Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.27,21.435,21.27,21.435,271430,0
2005-02-28,21.345,21.373,21.124,21.181,420183,0
2005-03-01,21.181,21.435,21.133,21.29,454799,0
2005-03-02,21.242,21.6,21.207,21.517,699502,0
2005-03-03,21.517,21.6,21.401,21.498,428070,0
2005-03-04,21.6,21.762,21.524,21.638,329489,0
2005-03-07,21.619,21.883,21.572,21.809,369362,0
2005-03-08,21.864,21.864,21.684,21.79,399591,0
2005-03-09,21.8,21.8,21.419,21.489,208119,0
2005-03-10,21.489,21.665,21.373,21.665,240544,0
2005-03-11,21.703,21.873,21.572,21.729,407915,0
2005-03-14,21.729,22.021,21.711,22.021,436179,0
2005-03-15,22.047,22.156,21.638,21.729,510880,0
2005-03-16,21.729,21.729,21.41,21.553,368483,0
2005-03-17,21.507,21.703,21.48,21.6,349643,0
2005-03-18,21.517,21.553,21.171,21.27,1074556,0
2005-03-21,21.224,21.498,21.224,21.435,654377,0
2005-03-22,21.445,21.6,21.373,21.498,1109392,0
2005-03-23,21.498,21.563,21.392,21.463,439902,0
2005-03-24,21.392,21.454,21.099,21.133,760406,0
2005-03-28,21.143,21.345,21.124,21.242,413176,0
2005-03-29,21.242,21.336,21.099,21.124,503871,0
2005-03-30,21.081,21.373,21.063,21.336,542867,0
2005-03-31,21.27,21.27,21.035,21.045,430262,0
2005-04-01,21.152,21.345,20.998,21.072,598948,0
2005-04-04,21.054,21.19,20.998,21.133,305171,0
2005-04-05,21.099,21.27,21.017,21.181,321382,0
2005-04-06,21.224,21.27,20.932,20.978,290275,0
2005-04-07,21.017,21.081,20.822,20.932,345698,0
2005-04-08,20.869,20.978,20.705,20.724,336498,0
2005-04-11,20.763,20.805,20.479,20.541,384693,0
2005-04-12,20.495,20.623,20.249,20.559,634438,0
2005-04-13,20.479,20.523,20.148,20.222,411641,0
2005-04-14,20.194,20.267,19.974,20.167,348766,0
2005-04-15,20.167,20.286,20.022,20.158,639039,0
2005-04-18,20.158,20.296,19.902,20.239,596100,0
2005-04-19,20.231,20.277,19.902,20.267,610998,0
2005-04-20,20.586,20.705,20.312,20.45,1144880,0
2005-04-21,20.495,20.651,19.777,20.194,1044764,0
2005-04-22,20.12,20.184,19.72,19.837,993062,0
2005-04-25,19.837,19.974,19.436,19.554,771139,0
2005-04-26,19.554,19.777,19.464,19.609,606838,0
2005-04-27,19.609,19.758,19.371,19.464,507375,0
2005-04-28,19.408,19.711,19.172,19.644,787570,0
2005-04-29,19.672,19.984,19.564,19.974,664673,0
2005-05-02,20.084,20.304,20.067,20.277,744415,0
2005-05-03,20.358,20.367,20.102,20.231,534540,0
2005-05-04,20.321,20.744,20.321,20.677,422592,0
2005-05-05,20.559,20.651,20.296,20.495,860302,0
2005-05-06,20.442,20.495,20.277,20.33,763255,0
2005-05-09,20.312,20.413,20.222,20.35,446472,0
2005-05-10,20.249,20.249,19.994,20.058,460712,0
2005-05-11,19.974,20.067,19.81,20.003,905434,0
2005-05-12,19.955,20.022,19.582,19.609,798304,0
2005-05-13,19.644,19.644,19.299,19.446,635097,0
2005-05-16,19.456,19.729,19.456,19.72,341754,0
2005-05-17,19.628,19.81,19.546,19.758,407039,0
2005-05-18,19.758,19.938,19.692,19.81,492697,0
2005-05-19,19.857,20.067,19.792,19.955,749014,0
2005-05-20,19.938,19.955,19.81,19.911,301446,0
2005-05-23,19.874,19.994,19.738,19.892,459397,0
2005-05-24,19.938,20.304,19.902,20.231,465091,0
2005-05-25,20.258,20.394,20.158,20.321,577261,0
2005-05-26,20.35,20.46,20.267,20.46,352708,0
2005-05-27,20.376,20.479,20.222,20.286,379657,0
2005-05-31,20.312,20.385,20.296,20.34,899299,0
2005-06-01,20.34,20.495,20.158,20.312,395210,0
2005-06-02,20.312,20.442,20.277,20.413,394334,0
2005-06-03,20.312,20.677,20.312,20.586,624798,0
2005-06-06,20.586,20.631,20.376,20.623,303199,0
2005-06-07,20.705,20.724,20.523,20.604,284357,0
2005-06-08,20.705,20.772,20.532,20.532,700597,0
2005-06-09,21.454,21.454,20.941,21.224,1209068,0
2005-06-10,21.29,21.29,20.95,21.081,496864,0
2005-06-13,21.099,21.28,20.869,20.932,506720,0
2005-06-14,20.932,21.045,20.772,20.869,320065,0
2005-06-15,20.789,20.906,20.677,20.753,242735,0
2005-06-16,20.705,20.869,20.623,20.686,473198,0
2005-06-17,20.789,20.805,20.604,20.604,707171,0
2005-06-20,20.541,20.753,20.495,20.667,185555,0
2005-06-21,20.651,20.715,20.505,20.541,264203,0
2005-06-22,20.541,20.651,20.358,20.586,339128,0
2005-06-23,20.677,20.832,20.578,20.623,345698,0
2005-06-24,20.541,20.677,20.376,20.376,245142,0
2005-06-27,20.422,20.495,20.296,20.46,216880,0
2005-06-28,20.578,20.686,20.422,20.495,361911,0
2005-06-29,20.568,20.604,20.33,20.358,322037,0
2005-06-30,20.367,20.613,20.33,20.515,848913,0
2005-07-01,20.479,20.658,20.479,20.613,267268,0
2005-07-05,20.515,20.86,20.515,20.772,272527,0
2005-07-06,20.772,20.772,20.376,20.46,598731,0
2005-07-07,20.413,20.658,20.304,20.495,444500,0
2005-07-08,20.45,20.541,20.376,20.488,323352,0
2005-07-11,20.541,20.772,20.541,20.641,279101,0
2005-07-12,20.532,20.541,20.231,20.413,411422,0
2005-07-13,20.33,20.541,20.312,20.394,261136,0
2005-07-14,20.403,20.46,20.231,20.258,267054,0
2005-07-15,20.167,20.613,20.148,20.578,564991,0
2005-07-18,20.578,20.705,20.442,20.541,456112,0
2005-07-19,20.041,20.102,19.994,20.067,2358989,0
2005-07-20,20.013,20.013,19.837,19.837,1275887,0
2005-07-21,19.81,19.874,19.654,19.701,1298672,0
2005-07-22,19.701,19.72,19.628,19.672,581641,0
2005-07-25,19.738,19.767,19.564,19.664,607493,0
2005-07-26,19.692,19.711,19.474,19.546,491382,0
2005-07-27,19.609,19.955,19.493,19.921,762376,0
2005-07-28,19.902,19.955,19.801,19.902,396305,0
2005-07-29,19.857,20.041,19.758,19.777,555352,0
2005-08-01,19.72,19.767,19.582,19.738,427631,0
2005-08-02,19.792,20.138,19.748,20.041,630058,0
2005-08-03,19.955,20.148,19.955,20.058,565433,0
2005-08-04,20.041,20.049,19.801,19.837,296184,0
2005-08-05,19.81,19.81,19.582,19.628,398934,0
2005-08-08,19.628,19.672,19.464,19.538,493354,0
2005-08-09,19.538,19.582,19.446,19.538,637945,0
2005-08-10,19.582,19.672,19.519,19.638,983640,0
2005-08-11,19.638,19.837,19.564,19.81,503648,0
2005-08-12,19.738,19.837,19.546,19.837,485904,0
2005-08-15,19.82,19.994,19.748,19.929,242735,0
2005-08-16,19.857,20.067,19.828,20.049,516580,0
2005-08-17,20.129,20.129,19.921,20.003,529502,0
2005-08-18,20.003,20.041,19.81,20.031,184678,0
2005-08-19,20.031,20.267,19.948,20.258,840369,0
2005-08-22,20.222,20.358,20.204,20.358,329267,0
2005-08-23,20.432,20.432,20.249,20.358,532568,0
2005-08-24,20.403,20.541,20.358,20.432,764786,0
2005-08-25,20.479,20.841,20.432,20.832,816051,0
2005-08-26,20.906,20.906,20.432,20.734,610123,0
2005-08-29,20.753,21.41,20.753,21.345,1130424,0
2005-08-30,21.224,21.355,21.081,21.207,795020,0
2005-08-31,21.224,21.665,21.224,21.665,711990,0
2005-09-01,21.8,21.864,21.454,21.517,898424,0
2005-09-02,21.544,21.581,21.355,21.563,467506,0
2005-09-06,22.138,22.494,21.947,22.012,1327805,0
2005-09-07,22.012,22.239,21.873,21.957,1147072,0
2005-09-08,21.994,22.1,21.864,21.976,465972,0
2005-09-09,22.039,22.642,21.957,22.393,951658,0
2005-09-12,22.348,22.786,22.322,22.759,785600,0
2005-09-13,22.794,22.794,22.569,22.613,466848,0
2005-09-14,22.603,22.632,22.221,22.258,509566,0
2005-09-15,22.258,22.366,22.119,22.322,493136,0
2005-09-16,22.322,22.411,22.056,22.184,1319040,0
2005-09-19,22.249,22.393,22.047,22.366,602453,0
2005-09-20,22.411,22.642,22.194,22.286,800274,0
2005-09-21,22.202,22.642,22.148,22.569,892506,0
2005-09-22,22.559,22.915,22.559,22.778,763910,0
2005-09-23,22.778,23.18,22.732,22.951,976193,0
2005-09-26,22.997,23.096,22.55,22.677,533445,0
2005-09-27,22.778,22.823,22.322,22.485,884183,0
2005-09-28,22.578,22.642,22.258,22.46,330363,0
2005-09-29,22.45,22.723,22.276,22.723,276032,0
2005-09-30,22.686,22.686,22.385,22.677,424128,0
2005-10-03,22.677,22.759,22.45,22.732,557982,0
2005-10-04,22.714,23.114,22.695,23.069,560610,0
2005-10-05,23.052,23.28,22.934,23.033,485029,0
2005-10-06,23.033,23.114,22.915,23.069,514168,0
2005-10-07,23.069,23.096,22.833,22.934,343509,0
2005-10-10,22.934,23.216,22.934,23.052,354024,0
2005-10-11,23.088,23.28,23.06,23.143,549437,0
2005-10-12,23.17,23.344,22.969,23.096,680224,0
2005-10-13,23.006,23.088,22.732,23.078,726665,0
2005-10-14,23.234,23.573,23.17,23.443,1144442,0
2005-10-17,23.443,23.499,22.741,22.804,1825982,0
2005-10-18,22.366,23.015,21.762,22.906,1414560,0
2005-10-19,22.842,23.545,22.842,23.443,1030527,0
2005-10-20,23.519,23.917,23.519,23.874,1181027,0
2005-10-21,23.874,24.257,23.874,24.03,853951,0
2005-10-24,24.303,24.686,24.174,24.686,783189,0
2005-10-25,24.749,24.805,24.265,24.447,903459,0
2005-10-26,24.341,25.06,24.341,24.805,898642,0
2005-10-27,24.759,24.878,24.275,24.419,814298,0
2005-10-28,24.419,24.522,24.066,24.21,1244342,0
2005-10-31,24.239,25.272,24.239,24.796,2038704,0
2005-11-01,24.796,25.152,24.567,25.06,924930,0
2005-11-02,25.06,25.508,25.05,25.433,1590478,0
2005-11-03,23.443,25.16,23.443,24.605,1482255,0
2005-11-04,24.595,24.605,24.03,24.558,1139402,0
2005-11-07,24.832,25.06,24.633,24.923,614502,0
2005-11-08,24.55,25.253,24.484,25.187,581424,0
2005-11-09,25.205,25.352,25.014,25.079,386007,0
2005-11-10,25.123,25.398,24.942,25.379,353804,0
2005-11-11,25.48,25.489,25.253,25.352,381627,0
2005-11-14,25.316,26.083,25.316,26.065,1576236,0
2005-11-15,26.065,26.13,25.48,25.625,687014,0
2005-11-16,25.743,25.743,25.272,25.572,522057,0
2005-11-17,25.644,25.981,25.616,25.926,451510,0
2005-11-18,25.926,26.121,25.81,26.037,425879,0
2005-11-21,25.935,26.093,25.527,26.093,548122,0
2005-11-22,25.838,26.376,25.838,26.292,498173,0
2005-11-23,26.292,26.538,26.229,26.385,441436,0
2005-11-25,26.456,26.474,26.338,26.431,161898,0
2005-11-28,26.632,26.632,26.329,26.395,382720,0
2005-11-29,26.555,26.748,26.055,26.21,681650,0
2005-11-30,26.395,27.031,26.238,26.641,936649,0
2005-12-01,26.793,27.206,26.775,26.944,899515,0
2005-12-02,26.944,27.28,25.829,27.216,717029,0
2005-12-05,27.225,27.754,27.225,27.414,757779,0
2005-12-06,27.574,27.754,26.997,27.074,571563,0
2005-12-07,27.103,27.206,26.81,26.988,275705,0
2005-12-08,26.988,27.031,26.385,26.574,672338,0
2005-12-09,26.612,27.216,26.311,26.97,569702,0
2005-12-12,27.122,27.122,26.858,26.905,728861,0
2005-12-13,26.858,27.024,26.74,26.829,685155,0
2005-12-14,26.829,27.66,26.829,27.554,426867,0
2005-12-15,27.554,27.564,27.15,27.315,448660,0
2005-12-16,27.33,27.679,27.315,27.66,466300,0
2005-12-19,27.754,27.88,27.471,27.679,500145,0
2005-12-20,27.679,27.837,27.574,27.66,252812,0
2005-12-21,27.697,28.065,27.642,27.837,299694,0
2005-12-22,28.017,28.026,27.669,27.889,326092,0
2005-12-23,27.934,28.394,27.899,28.253,420951,0
2005-12-27,28.376,29.122,28.273,28.517,763802,0
2005-12-28,28.694,28.722,28.301,28.412,504528,0
2005-12-29,28.301,28.439,28.007,28.074,380095,0
2005-12-30,27.856,27.916,27.386,27.88,492697,0
2006-01-03,27.88,28.301,27.837,28.244,898315,0
2006-01-04,28.244,28.517,28.173,28.517,765664,0
2006-01-05,28.527,28.811,28.347,28.739,616365,0
2006-01-06,28.667,28.713,27.405,27.963,1050022,0
2006-01-09,27.971,28.394,27.907,28.347,607493,0
2006-01-10,28.253,28.499,27.916,28.456,366952,0
2006-01-11,28.508,28.685,28.235,28.556,361584,0
2006-01-12,28.621,28.848,27.847,28.156,921099,0
2006-01-13,27.971,28.146,27.642,27.782,527311,0
2006-01-17,27.554,27.606,27.16,27.33,697310,0
2006-01-18,27.031,27.339,26.641,26.81,888125,0
2006-01-19,26.952,27.443,26.952,27.264,915837,0
2006-01-20,27.395,27.395,26.793,26.793,654265,0
2006-01-23,26.924,26.924,26.338,26.395,647035,0
2006-01-24,26.414,26.414,25.635,25.763,1551918,0
2006-01-25,25.863,26.238,25.564,25.991,1284427,0
2006-01-26,25.981,26.696,25.981,26.612,644514,0
2006-01-27,26.603,26.905,26.502,26.829,485029,0
2006-01-30,26.801,26.839,26.32,26.32,378010,0
2006-01-31,26.174,26.376,25.935,26.229,364101,0
2006-02-01,26.245,26.564,26.112,26.414,656237,0
2006-02-02,26.431,26.431,25.644,25.689,708923,0
2006-02-03,25.689,25.991,25.433,25.856,304513,0
2006-02-06,25.725,26.102,25.68,25.909,318862,0
2006-02-07,25.909,26.102,25.599,25.792,311854,0
2006-02-08,25.909,26.065,25.772,26,246675,0
2006-02-09,26.112,26.574,25.935,26.027,534102,0
2006-02-10,26.52,27.606,26.474,27.084,1093615,0
2006-02-13,26.858,26.98,26.405,26.555,570139,0
2006-02-14,26.74,27.039,26.641,26.934,323792,0
2006-02-15,27.103,28.164,27.103,27.99,739263,0
2006-02-16,27.99,28.282,27.856,28.282,393130,0
2006-02-17,28.291,28.896,28.137,28.677,682088,0
2006-02-21,28.667,28.756,28.026,28.084,285234,0
2006-02-22,28.2,28.703,28.173,28.546,303416,0
2006-02-23,28.456,28.584,28.137,28.301,777164,0
2006-02-24,28.121,28.594,28.065,28.527,402111,0
2006-02-27,28.483,28.848,28.394,28.756,235396,0
2006-02-28,28.667,28.783,28.301,28.546,208669,0
2006-03-01,28.575,29.386,28.499,29.268,510331,0
2006-03-02,29.215,29.305,28.819,29.085,349974,0
2006-03-03,29.031,29.789,29.022,29.614,572113,0
2006-03-06,29.571,29.863,29.396,29.579,418102,0
2006-03-07,29.351,29.533,29.131,29.506,548122,0
2006-03-08,29.433,29.899,29.287,29.816,418652,0
2006-03-09,29.891,30.044,29.598,29.634,355116,0
2006-03-10,29.671,29.944,29.516,29.789,349313,0
2006-03-13,29.807,30.044,29.598,29.634,451952,0
2006-03-14,29.516,29.579,29.076,29.525,797538,0
2006-03-15,29.614,29.662,29.396,29.516,456767,0
2006-03-16,29.533,29.571,29.314,29.341,369362,0
2006-03-17,29.287,29.332,29.076,29.197,737842,0
2006-03-20,29.469,29.488,29.197,29.305,701256,0
2006-03-21,29.259,29.369,29.103,29.224,412079,0
2006-03-22,29.224,29.607,29.205,29.543,315030,0
2006-03-23,29.351,29.579,28.792,28.958,526984,0
2006-03-24,28.958,29.103,28.858,29.085,355560,0
2006-03-27,29.103,29.36,29.076,29.242,251277,0
2006-03-28,29.242,29.697,28.967,29.525,376917,0
2006-03-29,29.614,30.28,29.614,30.062,476813,0
2006-03-30,30.174,30.219,29.872,29.944,284249,0
2006-03-31,29.899,30.337,29.845,30.309,508470,0
2006-04-03,30.355,30.537,30.219,30.346,910582,0
2006-04-04,30.337,30.63,30.318,30.592,237145,0
2006-04-05,30.592,30.785,30.582,30.748,317771,0
2006-04-06,30.748,31.341,30.721,31.205,534102,0
2006-04-07,31.205,31.331,30.866,31.04,334416,0
2006-04-10,30.63,30.967,30.219,30.866,649993,0
2006-04-11,30.858,30.921,29.944,30.053,447569,0
2006-04-12,30.015,30.465,29.944,30.337,310974,0
2006-04-13,30.309,30.838,30.128,30.711,334963,0
2006-04-17,30.711,31.195,30.702,31.187,373081,0
2006-04-18,31.177,31.797,31.177,31.761,482291,0
2006-04-19,31.771,31.914,31.586,31.889,457866,0
2006-04-20,31.861,32.099,31.622,32.027,284138,0
2006-04-21,32.181,32.181,31.817,32.162,335513,0
2006-04-24,32.089,32.099,31.442,31.553,551955,0
2006-04-25,31.561,31.561,28.994,29.122,1767160,0
2006-04-26,28.985,29.189,28.282,28.386,1180041,0
2006-04-27,28.183,28.756,28.121,28.402,574742,0
2006-04-28,27.809,28.95,27.809,28.508,557982,0
2006-05-01,29.113,29.113,28.017,28.164,550202,0
2006-05-02,28.164,28.347,28.084,28.128,456005,0
2006-05-03,28.146,28.301,27.899,27.963,509566,0
2006-05-04,27.98,28.065,27.715,27.725,357528,0
2006-05-05,27.889,28.328,27.856,28.156,583723,0
2006-05-08,28.156,28.386,28.156,28.282,325873,0
2006-05-09,28.208,28.367,28.128,28.263,322917,0
2006-05-10,28.173,28.63,28.121,28.63,475501,0
2006-05-11,28.756,29.478,28.667,28.73,752850,0
2006-05-12,28.527,28.858,28.43,28.517,472434,0
2006-05-15,28.613,28.65,28.208,28.291,467506,0
2006-05-16,28.253,28.328,28.026,28.093,509350,0
2006-05-17,27.88,28.074,27.405,27.471,499817,0
2006-05-18,27.623,27.847,27.395,27.433,426208,0
2006-05-19,27.499,27.953,27.339,27.564,273733,0
2006-05-22,27.358,27.725,27.349,27.596,406054,0
2006-05-23,27.65,27.863,27.424,27.481,306594,0
2006-05-24,27.481,28.2,27.481,28.128,727655,0
2006-05-25,28.217,28.394,27.66,27.847,554148,0
2006-05-26,27.98,28.036,27.687,27.847,539034,0
2006-05-30,27.873,28.192,27.687,27.837,772239,0
2006-05-31,27.953,28.291,27.564,27.819,2720242,0
2006-06-01,27.772,28.121,27.707,27.953,696001,0
2006-06-02,28.208,28.621,28.026,28.475,694138,0
2006-06-05,28.447,28.713,27.926,27.99,458959,0
2006-06-06,28.084,28.263,27.589,28.183,498503,0
2006-06-07,28.137,28.517,27.65,27.744,513839,0
2006-06-08,27.762,27.762,27.225,27.509,783081,0
2006-06-09,27.481,27.642,27.349,27.499,500911,0
2006-06-12,27.499,27.499,26.934,26.944,508577,0
2006-06-13,26.723,27.235,26.678,26.801,609902,0
2006-06-14,26.748,26.81,26.32,26.424,566854,0
2006-06-15,26.547,26.98,26.456,26.934,457866,0
2006-06-16,27.065,27.093,26.456,26.474,448660,0
2006-06-19,26.446,26.659,26.037,26.13,567839,0
2006-06-20,26.112,26.292,26,26.008,447896,0
2006-06-21,26.065,26.356,26.008,26.273,505402,0
2006-06-22,26.2,26.302,25.699,25.872,474183,0
2006-06-23,25.707,26.528,25.707,26.438,502885,0
2006-06-26,26.438,26.659,26.155,26.414,329052,0
2006-06-27,26.395,26.493,26.027,26.245,305279,0
2006-06-28,26.273,26.405,25.935,26.302,342084,0
2006-06-29,26.483,26.988,26.302,26.988,373193,0
2006-06-30,27.048,27.048,26.465,26.678,661932,0
2006-07-03,26.668,26.934,26.547,26.784,213819,0
2006-07-05,26.731,26.731,25.972,26.174,742553,0
2006-07-06,26.165,26.446,26.165,26.424,270773,0
2006-07-07,26.385,26.456,26.112,26.219,191255,0
2006-07-10,26.302,26.465,25.991,26.055,245800,0
2006-07-11,26.045,26.182,25.819,26.121,289399,0
2006-07-12,26.045,26.273,25.608,25.653,443622,0
2006-07-13,25.546,25.625,25.014,25.032,872135,0
2006-07-14,24.97,25.178,24.702,25.089,482728,0
2006-07-17,25.032,25.334,24.97,25.152,239779,0
2006-07-18,25.196,25.289,24.923,25.169,403314,0
2006-07-19,25.123,25.891,25.107,25.734,380862,0
2006-07-20,25.863,25.919,25.123,25.178,403864,0
2006-07-21,25.097,25.234,24.97,25.152,587445,0
2006-07-24,25.379,25.527,25.205,25.508,381627,0
2006-07-25,29.671,29.671,28.253,28.527,2546734,0
2006-07-26,28.604,28.976,28.546,28.613,1447862,0
2006-07-27,28.63,28.766,27.873,28.036,886703,0
2006-07-28,28.093,28.703,28.093,28.613,1116950,0
2006-07-31,28.667,28.766,28.483,28.658,612968,0
2006-08-01,28.546,28.685,28.517,28.604,739487,0
2006-08-02,28.667,28.756,28.499,28.499,545058,0
2006-08-03,28.394,28.896,28.357,28.792,850555,0
2006-08-04,28.967,29.17,28.347,28.517,517235,0
2006-08-07,28.394,28.499,28.128,28.301,357967,0
2006-08-08,28.301,28.309,27.596,27.707,876077,0
2006-08-09,27.889,28.026,27.17,27.188,750328,0
2006-08-10,27.024,27.564,27.024,27.536,480103,0
2006-08-11,27.424,27.424,26.98,27.141,435520,0
2006-08-14,27.299,27.414,26.97,27.065,228824,0
2006-08-15,27.386,27.536,27.235,27.443,311630,0
2006-08-16,27.614,27.725,27.414,27.606,397618,0
2006-08-17,27.606,27.856,27.546,27.809,371986,0
2006-08-18,27.847,27.997,27.669,27.856,251936,0
2006-08-21,27.707,27.88,27.517,27.517,235832,0
2006-08-22,27.481,27.916,27.481,27.66,353364,0
2006-08-23,27.754,27.863,27.49,27.744,285234,0
2006-08-24,27.782,27.88,27.395,27.471,176463,0
2006-08-25,27.339,27.433,27.112,27.188,147327,0
2006-08-28,27.17,27.395,27.112,27.358,151050,0
2006-08-29,27.33,27.376,27.084,27.273,213819,0
2006-08-30,27.254,27.509,27.254,27.366,234848,0
2006-08-31,27.517,27.517,27.198,27.33,136592,0
2006-09-01,27.358,27.405,27.131,27.254,163865,0
2006-09-05,27.315,27.829,27.131,27.791,504528,0
2006-09-06,27.564,27.642,27.074,27.235,306485,0
2006-09-07,27.065,27.112,26.756,26.81,277896,0
2006-09-08,26.82,27.17,26.668,27.024,193004,0
2006-09-11,27.007,27.15,26.748,26.98,224548,0
2006-09-12,27.065,27.536,26.988,27.481,185005,0
2006-09-13,27.564,27.574,27.28,27.536,171096,0
2006-09-14,27.349,27.366,26.952,27.216,324011,0
2006-09-15,27.349,28.074,27.315,27.889,660728,0
2006-09-18,27.829,27.953,27.715,27.873,282823,0
2006-09-19,27.847,27.99,27.471,27.762,640571,0
2006-09-20,27.99,28.128,27.772,28.128,392033,0
2006-09-21,28.128,28.263,27.926,28.074,360155,0
2006-09-22,27.98,28.055,27.582,27.679,231560,0
2006-09-25,27.837,27.98,27.433,27.847,289288,0
2006-09-26,27.725,27.829,27.526,27.707,235614,0
2006-09-27,27.606,28.2,27.596,28.046,658209,0
