,22.217,22.706,22.165,22.352,378213,0
2010-11-17,22.496,25.084,22.496,24.412,1026681,0
2010-11-18,24.789,25.373,24.504,24.878,471017,0
2010-11-19,24.812,24.961,24.571,24.796,435223,0
2010-11-22,24.624,24.849,24.504,24.624,427434,0
2010-11-23,24.376,24.498,23.927,24.078,346823,0
2010-11-24,24.152,24.443,23.927,24.211,167696,0
2010-11-26,24.031,24.191,24.031,24.07,78591,0
2010-11-29,23.867,24.045,23.351,23.77,351994,0
2010-11-30,23.554,23.743,23.287,23.342,529170,0
2010-12-01,23.784,24.123,23.688,24.001,262326,0
2010-12-02,23.987,24.45,23.813,24.412,186485,0
2010-12-03,24.384,24.744,24.196,24.675,255687,0
2010-12-06,24.571,24.789,24.369,24.648,144276,0
2010-12-07,24.998,25.501,24.759,25.321,333663,0
2010-12-08,25.448,25.486,25.091,25.105,192363,0
2010-12-09,25.218,25.448,25.067,25.298,283873,0
2010-12-10,25.382,25.711,25.305,25.695,210104,0
2010-12-13,25.74,25.906,25.284,25.329,301995,0
2010-12-14,25.471,25.523,25.225,25.426,212735,0
2010-12-15,25.583,25.824,25.39,25.539,246051,0
2010-12-16,25.647,25.947,25.48,25.925,197421,0
2010-12-17,25.838,26.13,25.583,25.861,215194,0
2010-12-20,25.747,25.98,25.723,25.861,147323,0
2010-12-21,25.846,25.846,25.546,25.764,213949,0
2010-12-22,25.884,25.884,25.523,25.546,133480,0
2010-12-23,25.494,25.786,25.411,25.448,115083,0
2010-12-27,25.404,25.448,25.163,25.305,108033,0
2010-12-28,25.298,25.434,25.013,25.123,131228,0
2010-12-29,25.231,25.429,25.042,25.097,122027,0
2010-12-30,25.155,25.171,24.989,24.989,67515,0
2010-12-31,24.949,25.164,24.709,24.709,182820,0
2011-01-03,24.841,25.123,24.789,24.804,243070,0
2011-01-04,24.939,24.939,23.973,24.203,227657,0
2011-01-05,24.152,24.512,24.009,24.34,213625,0
2011-01-06,24.384,24.789,24.227,24.443,130607,0
2011-01-07,24.45,24.66,23.993,24.491,182817,0
2011-01-10,24.303,24.878,24.167,24.682,194344,0
2011-01-11,24.759,24.841,24.428,24.52,152588,0
2011-01-12,24.744,24.849,24.562,24.653,136520,0
2011-01-13,24.609,24.849,24.436,24.781,118354,0
2011-01-14,24.706,24.849,24.536,24.767,91834,0
2011-01-18,24.656,25.019,24.493,25.019,244994,0
2011-01-19,24.891,25.011,24.31,24.469,171655,0
2011-01-20,24.303,25.013,24.303,24.781,190135,0
2011-01-21,24.885,24.885,24.175,24.263,113243,0
2011-01-24,24.279,24.412,24.024,24.271,114676,0
2011-01-25,24.175,24.69,24.099,24.667,156106,0
2011-01-26,24.698,25.005,24.4,24.512,147732,0
2011-01-27,24.512,24.667,24.303,24.527,146265,0
2011-01-28,24.482,24.512,23.521,23.552,130366,0
2011-01-31,23.743,24.069,23.344,23.599,195951,0
2011-02-01,23.696,24.512,23.696,24.324,160214,0
2011-02-02,24.196,24.512,24.196,24.4,100026,0
2011-02-03,24.422,24.846,24.257,24.59,103796,0
2011-02-04,24.45,24.781,24.428,24.512,85038,0
2011-02-07,24.512,25.005,24.491,24.653,137090,0
2011-02-08,24.667,24.932,24.527,24.924,141651,0
2011-02-09,24.781,25.028,24.571,24.804,96193,0
2011-02-10,24.71,25.049,24.613,24.869,103811,0
2011-02-11,24.727,25.147,24.613,25.065,104393,0
2011-02-14,25.179,25.523,24.932,25.523,232628,0
2011-02-15,25.404,25.637,25.253,25.531,150449,0
2011-02-16,24.28,24.62,23.411,23.925,715883,0
2011-02-18,24.191,24.394,24.084,24.152,163985,0
2011-02-22,24.061,24.287,23.518,23.531,188777,0
2011-02-23,23.688,23.702,22.84,23.176,226113,0
2011-02-24,23.255,23.368,22.869,23.15,313359,0
2011-02-25,23.208,23.518,22.975,23.24,264670,0
2011-02-28,23.471,23.804,23.309,23.494,265391,0
2011-03-01,23.525,23.7,23.005,23.088,459787,0
2011-03-02,23.021,23.225,22.643,22.983,275186,0
2011-03-03,23.111,23.457,22.975,23.163,344897,0
2011-03-04,23.2,23.263,22.862,23.134,282777,0
2011-03-07,23.208,23.497,22.592,22.944,259855,0
2011-03-08,22.914,23.392,22.763,23.305,147412,0
2011-03-09,23.313,23.497,23.064,23.404,213294,0
2011-03-10,23.088,23.322,22.809,23.163,288002,0
2011-03-11,23.071,23.448,23.005,23.368,280548,0
2011-03-14,23.12,23.368,22.878,23.29,294160,0
2011-03-15,22.824,23.169,22.493,22.951,220873,0
2011-03-16,22.899,23.169,22.733,22.862,346053,0
2011-03-17,23.165,23.267,22.566,22.696,279461,0
2011-03-18,22.862,23.071,22.606,23.051,398576,0
2011-03-21,23.297,23.76,23.297,23.76,299119,0
2011-03-22,23.85,23.965,23.572,23.609,189928,0
2011-03-23,23.531,23.835,23.232,23.668,130599,0
2011-03-24,23.572,23.903,23.564,23.827,190700,0
2011-03-25,23.827,24.326,23.768,23.843,235566,0
2011-03-28,23.781,23.933,23.692,23.804,159492,0
2011-03-29,23.743,24.135,23.739,24.061,158857,0
2011-03-30,24.091,24.444,24.084,24.371,97436,0
2011-03-31,24.078,24.685,24.078,24.594,235706,0
2011-04-01,24.727,24.876,24.598,24.656,127704,0
2011-04-04,24.643,24.748,24.422,24.542,99947,0
2011-04-05,24.557,24.823,24.364,24.703,80092,0
2011-04-06,24.785,24.876,24.523,24.763,137459,0
2011-04-07,24.628,24.838,24.212,24.22,313790,0
2011-04-08,24.386,24.477,24.053,24.144,258253,0
2011-04-11,24.167,24.34,23.797,23.965,159612,0
2011-04-12,23.91,24.23,23.842,23.903,272904,0
2011-04-13,23.98,23.986,23.624,23.857,300232,0
2011-04-14,23.594,23.972,23.579,23.94,101944,0
2011-04-15,23.668,23.965,23.668,23.925,316342,0
2011-04-18,23.564,23.692,23.337,23.511,211046,0
2011-04-19,23.601,23.645,23.255,23.497,157079,0
2011-04-20,23.684,23.774,23.383,23.556,334715,0
2011-04-21,23.7,23.7,23.305,23.482,150162,0
2011-04-25,23.497,23.572,23.353,23.489,144890,0
2011-04-26,23.539,23.752,23.428,23.638,182336,0
2011-04-27,23.638,23.865,23.432,23.638,245945,0
2011-04-28,23.556,23.819,23.556,23.732,93502,0
2011-04-29,23.804,23.867,23.65,23.657,128477,0
2011-05-02,23.715,23.715,23.24,23.313,124822,0
2011-05-03,23.274,23.424,23.099,23.35,94146,0
2011-05-04,23.392,23.531,23.134,23.392,128326,0
2011-05-05,23.372,23.966,23.294,23.6,238011,0
2011-05-06,23.917,23.917,23.392,23.44,151308,0
2011-05-09,23.392,23.531,23.271,23.383,89912,0
2011-05-10,23.419,23.707,23.271,23.645,124830,0
2011-05-11,23.494,23.751,23.212,23.416,144150,0
2011-05-12,23.368,24.084,23.29,24.037,185638,0
2011-05-13,24.085,24.108,23.73,23.774,135951,0
2011-05-16,23.638,23.781,23.504,23.531,139630,0
2011-05-17,23.43,23.759,23.388,23.699,177154,0
2011-05-18,23.66,23.873,23.518,23.843,174041,0
2011-05-19,23.85,24.241,23.715,24.008,160059,0
2011-05-20,23.957,23.957,23.424,23.658,187403,0
2011-05-23,23.448,24.023,23.392,23.739,163060,0
2011-05-24,23.706,23.706,23.091,23.137,184877,0
2011-05-25,23.137,23.486,23.074,23.396,220263,0
2011-05-26,23.309,23.751,23.259,23.502,187031,0
2011-05-27,23.608,23.864,23.608,23.658,126289,0
2011-05-31,23.824,23.824,23.581,23.653,335804,0
2011-06-01,23.622,23.834,22.748,22.748,439843,0
2011-06-02,22.907,23.145,22.786,22.87,216602,0
2011-06-03,22.656,22.763,22.322,22.574,271311,0
2011-06-06,22.519,23.045,22.369,22.62,280829,0
2011-06-07,22.491,22.93,22.406,22.421,238385,0
2011-06-08,22.62,25.123,22.223,24.996,1107193,0
2011-06-09,25.004,25.026,24.579,24.754,382687,0
2011-06-10,24.676,24.821,24.351,24.456,341080,0
2011-06-13,24.52,24.89,24.425,24.649,265976,0
2011-06-14,24.921,25.353,24.86,25.269,273653,0
2011-06-15,24.905,25.369,24.905,25.11,223725,0
2011-06-16,25.172,25.807,25.172,25.641,319632,0
2011-06-17,25.765,25.984,25.376,25.406,372596,0
2011-06-20,25.376,26.015,25.331,25.686,299012,0
2011-06-21,25.84,25.953,25.644,25.787,167001,0
2011-06-22,25.702,25.863,25.558,25.558,173294,0
2011-06-23,25.195,25.855,25.195,25.787,256346,0
2011-06-24,25.772,26.001,25.612,25.847,316186,0
2011-06-27,25.826,26.166,25.659,26.029,204430,0
2011-06-28,26.051,26.683,25.915,26.463,405269,0
2011-06-29,26.454,26.561,26.175,26.379,225431,0
2011-06-30,26.407,26.722,26.336,26.561,270955,0
2011-07-01,26.607,27.44,26.5,27.312,392813,0
2011-07-05,27.237,27.577,27.093,27.44,335788,0
2011-07-06,27.46,27.668,26.903,27.039,452103,0
2011-07-07,26.995,27.716,26.995,27.44,333521,0
2011-07-08,27.024,27.48,26.979,27.343,305488,0
2011-07-11,26.971,27.367,26.805,26.911,159656,0
2011-07-12,26.736,27.147,26.736,26.798,165686,0
2011-07-13,26.935,27.343,26.935,27.116,295594,0
2011-07-14,27.229,27.343,26.583,26.865,189774,0
2011-07-15,26.904,27.155,26.818,27.039,232595,0
2011-07-18,27.42,27.822,27.397,27.52,454012,0
2011-07-19,27.721,27.974,27.539,27.89,243484,0
2011-07-20,27.853,27.853,27.448,27.702,217688,0
2011-07-21,27.647,28.087,27.457,27.944,203595,0
2011-07-22,27.853,27.99,27.565,27.731,169840,0
2011-07-25,27.44,27.739,27.427,27.639,175572,0
2011-07-26,27.606,27.728,27.492,27.568,129805,0
2011-07-27,27.42,27.464,26.691,26.818,301618,0
2011-07-28,26.934,27.169,26.335,26.397,230330,0
2011-07-29,26.159,26.367,25.75,26.238,371923,0
2011-08-01,26.759,26.759,25.702,26.023,304762,0
2011-08-02,25.824,26.007,25.01,25.026,189384,0
2011-08-03,25.116,25.393,24.571,25.361,179061,0
2011-08-04,25.097,25.371,24,24,352685,0
2011-08-05,24.313,24.33,23.212,23.636,358620,0
2011-08-08,23.479,23.691,22.072,22.072,374949,0
2011-08-09,22.952,23.85,21.776,23.842,394736,0
2011-08-10,23.243,23.554,22.232,22.278,398547,0
2011-08-11,22.428,23.416,22.406,23.099,630854,0
2011-08-12,23.588,23.617,22.601,23.228,173086,0
2011-08-15,23.416,23.987,23.123,23.98,300295,0
2011-08-16,23.714,24.024,23.287,23.636,280865,0
2011-08-17,24.054,24.828,23.432,23.824,371014,0
2011-08-18,23.41,23.497,22.249,22.407,429727,0
2011-08-19,22.407,22.683,21.795,21.903,387552,0
2011-08-22,22.815,22.845,22.163,22.422,217541,0
2011-08-23,22.7,23.902,22.585,23.894,451642,0
2011-08-24,23.948,24.5,23.595,24.186,260252,0
2011-08-25,24.353,24.353,23.197,23.26,203649,0
2011-08-26,23.065,23.956,22.905,23.734,202326,0
2011-08-29,23.964,24.828,23.964,24.767,196405,0
2011-08-30,24.045,24.557,24.037,24.178,575966,0
2011-08-31,24.253,24.422,23.615,24.124,373406,0
2011-09-01,24.092,24.346,23.31,23.397,263188,0
2011-09-02,22.82,23.375,22.718,22.787,138756,0
2011-09-06,22.102,22.631,21.802,22.569,218846,0
2011-09-07,22.753,23.035,22.569,22.836,290186,0
2011-09-08,22.708,22.943,22.193,22.407,197319,0
2011-09-09,22.147,22.179,21.398,21.597,366222,0
2011-09-12,21.275,22.278,21.275,22.079,253747,0
2011-09-13,22.095,22.338,21.938,22.033,330596,0
2011-09-14,21.924,22.905,21.834,22.316,456205,0
2011-09-15,22.455,22.823,22.256,22.715,218198,0
2011-09-16,22.845,23.065,22.668,22.737,334576,0
2011-09-19,22.416,23.144,22.193,22.883,378391,0
2011-09-20,22.95,23.397,22.324,22.346,233856,0
2011-09-21,22.385,22.515,21.773,21.788,360657,0
2011-09-22,21.49,21.719,21.175,21.574,424853,0
2011-09-23,21.559,22.422,21.559,22.355,411073,0
2011-09-26,22.494,22.744,21.917,22.715,298802,0
2011-09-27,23.144,23.855,22.892,23.073,337963,0
2011-09-28,23.212,23.28,22.249,22.264,262694,0
2011-09-29,22.761,22.928,21.765,22.552,279309,0
2011-09-30,22.205,22.89,21.8,21.832,380360,0
