Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.442,20.756,20.357,20.689,182444,0
2005-02-28,20.62,20.676,20.136,20.422,418845,0
2005-03-01,20.387,20.793,20.387,20.607,306567,0
2005-03-02,20.613,20.712,20.514,20.613,268948,0
2005-03-03,20.669,20.784,20.562,20.62,351084,0
2005-03-04,20.689,20.99,20.689,20.938,128344,0
2005-03-07,20.883,21.217,20.883,21.146,232739,0
2005-03-08,21.165,21.165,20.816,20.877,449843,0
2005-03-09,20.883,21.01,20.795,21.005,283317,0
2005-03-10,20.938,21.111,20.912,20.976,125529,0
2005-03-11,21.059,21.059,20.756,20.816,145114,0
2005-03-14,20.96,21.065,20.847,21.038,175823,0
2005-03-15,21.08,21.104,20.793,20.832,192730,0
2005-03-16,20.847,20.916,20.636,20.756,202026,0
2005-03-17,20.756,20.756,20.365,20.521,258101,0
2005-03-18,20.521,20.521,19.519,19.766,855444,0
2005-03-21,19.774,20.068,19.774,19.967,455341,0
2005-03-22,19.961,20.052,19.76,19.873,596506,0
2005-03-23,19.873,20.087,19.728,19.854,581710,0
2005-03-24,19.839,19.873,19.57,19.584,246971,0
2005-03-28,19.638,19.873,19.497,19.613,380811,0
2005-03-29,19.613,19.869,19.563,19.698,204421,0
2005-03-30,19.638,19.924,19.638,19.924,293037,0
2005-03-31,19.995,19.995,19.728,19.916,386019,0
2005-04-01,19.91,19.981,19.632,19.774,559310,0
2005-04-04,19.733,19.888,19.504,19.638,337278,0
2005-04-05,19.638,19.869,19.556,19.847,319667,0
2005-04-06,19.903,20.045,19.825,19.873,155538,0
2005-04-07,19.881,20.136,19.869,20.045,162017,0
2005-04-08,20.13,20.136,19.946,19.967,178504,0
2005-04-11,20.022,20.022,19.669,19.839,318677,0
2005-04-12,19.896,20.278,19.861,20.26,342067,0
2005-04-13,20.136,20.172,19.839,19.861,256834,0
2005-04-14,19.847,19.888,19.504,19.57,307835,0
2005-04-15,19.584,19.669,19.464,19.556,365877,0
2005-04-18,19.563,19.593,19.235,19.278,233725,0
2005-04-19,19.329,19.669,19.248,19.598,377427,0
2005-04-20,19.598,19.733,19.142,19.164,689487,0
2005-04-21,19.243,19.427,19.009,19.024,561141,0
2005-04-22,19.094,19.173,18.596,18.604,775142,0
2005-04-25,18.647,19.024,18.552,18.845,324600,0
2005-04-26,18.803,19.066,18.759,18.794,239501,0
2005-04-27,18.759,19.128,18.681,19.058,192872,0
2005-04-28,19.058,19.262,18.923,18.931,200476,0
2005-04-29,18.953,19.593,18.953,19.485,343333,0
2005-05-02,19.613,20.016,19.405,19.485,353197,0
2005-05-03,19.449,19.707,19.223,19.707,614396,0
2005-05-04,19.624,20.357,19.624,20.215,630032,0
2005-05-05,20.215,20.422,20.038,20.095,197799,0
2005-05-06,20.11,20.202,19.954,20.075,201041,0
2005-05-09,20.075,20.075,19.81,19.995,175258,0
2005-05-10,19.946,19.946,19.391,19.391,503658,0
2005-05-11,19.485,19.584,19.223,19.412,583821,0
2005-05-12,19.449,19.638,19.278,19.412,619184,0
2005-05-13,19.371,19.371,18.788,19.044,219078,0
2005-05-16,18.972,19.344,18.972,19.066,331359,0
2005-05-17,18.959,19.479,18.937,19.419,240349,0
2005-05-18,19.457,19.632,19.344,19.485,238941,0
2005-05-19,19.519,19.69,19.352,19.442,128769,0
2005-05-20,19.497,19.556,19.307,19.322,125243,0
2005-05-23,19.344,19.427,19.283,19.398,165539,0
2005-05-24,19.307,19.497,19.223,19.419,395883,0
2005-05-25,19.352,19.352,19.149,19.307,147505,0
2005-05-26,19.299,19.472,19.269,19.405,142856,0
2005-05-27,19.371,19.645,19.371,19.54,138348,0