2006-09-28,28.017,28.273,27.997,28.164,438806,0
2006-09-29,28.235,28.235,27.819,27.899,521612,0
2006-10-02,27.899,27.971,27.188,27.28,514386,0
2006-10-03,27.131,27.65,27.074,27.33,327844,0
2006-10-04,27.17,27.395,26.97,27.358,545058,0
2006-10-05,27.315,27.66,27.28,27.65,551519,0
2006-10-06,27.564,27.564,27.198,27.386,278773,0
2006-10-09,27.264,27.623,27.179,27.574,231231,0
2006-10-10,27.65,27.65,27.17,27.17,354024,0
2006-10-11,26.997,27.065,26.564,26.801,507158,0
2006-10-12,26.829,27.112,26.748,26.962,394883,0
2006-10-13,27.526,27.944,27.349,27.697,681323,0
2006-10-16,27.697,27.801,27.614,27.707,410213,0
2006-10-17,27.614,27.873,27.395,27.801,732470,0
2006-10-18,27.997,28.093,27.471,27.606,564991,0
2006-10-19,27.481,27.536,27.112,27.254,494891,0
2006-10-20,27.254,27.414,27.065,27.386,693807,0
2006-10-23,27.339,27.847,27.235,27.715,1362639,0
2006-10-24,27.623,27.963,27.093,27.424,804331,0
2006-10-25,27.366,27.574,27.235,27.433,342302,0
2006-10-26,27.66,27.669,27.358,27.66,460931,0
2006-10-27,27.574,27.614,27.299,27.299,405725,0
2006-10-30,27.179,27.386,27.084,27.084,405833,0
2006-10-31,27.024,27.198,26.612,26.714,733462,0
2006-11-01,26.829,26.829,26.073,26.311,1200853,0
2006-11-02,26.191,26.651,26.083,26.564,534540,0
2006-11-03,26.564,26.659,26.356,26.456,197933,0
2006-11-06,26.474,26.687,26.456,26.465,244929,0
2006-11-07,26.414,26.775,26.414,26.706,324341,0
2006-11-08,26.538,26.668,26.385,26.564,276253,0
2006-11-09,26.584,26.584,26.245,26.376,352600,0
2006-11-10,26.446,26.446,26.121,26.32,278225,0
2006-11-13,26.2,26.493,26.2,26.405,272639,0
2006-11-14,26.405,26.483,26.2,26.465,335293,0
2006-11-15,26.502,26.748,26.465,26.748,452496,0
2006-11-16,26.801,26.801,26.564,26.784,260588,0
2006-11-17,26.766,26.876,26.511,26.876,322149,0
2006-11-20,26.915,27.112,26.775,26.988,367713,0
2006-11-21,26.895,26.997,26.706,26.766,188952,0
2006-11-22,26.723,26.867,26.564,26.81,257740,0
2006-11-24,26.687,26.81,26.574,26.723,63532,0
2006-11-27,26.731,26.74,26.245,26.348,413176,0
2006-11-28,26.255,26.538,26.21,26.474,498722,0
2006-11-29,26.564,26.793,26.255,26.385,394005,0
2006-11-30,26.338,26.555,26.155,26.474,403642,0
2006-12-01,26.456,26.555,26.102,26.456,366952,0
2006-12-04,26.424,26.839,26.385,26.784,619760,0
2006-12-05,26.839,26.988,26.706,26.839,340332,0
2006-12-06,26.839,27.057,26.839,26.98,191685,0
2006-12-07,27.386,27.386,26.848,26.905,339234,0
2006-12-08,26.848,27.048,26.801,26.962,209980,0
2006-12-11,26.962,27.093,26.793,26.848,189828,0
2006-12-12,26.858,26.944,26.641,26.82,274719,0
2006-12-13,27.024,27.093,26.74,26.766,243172,0
2006-12-14,26.82,26.98,26.632,26.659,303416,0
2006-12-15,26.659,26.74,26.465,26.465,549328,0
2006-12-18,26.474,26.706,26.093,26.255,606838,0
2006-12-19,26.093,26.121,25.801,26.018,747700,0
2006-12-20,25.955,26.055,25.801,25.964,342194,0
2006-12-21,26.065,26.102,25.653,25.964,526656,0
2006-12-22,25.964,26.018,25.689,25.782,363003,0
2006-12-26,25.856,26.112,25.653,25.991,210969,0
2006-12-27,26,26.238,25.991,26.191,301337,0
2006-12-28,26.182,26.219,25.972,26.146,204945,0
2006-12-29,26.073,26.112,25.564,25.753,424893,0
2007-01-03,25.9,26.093,25.508,25.772,657002,0
2007-01-04,25.716,25.734,25.47,25.672,472325,0
2007-01-05,25.608,25.801,25.48,25.653,493901,0
2007-01-08,25.653,25.663,25.316,25.564,527419,0
2007-01-09,25.498,25.546,25.334,25.47,531801,0
2007-01-10,25.379,25.546,25.196,25.407,336498,0
2007-01-11,25.461,25.635,25.234,25.608,452934,0
2007-01-12,25.608,25.725,25.572,25.707,252159,0
2007-01-16,25.734,25.972,25.644,25.792,574628,0
2007-01-17,25.699,25.753,25.564,25.653,370894,0
2007-01-18,25.635,25.743,25.564,25.58,490399,0
2007-01-19,25.489,25.838,25.424,25.792,415146,0
2007-01-22,25.743,25.792,25.16,25.234,940596,0
2007-01-23,25.187,25.415,25.107,25.306,519863,0
2007-01-24,25.334,25.59,25.272,25.59,387214,0
2007-01-25,25.59,25.625,25.361,25.452,652730,0
2007-01-26,25.47,25.608,25.407,25.517,345588,0
2007-01-29,25.433,25.644,25.433,25.564,622170,0
2007-01-30,25.635,25.699,25.564,25.672,260258,0
2007-01-31,25.59,25.909,25.555,25.856,468819,0
2007-02-01,25.872,26.255,25.872,26.165,721736,0
2007-02-02,26.13,26.255,25.955,26.238,475501,0
2007-02-05,26.146,26.311,26.121,26.191,514168,0
2007-02-06,26.2,26.292,26.083,26.255,447786,0
2007-02-07,26.338,26.483,26.238,26.438,363661,0
2007-02-08,26.446,26.493,26.238,26.395,314042,0
2007-02-09,26.431,26.446,26.121,26.245,401782,0
2007-02-12,26.292,26.338,25.829,25.964,494810,0
2007-02-13,25.964,26.037,25.58,25.725,692257,0
2007-02-14,25.734,25.981,25.689,25.955,737892,0
2007-02-15,26.018,26.174,25.846,26.174,559296,0
2007-02-16,26.13,26.219,26.055,26.13,454032,0
2007-02-20,26.055,26.083,25.753,25.964,536515,0
2007-02-21,25.919,25.935,25.763,25.819,307909,0
2007-02-22,25.882,26.037,25.753,25.863,297940,0
2007-02-23,25.792,25.829,25.517,25.81,354789,0
2007-02-26,25.972,26.263,25.955,26.2,610127,0
2007-02-27,26.018,26.093,25.59,25.672,624144,0
2007-02-28,25.734,25.782,25.461,25.699,554366,0
2007-03-01,25.452,25.635,25.107,25.498,597662,0
2007-03-02,25.407,25.508,25.123,25.215,606290,0
2007-03-05,25.107,25.663,25.05,25.47,895026,0
2007-03-06,25.564,25.801,25.461,25.743,813532,0
2007-03-07,25.734,25.734,25.344,25.424,539580,0
2007-03-08,25.537,25.672,25.389,25.546,436507,0
2007-03-09,25.68,25.716,25.47,25.537,655579,0
2007-03-12,25.546,25.625,25.398,25.59,372425,0
2007-03-13,25.48,25.537,25.041,25.097,512743,0
2007-03-14,25.041,25.792,24.66,25.16,597412,0
2007-03-15,25.097,25.442,25.05,25.352,575835,0
2007-03-16,25.334,25.792,25.152,25.225,614064,0
2007-03-19,25.352,25.564,25.178,25.344,721519,0
2007-03-20,25.361,25.599,25.279,25.517,645745,0
2007-03-21,25.498,25.599,25.196,25.498,498394,0
2007-03-22,25.564,25.653,25.225,25.325,645063,0
2007-03-23,25.361,25.424,24.951,25.079,990543,0
2007-03-26,25.169,25.262,24.923,25.107,517014,0
2007-03-27,25.014,25.041,24.777,24.832,402111,0
2007-03-28,24.786,24.904,24.376,24.739,523291,0
2007-03-29,24.832,24.851,24.385,24.667,867641,0
2007-03-30,24.642,24.767,24.429,24.694,561049,0
2007-04-02,24.73,24.73,23.974,24.332,1074338,0
2007-04-03,24.385,24.869,24.385,24.823,905434,0
2007-04-04,24.86,25.005,24.558,24.721,731815,0
2007-04-05,24.739,24.914,24.624,24.823,391925,0
2007-04-09,24.805,24.878,24.767,24.786,421716,0
2007-04-10,24.796,24.904,24.739,24.786,276362,0
2007-04-11,24.739,24.767,24.447,24.66,794580,0
2007-04-12,24.65,24.749,24.624,24.694,393785,0
2007-04-13,24.694,24.767,24.522,24.667,413283,0
2007-04-16,25.452,25.981,25.041,25.725,1023568,0
2007-04-17,25.846,25.955,25.59,25.644,619543,0
2007-04-18,25.564,26,25.564,25.891,550754,0
2007-04-19,25.689,25.846,25.572,25.699,397067,0
2007-04-20,25.909,26.008,25.734,25.991,569920,0
2007-04-23,25.856,26.102,25.546,25.672,565540,0
2007-04-24,24.146,24.586,23.452,23.89,2668977,0
2007-04-25,23.9,24.2,23.591,24.001,2481557,0
2007-04-26,24.057,24.066,23.735,23.955,1246534,0
2007-04-27,23.874,23.992,23.726,23.773,1171063,0
2007-04-30,23.735,23.856,23.452,23.509,1086825,0
2007-05-01,23.344,23.509,23.033,23.462,973634,0
2007-05-02,23.38,24.219,23.244,24.111,1539952,0
2007-05-03,24.155,24.239,23.819,24.111,930956,0
2007-05-04,24.121,24.239,23.945,24.111,653719,0
2007-05-07,24.057,24.322,23.89,23.936,576492,0
2007-05-08,23.801,23.926,23.735,23.874,511757,0
2007-05-09,23.782,23.91,23.681,23.718,1259019,0
2007-05-10,23.701,23.709,23.471,23.663,701364,0
2007-05-11,23.782,23.782,23.471,23.644,625237,0
2007-05-14,23.701,23.709,23.452,23.554,823717,0
2007-05-15,23.417,23.527,23.207,23.289,995909,0
2007-05-16,23.316,23.443,23.189,23.299,592923,0
2007-05-17,22.969,23.434,22.969,23.362,867641,0
2007-05-18,23.371,23.499,23.28,23.362,309443,0
2007-05-21,23.334,23.509,23.326,23.49,526544,0
2007-05-22,23.443,23.537,23.262,23.509,720975,0
2007-05-23,23.537,23.599,23.389,23.499,640792,0
2007-05-24,23.417,23.545,23.334,23.519,771908,0
2007-05-25,23.417,23.591,23.389,23.408,317383,0
2007-05-29,23.462,23.554,23.326,23.389,548891,0
2007-05-30,23.316,23.554,23.289,23.554,1059329,0
2007-05-31,24.038,24.038,23.537,23.792,594021,0
2007-06-01,23.819,23.819,23.527,23.691,707063,0
2007-06-04,23.563,23.745,23.48,23.718,700490,0
2007-06-05,23.599,23.735,23.554,23.691,375493,0
2007-06-06,23.617,23.754,23.617,23.691,630275,0
2007-06-07,23.563,23.644,23.408,23.408,852745,0
2007-06-08,23.408,23.563,23.344,23.462,684278,0
2007-06-11,23.452,23.691,23.408,23.691,916824,0
2007-06-12,23.609,23.773,23.563,23.563,1022307,0
2007-06-13,23.634,23.735,23.426,23.554,807396,0
2007-06-14,23.48,23.617,23.417,23.471,384145,0
2007-06-15,23.554,23.691,23.352,23.371,692381,0
2007-06-18,23.452,23.672,23.371,23.573,440778,0
2007-06-19,23.509,23.691,23.509,23.609,388421,0
2007-06-20,23.599,23.681,23.452,23.499,604646,0
2007-06-21,23.462,23.735,23.462,23.654,507266,0
2007-06-22,23.599,23.701,23.48,23.591,854278,0
2007-06-25,23.582,23.718,23.509,23.644,619760,0
2007-06-26,23.735,23.735,23.599,23.617,878924,0
2007-06-27,23.509,23.718,23.462,23.634,763910,0
2007-06-28,23.599,23.718,23.417,23.417,627863,0
2007-06-29,23.462,23.591,22.852,22.951,939828,0
2007-07-02,23.052,23.069,22.768,23.024,730612,0
2007-07-03,23.015,23.106,22.87,22.988,207671,0
2007-07-05,23.015,23.06,22.887,22.934,555022,0
2007-07-06,22.988,23.271,22.934,23.271,480430,0
2007-07-09,23.271,23.271,23.024,23.069,793266,0
2007-07-10,22.943,22.96,22.695,22.695,490068,0
2007-07-11,22.659,22.768,22.502,22.768,643968,0
2007-07-12,22.878,23.152,22.786,23.152,520082,0
2007-07-13,23.106,23.207,22.988,23.197,304513,0
2007-07-16,23.088,23.088,22.833,22.887,535086,0
2007-07-17,22.852,22.915,22.714,22.714,459509,0
2007-07-18,22.642,22.887,22.512,22.887,658425,0
2007-07-19,22.951,23.069,22.732,23.006,749341,0
2007-07-20,22.969,23.033,22.723,22.87,837848,0
2007-07-23,22.988,23.262,22.896,23.088,710349,0
2007-07-24,23.509,24.183,23.271,23.663,1837261,0
2007-07-25,23.917,24.229,23.828,24.174,1311707,0
2007-07-26,24.192,24.192,23.452,23.926,1453020,0
2007-07-27,23.856,24.066,23.48,23.782,916386,0
2007-07-30,23.726,23.874,23.509,23.701,772345,0
2007-07-31,23.754,24.01,23.38,23.462,837848,0
2007-08-01,23.352,23.882,23.234,23.828,1234043,0
2007-08-02,23.811,23.917,23.527,23.846,1071602,0
2007-08-03,23.726,23.819,23.096,23.096,832810,0
2007-08-06,23.681,24.401,23.078,24.401,871915,0
2007-08-07,24.219,25.325,23.983,25.152,1383015,0
2007-08-08,24.759,26.612,24.759,25.644,1639330,0
2007-08-09,25.289,25.663,24.739,25.334,1578539,0
2007-08-10,24.702,25.58,23.408,23.926,2067072,0
2007-08-13,24.137,24.219,23.591,24.057,881444,0
2007-08-14,23.983,24.522,23.48,23.499,575946,0
2007-08-15,23.408,24.456,23.408,23.701,734995,0
2007-08-16,23.634,24.075,22.823,23.735,965458,0
2007-08-17,24.351,24.615,23.599,23.955,759530,0
2007-08-20,23.955,24.447,23.882,24.257,493025,0
2007-08-21,24.103,24.512,23.792,24.351,615707,0
2007-08-22,24.65,25.115,24.502,24.932,681428,0
2007-08-23,24.951,25.107,23.9,24.02,736966,0
2007-08-24,23.936,24.137,23.644,24.137,469696,0
2007-08-27,23.945,24.447,23.801,24.303,459947,0
2007-08-28,24.2,24.332,23.926,23.926,369470,0
2007-08-29,24.066,24.531,23.91,24.531,391264,0
2007-08-30,24.502,24.767,24.322,24.502,483716,0
2007-08-31,24.796,24.796,24.484,24.576,444395,0
2007-09-04,24.522,24.878,24.466,24.721,539908,0
2007-09-05,24.502,24.786,24.137,24.694,323352,0
2007-09-06,24.702,24.721,24.313,24.615,248978,0
2007-09-07,24.385,24.711,23.964,24.066,543632,0
2007-09-10,24.164,24.322,23.846,24.075,286003,0
2007-09-11,24.257,24.65,24.075,24.567,431575,0
2007-09-12,24.65,24.995,24.2,24.247,314809,0
2007-09-13,24.419,24.522,23.89,24.359,299694,0
2007-09-14,24.146,24.476,24.093,24.409,212830,0
2007-09-17,24.376,24.512,24.284,24.332,381189,0
2007-09-18,24.512,24.832,24.137,24.786,263217,0
2007-09-19,24.805,24.86,24.341,24.359,622609,0
2007-09-20,24.2,24.239,23.983,24.03,290607,0
2007-09-21,24.239,24.322,23.874,23.89,660288,0
2007-09-24,23.9,24.229,23.599,23.974,1003689,0
2007-09-25,23.811,23.917,23.735,23.811,599277,0
2007-09-26,23.811,24.219,23.773,24.103,577480,0
2007-09-27,24.229,24.466,24.229,24.284,507705,0
2007-09-28,24.359,24.359,24.001,24.01,469369,0
2007-10-01,24.01,24.01,23.545,23.644,975537,0
2007-10-02,23.591,23.9,23.582,23.735,576492,0
2007-10-03,23.654,24.038,23.634,23.773,532459,0
2007-10-04,23.865,24.155,23.865,23.955,579778,0
2007-10-05,24.075,24.322,23.91,24.093,436507,0
2007-10-08,24.02,25.334,24.02,24.275,454470,0
2007-10-09,24.275,24.605,24.229,24.605,580001,0
2007-10-10,24.558,24.786,24.419,24.512,456767,0
2007-10-11,24.676,25.032,24.586,24.796,535086,0
2007-10-12,24.869,25.142,24.805,25.06,407587,0
2007-10-15,24.979,25.306,24.786,25.215,689098,0
2007-10-16,25.253,25.289,24.832,24.832,535855,0
2007-10-17,25.069,25.152,24.54,24.749,331126,0
2007-10-18,24.531,24.633,24.155,24.293,462466,0
2007-10-19,24.239,24.392,23.764,23.828,582297,0
2007-10-22,24.103,24.103,23.334,23.874,638275,0
2007-10-23,23.9,23.91,22.166,22.669,2068717,0
2007-10-24,22.366,22.494,21.318,22.166,1869577,0
2007-10-25,22.129,22.502,21.911,22.166,838394,0
2007-10-26,22.357,23.096,22.357,23.006,927012,0
2007-10-29,22.988,23.088,22.632,22.87,650432,0
2007-10-30,22.686,22.887,22.366,22.794,498173,0
2007-10-31,22.852,23.244,22.642,22.997,713634,0
2007-11-01,22.705,22.915,22.385,22.705,621403,0
2007-11-02,22.759,22.759,22.46,22.632,765114,0
2007-11-05,22.229,22.45,22.056,22.229,548323,0
2007-11-06,22.258,22.65,22.194,22.569,433329,0
2007-11-07,22.296,22.431,21.873,21.911,611982,0
2007-11-08,22.012,22.202,21.818,22.091,931066,0
2007-11-09,21.883,22.341,21.79,21.845,1248520,0
2007-11-12,21.818,22.686,21.818,22.54,967103,0
2007-11-13,22.741,22.786,22.485,22.786,280453,0
2007-11-14,22.915,23.006,22.421,22.512,451073,0
2007-11-15,22.45,22.512,22.082,22.212,418102,0
2007-11-16,22.249,22.44,21.893,22.056,859428,0
2007-11-19,21.883,22.091,21.809,21.818,668405,0
2007-11-20,21.771,21.947,21.401,21.747,598732,0
2007-11-21,21.553,21.693,21.242,21.445,416627,0
2007-11-23,21.544,21.883,21.48,21.828,189937,0
2007-11-26,21.771,21.911,21.09,21.09,421719,0
2007-11-27,21.143,22.074,21.143,21.947,717685,0
2007-11-28,22.138,22.322,22.039,22.239,503979,0
2007-11-29,22.091,22.202,21.854,22.184,365196,0
2007-11-30,22.322,22.53,22.212,22.46,531801,0
2007-12-03,22.296,22.842,22.286,22.714,737076,0
2007-12-04,22.485,22.786,22.485,22.522,439570,0
2007-12-05,22.823,22.934,22.475,22.759,408137,0
2007-12-06,22.695,22.794,22.431,22.55,604646,0
2007-12-07,22.559,22.705,22.375,22.669,400250,0
2007-12-10,22.686,22.813,22.341,22.569,705530,0
2007-12-11,22.578,22.677,21.93,22.012,747216,0
2007-12-12,22.53,22.65,21.419,21.665,700926,0
2007-12-13,21.517,22.184,21.426,22.166,672230,0
2007-12-14,21.828,22.267,21.771,21.828,363552,0
2007-12-17,21.684,21.911,21.426,21.463,412025,0
2007-12-18,21.6,21.771,21.28,21.754,547683,0
2007-12-19,21.711,21.883,21.472,21.628,403535,0
2007-12-20,21.747,21.818,21.401,21.61,511538,0
2007-12-21,21.836,21.994,21.472,21.947,763940,0
2007-12-24,22.012,22.578,21.911,22.55,200232,0
2007-12-26,22.403,22.475,22.012,22.021,243939,0
2007-12-27,21.883,22.021,21.638,21.711,260654,0
2007-12-28,21.762,21.994,21.426,21.61,320296,0
2007-12-31,21.534,21.703,21.28,21.454,336719,0
2008-01-02,21.327,21.656,21.181,21.364,787656,0
2008-01-03,21.364,21.534,21.19,21.252,598543,0
2008-01-04,21.008,21.563,21.008,21.28,379661,0
2008-01-07,21.419,21.472,21.099,21.171,555680,0
2008-01-08,21.197,21.454,20.604,20.613,503760,0
2008-01-09,20.541,20.715,20.194,20.641,730282,0
2008-01-10,20.46,21.242,20.358,20.998,813532,0
2008-01-11,20.041,20.578,19.326,20.312,1476695,0
2008-01-14,20.413,20.641,20.277,20.479,519204,0
2008-01-15,20.296,20.321,19.786,20.003,592705,0
2008-01-16,19.882,20.568,19.874,20.277,400183,0
2008-01-17,20.321,20.413,20.084,20.129,544724,0
2008-01-18,20.249,20.277,19.502,19.628,740623,0
2008-01-22,18.806,19.965,18.797,19.573,686890,0
2008-01-23,19.672,20.138,19.21,20.041,785648,0
2008-01-24,20.176,20.176,19.464,19.864,784616,0
2008-01-25,19.864,20.067,19.51,19.628,586260,0
2008-01-28,19.628,20.46,19.546,20.432,753942,0
2008-01-29,20.523,20.724,20.222,20.505,474731,0
2008-01-30,20.277,20.822,20.231,20.277,587118,0
2008-01-31,20.041,20.667,20.013,20.55,535957,0
2008-02-01,20.541,21.181,20.46,21.181,551660,0
2008-02-04,21.215,21.419,21.09,21.207,534211,0
2008-02-05,20.998,21.215,20.631,20.651,457866,0
2008-02-06,20.789,20.851,20.321,20.403,458959,0
2008-02-07,20.33,20.715,20.239,20.651,561377,0
2008-02-08,20.586,20.851,20.515,20.604,495106,0
2008-02-11,17.227,18.067,17.099,17.348,5247808,0
2008-02-12,17.464,17.556,16.644,16.86,1881080,0
2008-02-13,16.982,17.108,16.842,16.944,1237332,0
2008-02-14,16.944,17.018,16.726,16.917,998758,0
2008-02-15,16.87,17.037,16.851,16.998,795786,0
2008-02-19,17.144,17.144,16.833,16.833,1147675,0
2008-02-20,16.833,16.973,16.606,16.899,1127306,0
2008-02-21,17.027,17.083,16.624,16.69,503203,0
2008-02-22,16.815,16.842,16.424,16.772,909540,0
2008-02-25,16.781,16.953,16.514,16.907,836396,0
2008-02-26,16.851,16.944,16.716,16.87,654109,0
2008-02-27,16.763,17.125,16.743,17.027,844961,0
2008-02-28,16.907,16.953,16.314,16.462,1267371,0
2008-02-29,16.314,16.453,16.114,16.276,943497,0
2008-03-03,16.248,16.479,16.123,16.351,908033,0
2008-03-04,16.214,16.361,16.105,16.248,810245,0
2008-03-05,16.22,16.471,16.068,16.123,732626,0
2008-03-06,16.123,16.123,15.921,15.921,906064,0
2008-03-07,15.812,16.058,15.694,15.85,871386,0
2008-03-10,15.841,16.021,15.648,15.85,904010,0
2008-03-11,16.123,16.389,15.795,16.123,1116291,0
2008-03-12,16.187,16.258,15.756,15.766,1235591,0
2008-03-13,15.564,16.049,15.538,15.959,903243,0
2008-03-14,16.049,16.16,15.538,15.694,826568,0
2008-03-17,15.529,15.949,15.51,15.766,777988,0
2008-03-18,15.949,16.214,15.756,16.214,1056167,0
2008-03-19,16.341,16.424,16.105,16.105,620966,0
2008-03-20,16.078,16.389,16.039,16.37,578850,0
2008-03-24,16.37,16.79,16.332,16.38,438696,0
2008-03-25,16.38,16.973,16.268,16.879,704028,0
2008-03-26,16.763,16.79,16.488,16.505,415146,0
2008-03-27,16.488,16.567,16.114,16.141,462029,0
2008-03-28,16.195,16.268,15.795,15.866,483167,0
2008-03-31,15.866,16.114,15.676,15.866,674747,0
2008-04-01,15.949,16.17,15.183,16.021,1241801,0
2008-04-02,16.087,16.205,15.893,15.976,1157686,0
2008-04-03,15.949,16.17,15.866,16.16,569414,0
2008-04-04,16.114,16.195,15.874,16.021,753942,0
2008-04-07,16.078,16.258,16.039,16.17,444500,0
2008-04-08,16.16,16.187,15.62,15.704,563925,0
2008-04-09,15.74,15.747,15.519,15.529,452934,0
2008-04-10,15.493,15.704,15.429,15.519,517564,0
2008-04-11,15.355,15.556,15.328,15.328,390060,0
2008-04-14,15.355,15.365,15.201,15.209,588057,0
2008-04-15,15.262,15.483,15.209,15.466,836777,0
2008-04-16,15.601,15.629,15.227,15.629,1455577,0
2008-04-17,15.601,15.795,15.519,15.648,614406,0
2008-04-18,15.841,15.841,15.601,15.676,582050,0
2008-04-21,15.61,15.85,15.475,15.841,904128,0
2008-04-22,15.795,17.008,15.493,16.926,2172860,0
2008-04-23,17.064,17.528,16.944,17.473,1447481,0
2008-04-24,17.401,17.574,17.291,17.455,849888,0
2008-04-25,17.464,17.546,17.073,17.491,601985,0
2008-04-28,17.574,17.683,17.245,17.611,456090,0
2008-04-29,17.546,17.829,17.374,17.812,728895,0
2008-04-30,17.885,17.921,17.499,17.528,733097,0
2008-05-01,17.611,18.132,17.574,18.075,1377280,0
2008-05-02,18.165,18.165,17.802,17.821,902052,0