2011-10-03,21.666,22.324,21.132,21.159,384019,0
2011-10-04,21.007,22.308,20.986,22.271,437125,0
2011-10-05,22.308,22.623,21.765,22.071,294300,0
2011-10-06,22.055,22.638,22.055,22.631,259251,0
2011-10-07,22.507,22.823,22.079,22.125,142710,0
2011-10-10,22.479,23.122,22.363,23.098,272372,0
2011-10-11,22.852,23.626,22.609,23.511,282735,0
2011-10-12,23.702,24.194,23.564,23.778,261901,0
2011-10-13,23.648,24.079,23.595,23.824,192476,0
2011-10-14,24.037,24.054,23.548,24,136837,0
2011-10-17,23.824,24.092,23.128,23.236,318106,0
2011-10-18,23.367,24.199,23.122,24.016,222437,0
2011-10-19,24.016,24.276,23.268,23.39,233362,0
2011-10-20,23.71,23.71,23.052,23.511,151136,0
2011-10-21,23.908,24.307,23.908,24.292,200524,0
2011-10-24,24.361,25.196,24.361,25.09,201848,0
2011-10-25,24.864,24.963,24.308,24.37,214503,0
2011-10-26,24.729,25.018,24.245,24.705,269491,0
2011-10-27,25.287,26.527,25.01,26.372,403926,0
2011-10-28,26.206,26.48,26,26.084,193128,0
2011-10-31,25.693,26.121,25.173,25.19,335091,0
2011-11-01,24.137,25.18,23.683,24.462,257857,0
2011-11-02,24.805,25.164,24.68,25.116,210769,0
2011-11-03,25.435,25.783,24.763,25.675,182686,0
2011-11-04,25.526,25.682,25.303,25.489,123991,0
2011-11-07,25.546,25.876,25.057,25.738,173084,0
2011-11-08,25.898,26.343,25.371,26.229,131723,0
2011-11-09,25.659,26.129,25.465,25.526,316737,0
2011-11-10,25.875,25.96,25.364,25.411,136950,0
2011-11-11,25.404,26.075,25.272,25.742,259755,0
2011-11-14,25.562,25.784,25.333,25.502,171113,0
2011-11-15,25.355,26.015,25.196,25.8,352609,0
2011-11-16,24.865,25.347,23.756,24.214,684775,0
2011-11-17,24.236,24.599,23.932,24.016,201332,0
2011-11-18,24.006,24.277,23.837,24.199,194272,0
2011-11-21,23.813,24.462,23.621,24.308,347444,0
2011-11-22,24.214,24.624,24.052,24.199,241970,0
2011-11-23,24.069,24.237,23.666,23.707,321838,0
2011-11-25,23.543,24.069,23.535,23.535,159345,0
2011-11-28,23.954,24.603,23.938,24.437,306551,0
2011-11-29,24.486,24.963,24.348,24.685,339346,0
2011-11-30,25.533,25.846,24.422,25.837,478680,0
2011-12-01,25.687,25.951,25.498,25.58,279655,0
2011-12-02,25.92,26.183,25.726,25.774,190971,0
2011-12-05,26.121,26.221,25.435,25.535,247003,0
2011-12-06,25.511,25.675,25.227,25.612,275575,0
2011-12-07,25.589,25.589,25.141,25.319,268805,0
2011-12-08,25.123,25.349,24.618,24.763,253801,0
2011-12-09,24.763,25.009,24.733,24.77,441403,0
2011-12-12,24.586,24.91,24.454,24.748,357355,0
2011-12-13,24.917,25.227,24.462,24.533,345062,0
2011-12-14,24.363,24.641,24.285,24.393,161943,0
2011-12-15,24.77,25.025,24.486,24.942,214354,0
2011-12-16,25.097,25.335,24.509,24.561,449180,0
2011-12-19,24.545,24.902,24.1,24.206,340957,0
2011-12-20,24.701,25.342,24.701,25.249,217014,0
2011-12-21,25.256,25.99,25.132,25.912,183911,0
2011-12-22,26.015,26.268,25.774,25.805,132954,0
2011-12-23,25.934,26.167,25.92,26.051,143430,0
2011-12-27,25.96,26.547,25.96,26.129,269832,0
2011-12-28,26.238,26.238,25.875,25.934,162331,0
2011-12-29,26.083,26.367,25.758,26.323,100002,0
2011-12-30,26.259,26.394,25.831,25.886,203579,0
2012-01-03,26.46,26.499,25.943,26.029,194239,0
2012-01-04,25.905,26.336,25.758,26.113,241163,0
2012-01-05,25.951,26.46,25.637,26.3,115157,0
2012-01-06,26.336,27.618,26.176,26.714,561032,0
2012-01-09,26.837,26.861,26.336,26.576,218767,0
2012-01-10,26.945,27.134,26.654,26.808,156781,0
2012-01-11,26.678,27.039,26.662,26.986,97415,0
2012-01-12,27.056,27.241,26.853,27.061,130878,0
2012-01-13,26.879,27.102,26.701,26.953,99947,0
2012-01-17,27.155,27.155,26.674,26.704,135044,0
2012-01-18,26.738,27.241,26.547,27.125,143238,0
2012-01-19,27.232,27.365,27.094,27.192,135999,0
2012-01-20,27.232,27.232,27.016,27.039,160447,0
2012-01-23,27.039,27.208,26.608,26.853,101749,0
2012-01-24,26.67,27.094,26.583,26.96,122421,0
2012-01-25,27.008,27.216,26.901,27.142,110971,0
2012-01-26,27.316,27.471,27.077,27.462,143793,0
2012-01-27,27.479,27.578,27.271,27.431,87039,0
2012-01-30,27.224,27.594,27.077,27.402,84028,0
2012-01-31,27.604,27.668,27.241,27.249,123664,0
2012-02-01,27.503,28.282,27.409,28.244,223212,0
2012-02-02,28.057,28.428,28.042,28.289,117552,0
2012-02-03,28.652,29.209,28.652,29.001,164541,0
2012-02-06,28.829,28.877,28.544,28.713,109015,0
2012-02-07,28.811,28.893,28.646,28.677,73036,0
2012-02-08,28.654,28.802,28.312,28.384,187013,0
2012-02-09,28.444,28.521,28.094,28.384,100076,0
2012-02-10,28.103,28.26,28.001,28.078,85401,0
2012-02-13,28.467,28.52,27.99,28.211,197360,0
2012-02-14,28.211,28.298,27.681,27.965,237617,0
2012-02-15,29.128,30.641,28.444,29.71,626232,0
2012-02-16,29.686,30.057,29.602,29.826,231832,0
2012-02-17,29.82,29.952,29.431,29.634,230614,0
2012-02-21,29.764,29.841,29.209,29.41,181156,0
2012-02-22,29.547,29.547,29.035,29.168,131993,0
2012-02-23,29.267,29.4,29.073,29.182,124095,0
2012-02-24,29.151,29.298,28.67,28.765,146910,0
2012-02-27,28.599,28.972,28.398,28.646,160357,0
2012-02-28,28.765,29.027,28.639,28.848,197692,0
2012-02-29,28.856,29.02,28.38,28.394,293938,0
2012-03-01,28.693,29.058,28.376,28.398,227979,0
2012-03-02,28.333,28.639,27.729,28.04,208911,0
2012-03-05,27.978,28.825,27.963,28.802,177251,0
2012-03-06,28.474,28.872,28.398,28.599,205146,0
2012-03-07,28.599,28.893,28.521,28.848,73369,0
2012-03-08,29.142,29.314,28.732,29.128,151711,0
2012-03-09,29.073,29.734,29.027,29.455,147892,0
2012-03-12,29.409,29.671,29.237,29.509,179661,0
2012-03-13,29.758,29.961,29.516,29.912,200564,0
2012-03-14,29.889,29.912,29.493,29.679,122591,0
2012-03-15,29.836,30.122,29.516,29.944,155432,0
2012-03-16,30.021,30.021,29.462,29.493,336277,0
2012-03-19,29.493,29.836,29.206,29.649,162509,0
2012-03-20,29.423,29.71,29.314,29.431,223544,0
2012-03-21,29.509,29.679,29.261,29.283,140520,0
2012-03-22,29.058,29.448,28.98,29.151,156220,0
2012-03-23,29.135,29.198,28.234,28.795,274430,0
2012-03-26,29.088,29.811,28.893,29.773,183653,0
2012-03-27,29.717,29.843,29.37,29.37,141823,0
2012-03-28,29.462,29.562,29.19,29.392,107208,0
2012-03-29,29.244,29.501,29.104,29.414,112210,0
2012-03-30,29.653,29.66,29.239,29.309,141779,0
2012-04-02,29.198,29.827,28.98,29.516,212869,0
2012-04-03,29.501,29.586,29.08,29.29,144449,0
2012-04-04,29.043,29.142,28.707,28.941,120815,0
2012-04-05,28.765,29.019,28.748,28.825,53027,0
2012-04-09,28.624,28.765,28.492,28.537,156472,0
2012-04-10,28.552,28.576,27.893,28.016,181289,0
2012-04-11,28.305,28.872,28.119,28.857,187013,0
2012-04-12,28.811,29.013,28.552,28.888,112122,0
2012-04-13,28.765,28.865,28.584,28.624,115981,0
2012-04-16,28.795,29.005,28.421,28.832,111355,0
2012-04-17,29.073,29.317,28.95,29.02,149992,0
2012-04-18,28.941,29.338,28.893,29.097,160699,0
2012-04-19,29.073,29.231,28.305,28.384,179072,0
2012-04-20,28.771,29.175,28.398,28.802,206117,0
2012-04-23,28.5,28.857,28.094,28.765,241273,0
2012-04-24,28.686,29.168,28.646,28.925,262909,0
2012-04-25,29.237,29.671,29.097,29.603,330083,0
2012-04-26,29.523,30.06,29.523,29.836,230939,0
2012-04-27,29.867,30.139,29.531,30.044,225633,0
2012-04-30,30.076,30.107,29.623,29.707,159912,0
2012-05-01,29.833,30.769,29.81,30.169,258353,0
2012-05-02,29.927,30.457,29.859,30.393,161785,0
2012-05-03,30.395,30.614,29.982,30.207,241842,0
2012-05-04,30.161,30.23,29.409,29.531,141749,0
2012-05-07,29.345,29.998,29.345,29.795,122523,0
2012-05-08,29.687,30.052,29.462,29.961,210503,0
2012-05-09,29.66,30.185,29.66,29.998,164938,0
2012-05-10,30.23,30.536,29.301,30.403,104509,0
2012-05-11,30.153,30.56,29.967,30.114,135512,0
2012-05-14,29.927,30.077,29.539,29.836,132292,0
2012-05-15,29.78,31.24,29.64,30.976,353525,0
2012-05-16,31.117,31.535,31.009,31.172,205970,0
2012-05-17,31.117,31.427,30.372,30.372,158993,0
2012-05-18,30.264,30.849,30.177,30.31,150196,0
2012-05-21,30.34,30.976,30.06,30.969,133582,0
2012-05-22,31.078,31.289,30.822,30.976,172041,0
2012-05-23,30.677,31.295,30.668,31.288,231529,0
2012-05-24,31.312,31.637,31.17,31.52,139884,0
2012-05-25,31.544,31.607,31.185,31.419,186022,0
2012-05-29,31.702,31.903,31.366,31.825,202219,0
2012-05-30,31.419,31.702,31.395,31.444,168636,0
2012-05-31,31.508,31.866,31.092,31.693,214107,0
2012-06-01,31.092,31.303,30.483,30.577,232011,0
2012-06-04,30.792,31.387,30.348,31.288,234133,0
2012-06-05,31.217,31.851,30.756,31.615,330880,0
2012-06-06,29.465,30.475,29.373,30.052,645828,0
2012-06-07,30.348,30.637,29.497,29.645,407279,0
2012-06-08,29.691,30.52,29.668,30.318,302884,0
2012-06-11,30.748,30.763,30.005,30.028,278023,0
2012-06-12,30.177,30.418,29.857,30.325,156600,0
2012-06-13,30.264,30.56,29.653,29.731,274318,0
2012-06-14,29.801,30.585,29.801,30.318,275417,0
2012-06-15,30.271,31.193,30.177,30.777,343136,0
2012-06-18,30.497,31.23,30.426,31.068,174293,0
2012-06-19,31.162,31.637,30.943,31.176,214119,0
2012-06-20,31.107,31.468,30.958,30.982,105963,0
2012-06-21,30.913,31.185,30.403,30.452,129551,0
2012-06-22,30.527,30.966,30.41,30.725,394916,0
2012-06-25,30.23,30.585,30.23,30.418,156784,0
2012-06-26,30.497,30.904,30.31,30.652,124097,0
2012-06-27,30.607,30.865,30.542,30.621,117024,0
2012-06-28,30.31,30.63,30.069,30.614,160869,0
2012-06-29,31.139,31.619,30.874,31.427,238927,0
2012-07-02,31.271,31.475,30.777,31.271,231752,0
2012-07-03,31.239,31.508,31.23,31.483,128085,0
2012-07-05,31.475,32.062,31.35,31.866,131155,0
2012-07-06,31.536,31.74,31.263,31.358,116739,0
2012-07-09,31.295,31.358,30.842,31.115,151183,0
2012-07-10,31.288,31.459,30.958,31.17,106261,0
2012-07-11,31.185,31.247,30.685,30.935,115975,0
2012-07-12,30.748,30.769,30.334,30.711,195034,0
2012-07-13,30.725,31.334,30.725,31.076,193809,0
2012-07-16,31.068,31.085,30.685,30.732,84549,0
2012-07-17,30.865,31.162,30.426,31.037,140820,0
2012-07-18,30.896,31.646,30.865,31.569,132202,0
2012-07-19,31.544,32.123,31.544,31.889,160205,0
2012-07-20,31.631,31.732,30.426,30.467,224687,0
2012-07-23,30.014,30.014,29.599,29.645,227356,0
2012-07-24,29.748,29.748,29.052,29.152,134832,0
2012-07-25,29.129,29.317,28.856,29.006,152032,0
2012-07-26,29.332,29.848,29.215,29.793,138681,0
2012-07-27,29.848,30.842,29.645,30.551,183647,0
2012-07-30,30.607,30.614,29.998,30.247,103182,0
2012-07-31,30.122,30.536,30.052,30.114,144144,0
2012-08-01,30.214,30.364,29.543,29.543,141783,0
2012-08-02,29.426,29.694,29.317,29.615,177499,0
2012-08-03,29.926,30.459,29.645,30.23,122845,0
2012-08-06,30.325,30.568,30.295,30.403,155952,0
2012-08-07,30.568,31.146,30.568,30.74,94563,0
2012-08-08,30.668,31.02,30.551,30.784,77399,0
2012-08-09,30.865,30.865,30.607,30.718,58132,0
2012-08-10,30.607,30.613,29.959,30.09,163193,0
2012-08-13,30.145,30.364,29.489,30.16,176817,0
2012-08-14,30.295,30.63,30.02,30.264,122960,0