2008-05-05,17.692,17.876,17.528,17.747,581982,0
2008-05-06,17.629,17.867,17.629,17.792,531629,0
2008-05-07,17.848,17.848,17.263,17.263,532317,0
2008-05-08,17.357,17.419,17.198,17.291,413955,0
2008-05-09,17.163,17.674,17.144,17.583,544204,0
2008-05-12,17.629,17.683,17.445,17.611,358699,0
2008-05-13,17.649,17.72,17.508,17.639,322740,0
2008-05-14,17.72,17.821,17.546,17.649,526680,0
2008-05-15,17.692,17.692,17.437,17.603,421138,0
2008-05-16,17.658,17.683,17.217,17.263,598264,0
2008-05-19,17.236,17.556,17.154,17.464,838285,0
2008-05-20,17.437,17.445,17.254,17.383,582279,0
2008-05-21,17.383,17.537,17.348,17.365,903672,0
2008-05-22,17.365,17.574,17.32,17.537,474042,0
2008-05-23,17.445,17.445,17.134,17.328,969146,0
2008-05-27,17.328,17.445,17.108,17.172,1051307,0
2008-05-28,17.236,17.383,16.87,17.348,1085786,0
2008-05-29,17.273,17.603,17.198,17.528,793957,0
2008-05-30,17.499,17.812,17.445,17.773,2550228,0
2008-06-02,17.692,18.039,17.611,17.773,1492460,0
2008-06-03,17.783,17.903,17.565,17.658,650503,0
2008-06-04,17.629,17.683,17.41,17.621,608088,0
2008-06-05,17.812,18.039,17.666,18.003,1083684,0
2008-06-06,17.894,18.039,17.658,17.658,1107959,0
2008-06-09,17.858,18.433,17.783,17.848,1362041,0
2008-06-10,17.747,17.984,17.546,17.792,1561085,0
2008-06-11,17.829,17.958,17.701,17.72,1090616,0
2008-06-12,17.848,18.095,17.783,17.858,721502,0
2008-06-13,18.029,18.029,17.658,18.003,582599,0
2008-06-16,17.903,18.132,17.728,18.057,582359,0
2008-06-17,18.075,18.165,17.911,17.994,619158,0
2008-06-18,17.876,18.159,17.792,17.921,537021,0
2008-06-19,17.903,18.369,17.821,18.359,721152,0
2008-06-20,18.095,18.295,17.747,17.783,1228146,0
2008-06-23,17.829,18.35,17.711,18.122,1079809,0
2008-06-24,18.085,18.15,17.611,17.658,763877,0
2008-06-25,17.674,17.94,17.499,17.593,768211,0
2008-06-26,17.455,17.499,17.198,17.198,1380608,0
2008-06-27,17.134,17.263,16.596,16.699,2400345,0
2008-06-30,16.716,16.716,15.822,15.874,2278138,0
2008-07-01,15.684,16.141,15.658,16.105,1841647,0
2008-07-02,16.123,16.322,16.021,16.021,881336,0
2008-07-03,16.068,16.258,15.94,16.16,658596,0
2008-07-07,16.268,16.424,16.039,16.141,1311795,0
2008-07-08,16.16,16.558,15.966,16.558,972150,0
2008-07-09,16.558,16.707,16.068,16.105,833548,0
2008-07-10,16.23,16.596,15.984,16.351,1024597,0
2008-07-11,16.214,16.471,16.031,16.434,1050200,0
2008-07-14,16.523,16.644,16.039,16.039,1004333,0
2008-07-15,15.976,16.389,15.921,15.984,916125,0
2008-07-16,15.903,16.772,15.721,16.763,1258831,0
2008-07-17,16.799,17.565,16.531,17.073,1663934,0
2008-07-18,16.097,16.248,15.209,15.694,3527753,0
2008-07-21,15.711,15.747,15.119,15.146,1943360,0
2008-07-22,15.082,15.931,14.889,15.884,1617939,0
2008-07-23,15.976,16.332,15.601,16.268,1539517,0
2008-07-24,16.322,16.322,15.721,15.775,1071191,0
2008-07-25,15.866,15.984,15.448,15.747,866941,0
2008-07-28,15.694,15.694,15.282,15.282,1076949,0
2008-07-29,15.375,15.601,15.183,15.483,1514664,0
2008-07-30,15.564,16.341,15.564,16.003,1258701,0
2008-07-31,15.921,16.214,15.775,16.039,830802,0
2008-08-01,16.416,16.662,15.658,15.874,1135362,0
2008-08-04,15.893,16.068,15.704,15.993,724504,0
2008-08-05,16.105,16.434,16.105,16.434,579376,0
2008-08-06,16.38,16.681,16.031,16.462,1052628,0
2008-08-07,16.258,16.634,16.195,16.389,871457,0
2008-08-08,16.397,16.799,16.38,16.734,632934,0
2008-08-11,16.734,17.144,16.549,16.982,597435,0
2008-08-12,16.889,17.163,16.671,16.953,659429,0
2008-08-13,16.953,17.163,16.86,17.018,542915,0
2008-08-14,16.953,17.392,16.899,17.357,473835,0
2008-08-15,17.348,17.603,17.117,17.565,473612,0
2008-08-18,17.574,17.773,17.357,17.392,546747,0
2008-08-19,17.374,17.701,17.281,17.603,912221,0
2008-08-20,17.603,17.949,17.537,17.783,1024357,0
2008-08-21,17.683,18.159,17.583,17.894,768928,0
2008-08-22,17.984,18.232,17.773,17.894,931853,0
2008-08-25,17.755,17.802,17.556,17.603,403804,0
2008-08-26,17.565,18.029,17.401,18.011,577154,0
2008-08-27,17.976,18.15,17.867,18.011,445326,0
2008-08-28,18.011,18.424,17.903,18.395,714725,0
2008-08-29,18.075,18.568,18.075,18.55,639237,0
2008-09-02,18.753,18.87,18.633,18.851,812708,0
2008-09-03,18.861,19.326,18.771,19.326,1080784,0
2008-09-04,19.162,19.319,18.971,18.971,1033292,0
2008-09-05,18.843,19.882,18.843,19.857,1386985,0
2008-09-08,20.277,20.479,19.016,19.591,2181098,0
2008-09-09,19.529,19.692,19.053,19.181,1718789,0
2008-09-10,19.29,19.519,18.87,19.191,1087811,0
2008-09-11,18.908,19.219,18.369,19.162,1043196,0
2008-09-12,18.998,19.493,18.998,19.228,1522556,0
2008-09-15,18.679,19.389,18.165,18.597,1409212,0
2008-09-16,18.333,20.204,18.313,19.921,2243138,0
2008-09-17,19.654,20.932,19.361,20.367,2669359,0
2008-09-18,20.312,21.181,19.892,21.09,3385483,0
2008-09-19,21.099,25.022,19.767,21.873,3344124,0
2008-09-22,21.215,21.517,20.296,20.78,959574,0
2008-09-23,20.798,21.336,20.394,20.604,879825,0
2008-09-24,20.604,20.696,19.938,20.45,675062,0
2008-09-25,20.541,21.027,20.34,20.541,875324,0
2008-09-26,20.277,21.463,20.138,20.789,685110,0
2008-09-29,20.515,21.171,19.271,19.519,1127417,0
2008-09-30,19.857,19.948,19.143,19.738,1070853,0
2008-10-01,19.609,20.129,19.529,19.786,997162,0
2008-10-02,19.711,19.921,19.474,19.786,955811,0
2008-10-03,19.786,20.112,19.446,19.644,1082947,0
2008-10-06,19.299,19.493,18.379,18.989,1190093,0
2008-10-07,19.026,19.21,18.333,18.333,1170018,0
2008-10-08,18.26,18.935,17.72,18.122,996592,0
2008-10-09,18.232,18.395,16.453,16.453,1255338,0
2008-10-10,16.195,17.217,14.999,17.217,2204978,0
2008-10-13,17.491,18.889,16.907,18.889,1096850,0
2008-10-14,19.599,19.599,17.054,17.198,821722,0
2008-10-15,16.899,17.383,15.183,16.889,1077711,0
2008-10-16,16.86,17.301,15.841,17.301,1202329,0
2008-10-17,17.027,17.537,16.38,16.944,752320,0
2008-10-20,17.045,18.26,16.808,18.26,613539,0
2008-10-21,18.142,18.441,16.998,17.482,1573675,0
2008-10-22,17.281,17.867,17.064,17.348,1089920,0
2008-10-23,17.348,17.537,15.976,16.596,906531,0
2008-10-24,16.049,17.027,15.795,16.37,988873,0
2008-10-27,16.285,16.361,14.855,15.802,1172337,0
2008-10-28,16.058,17.491,16.058,17.491,1196425,0
2008-10-29,17.445,17.921,17.263,17.499,1375870,0
2008-10-30,17.755,17.949,17.357,17.94,705339,0
2008-10-31,18.204,18.944,17.921,18.733,841841,0
2008-11-03,19.162,19.692,18.962,19.546,1065768,0
2008-11-04,19.828,19.948,19.619,19.837,1313027,0
2008-11-05,19.692,19.837,18.724,18.761,1194177,0
2008-11-06,18.714,19.126,18.633,18.706,1040949,0
2008-11-07,18.771,19.089,18.295,18.918,656188,0
2008-11-10,19.172,19.172,18.029,18.104,1198544,0
2008-11-11,17.692,18.497,17.301,18.232,907482,0
2008-11-12,18.251,18.597,18.122,18.122,925230,0
2008-11-13,18.241,19.446,17.829,19.446,1358015,0
2008-11-14,19.299,19.628,18.588,18.642,1079565,0
2008-11-17,18.487,18.98,18.323,18.333,730255,0
2008-11-18,18.333,18.607,17.765,18.497,1055327,0
2008-11-19,18.459,18.541,17.301,17.328,1051404,0
2008-11-20,17.117,17.94,16.012,16.068,1707058,0
2008-11-21,16.248,16.833,16.114,16.37,2134862,0
2008-11-24,16.671,17.491,16.314,17.32,1868020,0
2008-11-25,17.32,17.701,16.944,17.683,1226193,0
2008-11-26,17.273,18.122,17.099,18.122,854392,0
2008-11-28,18.075,18.241,17.802,18.165,351397,0
2008-12-01,17.383,18.104,16.842,16.998,1322444,0
2008-12-02,17.207,17.921,16.889,17.858,1122336,0
2008-12-03,17.583,18.823,17.491,18.806,1114127,0
2008-12-04,18.588,18.823,17.701,17.976,970762,0
2008-12-05,17.858,19.126,17.683,19.126,1381437,0
2008-12-08,19.399,19.984,18.506,18.753,1055546,0
2008-12-09,18.642,19.089,18.487,18.66,1397685,0
2008-12-10,18.714,19.126,17.994,18.451,882230,0
2008-12-11,18.241,18.241,17.117,17.245,2190453,0
2008-12-12,17.037,17.666,16.523,17.574,1149741,0
2008-12-15,17.518,17.629,17.027,17.357,1122299,0
2008-12-16,17.482,18.559,17.117,18.459,1133995,0
2008-12-17,18.313,18.624,17.994,18.26,692199,0
2008-12-18,18.295,18.797,18.26,18.532,997146,0
2008-12-19,18.607,18.861,18.232,18.433,1105304,0
2008-12-22,18.385,18.615,18.049,18.385,867338,0
2008-12-23,18.478,18.578,18.003,18.15,665623,0
2008-12-24,18.113,18.165,17.658,17.812,361483,0
2008-12-26,17.894,18.379,17.839,18.341,432813,0
2008-12-29,18.266,18.532,18.003,18.515,629879,0
2008-12-30,18.487,19.089,18.424,19.053,703202,0
2008-12-31,19.053,19.162,18.935,19.08,1026309,0
2009-01-02,19.106,19.126,18.441,18.633,1054841,0
2009-01-05,18.559,19.126,18.55,19.061,1190113,0
2009-01-06,19.08,19.628,18.935,19.529,1974084,0
2009-01-07,19.326,19.582,19.044,19.106,1017435,0
2009-01-08,19.061,19.344,19.053,19.219,1153225,0
2009-01-09,19.172,19.263,18.98,19.071,949393,0
2009-01-12,19.08,19.099,18.578,18.771,761212,0
2009-01-13,18.743,19.336,18.615,19.281,1021043,0
2009-01-14,19.016,19.134,18.441,18.532,1073569,0
2009-01-15,18.323,18.861,18.049,18.597,890095,0
2009-01-16,18.733,19.061,18.568,18.815,983257,0
2009-01-20,18.568,19.399,18.204,18.266,1643261,0
2009-01-21,18.633,18.669,17.658,18.588,1457834,0
2009-01-22,18.251,18.532,17.821,17.903,963065,0
2009-01-23,17.603,18.067,17.117,17.949,1002764,0
2009-01-26,17.93,17.93,16.926,17.217,1242053,0
2009-01-27,17.32,17.755,17.092,17.747,1111032,0
2009-01-28,18.15,18.55,16.889,18.333,1781061,0
2009-01-29,18.142,18.223,17.499,17.574,843416,0
2009-01-30,17.491,17.848,17.117,17.464,1047954,0
2009-02-02,17.263,17.994,17.099,17.949,996543,0
2009-02-03,17.848,18.057,17.537,17.867,851791,0
2009-02-04,17.629,17.728,16.16,16.541,1837607,0
2009-02-05,16.488,16.935,16.434,16.799,839479,0
2009-02-06,16.917,17.198,16.753,17.125,992051,0
2009-02-09,17.31,17.31,16.716,17.163,559197,0
2009-02-10,17.008,17.301,16.514,16.606,1319099,0
2009-02-11,16.716,16.899,16.453,16.815,877848,0
2009-02-12,16.479,17.263,16.479,17.154,936486,0
2009-02-13,17.108,17.348,16.471,16.989,1071614,0
2009-02-17,17.108,17.858,16.523,16.87,1636189,0
2009-02-18,17.839,18.441,16.443,16.707,742293,0
2009-02-19,16.699,16.935,15.822,15.931,977765,0
2009-02-20,15.747,15.86,15.393,15.601,1631939,0
2009-02-23,15.756,15.884,14.828,15.018,1457851,0
2009-02-24,15.026,15.866,14.606,15.831,2024087,0
2009-02-25,15.666,15.785,15.209,15.384,976248,0
2009-02-26,15.574,15.574,14.717,15.082,1026868,0
2009-02-27,14.809,15.73,14.809,15.402,1489753,0
2009-03-02,15.101,15.529,15.009,15.046,1249277,0
2009-03-03,15.237,15.237,14.57,14.707,1160997,0
2009-03-04,14.845,15.3,14.579,15.036,1110377,0
2009-03-05,14.736,15.146,14.518,14.633,1476504,0
2009-03-06,14.597,14.881,14.359,14.579,1542157,0
2009-03-09,14.499,14.772,14.197,14.288,1131560,0
2009-03-10,14.489,14.855,13.649,14.855,1996140,0
2009-03-11,14.872,14.872,14.322,14.425,1263681,0
2009-03-12,14.443,15.046,14.021,14.98,1580529,0
2009-03-13,15.082,15.601,14.961,15.51,1017206,0
2009-03-16,15.666,15.666,14.809,14.862,1364822,0
2009-03-17,14.717,15.583,14.597,15.583,1244938,0
2009-03-18,15.574,16.17,15.173,16.151,1435876,0
2009-03-19,16.23,16.23,15.638,15.694,1404981,0
2009-03-20,15.993,16.058,15.666,15.747,1112672,0
2009-03-23,16.132,16.87,15.802,16.842,1682171,0
2009-03-24,16.662,16.879,16.205,16.505,1452611,0
2009-03-25,16.644,17.073,16.361,17.018,1386422,0
2009-03-26,17.144,17.144,16.606,17.144,1265146,0
2009-03-27,16.963,17.328,16.734,17.018,1044690,0
2009-03-30,16.514,17.217,16.351,16.824,1330660,0
2009-03-31,16.86,17.348,16.634,17.263,1353288,0
2009-04-01,17.018,17.099,16.606,16.87,1612067,0
2009-04-02,17.144,17.338,16.917,17.254,1502855,0
2009-04-03,17.099,17.338,16.86,17.245,1181943,0
2009-04-06,17.073,17.236,16.953,16.963,1046453,0
2009-04-07,16.699,16.989,16.596,16.653,1300022,0
2009-04-08,16.808,16.973,16.558,16.899,636851,0
2009-04-09,16.917,17.092,16.123,17.083,2222289,0
2009-04-13,16.926,17.683,16.558,17.666,1528712,0
2009-04-14,17.445,17.728,17.134,17.163,1131811,0
2009-04-15,17.144,17.649,16.799,17.621,844787,0
2009-04-16,17.658,17.666,17.172,17.357,1473574,0
2009-04-17,17.217,17.603,17.092,17.482,1290235,0
2009-04-20,17.263,18.132,16.743,16.926,1755963,0
2009-04-21,16.671,17.401,16.039,17.365,2157382,0
2009-04-22,17.546,17.728,16.799,17.073,2067193,0
2009-04-23,16.998,16.998,16.268,16.799,1856261,0
2009-04-24,16.899,16.953,16.332,16.671,2117675,0
2009-04-27,16.567,16.879,16.078,16.662,2011560,0
2009-04-28,16.332,17.083,16.205,16.808,1484046,0
2009-04-29,16.889,17.858,16.889,17.792,1945985,0
2009-04-30,17.903,18.104,17.603,17.765,1458766,0
2009-05-01,17.674,17.812,17.189,17.301,1043224,0
2009-05-04,17.383,17.482,16.671,16.963,2312937,0
2009-05-05,16.935,17.099,16.549,16.606,1718265,0
2009-05-06,16.634,16.824,16.389,16.781,2082651,0
2009-05-07,16.998,17.054,16.606,16.707,1543531,0
2009-05-08,17.027,17.437,16.734,17.437,1419127,0
2009-05-11,16.926,17.537,16.577,17.125,1349139,0
2009-05-12,17.144,17.348,16.879,17.045,1204133,0
2009-05-13,16.753,17.254,16.753,16.889,1287933,0
2009-05-14,16.917,17.227,16.833,17.054,1190498,0
2009-05-15,16.973,17.064,16.615,17.018,1123126,0
2009-05-18,17.117,17.419,16.726,17.357,1330388,0
2009-05-19,17.291,17.365,16.899,16.944,721177,0
2009-05-20,17.018,17.281,16.842,16.889,1225008,0
2009-05-21,16.799,17.182,16.753,17.144,853814,0
2009-05-22,17.134,17.41,16.899,16.953,958154,0
2009-05-26,16.86,17.357,16.743,17.32,1021341,0
2009-05-27,17.291,17.338,16.889,16.907,961600,0
2009-05-28,17.037,17.374,16.889,17.163,1136658,0
2009-05-29,17.134,17.611,16.86,17.603,1313198,0
2009-06-01,17.711,17.976,17.593,17.858,1213376,0
2009-06-02,17.773,18.313,17.773,18.122,925854,0
2009-06-03,18.075,18.223,17.984,18.039,799202,0
2009-06-04,18.113,18.185,17.829,18.159,930505,0
2009-06-05,18.241,18.251,17.858,18.029,990414,0
2009-06-08,17.848,18.175,17.839,18.075,1130894,0
2009-06-09,18.159,18.223,17.829,18.085,733933,0
2009-06-10,18.175,18.26,17.984,18.232,869141,0
2009-06-11,18.095,18.532,18.049,18.204,847418,0
2009-06-12,18.142,18.214,17.728,18.057,506354,0
2009-06-15,17.921,18.104,17.747,17.911,943587,0
2009-06-16,17.821,18.029,17.666,17.674,617684,0
2009-06-17,17.683,18.085,17.683,17.792,832440,0
2009-06-18,17.802,18.003,17.603,17.894,779040,0
2009-06-19,17.976,18.104,17.773,18.085,886081,0
2009-06-22,17.994,18.214,17.783,17.802,1129308,0
2009-06-23,17.903,17.93,17.518,17.583,1116045,0
2009-06-24,17.674,17.765,17.574,17.683,779532,0
2009-06-25,17.658,17.968,17.528,17.958,531102,0
2009-06-26,17.94,17.984,17.765,17.812,1567629,0
2009-06-29,17.876,18.122,17.812,18.085,662952,0
2009-06-30,18.075,18.204,17.976,18.194,599810,0
2009-07-01,18.232,18.26,17.949,18.095,903035,0
2009-07-02,17.93,18.104,17.674,17.674,809022,0
2009-07-06,17.674,17.911,17.546,17.639,1033196,0
2009-07-07,17.629,17.792,17.328,17.328,881432,0
2009-07-08,17.273,17.473,17.064,17.189,1235078,0
2009-07-09,17.392,17.392,16.833,16.973,1147575,0
2009-07-10,16.917,17.037,16.851,16.926,606921,0
2009-07-13,17.073,17.445,16.982,17.427,1064736,0
2009-07-14,17.401,17.427,17.154,17.348,414536,0
2009-07-15,17.473,17.639,17.301,17.621,936814,0
2009-07-16,17.556,17.747,17.419,17.728,737520,0
2009-07-17,17.72,17.783,17.537,17.639,645029,0
2009-07-20,17.639,17.692,17.419,17.639,798212,0
2009-07-21,16.734,17.666,16.734,17.301,1503732,0
2009-07-22,17.144,17.701,17.073,17.383,731015,0
2009-07-23,17.383,17.747,17.32,17.649,845152,0
2009-07-24,17.583,17.674,17.419,17.649,364984,0
2009-07-27,17.593,17.738,17.374,17.683,488058,0
2009-07-28,17.683,17.829,17.593,17.738,514444,0
2009-07-29,17.629,17.949,17.603,17.867,597767,0
2009-07-30,17.894,17.984,17.666,17.839,987734,0
2009-07-31,17.876,17.976,17.508,17.508,943478,0
2009-08-03,17.72,17.858,17.491,17.858,748995,0
2009-08-04,17.821,18.021,17.683,18.003,809720,0
2009-08-05,17.976,18.104,17.829,18.011,860700,0
2009-08-06,17.958,18.122,17.72,17.858,601867,0
2009-08-07,18.003,18.057,17.821,18.003,560373,0
2009-08-10,17.949,18.003,17.72,17.839,528718,0
2009-08-11,17.738,17.903,17.72,17.773,696363,0
2009-08-12,17.773,18.029,17.621,17.812,732778,0
2009-08-13,17.94,18.104,17.649,17.921,966177,0
2009-08-14,17.994,18.029,17.621,17.876,501420,0
2009-08-17,17.639,17.802,17.629,17.649,816767,0
2009-08-18,17.674,17.765,17.445,17.611,523554,0
2009-08-19,17.455,17.783,17.383,17.747,674676,0
2009-08-20,17.839,17.858,17.556,17.738,615358,0
2009-08-21,17.839,18.075,17.812,18.011,778349,0
2009-08-24,18.057,18.26,18.011,18.142,581039,0
2009-08-25,18.165,18.251,18.075,18.159,747926,0
2009-08-26,18.159,18.159,17.94,18.011,431099,0
2009-08-27,17.93,18.132,17.867,18.057,356574,0
2009-08-28,18.194,18.194,18.003,18.194,472195,0
2009-08-31,18.067,18.165,17.885,18.142,625599,0
2009-09-01,17.674,18.214,17.621,17.621,950763,0
2009-09-02,17.611,17.728,17.348,17.565,620808,0
2009-09-03,17.621,17.621,17.348,17.565,537348,0
2009-09-04,17.565,17.747,17.41,17.747,390872,0
2009-09-08,17.728,17.839,17.537,17.583,416916,0
2009-09-09,17.603,17.711,17.245,17.683,579330,0
2009-09-10,17.658,17.755,17.491,17.728,560197,0
2009-09-11,17.792,17.792,17.464,17.574,532929,0
2009-09-14,17.464,17.747,17.365,17.738,625409,0
2009-09-15,17.755,17.755,17.464,17.528,574220,0
2009-09-16,17.556,17.858,17.427,17.839,734959,0
2009-09-17,17.765,18.011,17.692,17.701,677496,0
2009-09-18,17.738,17.747,17.499,17.528,778522,0
2009-09-21,17.473,17.701,17.445,17.491,579250,0
2009-09-22,17.621,17.621,17.348,17.41,491978,0
2009-09-23,17.41,17.491,17.117,17.328,559426,0
2009-09-24,17.348,17.537,17.263,17.31,715023,0
2009-09-25,17.31,17.357,17.008,17.099,688567,0
2009-09-28,17.108,17.546,17.073,17.546,689716,0
2009-09-29,17.556,17.593,17.401,17.464,889432,0
2009-09-30,17.518,17.537,17.245,17.491,1124612,0
2009-10-01,17.482,17.821,17.401,17.491,1129010,0
2009-10-02,17.464,17.848,17.301,17.392,868414,0
2009-10-05,17.491,17.491,17.217,17.383,800373,0
2009-10-06,17.437,17.639,17.348,17.629,394131,0
2009-10-07,17.603,17.692,17.464,17.649,355486,0
2009-10-08,17.621,17.885,17.603,17.802,855356,0
2009-10-09,17.747,17.911,17.701,17.903,462208,0
2009-10-12,17.94,17.968,17.829,17.894,237788,0
2009-10-13,17.821,17.894,17.639,17.738,440173,0
2009-10-14,17.848,17.976,17.683,17.903,752953,0
2009-10-15,17.858,18.085,17.821,17.984,736721,0
2009-10-16,17.867,17.93,17.528,17.738,874791,0
2009-10-19,17.701,17.829,17.546,17.692,843584,0
2009-10-20,17.611,17.792,17.198,17.281,1144721,0
2009-10-21,17.273,17.658,17.054,17.054,966578,0
2009-10-22,17.083,17.273,17.018,17.144,874594,0
2009-10-23,17.154,17.154,16.944,17.037,807131,0
2009-10-26,17.083,17.217,16.716,16.763,1103627,0
2009-10-27,16.79,17.027,16.753,16.815,1160336,0
2009-10-28,16.743,16.973,16.615,16.644,903155,0
2009-10-29,16.781,16.953,16.606,16.907,1075461,0
2009-10-30,16.808,16.851,16.587,16.772,1385654,0
2009-11-02,16.79,16.86,16.523,16.69,931272,0
2009-11-03,16.653,16.707,16.462,16.69,1087172,0
2009-11-04,16.799,16.917,16.644,16.671,774643,0
2009-11-05,16.781,16.851,16.681,16.781,806721,0
2009-11-06,16.634,16.889,16.577,16.824,482150,0
2009-11-09,16.917,17.064,16.781,17.054,776512,0
2009-11-10,17.027,17.144,16.917,17.092,727640,0
2009-11-11,17.154,17.189,16.982,17.092,515012,0
2009-11-12,17.037,17.108,16.69,16.699,618783,0
2009-11-13,16.634,16.763,16.577,16.615,460802,0
2009-11-16,16.653,16.833,16.587,16.662,652610,0
2009-11-17,16.606,16.681,16.453,16.662,500677,0
2009-11-18,16.615,16.634,16.434,16.523,498079,0
2009-11-19,16.453,16.497,16.123,16.351,861439,0
2009-11-20,16.258,16.341,16.097,16.276,712831,0
2009-11-23,16.37,16.424,16.276,16.424,637471,0
2009-11-24,16.416,16.416,16.304,16.361,568674,0
2009-11-25,16.38,16.488,16.351,16.424,412577,0
2009-11-27,16.078,16.294,16.003,16.087,369283,0