2012-08-15,30.107,31.483,29.685,31.085,315764,0
2012-08-16,31.02,31.508,30.913,31.013,188931,0
2012-08-17,30.958,31.402,30.958,31.342,120246,0
2012-08-20,31.295,31.671,31.256,31.553,103546,0
2012-08-21,31.584,31.928,31.521,31.693,147631,0
2012-08-22,30.96,31.81,30.96,31.654,134142,0
2012-08-23,31.52,31.663,31.045,31.115,82042,0
2012-08-24,31.005,31.222,30.834,30.927,122225,0
2012-08-27,31.013,31.52,30.904,31.029,99133,0
2012-08-28,30.966,31.395,30.318,31.318,119301,0
2012-08-29,31.327,31.686,31.118,31.372,111313,0
2012-08-30,31.315,31.55,31.141,31.165,79578,0
2012-08-31,31.055,31.377,30.777,30.968,135222,0
2012-09-04,30.874,31.077,30.583,31.038,176000,0
2012-09-05,31.173,31.353,30.74,30.834,199745,0
2012-09-06,31.007,31.653,30.495,31.575,157121,0
2012-09-07,31.746,32.037,31.604,31.723,146539,0
2012-09-10,31.684,32.181,31.669,31.96,108851,0
2012-09-11,31.888,32.274,31.888,32.013,53781,0
2012-09-12,32.19,32.234,31.794,32.006,70987,0
2012-09-13,31.976,32.675,31.881,32.385,114824,0
2012-09-14,32.526,32.787,32.087,32.163,168059,0
2012-09-17,32.087,32.314,31.818,31.951,121699,0
2012-09-18,31.944,32.305,31.798,32.154,107911,0
2012-09-19,32.243,32.345,31.873,32.054,185940,0
2012-09-20,31.873,31.976,31.762,31.833,96605,0
2012-09-21,31.809,32.093,31.504,31.636,462548,0
2012-09-24,31.464,31.842,31.415,31.558,182479,0
2012-09-25,31.692,31.762,31.188,31.218,196627,0
2012-09-26,31.213,31.472,30.974,31.07,121971,0
2012-09-27,31.125,31.432,30.857,30.991,147428,0
2012-09-28,30.817,31.007,30.591,30.801,152252,0
2012-10-01,30.92,31.101,30.307,30.763,283534,0
2012-10-02,30.92,31.196,30.756,31.118,203473,0
2012-10-03,31.242,31.26,30.857,30.952,109139,0
2012-10-04,31.07,31.229,30.725,31.022,98502,0
2012-10-05,31.094,31.188,30.518,30.559,93107,0
2012-10-08,30.44,30.618,30.149,30.283,217330,0
2012-10-09,30.182,30.399,29.905,29.999,104985,0
2012-10-10,30.124,30.307,29.905,30.038,262412,0
2012-10-11,30.283,30.315,29.889,30.11,105375,0
2012-10-12,29.944,30.087,29.764,29.905,88151,0
2012-10-15,29.977,30.3,29.638,30.079,145898,0
2012-10-16,30.283,30.361,30.113,30.33,117030,0
2012-10-17,30.322,30.777,30.322,30.693,136105,0
2012-10-18,30.628,30.784,30.457,30.668,90341,0
2012-10-19,30.424,30.495,29.392,29.582,156920,0
2012-10-22,29.623,29.811,29.463,29.685,79713,0
2012-10-23,29.401,29.842,29.252,29.818,151167,0
2012-10-24,29.992,29.992,28.866,28.884,161017,0
2012-10-25,29.085,29.826,28.984,29.793,189473,0
2012-10-26,29.835,29.977,29.615,29.835,196783,0
2012-10-31,29.927,30.046,28.535,29.969,242122,0
2012-11-01,30.133,30.315,29.714,30.11,352026,0
2012-11-02,30.259,30.275,29.378,29.401,181815,0
2012-11-05,29.378,30.287,29.205,29.542,107967,0
2012-11-06,29.668,30.307,29.668,29.866,165123,0
2012-11-07,29.542,29.66,28.875,28.992,135009,0
2012-11-08,28.945,29.252,28.403,28.448,118415,0
2012-11-09,28.3,28.843,28.244,28.48,96826,0
2012-11-12,28.496,28.803,28.389,28.558,109094,0
2012-11-13,28.558,29.534,28.253,28.283,143467,0
2012-11-14,28.314,28.44,27.574,27.678,149324,0
2012-11-15,27.597,27.843,27.378,27.574,95852,0
2012-11-16,27.513,27.693,27.119,27.589,236923,0
2012-11-19,28.337,28.607,27.89,28.607,188430,0
2012-11-20,27.378,29.29,27.338,27.597,319054,0
2012-11-21,27.777,28.666,27.699,28.618,199695,0
2012-11-23,28.737,28.927,28.451,28.587,66576,0
2012-11-26,28.314,28.966,28.314,28.919,157918,0
2012-11-27,28.873,29.331,28.831,29.101,173597,0
2012-11-28,28.952,29.96,28.856,29.934,324315,0
2012-11-29,30.141,30.253,29.481,30.007,260961,0
2012-11-30,30.022,30.022,29.522,29.903,275618,0
2012-12-03,29.951,29.982,29.411,29.611,175568,0
2012-12-04,29.537,29.635,29.231,29.507,184867,0
2012-12-05,30.174,30.958,29.968,30.761,279939,0
2012-12-06,31.014,32.498,30.943,31.823,380431,0
2012-12-07,32.019,32.054,31.712,31.863,152416,0
2012-12-10,31.863,32.24,31.76,32.109,182701,0
2012-12-11,32.44,32.453,32.019,32.283,206796,0
2012-12-12,32.291,32.352,32.062,32.125,215009,0
2012-12-13,32.086,32.371,31.426,31.443,416202,0
2012-12-14,31.418,31.768,31.189,31.483,324450,0
2012-12-17,31.617,32.221,31.402,32.155,275279,0
2012-12-18,32.138,32.966,32.036,32.847,297601,0
2012-12-19,32.808,33.188,32.449,32.688,265482,0
2012-12-20,32.688,32.966,32.549,32.869,180414,0
2012-12-21,32.498,32.767,32.109,32.688,1063730,0
2012-12-24,32.283,32.696,32.109,32.283,97516,0
2012-12-26,32.363,32.363,31.665,31.871,205023,0
2012-12-27,31.976,32.132,31.267,31.83,204130,0
2012-12-28,31.648,32.006,31.426,31.467,177110,0
2012-12-31,31.528,32.086,31.355,31.896,255301,0
2013-01-02,32.56,32.933,32.283,32.886,360029,0
2013-01-03,32.474,33.213,32.474,32.832,216071,0
2013-01-04,33.148,34.457,33.148,34.139,578406,0
2013-01-07,34.069,34.204,33.814,34.147,274166,0
2013-01-08,33.879,34.307,33.846,34.094,348324,0
2013-01-09,34.169,34.347,33.934,34.162,202685,0
2013-01-10,34.371,34.491,34.061,34.401,272161,0
2013-01-11,34.441,34.513,34.061,34.393,219470,0
2013-01-14,34.244,34.457,34.035,34.178,178356,0
2013-01-15,34.006,34.457,33.934,34.29,116435,0
2013-01-16,34.069,34.483,33.904,34.34,173719,0
2013-01-17,34.466,35.035,34.187,34.925,275390,0
2013-01-18,34.839,35.219,34.839,35.027,276291,0
2013-01-22,34.958,35.808,34.958,35.712,263903,0
2013-01-23,35.75,35.75,35.344,35.424,251410,0
2013-01-24,35.417,35.941,35.417,35.782,187284,0
2013-01-25,35.989,35.989,35.117,35.307,148855,0
2013-01-28,35.337,35.417,34.872,35.164,407562,0
2013-01-29,35.052,35.1,34.513,34.847,356417,0
2013-01-30,35.67,35.696,34.655,34.765,377605,0
2013-01-31,34.637,35.243,34.513,35.124,314349,0
2013-02-01,34.147,35.085,33.941,34.491,384781,0
2013-02-04,34.273,34.56,33.68,33.792,308428,0
2013-02-05,33.822,34.035,33.52,33.64,308326,0
2013-02-06,33.594,34.154,33.467,34.147,187330,0
2013-02-07,34.236,34.52,33.829,33.941,339615,0
2013-02-08,33.925,34.362,33.925,34.147,185981,0
2013-02-11,34.119,34.409,33.64,33.726,170207,0
2013-02-12,33.663,33.837,33.561,33.672,178304,0
2013-02-13,33.672,33.792,33.205,33.577,217962,0
2013-02-14,33.577,33.632,33.094,33.393,156143,0
2013-02-15,33.68,33.705,33.213,33.535,248313,0
2013-02-19,33.607,33.689,32.918,33.459,430852,0
2013-02-20,33.577,33.577,32.117,32.163,337186,0
2013-02-21,32.132,32.386,31.901,32.101,239984,0
2013-02-22,32.275,32.33,32.071,32.228,237236,0
2013-02-25,32.33,32.363,31.513,31.528,264412,0
2013-02-26,31.896,32.283,31.681,32.028,486883,0
2013-02-27,31.958,32.91,31.958,32.528,181926,0
2013-02-28,32.412,32.728,32.283,32.291,210048,0
2013-03-01,32.019,32.465,31.537,32.315,305463,0
2013-03-04,32.235,32.412,31.744,31.976,361736,0
2013-03-05,32.125,32.434,31.958,32.146,317589,0
2013-03-06,32.235,32.403,31.991,32.19,336113,0
2013-03-07,32.186,32.335,31.656,32.097,246474,0
2013-03-08,32.335,32.335,31.656,31.919,230808,0
2013-03-11,31.769,31.945,31.72,31.824,182628,0
2013-03-12,31.85,32.008,31.656,31.753,242644,0
2013-03-13,31.778,32.344,31.778,32.304,111037,0
2013-03-14,32.326,32.624,32.28,32.6,94241,0
2013-03-15,32.559,32.559,32.015,32.272,369018,0
2013-03-18,31.994,32.225,31.873,32.193,141167,0
2013-03-19,32.225,32.225,31.656,31.865,138663,0
2013-03-20,32.002,32.424,31.888,32.4,142135,0
2013-03-21,32.127,32.359,31.994,32.248,117458,0
2013-03-22,32.4,33.269,32.296,33.104,386704,0
2013-03-25,33.39,33.517,33.03,33.247,210027,0
2013-03-26,33.489,33.646,33.254,33.622,221515,0
2013-03-27,33.319,33.903,33.319,33.63,210935,0
2013-03-28,33.662,34.31,33.646,34.044,314041,0
2013-04-01,34.029,34.164,33.384,33.517,388439,0
2013-04-02,33.662,34.035,33.614,33.637,235687,0
2013-04-03,33.622,33.949,33.269,33.31,201552,0
2013-04-04,33.413,34.013,33.302,33.911,161214,0
2013-04-05,33.319,33.71,33.159,33.655,206460,0
2013-04-08,33.901,33.901,33.344,33.541,132939,0
2013-04-09,33.63,33.63,33.15,33.175,137373,0
2013-04-10,33.261,33.725,33.261,33.533,211127,0
2013-04-11,33.517,33.973,33.517,33.782,227824,0
2013-04-12,33.655,34.23,33.637,34.18,242829,0
2013-04-15,33.862,33.998,32.353,32.471,271277,0
2013-04-16,32.696,32.759,32.248,32.696,147038,0
2013-04-17,32.326,32.617,31.665,32.28,318583,0
2013-04-18,32.263,32.544,32.021,32.439,403259,0
2013-04-19,32.488,32.727,32.193,32.496,132667,0
2013-04-22,32.567,32.567,31.778,32.48,262186,0
2013-04-23,32.727,33.2,32.584,33.054,345664,0
2013-04-24,33.088,33.232,32.801,33.104,195829,0
2013-04-25,33.302,33.398,33.047,33.207,139640,0
2013-04-26,33.175,34.07,33.175,33.966,270830,0
2013-04-29,34.171,34.725,33.98,34.206,130978,0
2013-04-30,34.079,34.694,34.079,34.622,184765,0
2013-05-01,34.589,34.66,33.853,34.029,324646,0
2013-05-02,34.112,34.853,34.029,34.836,223140,0
2013-05-03,34.957,35.746,34.957,35.7,209541,0
2013-05-06,35.5,35.691,35.244,35.641,137976,0
2013-05-07,35.605,35.867,35.573,35.77,110502,0
2013-05-08,35.641,36.04,35.555,35.717,137081,0
2013-05-09,35.77,35.947,35.573,35.738,97425,0
2013-05-10,35.851,36.25,35.778,36.242,101829,0
2013-05-13,36.242,36.265,35.648,36.242,181969,0
2013-05-14,36.196,36.746,35.954,36.69,154756,0
2013-05-15,36.673,36.753,36.234,36.378,120870,0
2013-05-16,36.329,36.447,35.923,36.099,95793,0
2013-05-17,36.226,36.538,36.226,36.465,123607,0
2013-05-20,36.371,36.904,36.337,36.833,142338,0
2013-05-21,36.912,37.107,36.681,37.039,138781,0
2013-05-22,37.169,37.721,36.473,36.569,120529,0
2013-05-23,36.345,36.856,36.345,36.801,116283,0
2013-05-24,36.633,36.881,36.378,36.761,54741,0
2013-05-28,37.144,37.536,36.97,37.433,228901,0
2013-05-29,37.135,37.409,36.93,37.153,51341,0
2013-05-30,37.373,37.51,37.077,37.34,52478,0
2013-05-31,37.03,37.807,35.05,37.097,112682,0
2013-06-03,37.286,37.913,36.651,36.915,320790,0
2013-06-04,36.998,37.349,36.651,36.965,212387,0
2013-06-05,37.373,38.515,36.803,38.114,446736,0
2013-06-06,38.089,38.578,37.949,38.578,279640,0
2013-06-07,38.57,38.948,38.363,38.562,135012,0
2013-06-10,38.57,38.756,38.249,38.37,163058,0
2013-06-11,37.949,38.297,37.839,37.908,81703,0
2013-06-12,38.459,38.668,37.949,38.064,223310,0
2013-06-13,37.993,38.492,37.848,38.459,149627,0
2013-06-14,38.506,38.562,37.814,37.881,86048,0
2013-06-17,38.177,38.37,37.519,37.921,197493,0
2013-06-18,37.864,38.499,37.864,38.401,183970,0
2013-06-19,38.322,38.378,37.679,37.848,116035,0
2013-06-20,37.406,37.784,36.884,36.939,170160,0
2013-06-21,36.989,37.356,36.428,36.714,415561,0
2013-06-24,36.336,36.674,36.038,36.271,189364,0
2013-06-25,36.555,36.843,36.336,36.659,251525,0
2013-06-26,36.965,37.839,36.906,37.373,191490,0
2013-06-27,37.647,38.089,37.647,37.975,202138,0
2013-06-28,37.993,38.246,37.694,37.752,552721,0
2013-07-01,37.935,38.553,37.776,38.459,606610,0
2013-07-02,38.524,39.246,38.276,39.182,221773,0