2009-11-30,16.021,16.294,15.959,16.294,796030,0
2009-12-01,16.38,16.434,16.214,16.24,829467,0
2009-12-02,16.276,16.38,16.123,16.304,405494,0
2009-12-03,16.361,16.416,16.23,16.268,928122,0
2009-12-04,16.434,16.471,16.23,16.361,951741,0
2009-12-07,16.285,16.361,16.16,16.179,538836,0
2009-12-08,16.068,16.17,16.012,16.123,460260,0
2009-12-09,16.16,16.258,16.049,16.258,762723,0
2009-12-10,16.361,16.497,16.23,16.424,753153,0
2009-12-11,15.949,16.285,15.61,16.24,2457678,0
2009-12-14,16.332,16.424,16.205,16.332,651983,0
2009-12-15,16.258,16.285,16.123,16.268,930242,0
2009-12-16,16.341,16.488,16.187,16.407,936823,0
2009-12-17,16.361,16.462,16.24,16.407,694500,0
2009-12-18,16.407,16.523,16.276,16.322,1460113,0
2009-12-21,16.38,16.531,16.24,16.38,567675,0
2009-12-22,16.416,16.587,16.276,16.523,606779,0
2009-12-23,16.587,16.681,16.443,16.644,480622,0
2009-12-24,16.699,16.808,16.634,16.799,295059,0
2009-12-28,16.87,16.879,16.558,16.624,611179,0
2009-12-29,16.662,16.799,16.497,16.734,810199,0
2009-12-30,16.671,16.799,16.615,16.699,511229,0
2009-12-31,16.734,16.734,16.407,16.407,540964,0
2010-01-04,16.479,16.514,16.304,16.443,787317,0
2010-01-05,16.389,16.424,16.16,16.322,932077,0
2010-01-06,16.276,16.351,16.097,16.179,1302825,0
2010-01-07,16.195,16.258,16.068,16.187,1171497,0
2010-01-08,16.17,16.17,16.031,16.105,619143,0
2010-01-11,16.205,16.22,16.123,16.17,825894,0
2010-01-12,16.132,16.23,16.105,16.187,925409,0
2010-01-13,16.187,16.304,16.114,16.285,1893406,0
2010-01-14,16.214,16.361,16.195,16.351,958765,0
2010-01-15,16.332,16.341,16.195,16.22,849129,0
2010-01-19,16.17,16.304,16.17,16.304,896852,0
2010-01-20,16.179,16.268,16.123,16.248,947325,0
2010-01-21,16.248,16.424,16.17,16.37,1211474,0
2010-01-22,16.397,16.523,16.258,16.332,1082624,0
2010-01-25,16.462,16.462,16.258,16.332,702534,0
2010-01-26,16.351,16.434,16.258,16.268,622956,0
2010-01-27,16.294,16.389,16.097,16.258,1149911,0
2010-01-28,16.322,16.322,15.966,16.087,1125327,0
2010-01-29,16.097,16.16,16.068,16.068,754541,0
2010-02-01,16.068,16.151,16.031,16.078,811954,0
2010-02-02,16.058,16.205,16.049,16.205,484888,0
2010-02-03,16.17,16.322,16.114,16.285,766785,0
2010-02-04,16.24,16.443,16.114,16.294,976364,0
2010-02-05,16.268,16.389,16.123,16.214,1198261,0
2010-02-08,16.214,16.407,16.078,16.214,973773,0
2010-02-09,16.314,16.361,16.16,16.205,864531,0
2010-02-10,16.151,16.187,16.049,16.151,754858,0
2010-02-11,16.141,16.205,16.049,16.151,904634,0
2010-02-12,16.049,16.179,16.039,16.16,720498,0
2010-02-16,16.021,16.021,15.054,15.119,2810407,0
2010-02-17,15.101,15.201,14.899,15.101,2224711,0
2010-02-18,15.063,15.138,14.999,15.063,1471949,0
2010-02-19,15.201,15.337,14.971,15.262,2820023,0
2010-02-22,15.291,15.319,15.209,15.291,1553364,0
2010-02-23,15.272,15.475,15.217,15.355,1026604,0
2010-02-24,15.355,15.493,15.3,15.475,708130,0
2010-02-25,15.355,15.493,15.328,15.421,679505,0
2010-02-26,15.411,15.466,15.192,15.319,1262231,0
2010-03-01,15.337,15.529,15.282,15.375,743117,0
2010-03-02,15.365,15.448,15.272,15.448,412519,0
2010-03-03,15.466,15.62,15.402,15.592,803546,0
2010-03-04,15.638,15.73,15.475,15.684,823659,0
2010-03-05,15.73,15.874,15.648,15.85,1160965,0
2010-03-08,15.795,15.903,15.73,15.802,555180,0
2010-03-09,15.73,15.976,15.658,15.921,822525,0
2010-03-10,15.866,16.021,15.711,16.021,811359,0
2010-03-11,15.931,16.187,15.884,16.141,858728,0
2010-03-12,16.17,16.24,15.993,16.132,752536,0
2010-03-15,16.141,16.187,16.003,16.16,678421,0
2010-03-16,16.132,16.214,16.087,16.195,251647,0
2010-03-17,16.268,16.37,16.049,16.322,383496,0
2010-03-18,16.285,16.389,16.205,16.37,517925,0
2010-03-19,16.37,16.424,16.031,16.416,968392,0
2010-03-22,16.37,16.488,16.258,16.351,373078,0
2010-03-23,16.37,16.434,16.22,16.434,487172,0
2010-03-24,16.38,16.497,16.322,16.397,408844,0
2010-03-25,16.434,16.523,16.304,16.304,584463,0
2010-03-26,16.304,16.407,16.23,16.258,597485,0
2010-03-29,16.285,16.341,16.179,16.276,770106,0
2010-03-30,16.314,16.434,16.187,16.416,546547,0
2010-03-31,16.361,16.488,16.294,16.361,527378,0
2010-04-01,16.37,16.424,16.114,16.187,441517,0
2010-04-05,16.195,16.276,16.123,16.24,513817,0
2010-04-06,16.114,16.351,16.114,16.351,540394,0
2010-04-07,16.285,16.424,16.23,16.424,625191,0
2010-04-08,16.416,16.523,16.361,16.523,608276,0
2010-04-09,16.514,16.707,16.453,16.707,536513,0
2010-04-12,16.615,16.824,16.577,16.808,660051,0
2010-04-13,16.808,16.998,16.781,16.963,512544,0
2010-04-14,17.064,17.189,16.989,17.154,994423,0
2010-04-15,17.099,17.427,17.083,17.207,768040,0
2010-04-16,17.163,17.227,16.944,16.973,854486,0
2010-04-19,16.907,17.31,16.833,17.254,946258,0
2010-04-20,17.245,17.93,17.083,17.839,2239344,0
2010-04-21,17.812,17.812,17.611,17.765,1498695,0
2010-04-22,17.701,18.075,17.658,18.067,1768325,0
2010-04-23,18.104,18.304,17.968,18.285,1194013,0
2010-04-26,18.241,18.313,18.085,18.122,1046091,0
2010-04-27,18.011,18.142,17.894,17.984,1792244,0
2010-04-28,18.039,18.276,17.885,18.085,1642335,0
2010-04-29,18.214,18.487,18.142,18.487,1137658,0
2010-04-30,18.487,18.541,18.285,18.385,1474070,0
2010-05-03,18.35,18.469,18.251,18.395,947980,0
2010-05-04,18.266,18.379,18.159,18.285,1338024,0
2010-05-05,18.122,18.379,18.011,18.039,1402723,0
2010-05-06,17.976,18.132,7.3401,17.338,2079596,0
2010-05-07,17.365,17.621,17.217,17.357,2817399,0
2010-05-10,17.556,17.802,17.546,17.765,1446370,0
2010-05-11,17.603,17.984,17.574,17.867,791575,0
2010-05-12,17.958,18.185,17.783,18.104,815361,0
2010-05-13,18.021,18.241,18.003,18.095,1468479,0
2010-05-14,18.021,18.113,17.701,17.821,961743,0
2010-05-17,17.876,18.067,17.711,18.039,1159268,0
2010-05-18,18.204,18.204,17.821,17.829,1057958,0
2010-05-19,17.755,18.039,17.674,17.921,1447937,0
2010-05-20,17.666,17.802,17.374,17.41,1779601,0
2010-05-21,17.273,17.491,17.163,17.437,1500434,0
2010-05-24,17.437,17.738,17.207,17.464,1102752,0
2010-05-25,17.144,17.357,16.953,17.328,1491188,0
2010-05-26,17.455,17.639,17.374,17.427,906632,0
2010-05-27,17.658,18.039,17.518,18.011,1137887,0
2010-05-28,17.976,18.075,17.867,17.894,907801,0
2010-06-01,17.755,18.011,17.658,17.674,712249,0
2010-06-02,17.755,17.876,17.603,17.876,581169,0
2010-06-03,17.876,18.185,17.839,18.104,834600,0
2010-06-04,17.94,17.984,17.603,17.621,1319314,0
2010-06-07,17.701,17.773,17.301,17.301,1155303,0
2010-06-08,17.365,17.401,17.027,17.374,1229955,0
2010-06-09,17.41,17.427,17.073,17.134,1132637,0
2010-06-10,17.639,17.885,17.528,17.885,1530884,0
2010-06-11,17.728,17.994,17.658,17.994,416347,0
2010-06-14,18.075,18.313,17.949,18.26,995172,0
2010-06-15,18.295,18.633,18.175,18.615,802672,0
2010-06-16,18.578,18.669,18.441,18.497,807299,0
2010-06-17,18.459,18.497,18.313,18.424,800936,0
2010-06-18,18.433,18.523,18.35,18.451,848513,0
2010-06-21,18.624,18.624,18.304,18.369,889600,0
2010-06-22,18.404,18.414,18.113,18.122,1048264,0
2010-06-23,18.067,18.194,17.93,18.057,453927,0
2010-06-24,17.94,18.175,17.903,17.994,744931,0
2010-06-25,17.994,18.194,17.93,18.067,2170554,0
2010-06-28,18.113,18.232,18.039,18.085,946929,0
2010-06-29,17.876,17.894,17.603,17.666,1380161,0
2010-06-30,17.648,17.711,17.409,17.472,1059876,0
2010-07-01,17.499,17.603,17.31,17.473,1885395,0
2010-07-02,17.528,17.603,17.227,17.254,818060,0
2010-07-06,17.419,17.674,17.227,17.31,756825,0
2010-07-07,17.374,17.593,17.291,17.593,860512,0
2010-07-08,17.711,17.728,17.482,17.683,698644,0
2010-07-09,17.666,17.773,17.603,17.773,393895,0
2010-07-12,17.683,17.755,17.473,17.621,471503,0
2010-07-13,17.765,18.204,17.666,18.185,858842,0
2010-07-14,18.122,18.122,17.921,17.949,454554,0
2010-07-15,17.921,17.968,17.683,17.773,514038,0
2010-07-16,17.711,17.802,17.273,17.301,790292,0
2010-07-19,17.392,17.455,17.245,17.41,751222,0
2010-07-20,17.683,18.266,17.593,18.26,2092104,0
2010-07-21,18.295,18.35,17.711,17.755,1361610,0
2010-07-22,18.295,18.441,18.113,18.341,1700625,0
2010-07-23,18.251,18.506,18.232,18.433,1138161,0
2010-07-26,18.487,18.578,18.379,18.469,928145,0
2010-07-27,18.523,18.532,18.142,18.26,1232348,0
2010-07-28,18.26,18.285,18.204,18.251,707928,0
2010-07-29,18.379,18.441,17.958,18.194,567299,0
2010-07-30,18.057,18.333,17.94,18.276,809303,0
2010-08-02,18.441,18.478,18.241,18.369,1043709,0
2010-08-03,18.35,18.369,18.104,18.159,654178,0
2010-08-04,18.132,18.369,18.132,18.369,631806,0
2010-08-05,18.241,18.395,18.204,18.333,676986,0
2010-08-06,18.175,18.323,17.968,18.323,482671,0
2010-08-09,18.379,18.743,18.313,18.714,942569,0
2010-08-10,18.506,18.597,18.379,18.497,503487,0
2010-08-11,18.241,18.241,18.003,18.039,613156,0
2010-08-12,17.783,17.93,17.738,17.829,693962,0
2010-08-13,17.812,17.885,17.658,17.711,497227,0
2010-08-16,17.658,17.792,17.546,17.701,307437,0
2010-08-17,17.812,18.113,17.728,17.958,318186,0
2010-08-18,17.976,18.165,17.812,18.075,661997,0
2010-08-19,18.039,18.057,17.821,17.829,415227,0
2010-08-20,17.821,17.885,17.649,17.783,526401,0
2010-08-23,17.885,17.958,17.783,17.812,240983,0
2010-08-24,17.666,17.773,17.593,17.611,426704,0
2010-08-25,17.491,17.583,17.348,17.565,1003873,0
2010-08-26,17.574,17.639,17.445,17.499,297622,0
2010-08-27,17.621,17.829,17.392,17.829,417931,0
2010-08-30,17.728,17.812,17.473,17.473,311861,0
2010-08-31,17.498,17.508,17.206,17.382,885585,0
2010-09-01,17.537,17.692,17.427,17.692,662301,0
2010-09-02,17.755,18.142,17.701,18.142,733092,0
2010-09-03,18.313,18.341,18.039,18.113,651774,0
2010-09-07,18.095,18.204,17.773,17.792,399437,0
2010-09-08,17.773,17.949,17.773,17.839,518574,0
2010-09-09,18.067,18.104,17.93,18.085,455442,0
2010-09-10,18.15,18.35,18.095,18.214,861160,0
2010-09-13,18.323,18.433,18.214,18.395,576710,0
2010-09-14,18.404,18.515,18.251,18.414,553521,0
2010-09-15,18.385,18.532,18.295,18.433,422869,0
2010-09-16,18.35,18.469,18.323,18.414,236312,0
2010-09-17,18.459,18.578,18.341,18.515,782460,0
2010-09-20,18.532,18.578,18.414,18.568,543235,0
2010-09-21,18.55,18.714,18.469,18.568,511822,0
2010-09-22,18.469,18.532,18.251,18.295,420594,0
2010-09-23,18.204,18.276,17.984,18.029,489155,0
2010-09-24,18.185,18.459,18.15,18.404,504497,0
2010-09-27,18.369,18.395,18.095,18.122,868854,0
2010-09-28,18.175,18.214,17.894,17.976,1013466,0
2010-09-29,17.976,18.285,17.821,18.142,360570,0
2010-09-30,18.26,18.633,18.194,18.433,1011599,0
2010-10-01,18.523,18.55,18.323,18.414,633587,0
2010-10-04,18.379,18.487,18.15,18.223,438165,0
2010-10-05,18.395,18.523,18.194,18.506,526035,0
2010-10-06,18.532,18.607,18.304,18.597,453427,0
2010-10-07,18.688,18.706,18.523,18.66,747576,0
2010-10-08,18.633,18.633,18.359,18.541,446283,0
2010-10-11,18.497,18.714,18.459,18.55,345723,0
2010-10-12,18.515,18.714,18.385,18.688,297729,0
2010-10-13,18.743,18.971,18.669,18.889,523080,0
2010-10-14,18.998,19.172,18.733,18.815,859471,0
2010-10-15,18.925,18.998,18.806,18.935,580848,0
2010-10-18,18.962,19.008,18.688,18.925,980246,0
2010-10-19,19.582,19.847,19.106,19.628,2184497,0
2010-10-20,19.767,19.857,19.711,19.847,714681,0
2010-10-21,19.902,20.075,19.81,19.857,647813,0
2010-10-22,19.864,20.167,19.837,20.167,729296,0
2010-10-25,20.212,20.376,20.049,20.148,587109,0
2010-10-26,20.031,20.432,19.965,20.33,830111,0
2010-10-27,20.176,20.403,20.176,20.394,621548,0
2010-10-28,20.515,20.586,20.304,20.413,514630,0
2010-10-29,20.41,20.458,20.302,20.347,812707,0
2010-11-01,20.35,20.442,20.222,20.296,633204,0
2010-11-02,20.46,20.523,20.249,20.277,657932,0
2010-11-03,20.312,20.55,20.204,20.505,839629,0
2010-11-04,20.631,20.988,20.568,20.978,681149,0
2010-11-05,20.879,21.197,20.879,21.027,531854,0
2010-11-08,20.969,21.027,20.798,21.027,610297,0
2010-11-09,21.045,21.063,20.705,20.715,444458,0
2010-11-10,20.686,20.906,20.623,20.906,429852,0
2010-11-11,20.753,20.869,20.686,20.789,325902,0
2010-11-12,20.641,20.734,20.586,20.595,395669,0
2010-11-15,20.641,20.988,20.623,20.869,621400,0
2010-11-16,20.724,20.805,20.385,20.442,642872,0
2010-11-17,20.515,20.631,20.394,20.488,365135,0
2010-11-18,20.753,20.906,20.686,20.822,443151,0
2010-11-19,20.744,20.744,20.541,20.568,421336,0
2010-11-22,20.515,20.667,20.45,20.578,572688,0
2010-11-23,20.432,20.686,20.385,20.641,1007867,0
2010-11-24,20.789,21.152,20.705,21.054,499818,0
2010-11-26,20.869,20.924,20.744,20.744,329397,0
2010-11-29,20.705,20.959,20.595,20.924,732322,0
2010-11-30,20.772,20.933,20.715,20.88,698559,0
2010-12-01,21.133,21.454,21.09,21.435,809991,0
2010-12-02,21.489,21.737,21.48,21.729,574808,0
2010-12-03,21.711,21.762,21.215,21.401,1453699,0
2010-12-06,21.28,21.309,21.063,21.124,914771,0
2010-12-07,21.181,21.364,21.045,21.09,871963,0
2010-12-08,21.152,21.472,21.124,21.419,727736,0
2010-12-09,21.544,21.544,21.318,21.454,532670,0
2010-12-10,21.524,21.737,21.472,21.665,377656,0
2010-12-13,21.754,21.845,21.647,21.771,424148,0
2010-12-14,21.818,22.109,21.8,21.967,513332,0
2010-12-15,21.938,22.021,21.771,21.78,479157,0
2010-12-16,21.771,21.976,21.721,21.818,636258,0
2010-12-17,21.828,21.893,21.809,21.864,446521,0
2010-12-20,21.828,21.901,21.729,21.845,606953,0
2010-12-21,21.883,22.003,21.771,22.003,406422,0
2010-12-22,22.003,22.267,21.976,22.091,475114,0
2010-12-23,22.031,22.129,21.901,21.976,425507,0
2010-12-27,21.864,22.119,21.845,22.056,263149,0
2010-12-28,22.039,22.047,21.721,22.031,352797,0
2010-12-29,22.087,22.104,21.942,22.087,233422,0
2010-12-30,21.998,22.171,21.942,22.026,236333,0
2010-12-31,21.881,21.985,21.807,21.852,312816,0
2011-01-03,22.021,22.46,22.003,22.421,883669,0
2011-01-04,22.45,22.45,21.737,21.79,995855,0
2011-01-05,21.818,22.091,21.507,22.031,785082,0
2011-01-06,22.074,22.267,21.938,22.166,883497,0
2011-01-07,22.184,22.267,21.864,22.039,553092,0
2011-01-10,21.994,22.357,21.864,22.258,719686,0
2011-01-11,22.296,22.403,22.184,22.403,457417,0
2011-01-12,22.53,22.642,22.276,22.357,730042,0
2011-01-13,22.314,22.393,22.194,22.239,420697,0
2011-01-14,22.166,22.55,22.074,22.502,397303,0
2011-01-18,22.502,22.659,22.322,22.659,865498,0
2011-01-19,22.559,22.596,22.348,22.467,618117,0
2011-01-20,22.403,22.53,22.296,22.366,519221,0
2011-01-21,22.431,22.431,22.129,22.239,403357,0
2011-01-24,22.229,22.366,22.082,22.314,475978,0
2011-01-25,22.258,22.823,22.258,22.804,1538544,0
2011-01-26,22.786,22.915,22.669,22.813,811787,0
2011-01-27,22.823,22.823,22.642,22.732,738812,0
2011-01-28,22.686,22.823,22.421,22.55,602990,0
2011-01-31,22.575,22.712,22.379,22.601,595288,0
2011-02-01,22.686,22.768,22.578,22.596,1189862,0
2011-02-02,22.55,22.588,22.239,22.331,690488,0
2011-02-03,22.322,22.375,22.239,22.296,448480,0
2011-02-04,22.331,22.642,22.304,22.512,690495,0
2011-02-07,22.677,22.686,22.431,22.522,433080,0
2011-02-08,22.55,22.906,22.45,22.768,1501261,0
2011-02-09,22.732,23.052,22.686,23.033,1029507,0
2011-02-10,22.749,22.997,22.723,22.915,892776,0
2011-02-11,22.794,23.106,22.723,23.043,521106,0
2011-02-14,23.069,23.18,22.997,23.114,351978,0
2011-02-15,23.033,23.718,23.033,23.644,1195276,0
2011-02-16,23.926,24.057,23.709,23.91,809625,0
2011-02-18,24.21,24.284,23.964,24.2,537012,0
2011-02-22,24.001,24.192,23.773,23.936,728397,0
2011-02-23,23.811,23.811,23.417,23.554,775708,0
2011-02-24,23.554,23.718,23.316,23.509,709272,0
2011-02-25,23.672,23.936,23.462,23.936,490571,0
2011-02-28,23.984,24.13,23.755,23.866,495515,0
2011-03-01,23.89,23.945,23.316,23.49,914269,0
2011-03-02,23.443,23.452,22.878,23.124,839505,0
2011-03-03,23.38,23.764,23.207,23.663,766120,0
2011-03-04,23.654,23.663,22.997,23.134,936858,0
2011-03-07,23.244,23.308,22.934,23.06,1234409,0
2011-03-08,23.096,23.49,23.088,23.471,763991,0
2011-03-09,23.389,23.389,23.114,23.124,520480,0
2011-03-10,22.878,22.896,22.714,22.749,760419,0
2011-03-11,22.569,23.289,22.522,23.207,1469491,0
2011-03-14,23.006,23.443,22.861,23.124,706265,0
2011-03-15,22.578,23.069,22.569,22.887,884964,0
2011-03-16,22.823,23.052,22.613,22.786,1640427,0
2011-03-17,23.067,23.095,22.683,22.711,755119,0
2011-03-18,22.861,22.861,22.578,22.714,979138,0
2011-03-21,22.794,23.078,22.741,22.861,680758,0
2011-03-22,22.852,22.978,22.686,22.714,383156,0
2011-03-23,22.642,22.852,22.485,22.741,480252,0
2011-03-24,22.813,22.813,22.613,22.677,630209,0
2011-03-25,22.714,23.143,22.705,22.906,580141,0
2011-03-28,22.906,23.024,22.852,22.87,423740,0
2011-03-29,22.813,23.134,22.759,23.033,570196,0
2011-03-30,23.078,23.49,23.006,23.408,570714,0
2011-03-31,23.339,23.691,23.33,23.552,763253,0
2011-04-01,23.663,24.01,23.663,24.01,743884,0
2011-04-04,24.057,24.351,24.001,24.332,825099,0
2011-04-05,24.334,24.56,24.202,24.45,800369,0
2011-04-06,24.558,24.711,24.419,24.429,1140791,0
2011-04-07,24.394,24.635,24.361,24.57,969091,0
2011-04-08,24.635,24.645,24.13,24.221,497859,0
2011-04-11,24.257,24.303,24.075,24.174,332227,0
2011-04-12,24.068,24.094,23.857,23.866,316871,0
2011-04-13,23.936,24.146,23.837,24.075,391291,0
2011-04-14,23.936,24.066,23.846,23.874,507563,0
2011-04-15,23.883,24.139,23.838,23.866,410301,0
2011-04-18,23.617,23.802,23.023,23.701,1035507,0
2011-04-19,23.051,23.71,22.922,22.941,1154976,0
2011-04-20,23.104,23.225,22.932,23.095,961626,0
2011-04-21,23.076,23.142,22.922,22.959,878540,0
2011-04-25,23.254,23.254,22.794,22.842,917157,0
2011-04-26,22.84,22.959,22.675,22.932,912942,0
2011-04-27,22.903,23.095,22.811,22.995,1249879,0
2011-04-28,23.086,23.508,22.995,23.479,1559224,0
2011-04-29,23.468,23.597,23.267,23.597,797770,0
2011-05-02,23.654,23.783,23.307,23.333,597682,0
2011-05-03,23.307,23.398,23.142,23.261,404415,0
2011-05-04,23.225,23.288,23.023,23.225,505574,0
2011-05-05,23.159,23.352,22.967,23.113,657986,0
2011-05-06,23.343,23.407,23.151,23.261,836209,0
2011-05-09,23.205,23.416,23.032,23.233,529955,0
2011-05-10,23.315,23.461,23.243,23.442,487246,0
2011-05-11,23.37,23.461,23.132,23.243,476119,0
2011-05-12,23.196,23.554,23.032,23.554,612679,0
2011-05-13,23.518,23.701,23.361,23.452,689213,0
2011-05-16,23.361,23.901,23.361,23.819,879268,0
2011-05-17,23.755,23.819,23.479,23.545,895228,0
2011-05-18,23.617,24.068,23.563,24.039,583281,0
2011-05-19,24.157,24.221,23.838,23.911,754571,0
2011-05-20,23.984,23.984,23.726,23.726,661225,0
2011-05-23,23.545,23.545,23.315,23.452,588511,0
2011-05-24,23.563,23.563,23.416,23.499,722204,0
2011-05-25,23.765,23.765,23.461,23.573,673738,0
2011-05-26,23.499,23.891,23.489,23.811,528452,0
2011-05-27,23.838,23.956,23.783,23.883,333041,0
2011-05-31,24.116,24.169,23.892,24.169,721594,0
2011-06-01,24.148,24.148,23.635,23.663,794233,0
2011-06-02,23.672,23.847,23.626,23.838,556478,0
2011-06-03,23.599,23.883,23.471,23.774,558931,0
2011-06-06,23.745,23.819,23.644,23.672,543766,0
2011-06-07,23.765,23.792,23.554,23.617,500897,0
2011-06-08,23.563,23.563,23.225,23.325,747427,0
2011-06-09,23.388,23.442,23.178,23.315,510860,0
2011-06-10,23.187,23.253,22.894,22.976,679466,0
2011-06-13,23.032,23.142,22.894,23.023,702033,0
2011-06-14,23.187,23.426,23.095,23.253,337015,0
2011-06-15,23.051,23.187,22.84,22.903,819996,0
2011-06-16,22.94,23.151,22.884,22.994,523158,0
2011-06-17,23.132,23.196,22.894,22.913,660053,0
2011-06-20,22.82,23.132,22.82,22.976,439459,0
2011-06-21,23.132,23.672,23.086,23.617,1456336,0
2011-06-22,23.582,23.718,23.479,23.479,619832,0
2011-06-23,23.261,23.471,23.086,23.471,871538,0
2011-06-24,23.461,23.489,23.059,23.059,1264667,0
2011-06-27,23.041,23.215,22.986,23.004,1103443,0
2011-06-28,23.123,23.215,23.004,23.041,576559,0
2011-06-29,23.132,23.398,23.113,23.37,1162693,0
2011-06-30,23.452,23.704,23.314,23.5,1200602,0
2011-07-01,23.501,23.72,23.289,23.703,961316,0