2013-07-03,38.973,39.754,38.812,39.438,81623,0
2013-07-05,40.146,40.146,39.207,39.639,236558,0
2013-07-08,39.678,40.01,39.568,39.695,231180,0
2013-07-09,39.896,40.09,39.511,39.896,199976,0
2013-07-10,39.937,40.493,39.623,40.395,301537,0
2013-07-11,40.7,41.382,40.403,40.539,208841,0
2013-07-12,40.282,40.797,40.018,40.29,131262,0
2013-07-15,40.411,40.669,40.236,40.493,174879,0
2013-07-16,40.493,40.78,40.171,40.629,238056,0
2013-07-17,40.846,40.996,40.442,40.982,232713,0
2013-07-18,41.149,41.704,41.149,41.544,117947,0
2013-07-19,41.528,41.87,41.225,41.488,155399,0
2013-07-22,41.304,41.495,41.173,41.27,386281,0
2013-07-23,41.457,41.73,41.27,41.424,190857,0
2013-07-24,41.584,41.65,40.869,41.079,252588,0
2013-07-25,41.141,41.584,40.93,41.416,176613,0
2013-07-26,41.118,41.584,41.096,41.164,142808,0
2013-07-29,41.079,41.087,40.578,40.885,148623,0
2013-07-30,40.95,41.059,40.227,40.587,173916,0
2013-07-31,40.662,41.279,40.623,40.839,206443,0
2013-08-01,41.207,42.171,40.414,41.448,313173,0
2013-08-02,40.831,40.966,39.375,40.049,538348,0
2013-08-05,39.946,40.95,39.704,40.788,199690,0
2013-08-06,40.691,40.747,40.372,40.555,140850,0
2013-08-07,40.517,40.571,40.146,40.185,128154,0
2013-08-08,40.395,40.683,40.131,40.185,208962,0
2013-08-09,40.105,40.509,40.018,40.042,101144,0
2013-08-12,39.776,40.364,39.776,40.097,191265,0
2013-08-13,40.348,40.348,39.671,40.042,101483,0
2013-08-14,39.994,39.994,38.931,39.067,232617,0
2013-08-15,38.62,38.828,38.274,38.283,206525,0
2013-08-16,38.283,38.668,38.266,38.363,179869,0
2013-08-19,38.37,38.707,38.177,38.226,223632,0
2013-08-20,39.857,42.22,39.375,42.171,801848,0
2013-08-21,41.922,42.499,41.536,42.116,338139,0
2013-08-22,42.267,42.457,40.831,42.018,144252,0
2013-08-23,42.009,42.212,41.304,41.318,220945,0
2013-08-26,41.318,41.624,41.198,41.27,204842,0
2013-08-27,40.927,41.112,40.29,40.299,126465,0
2013-08-28,40.243,40.741,40.138,40.513,123693,0
2013-08-29,40.539,40.824,40.467,40.692,71901,0
2013-08-30,40.588,40.662,39.471,39.642,190579,0
2013-09-03,40.201,40.742,39.611,40.062,348260,0
2013-09-04,39.991,40.378,39.811,40.338,555951,0
2013-09-05,40.346,40.887,40.264,40.71,172195,0
2013-09-06,40.945,41.372,40.111,40.742,214784,0
2013-09-09,41.673,42.723,41.656,42.447,632039,0
2013-09-10,42.714,42.852,42.157,42.812,379913,0
2013-09-11,42.571,43.135,42.276,42.868,211725,0
2013-09-12,42.667,43.274,42.497,43.064,188011,0
2013-09-13,43.079,43.734,43.012,43.669,348863,0
2013-09-16,44.009,44.236,43.619,43.652,514741,0
2013-09-17,43.734,45.077,43.734,45.051,612932,0
2013-09-18,45.027,45.998,44.834,45.982,489962,0
2013-09-19,46.078,46.491,45.867,46.11,496081,0
2013-09-20,46.126,46.364,45.61,45.625,464360,0
2013-09-23,45.684,46.199,45.391,46.104,353422,0
2013-09-24,46.224,48.689,46.038,46.433,1104962,0
2013-09-25,46.878,47.112,46.199,46.589,374149,0
2013-09-26,46.758,46.999,46.385,46.806,197393,0
2013-09-27,46.247,46.838,45.633,45.691,420796,0
2013-09-30,45.375,46.477,45.068,46.304,259854,0
2013-10-01,46.364,46.741,45.892,46.28,504613,0
2013-10-02,45.859,46.095,45.399,46.029,378836,0
2013-10-03,46.013,46.095,44.971,45.239,298318,0
2013-10-04,45.14,45.633,44.988,45.343,258247,0
2013-10-07,45.027,45.546,44.76,45.23,172162,0
2013-10-08,45.132,45.561,44.769,44.866,267273,0
2013-10-09,44.891,45.951,44.674,45.465,273411,0
2013-10-10,45.875,46.191,45.836,46.046,234189,0
2013-10-11,45.805,46.642,45.699,46.619,282159,0
2013-10-14,46.322,47.235,45.989,46.937,152389,0
2013-10-15,46.734,46.937,46.339,46.392,183058,0
2013-10-16,46.58,47.008,46.255,46.937,170928,0
2013-10-17,46.83,47.348,46.774,47.248,126279,0
2013-10-18,47.59,47.696,47.22,47.59,189109,0
2013-10-21,47.533,47.641,47.074,47.178,132215,0
2013-10-22,47.293,47.641,46.869,47.066,185026,0
2013-10-23,46.896,47.05,46.53,46.685,134565,0
2013-10-24,46.685,47.057,44.163,46.887,199619,0
2013-10-25,47.066,47.364,46.477,47.033,144190,0
2013-10-28,47.024,47.478,46.887,47.05,99810,0
2013-10-29,47.066,47.533,46.385,47.097,129001,0
2013-10-30,47.195,47.22,46.206,46.322,138275,0
2013-10-31,46.304,46.385,45.805,46.162,140488,0
2013-11-01,46.144,46.378,45.172,45.27,266410,0
2013-11-04,45.456,45.633,44.939,45.474,231404,0
2013-11-05,45.375,45.732,44.897,45.633,214709,0
2013-11-06,45.982,45.982,44.64,44.905,237466,0
2013-11-07,45.124,45.124,43.071,43.112,368938,0
2013-11-08,43.079,44.291,43.079,43.498,295964,0
2013-11-11,43.557,43.992,43.393,43.894,349960,0
2013-11-12,43.879,43.977,43.386,43.879,210010,0
2013-11-13,43.669,44.146,43.378,44.138,347543,0
2013-11-14,44.154,44.681,44.122,44.413,227323,0
2013-11-15,44.598,44.598,44.218,44.388,183542,0
2013-11-18,44.469,44.492,43.887,43.96,330227,0
2013-11-19,43.879,44.534,43.726,44.431,262717,0
2013-11-20,44.674,45.068,44.236,44.492,189353,0
2013-11-21,44.744,45.569,44.744,45.538,164865,0
2013-11-22,45.538,45.917,45.246,45.586,151736,0
2013-11-25,45.796,45.836,45.408,45.64,171545,0
2013-11-26,45.594,46.013,45.27,45.859,158063,0
2013-11-27,45.624,45.624,44.845,45.316,211936,0
2013-11-29,45.405,45.405,44.907,45.194,77271,0
2013-12-02,44.916,45.152,44.243,44.753,339615,0
2013-12-03,44.518,45.064,44.258,44.794,850600,0
2013-12-04,41.893,43.381,40.062,42.536,1971269,0
2013-12-05,41.201,42.072,40.619,41.065,1041724,0
2013-12-06,41.349,42.169,41.185,41.714,540851,0
2013-12-09,41.875,43.087,41.769,42.308,466712,0
2013-12-10,42.445,42.591,41.463,41.714,317597,0
2013-12-11,41.813,42.072,40.829,40.909,329038,0
2013-12-12,40.958,41.422,40.688,40.813,293995,0
2013-12-13,40.99,41.177,40.688,40.909,304437,0
2013-12-16,40.714,41.551,40.681,40.927,336075,0
2013-12-17,40.974,41.331,40.444,40.997,325838,0
2013-12-18,40.966,41.259,40.552,41.252,203077,0
2013-12-19,41.113,41.3,40.583,40.626,322764,0
2013-12-20,40.813,41.236,40.626,40.697,718013,0
2013-12-23,40.787,41.21,40.601,41.161,212798,0
2013-12-24,41.243,41.778,40.845,41.584,105092,0
2013-12-26,41.658,41.966,41.089,41.121,128293,0
2013-12-27,40.983,41.568,40.753,41.446,247853,0
2013-12-30,41.322,41.349,40.99,41.065,285124,0
2013-12-31,41.201,41.405,40.927,41.127,216856,0
2014-01-02,41.113,41.307,40.681,40.892,323033,0
2014-01-03,40.958,41.314,40.852,41.152,211486,0
2014-01-06,41.283,41.322,40.626,40.649,287955,0
2014-01-07,40.927,41.356,40.674,41.21,322150,0
2014-01-08,41.268,41.268,39.836,39.95,663485,0
2014-01-09,39.885,40.145,39.559,39.984,462864,0
2014-01-10,40.031,40.103,39.836,39.975,204925,0
2014-01-13,39.796,39.869,38.658,38.714,495461,0
2014-01-14,38.991,39.267,38.78,39.169,245148,0
2014-01-15,39.315,39.429,38.94,38.948,422396,0
2014-01-16,38.764,39.478,38.764,38.819,510391,0
2014-01-17,38.747,38.956,38.356,38.381,299269,0
2014-01-21,38.649,38.681,38.033,38.396,411696,0
2014-01-22,37.78,39.275,37.423,39.155,963244,0
2014-01-23,38.868,39.077,37.895,38.333,546878,0
2014-01-24,38.144,38.566,37.981,38.405,440724,0
2014-01-27,38.008,38.601,37.861,38.137,486116,0
2014-01-28,38.267,38.437,37.981,38.333,313124,0
2014-01-29,37.895,38.51,37.486,38.193,548109,0
2014-01-30,38.722,40.543,38.356,39.942,687472,0
2014-01-31,39.34,40.966,39.291,40.852,766809,0
2014-02-03,40.805,41.005,38.918,39.025,616249,0
2014-02-04,39.624,40.528,38.764,40.129,499799,0
2014-02-05,39.469,40.218,39.469,39.966,260911,0
2014-02-06,40.079,41.106,39.732,40.697,306129,0
2014-02-07,40.805,41.658,40.805,41.43,331276,0
2014-02-10,41.236,41.65,41.081,41.422,366857,0
2014-02-11,41.283,42.218,40.983,41.852,290453,0
2014-02-12,41.997,42.43,41.379,41.551,196535,0
2014-02-13,41.307,41.551,40.61,40.958,299599,0
2014-02-14,40.674,41.048,40.487,40.821,220660,0
2014-02-18,40.683,40.892,40.119,40.558,229282,0
2014-02-19,40.373,40.739,39.975,40.031,327206,0
2014-02-20,40.184,40.528,39.64,40.096,266326,0
2014-02-21,40.079,40.697,40.079,40.358,249984,0
2014-02-24,40.658,41.314,40.324,41.228,194372,0
2014-02-25,41.331,41.658,41.152,41.519,126114,0
2014-02-26,41.081,41.742,41.081,41.3,201401,0
2014-02-27,41.185,41.494,41.056,41.413,136116,0
2014-02-28,41.446,42.348,41.322,42.063,273367,0
2014-03-03,41.801,41.947,41.013,41.422,309151,0
2014-03-04,41.762,42.308,41.527,42.063,571785,0
2014-03-05,40.184,41.787,38.21,38.626,2264634,0
2014-03-06,39.442,39.799,38.928,39.557,825060,0
2014-03-07,39.81,40.655,39.552,40.272,653895,0
2014-03-10,40.196,40.767,40.196,40.63,435888,0
2014-03-11,40.751,41.381,40.417,40.851,302681,0
2014-03-12,40.703,41.632,40.663,41.358,367174,0
2014-03-13,41.496,41.509,40.851,40.907,349069,0
2014-03-14,40.767,40.89,40.237,40.318,386758,0
2014-03-17,40.131,40.843,39.687,39.723,494076,0
2014-03-18,39.81,40.343,39.763,40.286,457310,0
2014-03-19,40.245,41.324,39.768,40.916,403487,0
2014-03-20,41.121,41.415,40.793,41.237,299037,0
2014-03-21,41.662,41.995,41.334,41.679,1090705,0
2014-03-24,42.152,42.34,41.399,41.7,480518,0
2014-03-25,41.833,42.34,41.695,41.801,469683,0
2014-03-26,41.947,42.095,41.268,41.309,497116,0
2014-03-27,41.098,41.381,40.767,41.22,403993,0
2014-03-28,41.229,41.53,40.843,40.989,259643,0
2014-03-31,41.098,41.198,40.712,40.94,545299,0
2014-04-01,41.012,41.7,41.012,41.57,237652,0
2014-04-02,41.735,42.431,41.457,42.405,339661,0
2014-04-03,42.379,42.495,41.211,41.244,437333,0
2014-04-04,41.481,41.867,40.474,40.624,494326,0
2014-04-07,40.44,40.44,38.101,38.518,982985,0
2014-04-08,38.527,38.951,37.839,38.804,515763,0
2014-04-09,38.935,39.336,38.527,39.303,302944,0
2014-04-10,39.164,39.271,37.095,37.463,586119,0
2014-04-11,37.143,37.241,36.161,36.178,523898,0
2014-04-14,36.523,36.989,36.324,36.579,587215,0
2014-04-15,36.358,37.025,35.474,35.999,521198,0
2014-04-16,36.145,36.292,35.377,35.678,345446,0
2014-04-17,35.678,35.878,35.342,35.565,294239,0
2014-04-21,35.478,36.204,35.478,36.178,420464,0
2014-04-22,36.332,36.964,36.128,36.882,246829,0
2014-04-23,36.904,37.005,36.587,36.71,364146,0
2014-04-24,36.981,39.836,36.799,38.699,1348352,0
2014-04-25,38.453,38.935,38.092,38.296,638747,0
2014-04-28,38.731,38.853,37.929,38.044,461565,0
2014-04-29,38.092,38.584,38.092,38.395,448669,0
2014-04-30,38.199,38.543,38.068,38.355,365048,0
2014-05-01,38.339,38.715,37.951,38.479,335791,0
2014-05-02,38.471,39.002,38.408,38.634,184239,0
2014-05-05,38.296,38.672,37.995,38.495,330132,0
2014-05-06,38.282,38.672,37.74,37.922,663471,0
2014-05-07,37.908,39.647,37.86,38.471,639232,0
2014-05-08,38.609,39.597,38.371,38.968,509627,0
2014-05-09,38.649,39.287,38.649,39.048,295129,0
2014-05-12,39.263,39.3,38.795,38.994,325054,0
2014-05-13,39.042,39.263,38.723,38.919,249493,0
2014-05-14,38.968,39.254,37.908,38.036,308936,0
2014-05-15,37.798,38.347,37.512,38.256,279983,0
2014-05-16,38.182,39.019,38.059,39.002,210426,0
2014-05-19,38.878,39.238,38.649,38.896,314835,0
2014-05-20,38.896,38.896,37.821,38.199,299291,0
2014-05-21,38.199,38.395,37.241,37.463,531987,0
2014-05-22,37.691,38.092,37.127,37.96,476715,0
2014-05-23,37.922,38.765,37.922,38.566,365658,0
2014-05-27,38.959,39.126,38.445,38.527,448259,0
2014-05-28,38.643,38.825,38.286,38.489,671558,0
2014-05-29,38.174,38.305,37.087,37.234,912326,0
2014-05-30,37.234,37.337,36.708,36.798,465953,0
2014-06-02,36.775,37.086,36.447,36.832,262121,0
2014-06-03,36.806,37.5,36.597,37.234,538660,0
2014-06-04,37.22,38.395,37.22,38.241,420147,0
2014-06-05,38.29,38.925,37.87,38.849,620764,0
2014-06-06,38.999,40.127,38.955,39.895,4633070,0
2014-06-09,39.987,40.884,39.953,40.63,578524,0
2014-06-10,40.291,40.803,39.879,40.119,374979,0
2014-06-11,40.045,40.101,39.673,39.946,285757,0
2014-06-12,40.02,40.135,38.909,39.558,475065,0
2014-06-13,39.602,40.226,39.584,40.11,604503,0
2014-06-16,40.201,40.812,40.119,40.712,868875,0
2014-06-17,40.464,41.233,40.127,41.139,716165,0
2014-06-18,40.984,41.279,40.299,41.24,507920,0
2014-06-19,41.355,41.724,41.024,41.271,412473,0
2014-06-20,41.438,41.56,40.803,41.527,528677,0
2014-06-23,41.51,41.898,41.322,41.741,308097,0
2014-06-24,41.707,41.971,41.485,41.519,520365,0
2014-06-25,41.329,41.971,40.984,41.955,306466,0
2014-06-26,41.955,42.25,41.724,42.103,323787,0
2014-06-27,41.914,42.128,41.56,41.626,629222,0
2014-06-30,41.677,42.039,40.884,41.233,476627,0
2014-07-01,41.378,42.178,41.338,41.716,468605,0
2014-07-02,41.724,41.889,41.164,41.485,248001,0
2014-07-03,41.485,42.055,41.438,41.971,188357,0
2014-07-07,41.823,41.823,40.867,41.297,725163,0
2014-07-08,41.338,41.584,40.743,41.007,707667,0
2014-07-09,40.152,41.56,39.123,39.187,2233804,0
2014-07-10,39.04,39.096,37.911,38.71,1121212,0
2014-07-11,38.718,38.75,38.182,38.497,531205,0
2014-07-14,38.734,38.757,38.282,38.347,574344,0
2014-07-15,38.454,38.75,38.29,38.628,609912,0
2014-07-16,38.743,38.921,38.076,38.481,544453,0
2014-07-17,38.19,38.651,38.126,38.305,727189,0
2014-07-18,38.249,38.759,38.126,38.52,445530,0
2014-07-21,38.395,38.395,37.795,37.896,508581,0
2014-07-22,38.133,38.685,37.911,38.067,411942,0
2014-07-23,38.323,38.489,37.839,37.878,343457,0
2014-07-24,38.084,38.421,37.828,38.249,421236,0
2014-07-25,37.975,38.599,37.975,38.561,450571,0
2014-07-28,38.502,38.604,37.77,38.058,515443,0
2014-07-29,38.388,38.817,37.853,38.817,536641,0
2014-07-30,38.849,39.096,38.561,39.087,334292,0
2014-07-31,38.768,39.302,38.671,39.14,452040,0
2014-08-01,39.105,39.286,38.38,38.429,502727,0
2014-08-04,38.481,38.628,37.967,38.413,259994,0
2014-08-05,38.076,38.66,38.019,38.282,313842,0
2014-08-06,38.035,38.882,38.035,38.809,455477,0
2014-08-07,39.078,39.524,38.685,39.246,378418,0
2014-08-08,39.623,40.333,38.817,39.171,1060222,0
2014-08-11,39.524,39.673,39.229,39.319,308278,0
2014-08-12,39.252,39.394,38.611,38.841,380997,0
2014-08-13,38.931,39.345,38.792,39.162,232766,0
2014-08-14,39.237,39.46,38.917,39.252,253151,0
2014-08-15,39.524,39.623,38.882,39.07,346169,0
2014-08-18,39.328,39.623,38.917,39.131,419485,0
2014-08-19,39.14,39.716,39.015,39.68,403866,0
2014-08-20,40.366,40.951,39.724,39.946,1082836,0
2014-08-21,40.16,40.703,39.724,40.242,1073074,0
2014-08-22,40.152,40.499,39.887,40.257,712961,0
2014-08-25,40.333,40.655,39.904,40.447,719503,0
2014-08-26,40.515,40.738,39.328,39.345,929452,0
2014-08-27,38.668,39.114,37.598,37.705,1309958,0
2014-08-28,37.071,37.434,35.942,36.065,1204689,0
2014-08-29,36.279,36.279,35.27,35.767,655255,0
2014-09-02,35.744,35.868,35.01,35.177,870058,0
2014-09-03,35.168,36.618,34.83,35.464,936957,0
2014-09-04,35.679,36.442,35.679,35.894,564998,0
2014-09-05,35.928,36.493,35.724,36.351,685480,0
2014-09-08,36.395,37.038,36.228,36.94,699106,0
2014-09-09,37.338,37.679,36.975,37.108,688310,0
2014-09-10,37.165,37.354,36.906,37.206,419923,0
2014-09-11,37.09,37.762,37.09,37.532,484846,0
2014-09-12,37.354,37.695,37.008,37.124,575742,0
2014-09-15,37.206,37.338,36.56,36.675,573353,0
2014-09-16,36.692,37.389,36.527,37.338,521848,0
2014-09-17,37.405,38.003,37.215,37.473,630970,0
2014-09-18,37.588,38.021,37.338,37.696,705923,0
2014-09-19,37.662,38.12,37.397,37.537,1009927,0
2014-09-22,37.423,38.294,37.389,38.277,856188,0
2014-09-23,38.294,38.493,37.935,38.12,711568,0
2014-09-24,38.151,39.853,37.99,39.438,1208452,0
2014-09-25,39.598,39.836,39.055,39.332,563381,0
2014-09-26,39.438,39.995,39.232,39.763,566698,0
2014-09-29,39.488,39.774,39.372,39.747,467316,0
2014-09-30,39.787,39.87,39.264,39.28,393328,0
2014-10-01,39.332,39.423,38.22,38.286,461587,0
2014-10-02,38.286,38.584,37.812,38.185,378249,0
2014-10-03,38.012,38.974,38.012,38.641,361638,0
2014-10-06,38.725,39.211,38.553,38.758,254926,0
2014-10-07,38.502,38.668,37.722,37.73,482800,0
2014-10-08,37.754,38.767,37.754,38.716,431512,0
2014-10-09,38.65,39.223,38.301,38.367,355994,0
2014-10-10,38.202,38.9,37.795,38.177,414668,0
2014-10-13,38.087,39.176,38.087,38.824,634289,0
2014-10-14,38.948,39.571,38.812,39.339,642482,0
2014-10-15,39,39.613,38.668,39.423,652060,0
2014-10-16,38.948,40.51,38.865,40.426,854094,0
2014-10-17,40.726,40.741,39.894,39.929,739135,0
2014-10-20,39.704,40.633,39.637,40.476,509282,0
2014-10-21,40.317,40.817,39.755,40.326,427088,0
2014-10-22,40.418,40.764,39.653,40.21,398663,0
2014-10-23,40.352,40.494,39.811,39.929,306942,0
2014-10-24,39.945,40.153,39.589,40.102,350555,0
2014-10-27,40.085,40.418,39.912,40.227,399136,0
2014-10-28,40.494,40.865,40.352,40.834,423703,0
2014-10-29,40.764,41.122,40.252,40.45,302768,0
2014-10-30,40.392,40.791,40.184,40.626,317879,0
2014-10-31,40.865,41.014,40.317,40.533,347566,0
2014-11-03,40.601,41.122,40.434,41.065,363123,0
2014-11-04,41.083,43.402,40.933,43.238,839900,0
2014-11-05,43.38,43.555,42.374,42.674,319522,0
2014-11-06,42.823,43.423,42.401,43.238,374876,0
2014-11-07,43.106,43.853,42.758,43.828,353808,0
2014-11-10,43.894,43.919,43.189,43.729,288018,0
2014-11-11,43.679,43.927,43.339,43.563,168919,0
2014-11-12,43.487,43.994,43.289,43.927,265653,0
2014-11-13,43.978,44.127,43.572,43.987,228673,0
2014-11-14,43.887,44.344,43.521,43.96,196070,0
2014-11-17,43.943,43.943,43.331,43.431,226402,0
2014-11-18,43.595,44.201,43.197,43.221,285497,0
2014-11-19,43.221,43.238,42.581,42.791,264428,0
2014-11-20,42.974,44.144,42.974,44.036,348050,0
2014-11-21,44.201,44.774,43.769,43.969,262817,0
2014-11-24,44.184,44.965,43.978,44.842,305569,0
2014-11-25,45.048,45.197,44.417,45.114,277106,0
2014-11-26,45.181,45.232,44.831,45.13,156237,0
2014-11-28,45.406,46.392,45.121,45.365,197307,0
2014-12-01,45.799,45.849,45.232,45.272,572363,0
2014-12-02,45.623,46.726,45.623,46.558,824104,0
2014-12-03,43.604,43.838,39.638,39.983,2805984,0
2014-12-04,39.749,41.902,39.749,41.902,1036588,0
2014-12-05,41.742,42.728,41.617,42.369,516823,0
2014-12-08,42.369,42.728,42.101,42.374,409540,0
2014-12-09,42.152,42.494,40.6,42.227,565219,0
2014-12-10,42.249,42.476,41.275,41.459,448881,0
2014-12-11,41.759,42.753,41.726,41.975,306408,0
2014-12-12,41.568,42.459,41.568,42.152,262206,0
2014-12-15,43.053,45.065,42.053,42.285,871672,0
2014-12-16,41.984,42.343,41.35,41.535,448195,0
2014-12-17,41.442,42.584,40.819,42.502,421576,0
2014-12-18,42.819,42.819,42.036,42.41,234126,0
2014-12-19,42.369,42.443,41.81,42.018,423903,0
2014-12-22,41.936,42.81,41.802,42.793,185822,0
2014-12-23,42.786,43.236,42.218,42.242,294795,0
2014-12-24,42.451,42.553,41.726,42.211,233825,0
2014-12-26,42.419,42.877,42.169,42.527,169921,0
2014-12-29,42.511,43.12,42.511,43.078,243934,0
2014-12-30,43.009,43.353,42.468,43.171,175675,0
2014-12-31,43.203,43.362,42.668,42.71,249459,0
2015-01-02,43.171,43.278,42.085,42.227,226696,0
2015-01-05,42.762,45.207,42.762,44.154,886254,0
2015-01-06,44.396,45.288,43.494,44.889,944544,0
2015-01-07,45.306,46.432,45.021,46.082,974126,0
2015-01-08,46.375,46.64,45.564,45.754,360692,0
2015-01-09,45.673,46.366,45.356,45.555,283532,0
2015-01-12,45.638,46.567,45.564,46.224,338012,0
2015-01-13,46.567,47.409,46.232,46.683,371206,0
2015-01-14,45.699,46.926,45.607,46.824,314738,0
2015-01-15,46.874,47.033,45.256,46.141,323706,0
2015-01-16,45.539,46.04,45.048,45.88,400482,0
2015-01-20,45.965,46.432,45.448,46.224,377178,0
2015-01-21,46.233,46.639,45.754,46.023,247117,0
2015-01-22,46.158,46.741,46.108,46.717,276969,0
2015-01-23,46.8,47.383,46.701,47.008,304870,0
2015-01-26,47.017,47.801,46.8,47.759,342032,0
2015-01-27,47.392,47.726,46.558,47.543,299151,0
2015-01-28,47.876,47.943,47.218,47.241,324394,0
2015-01-29,47.335,47.868,46.926,47.81,270481,0
2015-01-30,47.492,47.876,47.017,47.042,401337,0
2015-02-02,46.983,47.109,45.331,46.198,347918,0
2015-02-03,46.224,47.916,46.224,47.551,353082,0
2015-02-04,47.248,49.104,47.248,48.043,340376,0
2015-02-05,47.952,48.652,47.735,48.134,184774,0
2015-02-06,48.227,49.095,48.026,49.02,420926,0
2015-02-09,48.903,48.903,47.211,47.525,308032,0
2015-02-10,47.801,48.257,47.593,47.845,333086,0
2015-02-11,47.819,48.311,47.275,47.593,233764,0
2015-02-12,47.585,47.891,46.792,47.643,257069,0
2015-02-13,47.602,47.713,46.892,47.076,220190,0
2015-02-17,47.203,47.735,46.983,47.311,224467,0
2015-02-18,47.257,48.11,47.008,47.9,374792,0
2015-02-19,47.986,48.677,47.908,48.069,240675,0
2015-02-20,48.035,48.126,47.241,47.485,207027,0
2015-02-23,47.35,48.227,47.266,47.358,222997,0
2015-02-24,47.567,48.118,47.335,47.634,324134,0
2015-02-25,47.694,48.403,47.353,47.459,466083,0
2015-02-26,47.409,47.611,46.975,47.133,400874,0
2015-02-27,47.551,49.554,47.485,48.886,522786,0
2015-03-02,49.004,50.071,48.828,49.637,439534,0
2015-03-03,49.712,50.196,48.96,49.77,754568,0
2015-03-04,39.756,40.44,38.388,38.688,7943150,0
2015-03-05,38.859,40.218,38.73,40.126,1441541,0
2015-03-06,39.974,40.041,38.613,38.863,784398,0
2015-03-09,39.136,39.259,38.605,38.899,589547,0
2015-03-10,38.53,38.747,38.084,38.605,469328,0
2015-03-11,38.917,39.136,38.268,38.496,408624,0
2015-03-12,38.596,39.653,38.561,39.461,424098,0
2015-03-13,39.546,39.956,39.318,39.662,371606,0
2015-03-16,39.764,40.258,39.512,39.579,360297,0
2015-03-17,39.42,39.696,39.091,39.327,297927,0
2015-03-18,39.048,39.276,38.613,38.855,378153,0
2015-03-19,38.774,39.193,38.655,38.948,329827,0
2015-03-20,39.218,39.395,38.765,39.184,609187,0
2015-03-23,39.151,39.671,38.908,39.444,342563,0
2015-03-24,39.597,39.612,39.193,39.284,273408,0
2015-03-25,39.243,39.452,38.345,38.521,382082,0
2015-03-26,38.286,38.73,37.822,38.301,286740,0
2015-03-27,38.445,39.026,38.336,38.386,440167,0