2011-07-05,23.684,23.703,23.426,23.463,776614,0
2011-07-06,23.353,23.703,23.326,23.611,627719,0
2011-07-07,23.748,23.904,23.738,23.869,537520,0
2011-07-08,23.611,23.795,23.584,23.703,623243,0
2011-07-11,23.452,23.536,23.123,23.151,714410,0
2011-07-12,23.059,23.353,23.059,23.159,705035,0
2011-07-13,23.225,23.379,23.013,23.051,765015,0
2011-07-14,23.151,23.196,22.675,22.721,687294,0
2011-07-15,22.81,22.819,22.323,22.359,920205,0
2011-07-18,22.208,22.327,21.803,21.831,1667419,0
2011-07-19,20.439,21.093,19.969,20.144,7186634,0
2011-07-20,20.202,20.394,19.736,19.844,2609957,0
2011-07-21,20.092,20.174,19.871,20.166,1720398,0
2011-07-22,20.181,20.181,19.942,19.959,1164680,0
2011-07-25,19.871,20.192,19.736,20.001,1904987,0
2011-07-26,20.07,20.42,19.998,20.2,1776868,0
2011-07-27,20.156,20.578,20.127,20.275,1880467,0
2011-07-28,20.318,20.43,20.016,20.053,1056392,0
2011-07-29,19.906,20.091,19.722,19.97,1242322,0
2011-08-01,20.153,20.153,19.693,19.867,1018181,0
2011-08-02,19.77,19.95,19.456,19.464,922739,0
2011-08-03,19.456,19.684,19.253,19.656,1095834,0
2011-08-04,19.436,19.529,19.077,19.123,2500370,0
2011-08-05,19.326,19.335,18.242,18.489,2752990,0
2011-08-08,18.057,18.406,16.899,16.899,3517480,0
2011-08-09,17.238,17.726,16.725,17.708,4458728,0
2011-08-10,17.45,17.579,17.029,17.047,3245040,0
2011-08-11,17.119,18.224,17.065,18.048,1643983,0
2011-08-12,18.252,18.296,17.79,17.883,1405166,0
2011-08-15,17.948,18.351,17.948,18.351,819798,0
2011-08-16,18.132,18.38,17.993,18.214,932290,0
2011-08-17,18.277,18.534,18.232,18.453,1130542,0
2011-08-18,17.929,18.028,17.477,17.617,1365255,0
2011-08-19,17.431,18.075,17.404,17.617,1229562,0
2011-08-22,17.975,18.057,17.543,17.753,1408533,0
2011-08-23,17.819,18.334,17.753,18.334,1156611,0
2011-08-24,18.296,18.645,18.232,18.509,1191505,0
2011-08-25,18.718,18.738,18.15,18.343,1278492,0
2011-08-26,18.252,18.931,18.214,18.784,1197961,0
2011-08-29,19.032,19.344,18.856,19.318,1272783,0
2011-08-30,19.234,19.399,18.968,19.28,941548,0
2011-08-31,19.398,19.511,19.112,19.317,991720,0
2011-09-01,19.456,19.538,19.005,19.013,1505271,0
2011-09-02,18.835,18.844,18.356,18.366,596973,0
2011-09-06,17.744,18.242,17.744,18.122,1029414,0
2011-09-07,18.421,18.642,18.3,18.633,773548,0
2011-09-08,18.499,18.619,18.324,18.324,1018856,0
2011-09-09,18.185,18.214,17.664,18.01,1355650,0
2011-09-12,17.561,17.866,17.431,17.8,1316756,0
2011-09-13,17.771,17.901,17.495,17.617,1245965,0
2011-09-14,17.744,17.819,17.294,17.459,1833644,0
2011-09-15,17.635,17.655,17.341,17.495,1303238,0
2011-09-16,17.571,17.671,17.294,17.477,1365720,0
2011-09-19,17.229,17.276,17.019,17.119,1148222,0
2011-09-20,17.248,17.477,17.11,17.11,1132603,0
2011-09-21,17.166,17.192,16.575,16.595,1804292,0
2011-09-22,16.272,16.376,15.804,15.997,2323162,0
2011-09-23,15.952,16.191,15.877,16.137,1495454,0
2011-09-26,16.28,16.698,15.979,16.698,1842533,0
2011-09-27,16.954,17.323,16.86,16.99,1557290,0
2011-09-28,17.075,17.075,16.45,16.459,903829,0
2011-09-29,16.824,16.973,16.45,16.733,1201575,0
2011-09-30,16.452,16.656,16.369,16.369,1353683,0
2011-10-03,16.319,16.477,15.501,15.629,2183420,0
2011-10-04,15.451,16.316,15.422,16.287,1727414,0
2011-10-05,16.241,16.554,15.891,16.474,1445328,0
2011-10-06,16.428,16.704,16.287,16.696,1244252,0
2011-10-07,16.76,16.822,16.222,16.222,1051841,0
2011-10-10,16.53,16.807,16.468,16.807,1044922,0
2011-10-11,16.642,16.833,16.495,16.698,771940,0
2011-10-12,16.87,16.99,16.688,16.733,2370729,0
2011-10-13,16.642,17.065,16.52,16.982,2127671,0
2011-10-14,17.22,17.248,16.696,16.953,1563544,0
2011-10-17,16.733,17.009,16.395,16.486,1877967,0
2011-10-18,16.78,18.232,16.67,18.085,4546408,0
2011-10-19,17.827,18.461,17.809,18.387,2817411,0
2011-10-20,18.534,18.976,18.461,18.949,3042688,0
2011-10-21,19.197,19.77,19.021,19.77,2788118,0
2011-10-24,20.146,20.525,19.943,20.442,3431699,0
2011-10-25,20.174,20.394,19.823,20.047,1889004,0
2011-10-26,20.367,20.534,20.091,20.497,1573669,0
2011-10-27,21.3,21.428,20.645,20.976,1990927,0
2011-10-28,20.71,20.838,20.561,20.819,1633193,0
2011-10-31,20.405,20.821,20.377,20.377,1068802,0
2011-11-01,19.896,20.211,19.761,19.823,2032785,0
2011-11-02,20.146,20.276,19.96,20.276,1361779,0
2011-11-03,20.394,20.507,19.999,20.461,1115726,0
2011-11-04,20.174,20.304,19.925,20.221,985911,0
2011-11-07,20.146,20.286,19.832,20.091,1039559,0
2011-11-08,20.267,20.507,19.868,20.471,970542,0
2011-11-09,19.98,20.174,19.851,19.934,1218337,0
2011-11-10,20.109,20.211,19.86,20.047,732624,0
2011-11-11,20.32,20.497,20.258,20.461,603618,0
2011-11-14,20.295,20.33,19.99,20.047,593196,0
2011-11-15,19.896,20.184,19.851,19.952,1041114,0
2011-11-16,19.751,19.916,19.519,19.555,922430,0
2011-11-17,19.639,19.78,19.207,19.38,973808,0
2011-11-18,19.511,19.511,19.225,19.446,612448,0
2011-11-21,19.131,19.207,18.771,18.882,977126,0
2011-11-22,18.901,18.947,18.522,18.633,778359,0
2011-11-23,18.505,18.505,18.136,18.189,1038552,0
2011-11-25,18.117,18.383,18.042,18.228,324975,0
2011-11-28,18.734,18.734,18.411,18.577,728530,0
2011-11-29,18.549,18.577,18.366,18.458,834082,0
2011-11-30,19.159,19.253,18.834,19.253,1066702,0
2011-12-01,19.207,19.474,19.103,19.388,1173893,0
2011-12-02,19.483,19.804,19.483,19.583,1085107,0
2011-12-05,19.78,19.97,19.63,19.804,743207,0
2011-12-06,19.721,19.85,19.618,19.803,601900,0
2011-12-07,19.334,19.851,19.251,19.804,1151520,0
2011-12-08,19.666,19.78,19.583,19.63,950985,0
2011-12-09,19.684,20.174,19.601,20.109,994551,0
2011-12-12,19.99,20.202,19.804,20.174,1662502,0
2011-12-13,20.23,20.34,20.018,20.118,1463332,0
2011-12-14,19.943,20.174,19.943,20.055,783903,0
2011-12-15,20.276,20.32,20.047,20.081,1291970,0
2011-12-16,20.304,20.616,19.868,20.184,2969355,0
2011-12-19,20.23,20.33,19.732,19.925,1149529,0
2011-12-20,20.174,20.607,20.099,20.507,1249790,0
2011-12-21,20.489,20.58,20.358,20.534,747568,0
2011-12-22,20.561,20.69,20.433,20.653,656837,0
2011-12-23,20.758,20.885,20.645,20.775,551848,0
2011-12-27,20.7,20.866,20.661,20.661,495556,0
2011-12-28,20.71,20.719,20.451,20.461,522060,0
2011-12-29,20.561,20.903,20.442,20.885,762052,0
2011-12-30,20.838,20.976,20.719,20.885,525115,0
2012-01-03,21.152,21.375,20.947,20.976,1257786,0
2012-01-04,21.005,21.005,20.534,20.571,1119410,0
2012-01-05,20.451,20.71,20.165,20.645,754895,0
2012-01-06,20.663,20.831,20.368,20.673,1106752,0
2012-01-09,20.671,20.866,20.671,20.838,587234,0
2012-01-10,21.107,21.281,20.875,21.142,1007196,0
2012-01-11,21.11,21.39,20.924,21.315,1126568,0
2012-01-12,21.37,21.472,21.047,21.166,753670,0
2012-01-13,20.788,21.166,20.788,21.047,775004,0
2012-01-17,21.118,21.257,20.813,20.859,883604,0
2012-01-18,20.813,21.146,20.692,21.136,743113,0
2012-01-19,21.175,21.229,20.924,20.989,1072709,0
2012-01-20,20.85,21.37,20.821,21.361,1087642,0
2012-01-23,21.352,21.453,21.184,21.361,510536,0
2012-01-24,21.219,21.611,21.219,21.333,853356,0
2012-01-25,21.276,21.453,20.231,21.433,630127,0
2012-01-26,21.534,21.563,21.315,21.398,661268,0
2012-01-27,21.285,21.39,21.11,21.361,735804,0
2012-01-30,20.96,21.325,20.769,21.146,1349771,0
2012-01-31,21.426,21.464,21,21.103,620440,0
2012-02-01,21.408,21.705,21.267,21.601,994072,0
2012-02-02,21.658,21.926,21.563,21.812,889984,0
2012-02-03,21.992,22.166,21.534,21.629,3413131,0
2012-02-06,22.629,22.907,22.24,22.703,3549530,0
2012-02-07,22.731,22.917,22.657,22.731,1301847,0
2012-02-08,22.74,22.871,22.61,22.813,762271,0
2012-02-09,22.833,23.073,22.675,23.036,1146350,0
2012-02-10,22.813,22.981,22.684,22.935,1097343,0
2012-02-13,23.101,23.157,22.935,22.999,744562,0
2012-02-14,22.785,22.945,22.489,22.585,929436,0
2012-02-15,22.648,22.648,22.25,22.288,879880,0
2012-02-16,22.316,22.536,22.316,22.464,1160465,0
2012-02-17,22.536,22.703,22.378,22.469,1243883,0
2012-02-21,22.479,22.526,22.194,22.268,574314,0
2012-02-22,22.156,22.343,22.063,22.194,626468,0
2012-02-23,22.156,22.469,22.045,22.213,980030,0
2012-02-24,22.156,22.278,21.963,22.221,1365535,0
2012-02-27,22,22.184,21.812,22.019,719106,0
2012-02-28,22.036,22.108,21.934,21.944,630073,0
2012-02-29,21.958,22.123,21.892,21.892,670867,0
2012-03-01,21.973,22.333,21.954,22.24,943898,0
2012-03-02,22.176,22.203,21.812,22.108,835801,0
2012-03-05,21.934,22.24,21.934,22.166,663689,0
2012-03-06,22.019,22.156,21.907,21.917,886833,0
2012-03-07,21.917,21.963,21.731,21.822,533559,0
2012-03-08,21.934,22.09,21.774,21.973,660262,0
2012-03-09,22.036,22.297,21.963,22.099,411070,0
2012-03-12,22.045,22.194,21.954,22.118,506072,0
2012-03-13,22.316,22.378,22.09,22.378,1035361,0
2012-03-14,22.324,22.405,22.221,22.297,770179,0
2012-03-15,22.324,22.694,22.213,22.546,1141741,0
2012-03-16,22.546,22.629,22.444,22.479,725894,0
2012-03-19,22.405,22.454,22.221,22.24,568304,0
2012-03-20,22.09,22.575,22.054,22.176,865921,0
2012-03-21,22.156,22.306,21.983,22.09,863722,0
2012-03-22,21.944,22.028,21.74,21.774,590545,0
2012-03-23,21.869,21.879,21.524,21.869,626457,0
2012-03-26,22.09,22.184,21.963,22.128,575185,0
2012-03-27,22.128,22.138,21.879,21.926,575837,0
2012-03-28,21.859,22.118,21.849,22.108,610594,0
2012-03-29,21.944,22.128,21.803,22.072,662652,0
2012-03-30,22.189,22.216,21.909,22.032,586943,0
2012-04-02,21.944,22.184,21.696,22.128,764469,0
2012-04-03,22.103,22.485,22.103,22.475,1309505,0
2012-04-04,22.273,23.23,22.273,23.007,2442001,0
2012-04-05,22.914,22.914,22.581,22.709,582340,0
2012-04-09,22.435,22.444,22.166,22.268,480092,0
2012-04-10,22.194,22.213,21.749,21.749,638449,0
2012-04-11,21.926,22.009,21.774,21.973,482842,0
2012-04-12,21.879,22.156,21.731,22.156,621192,0
2012-04-13,22.023,22.189,21.751,21.76,666347,0
2012-04-16,21.859,22.288,21.774,22.268,1471968,0
2012-04-17,23.164,23.657,22.877,23.565,2803618,0
2012-04-18,23.51,23.611,23.324,23.48,1127790,0
2012-04-19,23.528,24,23.51,23.981,2023719,0
2012-04-20,24.417,24.55,24.039,24.139,1779155,0
2012-04-23,23.861,24.156,23.695,24.129,1201928,0
2012-04-24,24.204,24.559,24.076,24.559,1270613,0
2012-04-25,24.847,24.865,24.559,24.801,1169022,0
2012-04-26,24.81,25.079,24.606,25.06,963262,0
2012-04-27,25.18,25.247,24.847,25.208,1482189,0
2012-04-30,25.228,25.228,24.901,24.985,1068718,0
2012-05-01,25.013,25.301,24.949,25.171,1188251,0
2012-05-02,25.069,25.098,24.828,25.031,1036876,0
2012-05-03,25.06,25.154,24.874,24.958,858162,0
2012-05-04,24.901,24.901,24.493,24.652,1086955,0
2012-05-07,24.652,24.696,24.483,24.54,955234,0
2012-05-08,24.436,24.55,24.214,24.436,1103172,0
2012-05-09,24.455,25.089,24.338,25.031,1653586,0
2012-05-10,25.134,25.199,24.688,24.818,1018288,0
2012-05-11,24.616,24.93,24.474,24.606,872201,0
2012-05-14,24.427,24.55,24.214,24.391,619997,0
2012-05-15,24.408,24.493,24.223,24.308,650349,0
2012-05-16,24.383,24.474,23.888,23.898,1226431,0
2012-05-17,23.934,23.973,23.471,23.471,774289,0
2012-05-18,23.48,23.816,23.368,23.442,1407768,0
2012-05-21,23.433,23.546,23.239,23.5,750856,0
2012-05-22,23.546,23.816,23.415,23.546,792893,0
2012-05-23,23.35,23.75,23.239,23.73,920631,0
2012-05-24,23.769,24.076,23.769,24.03,1486129,0
2012-05-25,24.076,24.167,23.834,23.872,639186,0
2012-05-29,24.076,24.204,23.992,24.131,647952,0
2012-05-30,24.02,24.086,23.788,23.788,646568,0
2012-05-31,23.764,23.884,23.708,23.783,1131810,0
2012-06-01,23.5,23.853,23.407,23.575,1904108,0
2012-06-04,23.546,23.546,23.007,23.323,1587030,0
2012-06-05,23.249,23.565,23.174,23.555,823481,0
2012-06-06,23.75,24.067,23.667,24.067,535359,0
2012-06-07,24.328,24.373,23.898,23.944,555725,0
2012-06-08,23.963,24.139,23.872,24.139,575714,0
2012-06-11,24.338,24.383,23.675,23.675,672240,0
2012-06-12,23.778,24.167,23.778,24.131,846343,0
2012-06-13,24.086,24.567,23.916,24.356,2003618,0
2012-06-14,24.427,24.781,24.338,24.743,1217504,0
2012-06-15,24.772,24.901,24.531,24.577,871703,0
2012-06-18,24.445,24.644,24.348,24.502,1289437,0
2012-06-19,24.652,24.762,24.531,24.715,627458,0
2012-06-20,24.762,25.031,24.626,24.705,1212183,0
2012-06-21,24.828,24.968,24.417,24.474,681299,0
2012-06-22,24.626,24.838,24.54,24.801,821519,0
2012-06-25,24.55,24.567,24.113,24.131,871350,0
2012-06-26,24.242,24.626,24.158,24.559,822888,0
2012-06-27,24.587,24.857,24.512,24.791,358421,0
2012-06-28,24.644,25.031,24.474,25.022,665386,0
2012-06-29,25.321,25.385,25.05,25.339,807786,0
2012-07-02,25.468,26.175,25.413,25.478,823129,0
2012-07-03,25.582,25.807,25.33,25.657,422126,0
2012-07-05,25.647,25.778,25.518,25.683,466204,0
2012-07-06,25.488,25.536,25.275,25.348,617287,0
2012-07-09,25.348,25.357,25.098,25.256,910737,0
2012-07-10,25.311,25.45,25.116,25.228,739203,0
2012-07-11,25.19,25.375,25.05,25.266,917233,0
2012-07-12,25.218,25.719,24.921,25.218,549071,0
2012-07-13,25.275,25.565,25.218,25.358,1185275,0
2012-07-16,25.275,25.275,24.725,24.81,1691268,0
2012-07-17,24.732,25.537,24.704,24.864,3023967,0
2012-07-18,24.893,25.021,24.529,24.8,1036870,0
2012-07-19,24.791,24.857,24.289,24.356,809078,0
2012-07-20,24.136,24.22,23.877,24.036,1151600,0
2012-07-23,23.74,23.879,23.583,23.834,952433,0
2012-07-24,23.83,23.877,23.167,23.419,924920,0
2012-07-25,23.451,23.565,23.211,23.49,894038,0
2012-07-26,23.74,23.816,23.378,23.555,1023792,0
2012-07-27,23.606,24.091,23.475,23.979,757878,0
2012-07-30,23.903,24.091,23.661,23.877,1336774,0
2012-07-31,23.565,23.695,23.147,23.451,1159457,0
2012-08-01,23.494,23.623,23.409,23.409,714017,0
2012-08-02,23.12,23.522,22.962,23.522,765247,0
2012-08-03,23.717,23.921,23.606,23.717,835973,0
2012-08-06,23.717,23.877,23.614,23.725,549271,0
2012-08-07,23.793,23.894,23.504,23.569,972558,0
2012-08-08,23.455,23.578,23.308,23.326,803726,0
2012-08-09,23.326,23.475,23.149,23.345,527004,0
2012-08-10,23.243,23.372,23.073,23.335,500625,0
2012-08-13,23.27,23.372,23.12,23.157,581428,0
2012-08-14,23.308,23.793,23.308,23.513,860697,0
2012-08-15,23.55,23.93,23.494,23.911,555634,0
2012-08-16,23.849,24.007,23.7,23.911,447294,0
2012-08-17,23.877,23.969,23.83,23.921,485189,0
2012-08-20,23.774,23.877,23.261,23.774,590390,0
2012-08-21,23.774,23.911,23.717,23.774,1063615,0
2012-08-22,23.783,24.082,23.774,24.072,1125774,0
2012-08-23,23.93,24.063,23.839,23.94,778471,0
2012-08-24,23.811,24.119,23.811,24.072,454211,0
2012-08-27,24.136,24.267,23.988,24.155,513738,0
2012-08-28,24.101,24.286,23.988,24.201,349677,0
2012-08-29,24.173,24.23,23.95,24.082,565649,0
2012-08-30,23.959,24.38,23.93,24.354,612955,0
2012-08-31,24.481,24.565,24.286,24.463,525457,0
2012-09-04,24.414,24.585,24.163,24.5,592358,0
2012-09-05,24.605,24.667,24.362,24.414,474562,0
2012-09-06,24.548,24.809,24.548,24.695,438883,0
2012-09-07,24.732,24.893,24.443,24.481,321619,0
2012-09-10,24.424,24.472,23.969,23.969,816511,0
2012-09-11,24.267,24.529,23.82,24.51,832530,0
2012-09-12,24.519,24.79,24.396,24.677,1053238,0
2012-09-13,24.633,24.977,24.565,24.864,506896,0
2012-09-14,24.893,25.089,24.742,24.864,778404,0
2012-09-17,24.732,24.985,24.714,24.723,540817,0
2012-09-18,24.704,24.714,24.277,24.37,558378,0
2012-09-19,24.519,24.837,24.23,24.732,645185,0
2012-09-20,24.548,24.742,24.325,24.605,454087,0
2012-09-21,24.723,24.809,24.557,24.595,946443,0
2012-09-24,24.472,24.585,24.396,24.406,607840,0
2012-09-25,24.5,24.633,24.23,24.345,839403,0
2012-09-26,24.362,24.491,24.192,24.211,544630,0
2012-09-27,24.23,24.434,24.101,24.362,475481,0
2012-09-28,24.258,24.463,24.044,24.306,697018,0
2012-10-01,24.286,24.481,24.101,24.315,928268,0
2012-10-02,24.396,24.472,24.277,24.453,389890,0
2012-10-03,24.453,24.967,24.345,24.856,823216,0
2012-10-04,24.939,25.46,24.817,25.134,1262091,0
2012-10-05,25.171,25.386,25.124,25.144,574256,0
2012-10-08,24.994,25.18,24.967,25.18,542507,0
2012-10-09,25.228,25.376,24.714,24.856,473043,0
2012-10-10,24.893,25.013,24.837,24.949,383868,0
2012-10-11,25.06,25.069,24.864,24.864,348542,0
2012-10-12,24.54,24.896,24.337,24.474,956284,0
2012-10-15,24.37,24.677,24.22,24.519,1175090,0
2012-10-16,24.082,24.38,23.578,23.94,3290446,0
2012-10-17,24.5,24.519,23.532,23.764,1988252,0
2012-10-18,23.82,23.979,23.725,23.735,1630984,0
2012-10-19,23.7,23.979,23.382,23.532,938205,0
2012-10-22,23.55,23.708,23.289,23.623,790180,0
2012-10-23,23.542,23.606,23.261,23.522,824400,0
2012-10-24,23.464,23.502,23.25,23.444,971985,0
2012-10-25,23.811,24.007,23.492,23.596,1068444,0
2012-10-26,23.632,23.764,23.513,23.588,820324,0
2012-10-31,23.959,24.119,23.559,23.82,2099689,0
2012-11-01,23.877,24.101,23.735,23.969,1241004,0
2012-11-02,24.101,24.146,23.725,23.911,1299360,0
2012-11-05,24.101,24.372,23.848,24.221,888093,0
2012-11-06,24.317,24.774,24.212,24.617,811954,0
2012-11-07,24.372,24.597,24.147,24.382,1663521,0
2012-11-08,24.382,24.726,24.25,24.455,1154464,0
2012-11-09,24.307,24.531,24.155,24.398,770275,0
2012-11-12,24.416,24.445,24.193,24.24,458008,0
2012-11-13,24.174,24.465,24.147,24.202,588771,0
2012-11-14,24.287,24.327,23.979,24.017,876860,0
2012-11-15,24.064,24.372,23.858,24.372,1135998,0
2012-11-16,24.355,24.512,23.93,24.25,811697,0
2012-11-19,24.531,24.578,24.327,24.465,688655,0
2012-11-20,24.502,24.774,24.317,24.745,1167514,0
2012-11-21,24.821,24.98,24.68,24.84,656919,0
2012-11-23,24.924,25.185,24.764,25.185,418609,0
2012-11-26,25.084,25.233,24.868,24.924,556595,0
2012-11-27,24.971,24.98,24.588,24.588,626147,0
2012-11-28,24.55,24.588,24.231,24.465,1191052,0
2012-11-29,24.597,24.764,24.436,24.698,1051555,0
2012-11-30,24.998,25.157,24.654,25.112,1539903,0
2012-12-03,25.008,25.204,24.877,25.026,468591,0
2012-12-04,24.914,25.008,24.735,24.774,447281,0
2012-12-05,24.821,24.896,24.597,24.707,703636,0
2012-12-06,24.726,24.812,24.645,24.68,355180,0
2012-12-07,24.793,24.793,24.522,24.597,554398,0
2012-12-10,24.531,24.617,24.382,24.474,702105,0
2012-12-11,24.607,24.617,24.346,24.455,709478,0
2012-12-12,24.502,24.559,24.137,24.202,578007,0
2012-12-13,24.297,24.55,24.269,24.483,722224,0
2012-12-14,24.416,24.559,24.073,24.11,463512,0
2012-12-17,24.436,24.559,24.155,24.436,581641,0
2012-12-18,24.512,24.607,24.279,24.568,652063,0
2012-12-19,24.597,24.645,24.297,24.297,846294,0
2012-12-20,24.382,24.426,24.092,24.231,859187,0
2012-12-21,23.903,24.202,23.877,23.988,1321172,0
2012-12-24,24.017,24.147,23.969,24.092,213256,0
2012-12-26,24.083,24.101,23.839,23.867,331096,0
2012-12-27,24.007,24.007,23.604,23.734,602462,0
2012-12-28,23.623,23.764,23.623,23.689,514198,0
2012-12-31,23.641,23.83,23.278,23.82,690927,0
2013-01-02,24.137,24.493,23.679,24.483,1478969,0
2013-01-03,24.54,24.726,24.416,24.617,650134,0
2013-01-04,24.67,24.998,24.597,24.98,908669,0
2013-01-07,24.887,25.092,24.707,24.904,585991,0
2013-01-08,24.953,25.092,24.764,24.849,549554,0
2013-01-09,24.859,24.887,24.531,24.654,534265,0
2013-01-10,24.707,24.914,24.68,24.887,368990,0
2013-01-11,24.914,24.943,24.578,24.588,463836,0
2013-01-14,24.522,24.717,24.455,24.689,444806,0
2013-01-15,24.626,24.904,24.522,24.868,348221,0
2013-01-16,24.868,24.98,24.764,24.868,370938,0
2013-01-17,24.953,25.279,24.924,25.185,591629,0
2013-01-18,25.233,25.307,24.904,25.054,561182,0
2013-01-22,25.008,25.588,24.821,25.579,651147,0
2013-01-23,25.607,25.842,25.543,25.727,799083,0
2013-01-24,25.804,25.804,25.504,25.607,611329,0
2013-01-25,25.579,25.851,25.252,25.382,949012,0
2013-01-28,25.457,25.797,25.428,25.466,806571,0
2013-01-29,25.514,25.797,25.514,25.616,952773,0
2013-01-30,25.682,25.815,25.544,25.673,723858,0
2013-01-31,25.682,25.843,25.514,25.664,1168423,0
2013-02-01,25.834,25.982,25.608,25.805,1357491,0
2013-02-04,26.971,27.844,26.971,27.195,3770206,0
2013-02-05,27.224,27.623,27.137,27.581,999241,0
2013-02-06,27.534,27.68,27.322,27.623,856420,0
2013-02-07,27.623,27.68,27.398,27.495,407002,0
2013-02-08,27.581,27.596,27.243,27.29,654393,0
2013-02-11,27.243,27.369,27.097,27.341,593170,0
2013-02-12,27.309,27.524,27.29,27.418,672239,0
2013-02-13,27.505,27.661,27.408,27.661,646034,0
2013-02-14,27.534,27.767,27.408,27.428,536526,0
2013-02-15,27.389,27.68,27.361,27.572,527200,0
2013-02-19,27.642,27.934,27.534,27.87,1063370,0
2013-02-20,27.806,27.854,27.562,27.581,757101,0
2013-02-21,27.581,27.777,27.341,27.515,568982,0
2013-02-22,27.553,27.854,27.466,27.854,545936,0
2013-02-25,28.068,28.068,27.361,27.369,1177919,0
2013-02-26,27.614,27.825,27.486,27.748,1007348,0
2013-02-27,27.767,27.953,27.614,27.854,851831,0
2013-02-28,27.878,28.593,27.806,28.161,1411964,0
2013-03-01,28.048,28.142,27.796,27.981,1037613,0
2013-03-04,27.971,28.17,27.878,28.152,594074,0
2013-03-05,28.189,28.603,28.152,28.593,790769,0
2013-03-06,28.66,28.724,28.243,28.349,427894,0
2013-03-07,28.282,28.379,28.189,28.32,391167,0
2013-03-08,28.397,28.885,28.206,28.797,1076759,0
2013-03-11,28.724,28.977,28.668,28.816,517047,0
2013-03-12,28.816,28.816,28.603,28.696,474760,0
2013-03-13,28.77,28.788,28.631,28.742,347721,0
2013-03-14,28.788,28.895,28.668,28.797,403684,0
2013-03-15,28.751,28.865,28.593,28.716,776130,0
2013-03-18,28.461,29.438,28.461,29.186,1181720,0
2013-03-19,29.137,29.343,28.76,28.895,513338,0
2013-03-20,28.995,29.127,28.807,28.986,838992,0
2013-03-21,28.968,29.258,28.807,29.176,971711,0
2013-03-22,29.277,29.624,29.232,29.624,838624,0
2013-03-25,29.728,29.728,29.447,29.654,798901,0
2013-03-26,29.784,29.973,29.681,29.963,848893,0
2013-03-27,29.991,30.001,29.755,29.953,513450,0
2013-03-28,30.017,30.113,29.691,30.076,618554,0
2013-04-01,29.934,30.027,29.699,29.852,694195,0
2013-04-02,30.008,30.066,29.494,29.559,708223,0
2013-04-03,29.654,29.663,28.904,28.95,1437841,0
2013-04-04,29.523,29.523,28.778,28.968,1926797,0
2013-04-05,28.706,28.816,28.424,28.788,1332131,0
2013-04-08,28.807,28.865,28.603,28.77,1250277,0
2013-04-09,28.904,29.004,28.687,28.835,719403,0
2013-04-10,28.797,29.569,28.788,29.569,1431795,0
2013-04-11,29.634,30.207,29.474,29.879,1327588,0
2013-04-12,29.203,29.681,29.195,29.399,1116196,0
2013-04-15,29.305,29.305,28.751,28.788,1555561,0
2013-04-16,29.973,30.271,28.161,29.043,3142297,0
2013-04-17,29.004,29.004,28.461,28.603,1769530,0
2013-04-18,28.641,28.797,28.416,28.461,686964,0
2013-04-19,28.574,28.687,28.234,28.631,684504,0
2013-04-22,28.613,28.778,28.424,28.613,675964,0
2013-04-23,28.797,28.959,28.34,28.424,1132093,0
2013-04-24,28.497,28.751,28.389,28.471,1100504,0
2013-04-25,28.593,28.977,28.534,28.778,650522,0
2013-04-26,28.816,28.816,28.524,28.583,371322,0
2013-04-29,28.651,28.932,28.593,28.905,1840633,0
2013-04-30,28.866,29.279,28.856,29.178,1329951,0
2013-05-01,29.138,29.345,28.978,29.005,573854,0
2013-05-02,29.1,29.581,28.969,29.374,1190736,0
2013-05-03,29.533,29.758,29.533,29.61,517675,0
2013-05-06,29.61,29.864,29.591,29.758,415115,0
2013-05-07,29.798,29.846,29.628,29.713,500425,0
2013-05-08,29.656,29.977,29.591,29.977,671134,0
2013-05-09,30.032,30.175,29.929,29.995,687077,0
2013-05-10,29.986,30.098,29.939,29.995,539327,0
2013-05-13,30.022,30.362,29.939,30.275,507537,0
2013-05-14,30.241,30.597,30.118,30.588,327370,0
2013-05-15,30.588,30.965,30.504,30.88,573122,0
2013-05-16,30.822,30.917,30.438,30.523,439373,0
2013-05-17,30.644,30.71,30.334,30.428,646089,0
2013-05-20,30.399,30.438,30.147,30.175,668161,0
2013-05-21,30.232,30.617,29.883,30.467,1560586,0
2013-05-22,30.777,31.05,30.419,30.777,2182370,0
2013-05-23,30.662,31.021,30.56,30.965,1042634,0
2013-05-24,30.842,30.842,30.494,30.636,466916,0
2013-05-28,30.909,31.058,30.672,30.701,610370,0
2013-05-29,30.494,30.672,30.315,30.381,763574,0
2013-05-30,30.457,30.777,30.354,30.72,507171,0
2013-05-31,30.661,30.907,30.378,30.378,601792,0
2013-06-03,30.381,30.381,29.846,30.061,705720,0
2013-06-04,30.022,30.259,29.684,29.864,489487,0
2013-06-05,29.749,29.855,29.525,29.571,509144,0
2013-06-06,29.533,29.901,29.458,29.901,389532,0
2013-06-07,30.079,30.409,29.911,30.39,348537,0
2013-06-10,30.504,30.504,30.175,30.241,329478,0
2013-06-11,30.089,30.448,29.929,30.268,495710,0
2013-06-12,30.372,30.477,30.089,30.285,510565,0
2013-06-13,30.275,30.739,30.118,30.682,725556,0
2013-06-14,30.692,30.814,30.381,30.494,751677,0
2013-06-17,30.654,30.974,30.617,30.852,520487,0
2013-06-18,31.058,31.294,30.984,31.201,472753,0
2013-06-19,30.617,30.692,29.846,30.409,1934600,0
2013-06-20,30.192,30.305,29.723,29.778,945383,0
2013-06-21,29.864,29.986,29.543,29.676,1113002,0
2013-06-24,29.308,29.402,28.942,29.1,1252887,0
2013-06-25,29.374,29.383,28.915,29.345,898679,0
2013-06-26,29.591,29.628,29.335,29.496,932476,0
2013-06-27,29.778,30.494,29.638,30.324,666606,0
2013-06-28,30.334,30.504,29.977,30.354,1425560,0
2013-07-01,30.531,30.871,30.428,30.73,643622,0
2013-07-02,30.759,30.984,30.381,30.531,682465,0
2013-07-03,30.409,30.55,30.251,30.268,460450,0
2013-07-05,30.494,30.88,30.428,30.871,429166,0
2013-07-08,30.88,31.143,30.597,30.617,915455,0
2013-07-09,30.814,31.021,30.768,30.88,545539,0
2013-07-10,30.822,30.993,30.477,30.927,907135,0
2013-07-11,31.341,31.603,31.332,31.578,1066253,0
2013-07-12,31.464,31.803,31.417,31.785,915267,0
2013-07-15,31.914,32.104,31.532,31.813,1363404,0
2013-07-16,32.387,33.074,31.211,31.613,1539775,0
2013-07-17,31.747,31.933,31.551,31.68,837265,0
2013-07-18,31.729,32.076,31.631,31.67,777210,0
2013-07-19,31.641,32.16,31.578,32.123,998937,0
2013-07-22,32.076,32.225,31.943,32.049,868796,0
2013-07-23,32.084,32.123,31.613,31.622,688158,0
2013-07-24,31.68,31.69,31.294,31.35,1062700,0
2013-07-25,31.303,31.473,31.143,31.35,959887,0
2013-07-26,31.248,31.359,30.993,31.068,756503,0
2013-07-29,31.058,31.182,30.662,30.842,1046346,0
2013-07-30,31.022,31.284,30.909,31.068,589994,0
2013-07-31,31.221,31.436,31.058,31.058,793910,0
2013-08-01,31.398,32.058,31.398,31.739,1166142,0
2013-08-02,31.651,31.878,31.586,31.747,357514,0
2013-08-05,31.66,31.775,31.492,31.631,504285,0
2013-08-06,31.621,31.709,31.349,31.407,387422,0
2013-08-07,31.358,31.521,31.16,31.426,770921,0
2013-08-08,31.578,32.191,31.33,31.472,602816,0
2013-08-09,31.367,31.66,31.16,31.426,594853,0
2013-08-12,31.142,31.559,31.019,31.019,510269,0
2013-08-13,31.057,31.266,30.887,31.189,362798,0
2013-08-14,31.189,31.275,30.945,31.228,274601,0
2013-08-15,30.821,31.01,30.501,30.556,385915,0
2013-08-16,30.501,30.727,30.434,30.52,321753,0
2013-08-19,30.454,30.736,30.454,30.501,426805,0
2013-08-20,30.473,30.803,30.34,30.566,562723,0
2013-08-21,30.311,30.707,30.208,30.397,402396,0
2013-08-22,30.454,30.766,30.368,30.634,156470,0
2013-08-23,30.727,30.727,30.415,30.566,217324,0
2013-08-26,30.566,30.699,30.463,30.473,269315,0
2013-08-27,30.171,30.198,29.688,29.717,377209,0
2013-08-28,29.509,29.991,29.509,29.934,428347,0
2013-08-29,29.906,30.113,29.622,29.736,1359243,0
2013-08-30,29.679,29.717,29.321,29.395,552695,0
2013-09-03,29.82,29.952,28.838,29.102,1377979,0
2013-09-04,29.028,29.595,28.953,29.112,1087433,0
2013-09-05,29.065,29.443,28.944,29.385,994215,0
2013-09-06,29.405,29.962,29.237,29.697,1139822,0
2013-09-09,29.906,30.272,29.878,30.228,700165,0
2013-09-10,30.641,30.707,30.368,30.707,496314,0
2013-09-11,30.52,30.803,30.263,30.35,524073,0
2013-09-12,30.281,30.746,30.272,30.651,556861,0
2013-09-13,30.689,30.83,30.34,30.405,306725,0
2013-09-16,30.775,30.868,30.538,30.594,257523,0
2013-09-17,30.547,30.991,30.547,30.982,355201,0
2013-09-18,30.915,31.33,30.868,31.228,547563,0
2013-09-19,31.358,31.397,30.887,30.897,489290,0
2013-09-20,31.019,31.142,30.812,30.915,963572,0
2013-09-23,30.897,30.897,30.321,30.33,769039,0
2013-09-24,30.454,30.482,30.188,30.368,768207,0
2013-09-25,30.434,30.556,30.272,30.405,669592,0
2013-09-26,30.492,30.547,30.228,30.368,612240,0
2013-09-27,30.321,30.547,30.218,30.387,490869,0
2013-09-30,30.113,30.473,30.037,30.301,585398,0
2013-10-01,30.34,31.066,30.238,30.945,1531969,0
2013-10-02,30.868,31.048,30.575,31.029,923871,0
2013-10-03,30.982,31.416,30.812,31.057,1131790,0
2013-10-04,31.01,31.152,30.887,31.048,802180,0
2013-10-07,30.887,30.897,30.634,30.641,382608,0
2013-10-08,30.604,30.812,30.52,30.614,466702,0
2013-10-09,30.614,30.614,30.18,30.321,754713,0
2013-10-10,30.669,30.963,30.594,30.963,570688,0
2013-10-11,30.915,31.16,30.897,31.142,751392,0
2013-10-14,31.057,31.586,30.878,31.521,968887,0
2013-10-15,31.038,31.586,30.434,30.52,2136277,0
2013-10-16,30.291,30.972,30.198,30.766,1618387,0
2013-10-17,30.727,31.132,30.707,31.048,1123536,0
2013-10-18,31.219,31.435,31.142,31.377,1014766,0
2013-10-21,31.407,31.531,31.257,31.358,538480,0
2013-10-22,31.472,31.803,31.445,31.492,644945,0
2013-10-23,31.445,31.482,31.17,31.257,672974,0
2013-10-24,31.349,31.482,31.085,31.132,813154,0
2013-10-25,31.18,31.257,30.803,30.85,763679,0
2013-10-28,30.935,31.067,30.717,30.953,615383,0
2013-10-29,31.096,31.19,30.897,30.963,671742,0
2013-10-30,30.945,31.2,30.707,30.85,580923,0
2013-10-31,30.878,30.878,30.226,30.236,1263299,0
2013-11-01,30.583,30.583,30.16,30.178,721871,0
2013-11-04,30.404,30.404,29.713,29.827,1575001,0
2013-11-05,29.799,29.799,29.354,29.363,947196,0
2013-11-06,29.553,29.657,29.306,29.41,1220148,0
2013-11-07,29.571,29.6,29.296,29.381,1057951,0
2013-11-08,29.354,29.759,29.354,29.703,504603,0
2013-11-11,29.817,30.131,29.684,29.95,646820,0
2013-11-12,29.827,29.997,29.525,29.95,706550,0
2013-11-13,29.789,30.131,29.75,30.121,557470,0
2013-11-14,30.196,30.668,30.082,30.404,690317,0
2013-11-15,30.453,30.472,30.216,30.338,390406,0
2013-11-18,30.348,30.491,30.006,30.053,599891,0
2013-11-19,30.014,30.101,29.618,29.638,525664,0
2013-11-20,29.74,29.808,29.43,29.553,1008447,0
2013-11-21,29.657,29.732,29.505,29.694,666435,0
2013-11-22,29.657,29.988,29.571,29.969,610859,0
2013-11-25,30.092,30.299,29.978,30.092,700678,0
2013-11-26,30.053,30.15,29.759,29.856,510103,0
2013-11-27,29.96,29.96,29.657,29.875,690156,0
2013-11-29,30.024,30.101,29.894,29.941,302356,0
2013-12-02,30.006,30.414,29.74,29.96,628755,0
2013-12-03,29.837,29.913,29.457,29.467,440654,0
2013-12-04,29.363,29.43,28.72,29.125,1111391,0
2013-12-05,29.032,29.39,28.993,29.175,938922,0
2013-12-06,29.467,29.571,29.077,29.334,1286634,0
2013-12-09,29.316,29.638,29.316,29.543,839467,0
2013-12-10,29.448,29.618,29.4,29.448,365814,0
2013-12-11,29.476,29.496,28.625,28.655,796310,0
2013-12-12,26.285,28.701,26.285,28.567,2117270,0
2013-12-13,28.445,28.625,28.224,28.292,1013079,0
2013-12-16,28.361,28.547,28.243,28.283,824387,0
2013-12-17,28.331,28.331,28.057,28.117,471855,0
2013-12-18,28.161,28.341,27.912,28.302,1192252,0
2013-12-19,28.371,28.673,28.133,28.645,948497,0
2013-12-20,28.729,29.003,28.711,28.812,1809599,0
2013-12-23,29.012,29.155,28.821,29.106,703947,0
2013-12-24,29.06,29.42,29.051,29.316,555645,0
2013-12-26,29.515,29.571,29.125,29.135,435966,0
2013-12-27,29.185,29.334,29.145,29.258,270062,0
2013-12-30,29.212,29.467,29.185,29.42,430719,0
2013-12-31,29.496,29.759,29.42,29.723,634991,0
2014-01-02,29.533,29.789,29.344,29.486,765611,0
2014-01-03,29.467,29.723,29.39,29.448,834571,0
2014-01-06,29.61,29.638,29.125,29.242,812165,0
2014-01-07,29.657,30.044,29.562,29.894,1589801,0
2014-01-08,29.837,30.053,29.618,29.866,1373361,0
2014-01-09,30.053,30.073,29.779,30.006,876241,0
2014-01-10,30.082,30.338,29.684,30.006,1527067,0
2014-01-13,30.014,30.16,29.486,29.543,1335329,0
2014-01-14,29.694,30.024,29.694,29.885,1432271,0
2014-01-15,29.997,30.245,29.817,29.885,1181303,0
2014-01-16,30.216,30.556,30.044,30.491,2900376,0
2014-01-17,30.537,30.945,30.443,30.688,5920519,0
2014-01-21,30.972,31.123,30.5,30.83,2195563,0
2014-01-22,30.925,31.133,30.717,31.039,1985231,0
2014-01-23,31.001,31.02,30.433,30.546,1584790,0
2014-01-24,30.443,30.443,29.723,29.732,944545,0
2014-01-27,29.808,29.997,29.505,29.969,1552047,0
2014-01-28,30.131,30.453,30.082,30.254,1138524,0
2014-01-29,29.931,30.196,29.856,29.913,1122043,0
2014-01-30,30.236,30.262,30.014,30.178,957364,0
2014-01-31,29.703,30.121,29.571,29.817,1035402,0
2014-02-03,29.96,29.96,28.878,29.143,2162568,0
2014-02-04,26.597,27.603,26.597,26.863,7333591,0
2014-02-05,26.902,27.373,26.38,27.365,3515978,0
2014-02-06,27.325,27.472,26.74,26.872,2392988,0
2014-02-07,27.433,27.717,27.088,27.717,2535735,0
2014-02-10,27.844,27.935,27.54,27.796,987242,0
2014-02-11,27.835,28.238,27.786,28.12,870745,0
2014-02-12,27.983,28.184,27.879,28.001,821622,0
2014-02-13,27.717,28.165,27.612,28.051,689900,0
2014-02-14,27.926,28.137,27.926,28.12,637163,0
2014-02-18,28.156,28.366,28.101,28.306,684475,0
2014-02-19,28.061,28.486,28.061,28.288,927760,0
2014-02-20,28.229,28.679,28.229,28.553,826897,0
2014-02-21,28.422,28.641,28.394,28.459,622273,0
2014-02-24,28.513,28.669,28.21,28.219,638643,0
2014-02-25,28.156,28.21,27.983,28.127,672172,0
2014-02-26,28.091,28.174,27.815,27.964,656819,0
2014-02-27,28.001,28.44,27.935,28.316,1626526,0
2014-02-28,28.346,28.688,28.326,28.593,807331,0
2014-03-03,28.495,28.583,28.268,28.432,497457,0
2014-03-04,28.621,28.868,28.621,28.762,842335,0
2014-03-05,28.707,29,28.631,28.954,713407,0
2014-03-06,29.075,29.294,28.888,29.285,385759,0
2014-03-07,29.457,29.475,29.24,29.342,571007,0
2014-03-10,29.304,29.475,29.247,29.389,493429,0
2014-03-11,29.466,29.6,29.294,29.419,622025,0
2014-03-12,29.21,29.571,29.173,29.495,906202,0
2014-03-13,29.495,29.504,29.24,29.389,1281911,0
2014-03-14,29.24,29.59,29.24,29.524,690337,0
2014-03-17,29.552,29.799,29.399,29.438,685727,0
2014-03-18,29.447,29.713,29.342,29.666,824532,0
2014-03-19,29.504,29.694,29.352,29.399,411707,0
2014-03-20,29.323,29.656,29.192,29.637,837953,0
2014-03-21,29.885,29.95,29.38,29.438,1411705,0
2014-03-24,29.637,29.723,29.23,29.23,558411,0
2014-03-25,29.342,29.389,29.029,29.2,576244,0
2014-03-26,29.362,29.438,28.981,28.981,539214,0
2014-03-27,29.038,29.075,28.707,28.79,441913,0
2014-03-28,28.828,29.183,28.809,28.927,384837,0
2014-03-31,29.029,29.247,29,29.22,478123,0
2014-04-01,29.123,29.495,29.019,29.495,654341,0
2014-04-02,29.609,29.684,29.447,29.59,511244,0
2014-04-03,29.676,29.723,29.314,29.409,497457,0
2014-04-04,29.514,29.637,28.935,29,456897,0
2014-04-07,28.888,28.954,28.12,28.137,819500,0
2014-04-08,28.111,28.268,27.973,28.091,809627,0
2014-04-09,28.165,28.495,27.945,28.478,564688,0
2014-04-10,28.432,28.495,27.766,27.825,1013350,0
2014-04-11,27.766,27.766,27.373,27.559,1075717,0
2014-04-14,27.825,27.889,27.443,27.603,976227,0
2014-04-15,27.679,28.081,27.54,28.041,826363,0
2014-04-16,28.219,28.469,28.202,28.346,653534,0
2014-04-17,28.258,28.707,28.156,28.603,1272678,0
2014-04-21,28.495,28.78,28.366,28.593,1267381,0
2014-04-22,27.844,28.111,27.256,27.462,2551879,0
2014-04-23,27.098,27.907,26.853,27.907,2938598,0
2014-04-24,28.041,28.268,27.806,28.021,1552139,0
2014-04-25,27.861,28.146,27.796,28.111,878716,0
2014-04-28,28.202,28.366,27.835,28.081,1159619,0
2014-04-29,28.101,28.413,28.101,28.238,956634,0
2014-04-30,28.111,28.376,27.964,28.288,840491,0
2014-05-01,28.316,28.486,28.12,28.297,616223,0
2014-05-02,28.326,28.413,28.09,28.268,798534,0
2014-05-05,28.136,28.386,27.852,28.288,703506,0
2014-05-06,28.09,28.12,27.852,27.852,956924,0
2014-05-07,27.755,28.04,27.638,27.954,1818209,0
2014-05-08,27.915,28.413,27.915,28.145,1372685,0
2014-05-09,28.126,28.346,27.982,28.229,586629,0
2014-05-12,28.336,28.782,28.219,28.689,608552,0
2014-05-13,28.689,28.811,28.564,28.642,597340,0
2014-05-14,28.708,28.708,28.413,28.496,587428,0
2014-05-15,28.376,28.413,27.964,28.376,801144,0
2014-05-16,28.316,28.451,28.145,28.194,1309946,0
2014-05-19,28.136,28.554,28.12,28.306,1286959,0
2014-05-20,28.219,28.346,27.869,28.01,712407,0
2014-05-21,28.11,28.326,28.01,28.11,601049,0
2014-05-22,28.1,28.47,28.04,28.297,1030336,0
2014-05-23,28.346,28.745,28.346,28.661,1153773,0
2014-05-27,28.745,29.002,28.67,28.82,710418,0
2014-05-28,28.801,28.84,28.505,28.614,1335032,0
2014-05-29,28.792,28.929,28.642,28.87,954274,0
2014-05-30,28.85,28.965,28.708,28.773,668396,0
2014-06-02,28.801,28.85,28.544,28.773,527245,0
2014-06-03,28.718,28.773,28.584,28.698,597967,0
2014-06-04,28.689,29.012,28.689,28.929,472869,0
2014-06-05,28.956,29.097,28.88,28.9,441597,0
2014-06-06,29.078,29.393,28.992,29.327,946145,0
2014-06-09,29.356,29.527,29.223,29.413,480762,0
2014-06-10,29.336,29.508,29.176,29.336,420523,0
2014-06-11,29.107,29.441,29.107,29.242,590124,0
2014-06-12,29.242,29.288,29.012,29.233,775010,0
2014-06-13,29.278,29.413,29.041,29.136,1172826,0
2014-06-16,29.078,29.176,28.965,29.078,650951,0
2014-06-17,28.937,29.498,28.937,29.318,739518,0
2014-06-18,29.327,29.432,29.249,29.375,456176,0
2014-06-19,29.393,29.413,29.136,29.259,479516,0
2014-06-20,29.186,29.423,29.088,29.107,839911,0
2014-06-23,29.166,29.318,29.032,29.195,394481,0
2014-06-24,29.107,29.223,29.012,29.032,477394,0
2014-06-25,28.965,29.213,28.965,29.203,459357,0
2014-06-26,29.136,29.195,28.91,29.022,482211,0
2014-06-27,28.946,29.166,28.89,29.051,1036875,0
2014-06-30,29.041,29.298,28.956,29.269,1001375,0
2014-07-01,29.375,29.718,29.288,29.546,920977,0
2014-07-02,29.527,29.661,29.213,29.213,304796,0
2014-07-03,29.259,29.479,29.259,29.327,168252,0
2014-07-07,29.327,29.356,29.06,29.176,583002,0
2014-07-08,29.117,29.195,29.032,29.126,417306,0
2014-07-09,29.156,29.318,29.041,29.097,501292,0
2014-07-10,28.773,28.91,28.689,28.85,672201,0
2014-07-11,28.754,29.176,28.614,28.86,482255,0
2014-07-14,28.992,29.136,28.84,28.983,460344,0
2014-07-15,28.973,29.203,28.86,28.992,403183,0
2014-07-16,29.069,29.259,28.91,29.097,847738,0
2014-07-17,29.012,29.259,28.9,28.929,498924,0
2014-07-18,28.92,28.992,28.764,28.946,985019,0
2014-07-21,28.9,29.032,28.792,28.801,1159051,0
2014-07-22,29.784,30.375,29.518,30.089,2244962,0
2014-07-23,28.87,30.261,28.87,30.07,1282205,0
2014-07-24,30.138,30.308,29.985,30.234,1328330,0
2014-07-25,30.167,30.288,30.021,30.138,1640184,0
2014-07-28,30.108,30.214,29.9,30.118,736910,0
2014-07-29,30.07,30.158,29.642,29.671,945088,0
2014-07-30,29.832,29.937,29.632,29.708,679901,0
2014-07-31,29.536,29.632,29.136,29.336,1151821,0
2014-08-01,29.288,29.365,28.86,29.107,1179519,0
2014-08-04,29.146,29.233,28.946,29.156,827014,0
2014-08-05,29.117,29.242,28.84,28.89,886257,0
2014-08-06,28.82,29.25,28.792,29.157,434208,0
2014-08-07,29.224,29.329,28.973,29.069,443810,0
2014-08-08,29.052,29.405,28.992,29.27,439253,0
2014-08-11,29.319,29.415,29.177,29.358,561603,0
2014-08-12,29.289,29.625,29.289,29.529,604886,0
2014-08-13,29.587,29.855,29.587,29.806,264270,0
2014-08-14,29.845,30.054,29.835,29.95,432686,0
2014-08-15,30.102,30.161,29.806,30.074,702612,0
2014-08-18,30.274,30.438,30.209,30.342,542630,0
2014-08-19,30.352,30.477,30.257,30.457,384775,0
2014-08-20,30.467,30.571,30.379,30.496,544101,0
2014-08-21,30.524,30.839,30.448,30.82,502165,0
2014-08-22,30.802,30.887,30.715,30.82,480023,0
2014-08-25,30.887,30.953,30.774,30.953,666583,0
2014-08-26,31.021,31.164,31.012,31.108,460062,0
2014-08-27,31.098,31.174,30.982,31.135,340163,0
2014-08-28,31.108,31.184,30.972,31.088,369204,0
2014-08-29,31.174,31.232,30.859,31.193,345823,0
2014-09-02,31.27,31.997,31.223,31.413,787624,0
2014-09-03,31.651,31.757,31.461,31.5,540191,0
2014-09-04,31.461,31.585,31.413,31.529,502297,0
2014-09-05,31.558,31.577,31.336,31.432,299797,0