2015-03-30,38.639,39.427,38.445,39.1,370655,0
2015-03-31,39.118,39.403,38.815,38.863,276388,0
2015-04-01,38.881,38.939,38.294,38.917,202943,0
2015-04-02,38.931,39.318,38.774,39.2,325305,0
2015-04-06,39,39.606,38.939,39.276,214491,0
2015-04-07,39.335,39.541,38.781,38.847,286393,0
2015-04-08,39.118,39.606,38.965,39.477,222939,0
2015-04-09,39.529,39.678,38.948,39.243,183038,0
2015-04-10,39.293,39.395,38.605,38.756,375414,0
2015-04-13,38.739,39.055,38.377,38.521,201635,0
2015-04-14,38.578,38.765,38.084,38.15,265911,0
2015-04-15,38.219,38.613,37.892,38.117,259296,0
2015-04-16,38.545,38.613,38.026,38.159,284377,0
2015-04-17,38.126,38.126,37.312,37.453,440764,0
2015-04-20,37.587,37.587,36.63,36.957,545388,0
2015-04-21,37.142,37.142,36.555,36.73,456842,0
2015-04-22,36.815,37.42,36.706,37.142,280537,0
2015-04-23,37.193,37.981,37.076,37.68,207941,0
2015-04-24,37.638,38.294,37.638,38.05,158029,0
2015-04-27,38.15,38.512,37.756,37.797,182472,0
2015-04-28,37.848,38.646,37.756,38.377,254327,0
2015-04-29,37.917,38.15,36.781,36.94,251864,0
2015-04-30,36.604,37.227,36.066,36.143,295072,0
2015-05-01,36.159,37.303,36.159,37.076,297451,0
2015-05-04,37.335,37.874,37.175,37.587,266505,0
2015-05-05,37.513,38.286,37.505,37.782,363396,0
2015-05-06,37.822,38.142,37.544,37.932,280951,0
2015-05-07,37.857,38.939,37.857,38.578,312570,0
2015-05-08,38.863,39.529,38.259,38.53,254958,0
2015-05-11,38.605,38.697,38.286,38.301,323994,0
2015-05-12,38.091,38.613,37.797,38.142,261391,0
2015-05-13,38.277,38.613,38.017,38.319,216955,0
2015-05-14,38.427,38.948,38.159,38.704,237817,0
2015-05-15,38.79,38.924,38.345,38.587,255888,0
2015-05-18,38.655,39.324,38.479,39.026,452725,0
2015-05-19,38.89,39.344,38.739,39.175,475932,0
2015-05-20,39.268,39.284,38.646,38.991,375892,0
2015-05-21,38.855,39.259,38.721,39.035,293527,0
2015-05-22,38.983,39.461,38.847,38.863,358631,0
2015-05-26,38.797,39.113,38.569,38.839,320922,0
2015-05-27,38.73,39.529,38.73,39.109,351134,0
2015-05-28,39.194,39.76,39.194,39.345,292271,0
2015-05-29,40.124,40.149,38.846,38.846,261281,0
2015-06-01,38.854,39.162,38.668,38.854,265876,0
2015-06-02,38.804,39.082,38.635,38.854,218191,0
2015-06-03,38.898,39.523,38.795,39.405,403776,0
2015-06-04,39.091,39.091,38.052,38.213,508060,0
2015-06-05,38.102,38.736,37.63,38.651,209633,0
2015-06-08,38.668,38.923,38.482,38.771,172741,0
2015-06-09,38.685,39.016,38.507,38.787,207553,0
2015-06-10,38.898,38.999,38.685,38.871,322579,0
2015-06-11,38.907,39.091,38.736,38.99,363429,0
2015-06-12,41.02,41.08,39.768,40.124,1652818,0
2015-06-15,40.158,40.892,39.937,40.469,580065,0
2015-06-16,40.42,40.734,40.039,40.174,833680,0
2015-06-17,41.867,42.434,40.782,40.884,1378983,0
2015-06-18,40.606,41.527,40.606,41.401,603121,0
2015-06-19,41.477,42.576,41.468,42.271,942930,0
2015-06-22,42.425,42.99,42.365,42.491,431444,0
2015-06-23,42.434,43.178,42.434,42.889,415152,0
2015-06-24,42.66,43.633,42.66,43.346,563866,0
2015-06-25,43.488,43.768,43.109,43.397,314626,0
2015-06-26,43.608,43.921,43.405,43.88,669096,0
2015-06-29,43.736,43.98,42.872,42.99,296654,0
2015-06-30,43.134,43.295,42.924,43.178,323233,0
2015-07-01,43.338,43.488,42.981,43.16,251251,0
2015-07-02,42.99,43.346,42.804,42.864,353644,0
2015-07-06,42.729,43.311,42.509,43.1,327750,0
2015-07-07,43.082,43.236,42.559,42.906,502740,0
2015-07-08,42.543,43.178,42.456,42.872,444211,0
2015-07-09,43.178,43.346,42.61,42.711,246637,0
2015-07-10,43.134,43.414,42.846,43.295,167658,0
2015-07-13,43.497,43.945,43.463,43.768,194616,0
2015-07-14,43.794,43.801,42.99,43.252,302398,0
2015-07-15,43.363,43.372,42.804,43.1,251922,0
2015-07-16,43.278,43.311,42.981,43.278,210813,0
2015-07-17,43.151,43.542,42.948,43.015,325855,0
2015-07-20,43.082,43.286,42.906,42.948,169196,0
2015-07-21,42.837,43.252,42.509,42.974,156426,0
2015-07-22,43.015,43.566,42.906,43.48,173451,0
2015-07-23,43.431,43.431,42.119,42.187,251251,0
2015-07-24,42.127,42.365,41.477,41.755,181255,0
2015-07-27,41.611,41.991,41.249,41.349,219917,0
2015-07-28,41.443,41.51,40.859,41.215,249596,0
2015-07-29,41.233,42.086,41.233,41.375,235997,0
2015-07-30,41.349,42.027,40.884,41.68,149804,0
2015-07-31,41.755,42.535,41.671,42.221,424466,0
2015-08-03,42.136,42.17,41.527,41.78,276161,0
2015-08-04,41.78,42.11,41.358,41.536,339809,0
2015-08-05,41.697,42.332,41.519,41.629,200528,0
2015-08-06,41.527,41.527,40.182,40.428,214309,0
2015-08-07,40.378,40.513,39.632,40.149,274782,0
2015-08-10,40.469,40.469,39.32,39.557,230913,0
2015-08-11,39.479,39.583,38.93,39.303,157672,0
2015-08-12,38.938,39.064,38.432,39.048,208922,0
2015-08-13,38.982,39.311,38.93,38.999,167302,0
2015-08-14,38.947,39.692,38.947,39.422,114452,0
2015-08-17,39.277,39.523,38.898,39.26,155715,0
2015-08-18,39.336,39.549,38.762,38.837,127338,0
2015-08-19,38.676,39.158,38.448,38.685,152524,0
2015-08-20,38.432,39.194,37.857,37.857,200052,0
2015-08-21,37.331,38,37.282,37.637,257636,0
2015-08-24,36.3,37.603,35.921,36.412,329443,0
2015-08-25,37.179,37.45,35.876,35.953,342292,0
2015-08-26,36.698,36.775,35.876,36.647,202419,0
2015-08-27,36.817,37.331,36.571,36.918,251960,0
2015-08-28,36.85,37.154,36.395,36.875,227484,0
2015-08-31,37.442,38.609,37.383,38.222,603355,0
2015-09-01,37.662,38.339,37.383,37.874,546366,0
2015-09-02,39.604,41.733,39.287,40.854,1486386,0
2015-09-03,40.403,40.429,37.737,38.062,835423,0
2015-09-04,37.737,38.554,37.737,38.418,547869,0
2015-09-08,38.896,39.781,38.666,39.313,562662,0
2015-09-09,39.491,39.604,39.136,39.305,454874,0
2015-09-10,39.278,39.611,38.7,39.482,474417,0
2015-09-11,39.347,40.181,39.347,40.113,268770,0
2015-09-14,40.19,40.225,39.354,39.363,184698,0
2015-09-15,39.473,39.473,38.905,38.954,195616,0
2015-09-16,38.845,39.568,38.742,39.211,172839,0
2015-09-17,39.1,39.6,38.954,39.015,207179,0
2015-09-18,38.58,39.416,38.546,38.802,418123,0
2015-09-21,38.981,39.399,38.716,39.055,209120,0
2015-09-22,38.784,39.127,38.13,38.206,249043,0
2015-09-23,38.326,38.554,38.079,38.24,214808,0
2015-09-24,38.162,38.503,37.839,38.393,220459,0
2015-09-25,38.768,39.118,38.188,38.24,268886,0
2015-09-28,38.144,38.366,37.447,37.465,258394,0
2015-09-29,37.456,37.456,36.749,36.92,161447,0
2015-09-30,37.09,37.431,36.681,36.92,235186,0
2015-10-01,36.851,37.037,35.736,36.441,339806,0
2015-10-02,36.085,36.715,35.626,36.664,149942,0
2015-10-05,36.776,37.933,36.587,37.839,208918,0
2015-10-06,37.78,37.78,36.69,36.749,186341,0
2015-10-07,36.69,36.792,36.263,36.393,225080,0
2015-10-08,36.197,36.834,36.197,36.45,167318,0
2015-10-09,36.45,37.526,36.45,37.278,271234,0
2015-10-12,37.219,37.754,37.219,37.557,193800,0
2015-10-13,37.447,38.623,37.447,38.027,252565,0
2015-10-14,37.983,38.546,36.963,37.09,221802,0
2015-10-15,37.108,38.248,36.672,37.304,241175,0
2015-10-16,37.456,38.18,37.234,37.822,201605,0
2015-10-19,37.737,38.521,37.737,38.427,171121,0
2015-10-20,38.503,38.914,38.079,38.393,193855,0
2015-10-21,38.317,38.343,37.013,37.037,131038,0
2015-10-22,37.287,37.414,36.63,36.876,161447,0
2015-10-23,37.099,37.269,36.622,36.758,123757,0
2015-10-26,36.579,37.857,36.579,37.438,164150,0
2015-10-27,37.234,37.601,36.476,36.672,164972,0
2015-10-28,36.656,37.805,36.402,37.762,199844,0
2015-10-29,37.534,37.721,36.894,36.972,179766,0
2015-10-30,36.988,37.313,36.57,36.851,229200,0
2015-11-02,36.827,37.431,36.827,37.183,223950,0
2015-11-03,37.132,37.892,37.132,37.729,108048,0
2015-11-04,37.745,37.874,36.41,36.604,165203,0
2015-11-05,36.656,36.776,36.01,36.458,111663,0
2015-11-06,36.34,36.98,36.033,36.792,111548,0
2015-11-09,36.69,36.758,35.932,36.094,249235,0
2015-11-10,36.01,36.418,35.489,35.744,411430,0
2015-11-11,35.829,35.915,35.216,35.618,172134,0
2015-11-12,35.539,35.584,34.458,34.698,336752,0
2015-11-13,34.502,34.738,33.59,33.998,280745,0
2015-11-16,33.871,34.645,33.871,34.56,213465,0
2015-11-17,34.654,34.817,33.564,33.65,203718,0
2015-11-18,33.844,33.889,33.003,33.769,233778,0
2015-11-19,33.844,34.168,33.844,34.093,163797,0
2015-11-20,34.363,34.952,34.363,34.467,190334,0
2015-11-23,34.494,34.747,34.203,34.586,225206,0
2015-11-24,34.323,34.34,33.445,34.263,303288,0
2015-11-25,34.254,35.371,34.254,35.215,217829,0
2015-11-27,35.189,35.38,34.521,34.684,150887,0
2015-11-30,34.684,35.027,34.158,34.228,312252,0
2015-12-01,34.399,34.992,33.858,34.272,547828,0
2015-12-02,32.64,34.194,31.402,34.014,1268167,0
2015-12-03,34.812,35.611,33.696,33.903,739039,0
2015-12-04,34.109,34.785,33.858,34.048,518905,0
2015-12-07,33.927,34.355,33.618,34.34,485258,0
2015-12-08,34.091,34.821,34.005,34.684,310462,0
2015-12-09,34.529,35.38,34.487,34.579,213173,0
2015-12-10,34.631,34.915,34.22,34.649,305613,0
2015-12-11,34.399,35.112,34.082,34.562,425650,0
2015-12-14,34.631,34.882,34.057,34.588,342072,0
2015-12-15,34.719,35.148,34.306,34.649,248798,0
2015-12-16,34.812,35.344,34.64,35.175,243327,0
2015-12-17,35.259,35.422,34.082,34.091,198738,0
2015-12-18,34.082,34.34,33.214,33.531,610765,0
2015-12-21,33.894,34.22,33.567,33.721,208749,0
2015-12-22,33.808,34.057,33.402,33.894,159270,0
2015-12-23,33.969,34.109,33.756,33.831,168933,0
2015-12-24,33.849,34.048,33.54,33.808,66046,0
2015-12-28,33.635,33.713,32.965,33.523,169644,0
2015-12-29,33.653,34.118,33.567,34.048,99368,0
2015-12-30,34.03,34.057,33.576,33.791,107250,0
2015-12-31,33.653,33.653,33.326,33.387,81899,0
2016-01-04,32.812,33.146,32.44,32.888,205230,0
2016-01-05,32.897,33.498,32.759,33.241,173748,0
2016-01-06,32.829,33.326,32.698,33.128,241188,0
2016-01-07,32.631,33.128,32.631,32.768,231195,0
2016-01-08,32.837,33.128,32.409,32.458,264090,0
2016-01-11,32.537,32.974,32.22,32.939,255306,0
2016-01-12,33.172,33.618,32.992,33.523,195716,0
2016-01-13,33.523,33.618,32.364,32.433,183257,0
2016-01-14,32.571,33.223,31.987,32.812,251770,0
2016-01-15,32.073,32.914,31.446,32.879,248342,0
2016-01-19,33.094,33.42,31.711,32.22,225283,0
2016-01-20,31.867,33.8,31.479,33.18,359495,0
2016-01-21,33.232,33.618,32.227,33.111,341346,0
2016-01-22,33.437,34.082,33.094,34.057,225115,0
2016-01-25,34.057,34.158,33.515,33.885,208454,0
2016-01-26,33.969,34.838,33.903,34.812,228236,0
2016-01-27,34.719,34.719,33.705,34.014,244094,0
2016-01-28,34.288,34.932,34.154,34.873,184327,0
2016-01-29,34.89,35.25,34.684,35.166,182557,0
2016-02-01,35.061,36.13,35.001,35.809,185236,0
2016-02-02,35.517,36.101,34.332,34.649,229108,0
2016-02-03,34.776,35.087,34.039,34.606,193415,0
2016-02-04,34.487,35.061,33.498,34.873,123770,0
2016-02-05,34.803,36.205,33.765,33.876,216218,0
2016-02-08,33.567,34.64,33.378,34.391,317394,0
2016-02-09,34.109,35.087,33.808,33.876,183027,0
2016-02-10,34.125,34.562,33.626,33.653,112193,0
2016-02-11,33.258,33.644,32.905,33.428,119301,0
2016-02-12,33.609,34.185,33.576,33.849,134154,0
2016-02-16,34.118,35.087,33.965,34.915,105519,0
2016-02-17,35.01,35.756,35.01,35.285,131279,0
2016-02-18,35.241,35.371,34.649,34.812,157715,0
2016-02-19,34.752,35.818,34.752,35.353,118323,0
2016-02-22,35.653,36.007,35.362,35.439,86946,0
2016-02-23,35.406,36.229,35.215,35.8,95122,0
2016-02-24,35.559,36.289,35.31,36.213,76856,0
2016-02-25,36.453,37.287,35.9,37.242,188382,0
2016-02-26,37.416,37.536,36.065,36.178,123931,0
2016-02-29,36.143,37.208,36.005,37.156,258613,0
2016-03-01,37.381,38.689,37.19,38.048,396096,0
2016-03-02,38.801,41.668,38.334,40.282,1074951,0
2016-03-03,39.927,40.845,39.927,40.766,225917,0
2016-03-04,40.914,41.382,40.421,40.802,201044,0
2016-03-07,40.62,40.914,40.273,40.698,177616,0
2016-03-08,40.472,40.724,39.806,39.875,187923,0
2016-03-09,40.109,40.724,39.609,40.378,173538,0
2016-03-10,40.584,40.707,39.961,40.162,269060,0
2016-03-11,40.412,41.105,40.1,41.062,138775,0
2016-03-14,41.053,41.08,40.264,40.567,203650,0
2016-03-15,40.533,40.698,39.919,40.048,126981,0
2016-03-16,39.746,40.481,39.304,39.919,221202,0
2016-03-17,39.875,41.13,39.316,40.896,230874,0
2016-03-18,41.044,41.044,40.558,40.593,506648,0
2016-03-21,40.481,40.611,40.091,40.499,243620,0
2016-03-22,40.222,40.282,39.657,39.771,162418,0
2016-03-23,39.675,39.815,39.051,39.165,277353,0
2016-03-24,39.009,39.684,38.747,39.582,205925,0
2016-03-28,39.614,39.614,38.671,38.845,229868,0
2016-03-29,38.897,40.421,38.745,40.264,301507,0
2016-03-30,40.446,40.593,39.866,40.213,201936,0
2016-03-31,40.091,40.558,39.961,40.43,243701,0
2016-04-01,40.222,40.829,40.04,40.689,179830,0
2016-04-04,40.637,40.689,39.684,40.118,154416,0
2016-04-05,39.952,40.629,39.702,40.1,301008,0
2016-04-06,40.057,40.757,40.023,40.49,126908,0
2016-04-07,40.386,40.753,39.573,40.023,108438,0
2016-04-08,40.186,40.334,39.728,40.069,127558,0
2016-04-11,40.213,40.62,39.839,39.952,153578,0
2016-04-12,39.952,40.49,39.91,40.412,98228,0
2016-04-13,40.517,40.861,40.057,40.748,166054,0
2016-04-14,40.698,41.305,40.386,40.74,168008,0
2016-04-15,40.62,41.13,40.508,41.009,143635,0
2016-04-18,40.811,41.729,40.74,41.684,171130,0
2016-04-19,41.693,41.77,40.689,41.425,211861,0
2016-04-20,41.521,41.625,40.707,40.733,136292,0
2016-04-21,40.655,41.155,40.162,40.213,158172,0
2016-04-22,40.412,41.261,40.412,40.733,141811,0
2016-04-25,40.837,40.874,40.222,40.655,120899,0
2016-04-26,40.715,40.845,40.17,40.602,152630,0
2016-04-27,40.464,40.525,39.848,40.091,132097,0
2016-04-28,39.884,40.352,39.746,39.824,85734,0
2016-04-29,39.746,40.082,39.187,39.433,181616,0
2016-05-02,39.591,40.303,39.104,39.984,169715,0
2016-05-03,39.582,40.707,39.582,40.144,218406,0
2016-05-04,40.264,40.724,40.118,40.49,239097,0
2016-05-05,40.499,40.779,39.979,39.987,121034,0
2016-05-06,39.806,39.892,39.235,39.798,78612,0
2016-05-09,39.728,40.646,39.728,40.378,121192,0
2016-05-10,40.412,40.517,40.186,40.403,92773,0
2016-05-11,41.009,41.65,39.901,40.238,199491,0
2016-05-12,40.455,40.793,40.256,40.55,171802,0
2016-05-13,40.378,40.905,40.023,40.361,105990,0
2016-05-16,40.395,40.646,40.177,40.533,263606,0
2016-05-17,40.74,40.957,39.537,39.892,136411,0
2016-05-18,39.72,40.127,38.975,39.675,206467,0
2016-05-19,39.408,40.019,39.408,39.815,177224,0
2016-05-20,39.987,40.386,39.666,40.29,392474,0
2016-05-23,40.282,40.853,40.282,40.525,116939,0
2016-05-24,38.975,39.086,37.762,38.87,937131,0
2016-05-25,39.113,39.666,38.879,38.939,326025,0
2016-05-26,38.939,39.451,38.87,38.915,178853,0
2016-05-27,38.939,39.399,38.845,39.235,231723,0
2016-05-31,39.399,39.399,38.516,38.629,456752,0
2016-06-01,38.42,38.966,38.186,38.534,515815,0
2016-06-02,38.55,39.318,38.22,39.265,435232,0
2016-06-03,39.161,39.684,38.961,39.614,302825,0
2016-06-06,39.59,39.964,39.247,39.72,275848,0
2016-06-07,39.599,40.038,39.301,39.327,217900,0
2016-06-08,39.38,39.877,39.136,39.631,218190,0
2016-06-09,39.657,39.978,39.196,39.648,129132,0
2016-06-10,39.572,39.833,38.881,38.943,170681,0
2016-06-13,38.847,39.222,38.621,38.672,275284,0
2016-06-14,38.699,39.292,38.638,39.039,497489,0
2016-06-15,35.853,36.509,35.008,35.504,1547949,0
2016-06-16,35.427,35.594,34.214,34.406,768477,0
2016-06-17,34.511,35.374,34.214,35.112,466506,0
2016-06-20,35.513,35.54,34.676,34.816,295945,0
2016-06-21,35.077,35.077,34.562,34.816,243171,0
2016-06-22,34.72,34.732,34.302,34.511,151244,0
2016-06-23,34.729,34.92,34.379,34.631,204340,0
2016-06-24,33.55,34.092,33.426,34.004,502409,0
2016-06-27,33.647,33.681,32.887,33.045,190842,0
2016-06-28,33.14,33.437,32.721,32.81,199395,0
2016-06-29,33.236,33.516,33.045,33.28,247913,0
2016-06-30,33.203,33.348,32.819,33.114,325989,0
2016-07-01,33.185,33.577,32.983,33.106,146821,0
2016-07-05,33.122,33.158,32.494,32.713,128075,0
2016-07-06,32.669,32.669,31.561,31.867,735226,0
2016-07-07,32.006,32.355,31.09,31.125,425793,0
2016-07-08,31.361,31.789,31.143,31.421,309374,0
2016-07-11,31.448,31.867,31.219,31.701,411678,0
2016-07-12,31.692,32.208,31.657,32.015,159830,0
2016-07-13,32.233,32.409,31.963,31.981,160687,0
2016-07-14,32.058,32.564,31.945,32.031,146059,0
2016-07-15,32.172,32.591,31.884,32.4,287801,0
2016-07-18,32.459,32.651,32.26,32.391,190283,0
2016-07-19,32.277,32.45,31.954,32.199,173674,0
2016-07-20,32.382,32.59,32.093,32.12,97308,0
2016-07-21,32.154,32.242,31.896,31.981,171061,0
2016-07-22,31.989,32.783,31.989,32.696,134170,0
2016-07-25,32.678,32.896,32.635,32.66,124903,0
2016-07-26,32.556,32.696,31.823,32.049,94361,0
2016-07-27,32.181,32.345,31.692,31.963,193285,0
2016-07-28,31.919,32.285,31.815,32.208,82681,0
2016-07-29,32.26,32.328,31.404,32.093,191179,0
2016-08-01,32.128,32.485,31.96,32.418,101968,0
2016-08-02,32.277,32.418,31.326,31.326,164225,0
2016-08-03,31.309,31.657,31.203,31.534,114934,0
2016-08-04,31.51,31.815,31.421,31.43,84113,0
2016-08-05,31.492,32.364,31.492,31.972,119024,0
2016-08-08,31.849,32.19,31.78,31.831,120383,0
2016-08-09,31.831,32.696,31.718,32.373,212304,0
2016-08-10,32.382,32.783,31.613,31.735,159070,0
2016-08-11,31.884,32.434,31.675,32.04,156121,0
2016-08-12,32.022,32.302,32.022,32.242,108061,0
2016-08-15,32.19,32.843,32.19,32.81,153968,0
2016-08-16,32.721,33.55,32.421,32.93,200020,0
2016-08-17,32.948,33.062,32.696,32.904,137396,0
2016-08-18,32.913,33.323,32.696,32.896,99633,0
2016-08-19,32.835,33.203,32.618,32.696,99256,0
2016-08-22,32.739,32.896,32.6,32.783,55913,0
2016-08-23,32.948,33.036,32.618,32.939,73731,0
2016-08-24,32.904,33.131,32.73,32.819,82714,0
2016-08-25,32.704,33.088,32.521,33.053,144328,0
2016-08-26,32.843,33.716,32.721,33.681,271002,0
2016-08-29,33.812,34.397,33.568,33.926,298532,0
2016-08-30,34.022,34.196,32.739,34.075,472681,0
2016-08-31,34.417,37.189,34.417,36.099,2196640,0
2016-09-01,36.309,36.309,34.17,35.209,938645,0
2016-09-02,35.491,35.598,34.893,35.218,248013,0
2016-09-06,35.227,36.02,34.7,34.795,264163,0
2016-09-07,34.884,35.298,34.399,35.272,369180,0
2016-09-08,35.103,35.184,34.581,34.691,211546,0
2016-09-09,34.584,34.821,33.908,33.917,235407,0
2016-09-12,33.881,34.48,33.81,34.135,178051,0
2016-09-13,34.232,34.33,33.758,34.021,242180,0
2016-09-14,33.942,33.967,33.51,33.527,188734,0
2016-09-15,33.476,33.705,32.929,33.264,189821,0
2016-09-16,33.335,33.44,32.807,33.186,311269,0
2016-09-19,33.379,33.449,32.992,33.44,210313,0
2016-09-20,33.494,33.669,32.938,32.992,114730,0
2016-09-21,32.894,33.431,32.462,33.335,202366,0
2016-09-22,33.494,34.646,33.494,34.62,244312,0
2016-09-23,34.506,34.893,34.135,34.752,140510,0
2016-09-26,34.682,34.682,34.034,34.057,102387,0
2016-09-27,34.188,34.484,33.845,34.021,165406,0
2016-09-28,34.021,34.197,33.669,33.942,116182,0
2016-09-29,33.96,33.985,33.404,33.404,93109,0
2016-09-30,33.476,33.827,33.204,33.713,161992,0
2016-10-03,33.572,33.784,33.404,33.422,146648,0
2016-10-04,33.625,33.661,33.045,33.404,118285,0
2016-10-05,33.379,33.51,33.141,33.22,134026,0
2016-10-06,33.045,33.404,32.552,33.273,195482,0
2016-10-07,33.344,33.845,33.186,33.713,175626,0
2016-10-10,33.908,34.321,33.845,33.942,144148,0
2016-10-11,33.985,34.646,33.96,34.62,202558,0
2016-10-12,34.62,35.209,34.593,34.867,174259,0
2016-10-13,34.62,34.62,34.241,34.346,181240,0
2016-10-14,34.497,34.734,34.223,34.718,137618,0
2016-10-17,34.691,35.016,34.611,34.972,181138,0
2016-10-18,35.35,35.35,34.873,35.046,105507,0
2016-10-19,35.034,35.589,34.902,35.562,165182,0
2016-10-20,35.614,35.641,35.157,35.632,108188,0
2016-10-21,35.412,35.782,35.412,35.649,93864,0
2016-10-24,35.86,36.196,35.403,36.169,117456,0
2016-10-25,35.95,36.099,35.345,35.764,313709,0
2016-10-26,35.553,35.773,35.43,35.684,124577,0
2016-10-27,35.923,36.256,35.32,35.746,378795,0
2016-10-28,35.86,36.111,35.504,35.773,237082,0
2016-10-31,35.976,37.031,35.834,36.283,488891,0
2016-11-01,36.476,36.565,35.932,35.976,200371,0
2016-11-02,36.045,36.045,35.381,35.535,166287,0
2016-11-03,35.598,35.711,35.175,35.254,204675,0
2016-11-04,35.2,35.813,35.112,35.535,197130,0
2016-11-07,35.958,37.124,35.729,37.031,278361,0
2016-11-08,36.926,37.401,36.583,37.137,151929,0
2016-11-09,36.971,38.607,36.415,38.035,303467,0
2016-11-10,38.246,38.686,37.841,37.85,261736,0
2016-11-11,37.921,38.467,37.68,38.053,256518,0
2016-11-14,38.273,38.978,38.194,38.44,326195,0
2016-11-15,38.308,38.445,37.577,38.203,205302,0
2016-11-16,38.114,38.828,38.114,38.413,154610,0
2016-11-17,38.413,38.801,38.008,38.502,132337,0
2016-11-18,38.395,39.004,37.963,38.995,230560,0
2016-11-21,38.924,39.294,38.801,39.171,162132,0
2016-11-22,39.364,39.604,39.162,39.258,195264,0
2016-11-23,39.373,39.808,38.882,39.541,170752,0
2016-11-25,39.708,39.998,39.541,39.577,167889,0
2016-11-28,39.619,39.744,39.276,39.364,344253,0
2016-11-29,39.469,39.963,39.136,39.18,345226,0
2016-11-30,39.214,39.505,38.695,39.303,320923,0
2016-12-01,39.214,39.998,39.145,39.936,149529,0
2016-12-02,39.954,40.43,39.822,40.245,206045,0
2016-12-05,40.28,41.275,40.046,41.168,417798,0
2016-12-06,43.123,44.796,42.754,43.95,1113058,0
2016-12-07,44.337,47.181,44.18,47.005,452257,0
2016-12-08,47.465,48.67,47.271,48.519,554405,0
2016-12-09,48.501,48.51,47.616,48.405,422322,0
2016-12-12,48.501,48.83,47.51,47.988,296491,0
2016-12-13,47.89,48.432,45.964,46.89,530530,0
2016-12-14,46.686,47.182,45.906,46.758,298212,0
2016-12-15,46.749,47.43,45.924,46.65,140732,0
2016-12-16,46.845,47.97,46.65,47.784,416029,0
2016-12-19,47.961,48.103,46.872,47.014,271002,0
2016-12-20,46.943,47.988,46.509,47.925,273474,0
2016-12-21,47.934,48.069,47.067,47.315,163752,0
2016-12-22,47.421,47.757,46.536,46.978,192610,0