2014-09-08,31.442,31.548,31.251,31.48,545623,0
2014-09-09,31.585,31.585,31.184,31.213,613742,0
2014-09-10,31.193,31.374,31.117,31.223,417002,0
2014-09-11,31.098,31.355,31.079,31.279,421395,0
2014-09-12,31.203,31.577,31.203,31.452,925073,0
2014-09-15,31.404,31.641,31.336,31.423,502452,0
2014-09-16,31.374,31.585,31.279,31.355,793934,0
2014-09-17,31.413,31.585,31.346,31.47,577081,0
2014-09-18,31.593,31.748,31.423,31.691,479547,0
2014-09-19,31.7,31.898,31.394,31.404,1081040,0
2014-09-22,31.404,31.404,31.069,31.203,610893,0
2014-09-23,31.184,31.326,30.953,30.963,1143571,0
2014-09-24,30.935,31.251,30.878,31.203,865845,0
2014-09-25,31.203,31.203,30.735,30.792,742896,0
2014-09-26,30.82,31.213,30.744,31.108,598861,0
2014-09-29,30.811,31.145,30.705,31.069,534063,0
2014-09-30,31.03,31.174,30.665,30.744,2136931,0
2014-10-01,30.744,30.915,30.562,30.6,1036023,0
2014-10-02,30.533,30.915,30.408,30.735,884066,0
2014-10-03,31.002,31.079,30.859,30.878,757301,0
2014-10-06,30.935,31.03,30.685,30.811,582520,0
2014-10-07,30.63,30.811,30.448,30.543,1331119,0
2014-10-08,30.516,30.811,30.418,30.774,1054373,0
2014-10-09,30.725,30.907,30.408,30.477,906703,0
2014-10-10,30.524,30.685,30.093,30.093,521364,0
2014-10-13,30.083,30.399,29.97,30.035,778699,0
2014-10-14,30.064,30.36,30.064,30.199,577835,0
2014-10-15,29.738,30.36,29.606,30.199,931536,0
2014-10-16,29.738,30.257,29.654,30.171,914189,0
2014-10-17,30.487,30.735,30.199,30.657,1014326,0
2014-10-20,30.516,30.935,30.496,30.887,920613,0
2014-10-21,30.303,30.581,29.989,30.37,1810307,0
2014-10-22,30.265,30.332,29.797,29.855,1076974,0
2014-10-23,30.209,30.209,29.845,29.894,1079254,0
2014-10-24,29.95,30.152,29.815,30.102,713194,0
2014-10-27,29.979,30.257,29.922,30.18,996195,0
2014-10-28,30.274,30.524,30.152,30.496,935129,0
2014-10-29,30.487,30.552,30.179,30.302,1036994,0
2014-10-30,30.238,30.418,30.179,30.312,730956,0
2014-10-31,30.648,30.696,30.496,30.571,782263,0
2014-11-03,30.533,30.676,30.438,30.6,858423,0
2014-11-04,30.61,30.686,30.428,30.552,690726,0
2014-11-05,30.658,30.706,30.524,30.62,631423,0
2014-11-06,30.658,30.726,30.543,30.726,657365,0
2014-11-07,30.745,31.071,30.686,30.994,461298,0
2014-11-10,30.974,31.264,30.917,31.186,855804,0
2014-11-11,31.206,31.416,31.004,31.176,409920,0
2014-11-12,31.032,31.071,30.716,30.736,536054,0
2014-11-13,30.716,30.946,30.543,30.61,642875,0
2014-11-14,30.581,30.812,30.581,30.696,604636,0
2014-11-17,30.6,30.726,30.496,30.581,330469,0
2014-11-18,30.543,30.686,30.428,30.552,440131,0
2014-11-19,30.506,30.581,30.264,30.487,307160,0
2014-11-20,30.302,30.63,30.302,30.63,415823,0
2014-11-21,30.736,30.908,30.62,30.716,418969,0
2014-11-24,30.803,30.994,30.755,30.974,405599,0
2014-11-25,30.965,31.11,30.955,30.984,361580,0
2014-11-26,31.023,31.071,30.888,31.061,270314,0
2014-11-28,30.965,31.264,30.879,30.898,190463,0
2014-12-01,30.716,30.946,30.543,30.552,527168,0
2014-12-02,30.524,30.955,30.524,30.908,417362,0
2014-12-03,30.879,31.397,30.755,31.349,470126,0
2014-12-04,31.329,31.562,31.264,31.377,564570,0
2014-12-05,31.445,31.606,31.282,31.474,626960,0
2014-12-08,31.474,31.83,31.358,31.597,663070,0
2014-12-09,31.358,31.542,31.061,31.464,824597,0
2014-12-10,31.416,31.454,31.032,31.127,678698,0
2014-12-11,31.291,31.339,31.052,31.127,581213,0
2014-12-12,30.83,30.946,30.62,30.63,495459,0
2014-12-15,30.793,30.793,30.256,30.408,631472,0
2014-12-16,30.198,30.571,30.092,30.218,576700,0
2014-12-17,30.341,31.014,30.188,31.014,664591,0
2014-12-18,31.377,31.397,31.023,31.176,726356,0
2014-12-19,31.157,31.291,30.984,31.119,662180,0
2014-12-22,31.119,31.387,31.081,31.291,279654,0
2014-12-23,31.416,31.625,31.329,31.454,293167,0
2014-12-24,31.416,31.665,31.339,31.435,200673,0
2014-12-26,31.494,31.655,31.254,31.3,321287,0
2014-12-29,31.235,31.867,31.226,31.82,579322,0
2014-12-30,31.675,32.051,31.675,31.913,414327,0
2014-12-31,31.903,31.992,31.562,31.579,501643,0
2015-01-02,31.734,31.734,31.004,31.244,436113,0
2015-01-05,31.042,31.042,30.648,30.84,700092,0
2015-01-06,30.821,31.071,30.408,30.686,597403,0
2015-01-07,30.86,30.984,30.533,30.965,462216,0
2015-01-08,31.147,31.685,31.032,31.562,650487,0
2015-01-09,31.552,31.597,31.137,31.157,454102,0
2015-01-12,31.023,31.273,30.706,30.83,456402,0
2015-01-13,31.014,31.367,30.516,30.736,719870,0
2015-01-14,30.408,30.676,30.188,30.533,634987,0
2015-01-15,30.543,30.736,30.292,30.418,544514,0
2015-01-16,30.341,30.726,30.331,30.543,823022,0
2015-01-20,30.581,30.946,30.141,30.351,794079,0
2015-01-21,30.282,30.543,29.987,30.341,509732,0
2015-01-22,30.552,30.917,30.292,30.879,679753,0
2015-01-23,30.946,30.965,30.457,30.467,560820,0
2015-01-26,30.506,30.666,30.418,30.543,851620,0
2015-01-27,30.62,31.216,29.948,30.218,1745654,0
2015-01-28,30.496,30.62,29.689,29.814,1174044,0
2015-01-29,29.794,29.929,29.535,29.689,796593,0
2015-01-30,29.43,29.754,29.239,29.603,1909902,0
2015-02-02,29.661,30.324,29.477,30.305,1281671,0
2015-02-03,30.401,30.816,30.354,30.778,749616,0
2015-02-04,30.71,31.096,30.71,30.893,527831,0
2015-02-05,30.922,31.297,30.864,31.222,426647,0
2015-02-06,31.306,31.374,30.845,30.922,762895,0
2015-02-09,30.797,30.864,30.527,30.778,828657,0
2015-02-10,30.903,31.096,30.759,31.028,431705,0
2015-02-11,31.018,31.335,30.932,31.269,484478,0
2015-02-12,31.394,31.603,31.306,31.594,470407,0
2015-02-13,31.54,31.79,31.461,31.79,422116,0
2015-02-17,31.798,31.952,31.306,31.857,678128,0
2015-02-18,31.76,31.902,31.722,31.857,405133,0
2015-02-19,31.722,31.922,31.693,31.875,305167,0
2015-02-20,31.742,31.902,31.278,31.865,532462,0
2015-02-23,31.798,31.838,31.297,31.442,545167,0
2015-02-24,31.413,31.578,31.316,31.374,402158,0
2015-02-25,31.384,31.384,31.066,31.222,514043,0
2015-02-26,31.182,31.231,30.769,31.162,481526,0
2015-02-27,31.106,31.143,30.864,30.95,480361,0
2015-03-02,30.797,30.922,30.661,30.825,780685,0
2015-03-03,30.71,30.922,30.614,30.739,399792,0
2015-03-04,30.575,30.71,30.401,30.575,419106,0
2015-03-05,30.614,30.739,30.373,30.68,554309,0
2015-03-06,30.556,31.057,30.556,30.661,1272273,0
2015-03-09,30.769,30.893,30.652,30.73,506644,0
2015-03-10,30.47,30.769,30.334,30.604,866561,0
2015-03-11,30.614,30.989,30.527,30.96,603115,0
2015-03-12,31.106,31.452,31.018,31.404,648389,0
2015-03-13,31.404,31.404,30.95,31.182,601557,0
2015-03-16,31.212,31.875,31.212,31.742,471130,0
2015-03-17,31.603,31.865,31.586,31.818,526583,0
2015-03-18,31.732,31.828,31.461,31.568,893768,0
2015-03-19,31.568,31.633,31.394,31.613,531048,0
2015-03-20,31.693,31.942,31.442,31.902,1433850,0
2015-03-23,31.922,32.096,31.78,31.79,496469,0
2015-03-24,31.828,32.041,31.702,31.78,522117,0
2015-03-25,31.77,31.828,31.297,31.404,745172,0
2015-03-26,31.335,31.461,31.106,31.345,480375,0
2015-03-27,31.355,31.603,31.269,31.549,390757,0
2015-03-30,31.693,32.106,31.623,32.021,591485,0
2015-03-31,31.875,31.932,31.712,31.885,658751,0
2015-04-01,31.865,31.962,31.578,31.79,442886,0
2015-04-02,31.798,31.942,31.683,31.902,558359,0
2015-04-06,31.663,32.086,31.623,32.001,742573,0
2015-04-07,32.144,32.144,31.838,31.875,389352,0
2015-04-08,31.885,32.116,31.838,31.902,492627,0
2015-04-09,31.865,32.125,31.828,32.021,723507,0
2015-04-10,32.164,32.251,31.922,31.982,364901,0
2015-04-13,31.942,32.212,31.942,32.05,574973,0
2015-04-14,32.058,32.154,31.828,32.086,462927,0
2015-04-15,32.174,32.212,32.001,32.021,501935,0
2015-04-16,32.041,32.077,31.79,31.942,673045,0
2015-04-17,31.653,31.712,31.26,31.364,1039148,0
2015-04-20,31.442,31.857,31.442,31.77,1995271,0
2015-04-21,31.452,31.828,30.749,31.26,1980433,0
2015-04-22,31.037,31.26,30.69,31.028,1508493,0
2015-04-23,30.912,31.212,30.912,31.076,694910,0
2015-04-24,31.057,31.335,30.845,31.231,912559,0
2015-04-27,31.316,31.335,30.825,30.903,1198751,0
2015-04-28,30.942,31.172,30.816,31.066,585565,0
2015-04-29,30.903,31.172,30.874,31.086,536344,0
2015-04-30,31.076,31.172,30.777,30.873,1213090,0
2015-05-01,31.018,31.143,30.709,30.777,998867,0
2015-05-04,30.824,31.018,30.748,30.844,2600658,0
2015-05-05,30.787,30.911,30.517,30.602,889378,0
2015-05-06,30.65,30.777,30.439,30.669,509686,0
2015-05-07,30.689,30.873,30.64,30.758,466166,0
2015-05-08,30.941,30.979,30.748,30.834,444068,0
2015-05-11,30.796,31.162,30.796,31.037,791063,0
2015-05-12,30.931,30.999,30.669,30.796,665241,0
2015-05-13,30.902,30.96,30.689,30.758,512991,0
2015-05-14,30.902,30.989,30.719,30.979,718312,0
2015-05-15,31.028,31.047,30.815,30.97,470883,0
2015-05-18,30.999,31.365,30.882,31.27,613033,0
2015-05-19,31.212,31.385,31.133,31.27,420493,0
2015-05-20,31.27,31.433,31.086,31.375,387459,0
2015-05-21,31.336,31.472,31.202,31.317,407123,0
2015-05-22,31.326,31.443,31.202,31.212,555007,0
2015-05-26,31.096,31.288,30.941,31.162,738058,0
2015-05-27,31.192,31.326,31.123,31.251,555630,0
2015-05-28,31.261,31.579,31.162,31.542,1224286,0
2015-05-29,31.512,31.704,31.232,31.297,693888,0
2015-06-01,31.317,31.482,31.143,31.346,915802,0
2015-06-02,31.279,31.695,31.162,31.492,711224,0
2015-06-03,31.675,32.014,31.492,31.772,750702,0
2015-06-04,31.744,31.985,31.472,31.752,1013254,0
2015-06-05,31.841,31.888,31.625,31.821,538759,0
2015-06-08,31.772,31.985,31.704,31.782,568772,0
2015-06-09,31.734,31.85,31.57,31.841,686709,0
2015-06-10,31.895,32.09,31.811,31.945,597613,0
2015-06-11,31.985,32.313,31.965,32.304,557721,0
2015-06-12,32.081,32.322,32.044,32.255,1251586,0
2015-06-15,31.975,32.245,31.695,32.1,711997,0
2015-06-16,32.014,32.245,31.888,32.168,706409,0
2015-06-17,32.322,32.536,32.129,32.332,648457,0
2015-06-18,32.409,32.526,32.265,32.409,716552,0
2015-06-19,32.468,32.536,32.322,32.409,940812,0
2015-06-22,32.573,32.622,32.458,32.536,494777,0
2015-06-23,32.468,32.67,32.216,32.517,392456,0
2015-06-24,32.428,32.66,32.313,32.313,466214,0
2015-06-25,32.304,32.428,31.782,32.004,502538,0
2015-06-26,32.09,32.158,31.985,32.014,795100,0
2015-06-29,31.782,31.965,31.655,31.665,668429,0
2015-06-30,31.975,32.12,31.695,31.752,615642,0
2015-07-01,32.1,32.419,31.925,32.1,705272,0
2015-07-02,32.1,32.255,31.965,32.014,477598,0
2015-07-06,31.85,32.168,31.772,32.168,826975,0
2015-07-07,32.168,32.284,31.821,32.245,469010,0
2015-07-08,32.071,32.139,31.762,32.014,805655,0
2015-07-09,32.468,32.508,31.965,32.158,395429,0
2015-07-10,32.341,32.563,32.341,32.517,481013,0
2015-07-13,32.738,32.922,32.632,32.854,751945,0
2015-07-14,32.825,33.23,32.758,33.008,645186,0
2015-07-15,32.989,32.989,32.592,32.93,379010,0
2015-07-16,33.135,33.298,32.97,33.279,505126,0
2015-07-17,33.279,33.336,32.989,33.135,474494,0
2015-07-20,33.145,33.416,33.057,33.308,840739,0
2015-07-21,32.641,32.902,31.532,31.888,2693072,0
2015-07-22,32.1,32.255,31.895,32.09,1045851,0
2015-07-23,32.081,32.632,32.081,32.517,881512,0
2015-07-24,32.498,32.582,32.216,32.255,807933,0
2015-07-27,32.081,32.37,31.994,32.12,580777,0
2015-07-28,32.245,32.245,31.744,31.945,685299,0
2015-07-29,31.895,32.409,31.665,32.399,530791,0
2015-07-30,32.304,32.478,32.198,32.409,380215,0
2015-07-31,32.488,32.612,32.304,32.322,827285,0
2015-08-03,32.39,32.468,32.12,32.438,474891,0
2015-08-04,32.39,32.728,32.39,32.488,459282,0
2015-08-05,32.642,32.799,32.478,32.592,342869,0
2015-08-06,32.602,32.818,32.283,32.602,911958,0
2015-08-07,32.555,32.592,32.312,32.555,575370,0
2015-08-10,32.799,33.203,32.312,33.078,697290,0
2015-08-11,32.826,33.175,32.632,33.01,625733,0
2015-08-12,32.808,33.203,32.38,32.826,634474,0
2015-08-13,32.749,33.04,32.351,33.03,623644,0
2015-08-14,32.972,33.359,32.749,33.339,570210,0
2015-08-17,33.203,33.419,32.981,33.291,628593,0
2015-08-18,33.329,33.533,32.769,33.399,466752,0
2015-08-19,33.32,33.32,32.932,32.932,459635,0
2015-08-20,32.739,32.981,32.274,32.293,608790,0
2015-08-21,32.032,32.215,31.672,31.672,871715,0
2015-08-24,30.152,31.111,28.764,30.481,1223335,0
2015-08-25,30.791,30.936,29.956,29.976,1079255,0
2015-08-26,30.723,31.237,30.248,31.208,1418719,0
2015-08-27,31.449,31.903,31.168,31.894,1026647,0
2015-08-28,31.799,31.848,31.218,31.401,817977,0
2015-08-31,31.342,31.352,31.042,31.081,696983,0
2015-09-01,30.626,30.713,30.142,30.209,1049960,0
2015-09-02,30.693,30.955,30.152,30.596,559483,0
2015-09-03,30.683,30.828,30.567,30.626,395887,0
2015-09-04,30.305,30.383,30.033,30.189,355659,0
2015-09-08,30.772,30.897,30.537,30.848,544629,0
2015-09-09,31.071,31.266,30.703,30.733,527819,0
2015-09-10,30.703,30.984,30.626,30.713,426700,0
2015-09-11,30.606,31.111,30.491,30.819,398260,0
2015-09-14,30.838,30.926,30.693,30.791,395683,0
2015-09-15,30.772,31.188,30.537,31.071,770735,0
2015-09-16,31.042,31.489,30.868,31.439,496356,0
2015-09-17,31.469,31.741,31.284,31.313,657082,0
2015-09-18,31.004,31.004,30.229,30.432,1423052,0
2015-09-21,30.577,30.946,30.557,30.781,582382,0
2015-09-22,30.383,30.616,30.295,30.442,750207,0
2015-09-23,30.51,30.51,30.18,30.265,640455,0
2015-09-24,30.023,30.683,29.927,30.229,1010489,0
2015-09-25,30.528,30.596,30.171,30.324,522761,0
2015-09-28,30.142,30.295,29.694,29.801,664479,0
2015-09-29,29.811,29.909,29.55,29.801,809518,0
2015-09-30,30.072,30.072,29.647,30.023,1029331,0
2015-10-01,29.966,30.663,29.742,29.966,969091,0
2015-10-02,29.617,30.257,29.461,30.142,766402,0
2015-10-05,30.295,30.654,30.209,30.586,1039790,0
2015-10-06,30.547,30.723,29.946,30.537,684914,0
2015-10-07,30.606,31.014,30.442,30.868,690380,0
2015-10-08,30.819,31.061,30.636,30.946,463659,0
2015-10-09,30.994,31.128,30.819,30.994,606416,0
2015-10-12,31.004,31.042,30.762,30.772,594193,0
2015-10-13,30.616,30.791,30.491,30.51,621785,0
2015-10-14,29.471,30.354,29.461,29.966,969298,0
2015-10-15,30.132,30.295,29.937,30.257,657577,0
2015-10-16,30.363,30.442,30.152,30.363,564434,0
2015-10-19,30.315,30.733,30.219,30.305,835635,0
2015-10-20,30.199,30.916,29.51,30.18,1355359,0
2015-10-21,30.285,30.586,30.005,30.082,1201795,0
2015-10-22,30.229,30.791,30.229,30.644,600950,0
2015-10-23,30.838,31.111,30.644,31.071,545972,0
2015-10-26,31.128,31.228,30.926,31.032,431268,0
2015-10-27,30.868,31.023,30.51,30.673,793943,0
2015-10-28,30.819,31.585,30.713,31.577,1073994,0
2015-10-29,31.469,31.711,31.361,31.632,648088,0
2015-10-30,31.622,31.642,31.228,31.284,599402,0
2015-11-02,31.287,31.552,31.15,31.532,597235,0
2015-11-03,31.462,31.588,31.325,31.394,736260,0
2015-11-04,31.423,31.686,31.249,31.297,420616,0
2015-11-05,31.335,31.404,31.19,31.268,377226,0
2015-11-06,31.452,32.115,31.054,31.249,839019,0
2015-11-09,31.2,31.552,30.801,30.966,489344,0
2015-11-10,30.947,31.12,30.849,31.12,541226,0
2015-11-11,31.21,31.384,31.093,31.239,446791,0
2015-11-12,31.083,31.335,30.966,30.975,731534,0
2015-11-13,30.898,30.995,30.431,30.499,659192,0
2015-11-16,30.421,30.839,30.411,30.839,456350,0
2015-11-17,30.839,31.054,30.703,30.713,450182,0
2015-11-18,30.762,31.374,30.733,31.306,775308,0
2015-11-19,31.259,31.442,31.113,31.374,494883,0
2015-11-20,31.492,31.814,31.492,31.705,352973,0
2015-11-23,31.686,31.968,31.492,31.562,459535,0
2015-11-24,31.413,31.774,31.364,31.626,552120,0
2015-11-25,31.656,31.784,31.442,31.522,283716,0
2015-11-27,31.542,31.616,31.335,31.532,152697,0
2015-11-30,31.597,31.715,31.394,31.588,599797,0
2015-12-01,31.676,31.918,31.606,31.918,419662,0
2015-12-02,31.918,32.027,31.794,31.843,398729,0
2015-12-03,31.908,31.968,31.364,31.492,504415,0
2015-12-04,31.532,32.173,31.502,32.134,298306,0
2015-12-07,32.037,32.203,31.968,32.183,405998,0
2015-12-08,31.928,32.066,31.364,31.735,559767,0
2015-12-09,31.562,31.918,31.239,31.394,587673,0
2015-12-10,31.442,31.472,31.249,31.306,505261,0
2015-12-11,31.015,31.462,30.937,31.16,629701,0
2015-12-14,31.17,31.452,30.908,31.054,675382,0
2015-12-15,31.297,31.676,31.297,31.542,421102,0
2015-12-16,31.666,31.666,30.917,31.297,733796,0
2015-12-17,31.364,31.384,30.683,30.81,550167,0
2015-12-18,30.636,30.723,30.294,30.411,1394015,0
2015-12-21,30.547,30.801,30.343,30.782,838814,0
2015-12-22,30.888,30.888,30.187,30.829,537440,0
2015-12-23,30.947,31.23,30.772,31.21,472655,0
2015-12-24,31.17,31.33,30.995,31.22,184081,0
2015-12-28,31.13,31.278,30.975,31.259,398846,0
2015-12-29,31.384,31.705,31.297,31.579,390791,0
2015-12-30,31.562,31.676,31.404,31.472,306868,0
2015-12-31,31.384,31.794,31.239,31.239,478283,0
2016-01-04,30.82,30.82,30.48,30.782,716964,0
2016-01-05,30.82,31.14,30.703,31.073,775128,0
2016-01-06,30.636,30.82,30.372,30.537,495387,0
2016-01-07,28.932,29.758,28.932,29.623,1652162,0
2016-01-08,29.613,29.868,29.341,29.389,666717,0
2016-01-11,29.496,29.604,29.186,29.496,550239,0
2016-01-12,29.7,29.729,29.209,29.575,472921,0
2016-01-13,29.729,29.828,28.96,29.097,656711,0
2016-01-14,29.176,29.818,29.068,29.662,557314,0
2016-01-15,29.05,29.224,28.795,29.068,739462,0
2016-01-19,29.341,29.681,28.834,28.844,829977,0
2016-01-20,28.417,28.582,27.647,28.318,1201881,0
2016-01-21,28.378,28.659,28.184,28.338,673417,0
2016-01-22,28.669,28.785,28.373,28.612,1084220,0
2016-01-25,28.493,28.669,28.006,28.096,1342280,0
2016-01-26,28.512,29.312,28.299,28.914,1758756,0
2016-01-27,28.231,28.757,27.804,28.29,1308417,0
2016-01-28,28.493,28.532,28.231,28.437,514454,0
2016-01-29,28.572,29.457,28.476,29.438,1158232,0
2016-02-01,29.362,29.842,29.137,29.772,1022403,0
2016-02-02,29.44,29.685,29.226,29.568,1262621,0
2016-02-03,29.714,30.085,29.362,30.055,1702701,0
2016-02-04,29.958,30.78,29.958,30.711,2133689,0
2016-02-05,30.691,30.974,30.652,30.78,1047774,0
2016-02-08,30.388,31.112,29.655,31.014,1253921,0
2016-02-09,30.721,31.259,30.721,30.837,745269,0
2016-02-10,30.955,31.325,30.516,30.516,711863,0
2016-02-11,29.939,30.593,29.939,30.339,962108,0
2016-02-12,30.662,30.721,30.448,30.652,547993,0
2016-02-16,30.955,30.955,30.652,30.671,730170,0
2016-02-17,30.916,30.916,30.686,30.76,630560,0
2016-02-18,30.75,30.989,30.681,30.857,651405,0
2016-02-19,30.662,30.818,30.613,30.76,427714,0
2016-02-22,31.053,31.23,30.907,31.13,571823,0
2016-02-23,31.033,31.355,30.984,31.082,744126,0
2016-02-24,30.79,31.15,30.662,31.043,470412,0
2016-02-25,31.102,31.345,30.994,31.345,472623,0
2016-02-26,31.463,31.846,31.365,31.707,674736,0
2016-02-29,31.678,32.069,31.572,31.572,568672,0
2016-03-01,31.776,32.234,31.628,32.128,464700,0
2016-03-02,32.069,32.224,31.911,32.224,403110,0
2016-03-03,32.147,32.313,32.069,32.303,418441,0
2016-03-04,32.244,32.879,32.119,32.861,948132,0
2016-03-07,32.665,33.016,32.51,33.016,532388,0
2016-03-08,32.832,32.851,32.46,32.626,432637,0
2016-03-09,32.703,33.026,32.626,33.006,716916,0
2016-03-10,33.126,33.201,32.646,33.046,586360,0
2016-03-11,33.221,33.593,33.056,33.573,817744,0
2016-03-14,33.515,33.741,32.987,33.495,786396,0
2016-03-15,33.29,33.682,33.261,33.632,426265,0
2016-03-16,33.456,33.692,33.456,33.563,659552,0
2016-03-17,33.613,34.394,33.485,34.229,649661,0
2016-03-18,34.404,34.629,34.165,34.394,1811902,0
2016-03-21,34.551,34.786,34.504,34.551,732242,0
2016-03-22,34.453,34.786,34.336,34.659,564267,0
2016-03-23,34.639,34.639,34.248,34.248,504484,0
2016-03-24,34.101,34.428,33.994,34.413,638282,0
2016-03-28,34.512,34.659,34.404,34.541,414077,0
2016-03-29,34.512,34.854,34.346,34.844,705587,0
2016-03-30,34.932,35.002,34.756,34.815,381215,0
2016-03-31,34.815,35.088,34.726,34.98,517479,0
2016-04-01,34.677,34.854,34.677,34.795,873847,0
2016-04-04,34.815,34.951,34.57,34.62,570316,0
2016-04-05,34.287,34.59,34.194,34.229,638684,0
2016-04-06,34.179,34.384,34.092,34.257,638382,0
2016-04-07,34.101,34.17,33.642,33.856,668316,0
2016-04-08,34.14,34.209,33.793,33.847,311105,0
2016-04-11,34.034,34.365,33.926,33.945,576370,0
2016-04-12,34.024,34.287,33.866,34.257,508294,0
2016-04-13,34.463,34.697,34.297,34.687,560913,0
2016-04-14,34.786,34.903,34.59,34.707,792154,0
2016-04-15,34.717,34.805,34.512,34.707,872214,0
2016-04-18,34.687,35.205,34.6,35.177,1164296,0
2016-04-19,33.837,34.199,33.448,33.712,2239286,0
2016-04-20,33.712,33.935,33.515,33.847,1009979,0
2016-04-21,33.769,34.053,33.495,33.515,626149,0
2016-04-22,33.505,33.906,33.505,33.896,771065,0
2016-04-25,33.856,34.199,33.729,34.199,808670,0
2016-04-26,34.11,34.512,34.082,34.503,738295,0
2016-04-27,34.463,34.677,34.219,34.433,546260,0
2016-04-28,34.219,34.356,34.048,34.14,665238,0
2016-04-29,33.926,34.379,33.847,34.307,1200041,0
2016-05-02,34.423,34.697,34.356,34.687,622466,0
2016-05-03,34.433,34.57,34.15,34.531,563562,0
2016-05-04,34.219,34.448,34.087,34.384,735843,0
2016-05-05,34.416,34.676,34.333,34.446,599090,0
2016-05-06,34.319,34.426,34.098,34.211,892502,0
2016-05-09,34.112,34.466,34.112,34.466,594278,0
2016-05-10,34.613,34.848,34.515,34.848,564483,0
2016-05-11,34.701,34.956,34.466,34.506,628376,0
2016-05-12,34.632,34.799,34.456,34.603,824752,0
2016-05-13,34.563,34.603,34.279,34.446,998039,0
2016-05-16,34.416,34.887,34.416,34.73,532080,0
2016-05-17,34.691,34.838,34.162,34.377,622489,0
2016-05-18,34.338,34.838,34.221,34.671,625710,0
2016-05-19,34.486,34.583,34.196,34.466,469754,0
2016-05-20,34.534,34.691,34.367,34.515,756721,0
2016-05-23,34.524,34.534,34.299,34.377,444941,0
2016-05-24,34.506,34.907,34.486,34.907,858383,0
2016-05-25,34.985,35.25,34.877,35.054,584306,0
2016-05-26,35.054,35.289,34.956,35.162,757404,0
2016-05-27,35.133,35.275,35.02,35.27,637024,0
2016-05-31,35.299,35.622,35.25,35.357,597447,0
2016-06-01,35.143,35.319,35.035,35.319,555573,0
2016-06-02,35.28,35.457,35.153,35.457,391817,0
2016-06-03,35.338,35.417,35.044,35.28,435231,0
2016-06-06,35.28,35.524,35.28,35.457,360226,0
2016-06-07,35.504,35.691,35.499,35.612,447475,0
2016-06-08,35.574,35.771,35.534,35.701,687708,0
2016-06-09,35.622,35.897,35.544,35.857,305440,0
2016-06-10,35.612,35.838,35.584,35.701,436187,0
2016-06-13,35.642,35.711,35.25,35.289,357207,0
2016-06-14,35.182,35.305,34.99,35.054,368052,0
2016-06-15,35.073,35.143,34.789,34.858,500392,0
2016-06-16,34.632,34.985,34.582,34.976,461770,0
2016-06-17,34.887,35.035,34.662,34.916,900324,0
2016-06-20,35.28,35.496,35.201,35.25,459310,0
2016-06-21,35.25,35.681,35.25,35.612,655144,0
2016-06-22,35.652,35.814,35.524,35.642,388536,0
2016-06-23,35.976,36.27,35.946,36.26,541212,0
2016-06-24,34.976,35.407,34.848,34.916,1115574,0
2016-06-27,34.593,34.622,34.02,34.142,915749,0
2016-06-28,33.603,35.133,33.603,35.093,926412,0
2016-06-29,35.348,35.848,35.338,35.781,615937,0
2016-06-30,35.926,36.76,35.828,36.741,1003725,0
2016-07-01,36.731,36.77,36.206,36.378,833015,0
2016-07-05,36.123,36.28,35.877,35.995,860249,0
2016-07-06,35.761,36.24,35.761,36.201,551005,0
2016-07-07,36.28,36.378,35.995,36.075,402627,0
2016-07-08,36.319,36.653,36.23,36.613,800531,0
2016-07-11,36.78,36.79,36.26,36.26,1237249,0
2016-07-12,36.378,36.524,36.123,36.181,876344,0
2016-07-13,36.309,36.309,35.79,35.81,1610910,0
2016-07-14,36.075,36.075,35.28,35.397,1754750,0
2016-07-15,35.544,35.544,35.191,35.338,1095146,0
2016-07-18,35.377,35.417,35.113,35.201,1051468,0
2016-07-19,36.691,37.142,35.985,36.681,2933424,0
2016-07-20,36.926,36.926,36.524,36.524,1097008,0
2016-07-21,36.554,36.633,36.141,36.171,820951,0
2016-07-22,36.329,36.427,36.025,36.349,783307,0
2016-07-25,36.456,36.544,36.24,36.388,451387,0
2016-07-26,36.359,36.564,36.181,36.25,589816,0
2016-07-27,36.23,36.319,36.084,36.114,567430,0
2016-07-28,36.084,36.23,35.956,36.123,629324,0
2016-07-29,36.065,36.104,35.741,35.946,545438,0
2016-08-01,35.906,36.104,35.828,35.906,481317,0
2016-08-02,35.887,35.976,35.751,35.781,601019,0
2016-08-03,35.828,35.956,35.671,35.887,633592,0
2016-08-04,35.897,35.995,35.79,35.79,314680,0
2016-08-05,36.078,36.293,35.959,36.254,669909,0
2016-08-08,36.234,36.441,36.214,36.363,466371,0
2016-08-09,36.363,36.402,36.165,36.254,422197,0
2016-08-10,36.165,36.284,36.123,36.155,353819,0
2016-08-11,36.264,36.284,36.083,36.185,417951,0
2016-08-12,36.108,36.175,35.841,35.919,369689,0
2016-08-15,35.909,36.008,35.851,35.978,381031,0
2016-08-16,35.851,35.9,35.624,35.644,443343,0
2016-08-17,35.644,35.831,35.537,35.773,616100,0
2016-08-18,35.783,35.939,35.713,35.939,476068,0
2016-08-19,35.773,35.998,35.654,35.978,522143,0
2016-08-22,35.89,36.214,35.89,36.175,417576,0
2016-08-23,36.303,36.412,36.118,36.155,399629,0
2016-08-24,36.098,36.264,36.098,36.254,405715,0
2016-08-25,36.234,36.539,36.234,36.353,450879,0
2016-08-26,36.441,36.638,36.028,36.284,485539,0
2016-08-29,36.313,36.834,36.313,36.766,309274,0
2016-08-30,36.786,36.914,36.589,36.776,304232,0
2016-08-31,36.795,36.932,36.628,36.864,644645,0
2016-09-01,36.874,37.062,36.805,36.972,631454,0
2016-09-02,37.149,37.386,37.081,37.386,435888,0
2016-09-06,37.396,37.496,37.159,37.257,548183,0
2016-09-07,37.169,37.386,37.13,37.179,799522,0
2016-09-08,37.169,37.287,37.101,37.149,590783,0
2016-09-09,36.922,36.952,36.214,36.234,629658,0
2016-09-12,36.018,36.922,35.979,36.864,559732,0
2016-09-13,36.49,36.662,36.383,36.569,767462,0
2016-09-14,36.569,36.628,36.078,36.165,754741,0
2016-09-15,36.145,36.747,36.126,36.667,536500,0
2016-09-16,36.333,36.589,36.185,36.343,821027,0
2016-09-19,36.529,36.687,36.254,36.549,640435,0
2016-09-20,36.747,36.82,36.618,36.618,549786,0
2016-09-21,36.786,37.022,36.539,37.002,488369,0
2016-09-22,37.267,37.307,37.091,37.257,477495,0
2016-09-23,37.111,37.159,36.874,36.884,319567,0
2016-09-26,36.747,36.874,36.584,36.589,683447,0
2016-09-27,36.579,36.972,36.539,36.894,411372,0
2016-09-28,36.962,37.101,36.697,37.071,360353,0
2016-09-29,37.012,37.042,36.485,36.677,479390,0
2016-09-30,36.776,37.233,36.766,37.101,687071,0
2016-10-03,36.942,36.942,36.348,36.529,1005465,0
2016-10-04,36.549,36.982,36.529,36.952,1230942,0
2016-10-05,37.139,37.367,37.139,37.327,812688,0
2016-10-06,37.357,38.064,37.13,38.005,1784527,0
2016-10-07,37.927,37.967,37.287,37.592,1098215,0
2016-10-10,37.808,37.927,37.257,37.277,527324,0
2016-10-11,37.179,37.188,36.569,36.657,519861,0
2016-10-12,36.737,37.154,36.697,37.002,422528,0
2016-10-13,36.677,37.032,36.677,36.904,316674,0
2016-10-14,37.198,37.198,36.834,36.834,742105,0
2016-10-17,36.864,36.952,36.672,36.677,342395,0
2016-10-18,37.052,37.052,36.697,36.737,406947,0
2016-10-19,36.717,38.488,36.589,36.864,384192,0
2016-10-20,36.727,36.727,36.392,36.51,711008,0
2016-10-21,37.967,37.967,36.608,37.012,1254773,0
2016-10-24,37.002,37.002,35.969,35.988,1249462,0
2016-10-25,35.929,36.126,35.713,35.988,1095769,0
2016-10-26,35.934,36.477,35.934,36.25,955528,0
2016-10-27,36.409,36.409,36.123,36.171,439277,0
2016-10-28,36.22,36.615,36.127,36.299,524393,0
2016-10-31,36.438,36.546,36.201,36.399,909573,0
2016-11-01,36.389,36.419,35.865,36.013,430983,0
2016-11-02,35.974,36.132,35.757,35.757,477068,0
2016-11-03,35.845,36.275,35.845,36.083,518312,0
2016-11-04,35.825,36.103,35.593,35.825,1009968,0
2016-11-07,36.181,36.438,36.113,36.369,690249,0
2016-11-08,36.329,36.675,36.27,36.536,547037,0
2016-11-09,36.507,37.178,36.123,37.129,963268,0
2016-11-10,37.357,37.795,37.188,37.692,668220,0
2016-11-11,37.663,38.749,37.623,38.66,1642066,0
2016-11-14,38.946,39.765,38.817,39.697,1095583,0
2016-11-15,39.519,40.181,39.351,40.141,888747,0
2016-11-16,40.071,40.655,39.993,40.497,1075304,0
2016-11-17,40.457,42.135,40.457,41.731,3489477,0
2016-11-18,41.623,41.869,41.356,41.809,1423080,0
2016-11-21,41.899,41.968,41.642,41.751,930234,0
2016-11-22,41.929,42.16,41.741,42.105,525311,0
2016-11-23,42.125,42.817,41.978,42.737,845420,0
2016-11-25,42.65,42.727,42.441,42.64,410849,0
2016-11-28,42.401,42.59,42.215,42.334,725668,0
2016-11-29,42.461,42.491,42.165,42.411,528262,0
2016-11-30,42.65,42.986,42.521,42.807,647645,0
2016-12-01,42.847,43.153,42.847,43.073,715588,0
2016-12-02,42.976,43.103,42.401,42.68,778158,0
2016-12-05,43.013,43.636,42.966,43.063,664888,0
2016-12-06,43.143,43.765,43.073,43.745,789937,0
2016-12-07,43.715,43.972,43.636,43.805,995218,0
2016-12-08,43.933,44.061,43.578,43.627,908201,0
2016-12-09,43.745,43.899,43.568,43.864,803596,0
2016-12-12,44.031,44.327,43.967,44.141,516944,0
2016-12-13,44.347,44.683,44.22,44.545,414915,0
2016-12-14,44.486,44.798,44.17,44.18,750868,0
2016-12-15,44.17,44.644,44.17,44.337,612962,0
2016-12-16,44.743,45.049,44.2,44.318,1571132,0
2016-12-19,44.347,44.604,44.071,44.357,482608,0
2016-12-20,44.427,44.565,44.19,44.347,606446,0
2016-12-21,44.298,44.367,44.091,44.21,632522,0
2016-12-22,44.2,44.229,43.982,44.2,415687,0
2016-12-23,44.15,44.337,44.101,44.327,296000,0
2016-12-27,44.298,44.437,44.239,44.337,289374,0
2016-12-28,44.457,44.486,44.001,44.031,236479,0
2016-12-29,44.041,44.417,44.041,44.229,259616,0
2016-12-30,44.407,44.476,44.111,44.298,421571,0
2017-01-03,44.476,44.743,43.952,44.258,619604,0
2017-01-04,44.437,45.196,44.437,44.989,980736,0
2017-01-05,44.861,45.019,44.496,44.496,687910,0
2017-01-06,44.466,44.653,44.308,44.347,813428,0
2017-01-09,44.347,44.437,44.021,44.101,603119,0
2017-01-10,44.101,44.417,43.874,44.051,562146,0
2017-01-11,44.111,44.15,43.568,43.725,911460,0
2017-01-12,43.509,43.785,43.063,43.399,769337,0
2017-01-13,43.548,43.972,43.548,43.705,576777,0
2017-01-17,43.588,43.825,43.183,43.429,596479,0
2017-01-18,43.578,43.588,43.133,43.489,727171,0
2017-01-19,43.598,43.923,43.093,43.33,517432,0
2017-01-20,43.459,43.627,43.222,43.282,677037,0
2017-01-23,43.252,43.434,42.797,42.887,1023314,0
2017-01-24,42.707,43.163,41.628,42.717,1501777,0
2017-01-25,42.847,43.103,42.431,42.66,927293,0
2017-01-26,42.65,43.048,42.623,42.936,523123,0
2017-01-27,43.013,43.093,42.61,42.717,925273,0
2017-01-30,42.6,42.62,41.662,41.859,1312510,0
2017-01-31,41.869,42.125,41.468,41.603,1752846,0
2017-02-01,41.706,41.945,41.345,41.558,790797,0
2017-02-02,41.508,41.945,41.429,41.865,951301,0
2017-02-03,42.162,42.162,41.845,42.132,504944,0
2017-02-06,41.964,42.102,41.687,41.815,526846,0
2017-02-07,41.865,42.043,41.608,41.618,624511,0
2017-02-08,41.578,41.598,41.291,41.498,597193,0
2017-02-09,41.439,41.984,41.37,41.746,932363,0
2017-02-10,41.915,42.648,41.765,42.578,892809,0
2017-02-13,42.608,42.776,42.331,42.736,652140,0
2017-02-14,42.549,42.876,42.331,42.696,624505,0
2017-02-15,42.618,43.073,42.598,43.073,688624,0
2017-02-16,43.063,43.37,42.965,43.35,397354,0
2017-02-17,43.005,43.47,42.826,43.46,512692,0
2017-02-21,43.37,43.43,42.886,42.925,460274,0
2017-02-22,42.756,43.053,42.574,42.756,596019,0
2017-02-23,42.706,42.905,42.569,42.746,506370,0
2017-02-24,42.549,43.023,42.449,43.013,564230,0
2017-02-27,42.945,43.203,42.895,43.113,523182,0
2017-02-28,42.786,43.153,42.687,42.696,748888,0
2017-03-01,43.123,43.549,42.925,43.46,993815,0
2017-03-02,43.43,43.43,42.726,42.746,477146,0
2017-03-03,42.678,43.203,42.678,43.193,573206,0
2017-03-06,42.905,43.073,42.756,42.836,414078,0
2017-03-07,42.816,42.915,42.539,42.736,570565,0
2017-03-08,42.866,42.985,42.469,42.499,449532,0
2017-03-09,42.499,42.678,42.439,42.608,438342,0
2017-03-10,42.806,42.925,42.588,42.806,412395,0
2017-03-13,42.706,42.991,42.706,42.866,311587,0
2017-03-14,42.716,42.876,42.678,42.796,363151,0
2017-03-15,42.816,43.183,42.746,43.113,519026,0
2017-03-16,43.153,43.321,43.005,43.083,207399,0
2017-03-17,43.113,43.45,42.846,43.35,1095139,0
2017-03-20,43.282,43.34,42.836,42.866,374263,0
2017-03-21,43.043,43.043,42.112,42.142,557826,0
2017-03-22,42.102,42.286,41.765,42.152,552901,0
2017-03-23,42.122,42.469,42.063,42.092,368214,0
2017-03-24,42.202,42.351,41.964,42.212,355883,0
2017-03-27,41.697,42.172,41.568,42.102,425422,0
2017-03-28,41.984,42.252,41.865,42.172,584335,0
2017-03-29,42.162,42.192,41.915,41.954,474806,0
2017-03-30,41.865,41.905,41.618,41.657,571247,0
2017-03-31,41.687,41.687,41.291,41.33,826624,0
2017-04-03,41.409,41.558,40.984,40.994,749390,0
2017-04-04,40.904,41.35,40.716,41.231,693483,0
2017-04-05,41.458,41.667,41.122,41.151,840557,0
2017-04-06,41.161,41.568,40.894,41.439,485389,0
2017-04-07,41.231,41.518,41.161,41.419,917904,0
2017-04-10,41.409,41.716,41.389,41.558,650173,0
2017-04-11,41.448,41.765,41.191,41.755,713052,0
2017-04-12,41.647,41.875,41.151,41.251,567396,0
2017-04-13,41.211,41.35,40.924,40.934,534291,0
2017-04-17,40.934,41.538,40.934,41.538,505613,0
2017-04-18,42.449,43.063,41.729,41.935,1079576,0
2017-04-19,41.994,42.102,41.429,41.548,850639,0
2017-04-20,41.736,42.554,41.578,42.389,594595,0
2017-04-21,42.271,42.271,41.815,42.102,623953,0
2017-04-24,42.706,42.876,42.419,42.696,535779,0
2017-04-25,42.915,43.043,42.648,42.678,444545,0
2017-04-26,42.687,43.143,42.638,42.925,446873,0
2017-04-27,43.013,43.252,42.895,43.063,336534,0
2017-04-28,42.935,42.935,42.419,42.499,646364,0
2017-05-01,42.668,42.736,42.222,42.628,419245,0
2017-05-02,42.509,42.716,42.311,42.429,421202,0
2017-05-03,42.321,42.509,42.262,42.419,369127,0
2017-05-04,42.474,42.792,42.454,42.742,523905,0
2017-05-05,42.882,42.982,42.664,42.812,439717,0
2017-05-08,42.812,43.03,42.683,42.782,400093,0
2017-05-09,42.802,42.902,42.256,42.365,406208,0
2017-05-10,42.326,42.514,42.176,42.494,535547,0
2017-05-11,42.306,42.414,41.898,42.316,519598,0
2017-05-12,42.126,42.394,42.008,42.028,698953,0
2017-05-15,42.057,42.454,42.057,42.156,707679,0
2017-05-16,42.346,42.429,42.081,42.226,392141,0
2017-05-17,41.6,41.939,41.45,41.59,590649,0
2017-05-18,41.51,42.126,41.431,41.838,1111293,0
2017-05-19,41.908,42.116,41.739,41.808,539750,0
2017-05-22,41.908,42.326,41.908,42.186,409855,0
2017-05-23,42.216,42.404,42.008,42.206,328565,0
2017-05-24,42.236,42.404,42.126,42.196,415895,0
2017-05-25,42.266,42.762,42.186,42.692,639005,0
2017-05-26,42.604,42.732,42.454,42.604,334741,0
2017-05-30,42.414,42.762,42.057,42.732,832799,0
2017-05-31,42.772,43.17,42.574,43.16,944425,0
2017-06-01,43.19,43.886,43.16,43.836,907798,0
2017-06-02,43.806,43.985,43.538,43.538,461076,0
2017-06-05,43.538,43.598,43.1,43.21,602637,0
2017-06-06,42.982,43.07,42.692,42.802,432550,0
2017-06-07,42.842,42.942,42.692,42.772,429575,0
2017-06-08,42.742,43.2,42.722,43.15,398261,0
2017-06-09,43.23,43.608,43.11,43.578,517098,0
2017-06-12,43.568,43.826,43.458,43.736,486087,0
2017-06-13,43.796,43.994,43.696,43.826,398006,0
2017-06-14,43.816,43.994,43.578,43.776,552294,0
2017-06-15,43.568,44.024,43.448,44.024,500967,0
2017-06-16,43.816,44.293,43.786,44.054,1053523,0
2017-06-19,44.224,44.224,43.548,43.726,791439,0
2017-06-20,43.706,43.806,43.398,43.478,588384,0
2017-06-21,43.578,43.628,43.15,43.25,257024,0
2017-06-22,43.21,43.21,42.842,42.902,276233,0
2017-06-23,42.912,43.1,42.634,42.664,718794,0
2017-06-26,42.664,42.992,42.355,42.882,276506,0
2017-06-27,42.882,42.932,42.732,42.782,311115,0
2017-06-28,43.06,43.488,43.06,43.27,315233,0
2017-06-29,43.588,43.628,42.832,43.3,523681,0
2017-06-30,43.518,43.598,42.802,42.802,464897,0
2017-07-03,43.13,43.578,43.03,43.25,227556,0
2017-07-05,43.28,43.448,42.634,42.902,500550,0
2017-07-06,42.712,42.922,42.544,42.594,584317,0
2017-07-07,42.644,42.992,42.604,42.892,428178,0
2017-07-10,42.782,42.962,42.574,42.594,510954,0
2017-07-11,42.604,42.762,42.375,42.444,407669,0
2017-07-12,42.504,42.892,42.236,42.812,466272,0
2017-07-13,42.852,43.002,42.544,42.812,266247,0
2017-07-14,42.624,43.23,42.454,43.03,413387,0
2017-07-17,43.04,43.18,42.742,42.742,671474,0
2017-07-18,42.434,43.23,42.037,42.762,1169508,0
2017-07-19,42.932,43.498,42.832,43.498,546060,0
2017-07-20,43.518,43.791,43.368,43.608,437855,0
2017-07-21,43.618,43.846,43.568,43.796,359064,0
2017-07-24,43.776,44.059,43.726,43.975,327846,0
2017-07-25,44.303,44.562,44.164,44.372,712413,0
2017-07-26,44.342,44.362,44.094,44.194,622115,0
2017-07-27,44.174,44.204,43.528,43.736,374259,0
2017-07-28,43.726,44.332,43.637,44.303,322288,0
2017-07-31,44.352,44.581,44.224,44.322,794497,0
2017-08-01,44.492,44.571,44.219,44.313,602314,0
2017-08-02,44.263,44.412,43.876,44.134,670828,0
2017-08-03,44.174,44.174,43.647,43.676,397530,0
2017-08-04,43.796,44.004,43.598,43.786,414393,0
2017-08-07,43.756,43.926,43.647,43.756,399357,0
2017-08-08,43.666,43.906,43.497,43.587,451445,0
2017-08-09,43.437,43.736,43.39,43.676,348681,0
2017-08-10,43.497,43.706,43.328,43.347,506107,0
2017-08-11,43.138,43.527,43.028,43.407,513856,0
2017-08-14,43.607,43.856,43.487,43.776,247663,0
2017-08-15,43.956,44.424,43.936,44.015,500954,0
2017-08-16,44.095,44.225,43.851,43.906,455369,0
2017-08-17,43.806,43.936,43.228,43.238,327226,0
2017-08-18,43.188,43.657,43.108,43.497,643891,0
2017-08-21,43.447,43.756,43.278,43.686,218056,0
2017-08-22,43.766,43.976,43.726,43.966,237468,0
2017-08-23,43.696,43.836,43.467,43.567,388173,0
2017-08-24,43.686,43.726,43.397,43.676,521673,0
2017-08-25,43.886,44.394,43.836,44.155,772158,0
2017-08-28,44.315,45.212,44.315,45.022,1145191,0
2017-08-29,44.743,44.883,44.364,44.624,704268,0
2017-08-30,44.584,44.893,44.564,44.773,334027,0
2017-08-31,44.903,45.032,44.683,44.823,352803,0
2017-09-01,44.923,45.092,44.743,44.913,387909,0
2017-09-05,44.863,45.611,44.768,45.341,1024913,0
2017-09-06,45.391,45.83,45.202,45.74,520193,0
2017-09-07,45.71,45.979,45.576,45.89,856280,0
2017-09-08,45.83,48.163,45.78,47.983,2078624,0
2017-09-11,47.854,48.173,46.209,46.757,2023526,0
2017-09-12,47.026,47.046,46.438,46.687,930801,0
2017-09-13,46.687,46.687,46.249,46.448,779638,0
2017-09-14,46.588,46.607,46.039,46.199,465259,0
2017-09-15,46.179,46.568,46.069,46.279,1091544,0
2017-09-18,46.348,46.777,46.328,46.767,549764,0
2017-09-19,46.827,47.275,45.172,46.817,519149,0
2017-09-20,46.797,47.275,46.797,47.186,661263,0
2017-09-21,47.136,47.305,46.827,46.927,295686,0
2017-09-22,46.867,47.305,46.857,47.275,443017,0
2017-09-25,47.216,47.614,47.153,47.535,392654,0
2017-09-26,47.525,48.223,47.435,48.083,572215,0
2017-09-27,48.352,48.816,48.063,48.721,608051,0
2017-09-28,48.562,48.771,48.113,48.153,444251,0
2017-09-29,48.103,48.213,47.968,48.043,533967,0
2017-10-02,48.153,48.242,47.923,48.233,515723,0
2017-10-03,48.173,48.601,48.053,48.601,529408,0
2017-10-04,48.542,48.811,48.262,48.611,422813,0
2017-10-05,48.711,48.821,48.382,48.721,397297,0
2017-10-06,48.781,48.97,48.522,48.581,578908,0
2017-10-09,48.601,48.891,48.591,48.701,331125,0
2017-10-10,48.711,48.98,48.611,48.791,317783,0
2017-10-11,48.91,48.97,48.422,48.741,419883,0
2017-10-12,48.791,49.289,48.791,49.03,377878,0
2017-10-13,49.349,49.469,49.13,49.239,483974,0
2017-10-16,49.369,49.379,48.651,48.821,742392,0
2017-10-17,49.239,50.087,48.532,48.861,948545,0
2017-10-18,48.861,49.07,48.681,48.791,525442,0
2017-10-19,48.661,48.871,48.532,48.851,356372,0
2017-10-20,49.08,49.598,49.028,49.17,760578,0
2017-10-23,49.309,49.529,49.09,49.499,409111,0
2017-10-24,49.459,49.618,49.2,49.299,570467,0
2017-10-25,49.309,49.469,48.841,49.06,440734,0
2017-10-26,49.2,49.54,48.86,49.38,571561,0
2017-10-27,49.37,49.78,49.06,49.68,675903,0
2017-10-30,49.64,49.84,49.38,49.49,434271,0
2017-10-31,49.38,49.92,49.38,49.84,853290,0
2017-11-01,50.06,50.44,49.89,50.09,819710,0
2017-11-02,50.26,50.81,49.92,50.4,721503,0
2017-11-03,50.4,50.49,50.17,50.39,443981,0
2017-11-06,50.3,50.76,50.3,50.54,302023,0
2017-11-07,50.47,50.705,49.98,50.23,465478,0
2017-11-08,49.31,50.12,48.56,49.7,678566,0
2017-11-09,49.34,49.69,49.13,49.37,451804,0
2017-11-10,49.21,49.58,48.94,49.48,725891,0