2016-12-23,47.022,47.793,46.633,47.784,187879,0
2016-12-27,48.006,48.148,47.536,47.704,112541,0
2016-12-28,47.562,48.148,47.186,47.421,84483,0
2016-12-29,47.518,47.838,47.102,47.518,135084,0
2016-12-30,47.598,47.598,46.978,47.138,113675,0
2017-01-03,47.094,47.562,46.047,46.401,198767,0
2017-01-04,45.738,46.296,44.976,46.26,545308,0
2017-01-05,45.977,46.499,45.393,45.632,286295,0
2017-01-06,45.605,45.658,44.108,44.17,346964,0
2017-01-09,43.966,44.294,43.542,43.984,377992,0
2017-01-10,43.984,44.382,43.63,43.701,259429,0
2017-01-11,43.638,43.798,43.275,43.737,204565,0
2017-01-12,44.002,44.604,42.974,43.364,213483,0
2017-01-13,43.399,43.399,42.611,42.957,228086,0
2017-01-17,42.762,43.266,42.256,42.442,187098,0
2017-01-18,42.505,43.275,41.889,43.151,262115,0
2017-01-19,42.93,43.089,42.473,42.522,130346,0
2017-01-20,42.531,43.213,42.212,42.708,174327,0
2017-01-23,42.672,43.071,42.593,42.646,149061,0
2017-01-24,42.699,42.814,42.079,42.478,115879,0
2017-01-25,49.761,53.993,49.761,51.328,1946912,0
2017-01-26,50.513,51.169,49.867,51,468341,0
2017-01-27,50.849,50.876,48.821,48.901,471375,0
2017-01-30,48.741,50.849,48.378,50.424,455479,0
2017-01-31,50.079,50.495,49.548,49.99,221712,0
2017-02-01,49.84,49.893,48.989,49.157,190608,0
2017-02-02,48.944,50.106,48.395,49.893,229856,0
2017-02-03,50.052,50.627,49.539,50.079,141425,0
2017-02-06,49.866,50.442,49.18,49.857,217783,0
2017-02-07,50.149,50.858,50.149,50.796,218580,0
2017-02-08,50.593,50.618,49.911,50.495,245055,0
2017-02-09,50.557,52.081,50.557,51.726,181394,0
2017-02-10,51.78,52.151,51.381,51.762,93564,0
2017-02-13,51.735,51.735,50.699,50.928,142682,0
2017-02-14,51.062,51.355,50.668,51.027,159671,0
2017-02-15,50.955,51.16,50.468,51.027,106995,0
2017-02-16,50.849,51.859,50.097,50.327,210779,0
2017-02-17,50.371,50.645,49.92,50.362,324722,0
2017-02-21,50.398,51.009,50.292,50.504,98089,0
2017-02-22,50.406,50.491,49.622,49.981,136195,0
2017-02-23,49.902,50.265,49.609,49.725,112391,0
2017-02-24,49.627,50.406,49.521,50.283,173035,0
2017-02-27,50.238,51.337,50.238,50.796,162505,0
2017-02-28,50.787,50.787,49.998,50.256,249795,0
2017-03-01,51.115,51.648,49.956,50.142,184080,0
2017-03-02,49.981,50.708,49.893,50.229,169993,0
2017-03-03,50.424,50.575,49.716,50.336,134898,0
2017-03-06,50.38,51.39,49.875,51.027,246798,0
2017-03-07,50.937,51.257,49.848,50.265,340349,0
2017-03-08,49.254,52.621,48.06,51.903,462258,0
2017-03-09,52.153,52.527,50.692,51.592,561194,0
2017-03-10,51.698,52.429,50.817,52.269,297366,0
2017-03-13,52.438,54.345,52.02,53.953,491505,0
2017-03-14,53.713,53.926,52.358,53.454,241185,0
2017-03-15,53.4,54.381,53.364,54.104,304385,0
2017-03-16,54.345,54.71,53.967,54.345,252253,0
2017-03-17,54.443,55.048,54.14,54.879,634623,0
2017-03-20,54.853,54.897,53.971,54.416,307926,0
2017-03-21,54.701,55.21,54.354,54.951,383880,0
2017-03-22,54.897,56.653,54.879,56.171,352831,0
2017-03-23,56.315,56.385,54.87,54.969,549532,0
2017-03-24,54.924,55.922,54.924,55.432,177826,0
2017-03-27,55.28,55.993,54.906,55.771,166141,0
2017-03-28,55.976,56.943,55.682,56.912,224490,0
2017-03-29,57.054,57.856,56.822,57.241,294248,0
2017-03-30,57.312,57.838,57.018,57.588,290036,0
2017-03-31,57.571,58.221,57.401,57.802,331713,0
2017-04-03,57.802,57.936,56.885,57.081,342563,0
2017-04-04,57.063,57.33,55.637,56.171,399967,0
2017-04-05,56.59,56.707,55.78,55.958,262197,0
2017-04-06,55.949,56.68,55.673,56.626,200830,0
2017-04-07,56.243,56.716,55.789,56.528,220159,0
2017-04-10,56.376,56.903,55.949,56.216,281922,0
2017-04-11,56.35,56.73,56.002,56.502,233261,0
2017-04-12,56.493,56.626,55.958,56.207,282221,0
2017-04-13,56.136,56.546,56.056,56.475,105784,0
2017-04-17,56.367,57.651,56.225,57.571,211368,0
2017-04-18,57.286,58.31,57.259,58.186,311327,0
2017-04-19,58.213,59.005,58.168,58.943,286385,0
2017-04-20,59.067,59.976,58.461,59.923,201825,0
2017-04-21,59.94,60.244,59.005,59.005,452339,0
2017-04-24,59.54,60.003,59.237,59.825,208179,0
2017-04-25,60.102,60.413,59.495,59.522,231127,0
2017-04-26,59.478,60.52,59.299,59.549,240560,0
2017-04-27,59.861,59.861,59.121,59.175,200239,0
2017-04-28,59.175,59.932,59.121,59.469,215754,0
2017-05-01,60.805,61.429,59.709,60.066,246619,0
2017-05-02,60.084,60.894,59.78,60.591,306967,0
2017-05-03,61.01,61.625,59.976,61.001,401829,0
2017-05-04,61.233,61.233,59.558,59.949,300108,0
2017-05-05,60.003,60.903,59.681,60.868,299904,0
2017-05-08,61.037,61.473,59.949,59.958,281756,0
2017-05-09,60.048,60.894,59.958,60.832,217894,0
2017-05-10,60.814,61.482,60.591,60.681,459457,0
2017-05-11,60.591,61.242,60.075,60.529,420980,0
2017-05-12,60.529,60.529,59.513,59.584,261920,0
2017-05-15,59.584,60.099,59.148,59.78,413048,0
2017-05-16,59.879,60.546,59.299,60.136,390399,0
2017-05-17,59.985,60.841,59.638,60.494,309498,0
2017-05-18,60.618,63.175,60.494,62.748,530953,0
2017-05-19,63.024,64.405,62.961,63.648,629323,0
2017-05-22,63.817,64.958,63.706,64.637,511548,0
2017-05-23,64.69,64.824,63.95,64.378,407633,0
2017-05-24,64.601,67.131,64.601,66.829,804401,0
2017-05-25,66.195,67.01,64.78,66.403,428639,0
2017-05-26,66.294,68.928,66.294,68.76,509702,0
2017-05-30,68.798,69.106,67.957,68.908,316241,0
2017-05-31,68.65,69.759,67.848,69.71,290323,0
2017-06-01,70.135,71.017,69.284,70.987,291689,0
2017-06-02,71.135,72.126,70.927,71.868,236394,0
2017-06-05,71.591,72.254,70.486,70.927,244406,0
2017-06-06,70.769,71.106,70.175,70.878,200766,0
2017-06-07,71.086,71.948,70.709,71.848,249479,0
2017-06-08,71.669,71.848,71.062,71.649,182897,0
2017-06-09,71.59,71.689,69.988,70.973,259685,0
2017-06-12,70.873,70.873,68.307,69.461,443748,0
2017-06-13,70.764,72.047,70.456,70.734,305911,0
2017-06-14,71.261,71.699,70.495,71.679,438460,0
2017-06-15,69.133,70.824,66.994,68.625,676692,0
2017-06-16,68.496,70.888,67.591,69.182,533892,0
2017-06-19,69.71,70.505,69.073,70.436,394178,0
2017-06-20,70.426,70.426,68.924,68.954,323064,0
2017-06-21,69.103,69.879,68.635,69.839,395392,0
2017-06-22,69.759,72.067,69.623,71.908,463459,0
2017-06-23,71.729,72.525,70.883,72.147,342366,0
2017-06-26,71.977,72.385,70.893,71.42,193064,0
2017-06-27,70.993,71.56,70.267,70.306,210707,0
2017-06-28,70.436,71.102,69.799,70.088,159322,0
2017-06-29,70.336,72.226,70.334,71.361,319109,0
2017-06-30,71.371,71.977,71.162,71.43,233068,0
2017-07-03,71.6,71.739,70.306,70.326,110283,0
2017-07-05,70.386,71.003,69.312,70.605,229316,0
2017-07-06,70.426,70.883,69.59,69.779,322347,0
2017-07-07,70.008,70.973,69.849,70.207,374849,0
2017-07-10,70.207,70.958,69.252,69.371,368857,0
2017-07-11,68.924,70.013,66.974,67.332,718714,0
2017-07-12,67.8,68.486,67.412,67.66,402812,0
2017-07-13,67.69,67.879,66.328,66.745,513972,0
2017-07-14,66.546,67.153,66.168,66.477,293892,0
2017-07-17,66.596,66.775,65.989,66.407,194386,0
2017-07-18,66.268,66.566,65.353,65.92,439852,0
2017-07-19,66.417,68.367,65.005,67.302,471493,0
2017-07-20,67.312,67.362,66.507,67.153,234416,0
2017-07-21,67.471,67.471,66.318,66.765,242025,0
2017-07-24,66.885,67.352,66.427,66.636,310697,0
2017-07-25,66.656,67.471,66.457,67.054,227151,0
2017-07-26,67.123,68.675,66.586,68.257,282981,0
2017-07-27,68.217,69.401,67.79,68.993,303352,0
2017-07-28,68.556,69.859,68.556,69.053,255806,0
2017-07-31,69.103,70.078,68.028,68.814,411667,0
2017-08-01,69.252,69.59,67.402,67.551,325680,0
2017-08-02,67.571,68.028,65.731,67.123,340932,0
2017-08-03,66.974,67.73,66.029,66.487,216009,0
2017-08-04,67.815,67.815,65.751,66.914,187076,0
2017-08-07,67.024,67.78,66.467,66.745,128810,0
2017-08-08,66.507,67.133,66.208,66.596,121696,0
2017-08-09,66.507,67.75,66.347,67.044,140404,0
2017-08-10,67.034,67.243,66.526,66.934,99492,0
2017-08-11,67.014,67.24,66.268,66.646,246146,0
2017-08-14,66.964,67.561,66.148,66.875,314068,0
2017-08-15,66.885,67.123,66.457,66.536,147638,0
2017-08-16,66.706,67.979,66.437,66.686,164125,0
2017-08-17,66.526,67.422,65.064,65.93,144337,0
2017-08-18,65.562,65.91,64.149,65.651,229081,0
2017-08-21,65.581,65.711,64.527,64.607,224159,0
2017-08-22,64.259,67.382,63.93,66.546,711814,0
2017-08-23,66.467,67.084,65.78,65.94,365422,0
2017-08-24,65.84,65.84,61.672,61.861,704723,0
2017-08-25,62.17,62.617,61.404,62.359,368143,0
2017-08-28,62.577,64.955,62.16,64.179,556110,0
2017-08-29,63.662,64.199,62.737,63.98,532503,0
2017-08-30,67.76,70.97,67.76,68.44,932751,0
2017-08-31,68.83,69.16,67.11,68.78,453453,0
2017-09-01,68.86,68.87,67.7,67.97,243015,0
2017-09-05,67.58,67.99,66.71,67.5,389064,0
2017-09-06,67.38,67.8413,66.08,66.75,372708,0
2017-09-07,66.76,66.76,65.62,66.17,428097,0
2017-09-08,66.15,66.86,65.71,66.27,244329,0
2017-09-11,66.86,67.5999,65.975,66.09,186476,0
2017-09-12,66.5,68.44,66.0328,68.43,293662,0
2017-09-13,68.43,69.95,68.07,69.76,291680,0
2017-09-14,69.37,71.31,68.85,70.51,373572,0
2017-09-15,70.26,72,70.04,71.91,386023,0
2017-09-18,72,73.63,71.995,72.93,274099,0
2017-09-19,77.3,78.18,77,77.41,6257544,0
2017-09-20,77.2,77.65,77.19,77.49,1640714,0
2017-09-21,77.55,77.6,77.25,77.29,1134426,0
2017-09-22,77.34,77.4,77.21,77.25,804182,0
2017-09-25,77.3,77.75,77.25,77.45,749159,0
2017-09-26,77.41,77.5,77.27,77.36,796240,0
2017-09-27,77.38,77.6,77.29,77.52,643498,0
2017-09-28,77.5,77.65,77.48,77.58,300186,0
2017-09-29,77.54,77.65,77.48,77.51,673590,0
2017-10-02,77.53,77.8,77.28,77.37,629659,0
2017-10-03,77.48,77.6,77.3,77.37,460799,0
2017-10-04,77.4,77.51,77.33,77.4,777730,0
2017-10-05,77.44,77.53,77.32,77.32,341301,0
2017-10-06,77.35,77.39,77.28,77.38,392287,0
2017-10-09,77.35,77.43,77.25,77.26,362759,0
2017-10-10,77.31,77.5,77.28,77.4,346841,0
2017-10-11,77.36,77.49,77.28,77.37,403557,0
2017-10-12,77.37,77.4,77.3,77.34,259992,0
2017-10-13,77.35,77.38,77.25,77.27,356920,0
2017-10-16,77.31,77.34,77.2,77.25,492891,0
2017-10-17,77.26,77.31,77.15,77.22,645845,0
2017-10-18,77.22,77.25,77.17,77.18,268064,0
2017-10-19,77.2,77.35,77.16,77.33,221337,0
2017-10-20,77.37,77.38,77.22,77.34,294499,0
2017-10-23,77.3,77.37,77.18,77.2,311247,0
2017-10-24,77.34,77.34,77.16,77.21,236563,0
2017-10-25,77.15,77.24,76.96,77.23,631051,0
2017-10-26,77.23,77.36,77.12,77.21,184901,0
2017-10-27,77.16,77.2399,77.15,77.19,475268,0
2017-10-30,77.17,77.28,77.16,77.18,470258,0
2017-10-31,77.22,77.2501,77.18,77.19,381401,0
2017-11-01,77.2,77.24,77.11,77.11,632944,0
2017-11-02,77.15,77.45,77.11,77.28,412953,0
2017-11-03,77.26,77.37,77.18,77.27,237182,0
2017-11-06,77.25,77.31,77.14,77.24,170631,0
2017-11-07,77.2,77.25,77.12,77.21,226122,0
2017-11-08,77.19,77.35,77.19,77.35,239100,0
2017-11-09,77.26,77.35,77.18,77.33,222950,0
2017-11-10,77.28,77.64,77.27,77.43,239321,0