2005-05-31,19.579,19.995,19.519,19.579,406309,0
2005-06-01,19.584,19.854,19.556,19.76,173005,0
2005-06-02,19.683,19.78,19.556,19.698,206959,0
2005-06-03,19.624,19.624,19.457,19.584,101157,0
2005-06-06,19.579,19.916,19.427,19.881,261762,0
2005-06-07,19.847,20.13,19.818,20.13,396590,0
2005-06-08,20.202,20.23,20.068,20.136,482529,0
2005-06-09,20.123,20.26,20.016,20.187,298956,0
2005-06-10,20.123,20.328,20.115,20.271,252324,0
2005-06-13,20.194,20.285,20.045,20.166,144405,0
2005-06-14,20.136,20.399,20.136,20.365,157228,0
2005-06-15,20.442,20.569,20.265,20.514,105804,0
2005-06-16,20.457,20.584,20.328,20.335,147365,0
2005-06-17,20.328,20.541,19.873,20.016,826987,0
2005-06-20,19.873,20.18,19.549,20.075,414622,0
2005-06-21,20.075,20.399,20.008,20.309,327834,0
2005-06-22,20.285,20.399,20.156,20.357,245987,0
2005-06-23,20.357,20.357,19.93,19.961,197944,0
2005-06-24,19.924,20.087,19.839,20.087,635387,0
2005-06-27,20.016,20.187,19.946,20.06,225270,0
2005-06-28,20.123,20.245,20.03,20.03,217528,0
2005-06-29,20.052,20.422,20.052,20.278,407580,0
2005-06-30,20.335,20.415,20.082,20.172,260215,0
2005-07-01,20.172,20.245,20.045,20.156,175258,0
2005-07-05,20.285,20.628,20.166,20.514,355733,0
2005-07-06,20.442,20.682,20.422,20.521,302336,0
2005-07-07,20.187,20.527,20.15,20.477,268663,0
2005-07-08,20.514,20.541,20.26,20.294,254438,0
2005-07-11,20.335,20.954,20.335,20.676,298253,0
2005-07-12,20.676,20.719,20.485,20.607,747108,0
2005-07-13,20.655,20.727,20.449,20.527,156100,0
2005-07-14,20.514,20.649,20.437,20.562,125949,0
2005-07-15,20.562,20.676,20.442,20.534,181178,0
2005-07-18,20.477,20.803,20.477,20.662,154414,0
2005-07-19,20.655,20.832,20.549,20.607,100735,0
2005-07-20,20.514,20.669,20.392,20.584,168919,0
2005-07-21,20.507,20.795,20.507,20.662,200336,0
2005-07-22,20.795,20.923,20.577,20.889,189771,0
2005-07-25,20.938,21.005,20.689,20.689,219216,0
2005-07-26,20.62,20.916,20.592,20.84,297130,0
2005-07-27,20.912,21.14,20.883,20.938,211606,0
2005-07-28,21.01,21.465,20.976,21.118,174416,0
2005-07-29,21.152,21.614,21.126,21.302,250493,0
2005-08-01,21.435,21.435,20.916,20.923,307129,0
2005-08-02,21.031,21.394,21.031,21.338,512112,0
2005-08-03,21.293,21.365,21.044,21.044,239790,0
2005-08-04,21.051,21.185,20.877,20.996,230627,0
2005-08-05,20.976,21.01,20.499,20.569,349814,0
2005-08-08,20.748,21.14,20.704,21.059,275715,0
2005-08-09,21.152,21.185,20.877,20.889,276272,0
2005-08-10,20.976,21.328,20.93,20.938,365030,0
2005-08-11,21.01,21.238,20.982,21.118,201605,0
2005-08-12,21.065,21.267,21.026,21.165,111581,0
2005-08-15,21.26,21.358,20.938,21.01,252182,0
2005-08-16,21.044,21.26,20.945,21.01,345166,0
2005-08-17,20.938,21.08,20.87,20.87,112286,0
2005-08-18,20.923,20.996,20.793,20.898,168215,0
2005-08-19,20.87,20.982,20.795,20.795,118064,0
2005-08-22,20.832,21.293,20.832,20.923,261762,0
2005-08-23,21.01,21.238,20.771,21.01,302479,0
2005-08-24,20.938,20.954,20.689,20.712,199916,0
2005-08-25,20.676,20.778,20.584,20.682,177795,0
2005-08-26,20.727,20.727,20.477,20.577,139050,0
2005-08-29,20.285,20.534,20.123,20.477,309378,0
2005-08-30,20.461,20.556,20.309,20.406,270498,0
2005-08-31,20.415,20.569,20.15,20.562,311067,0
2005-09-01,20.527,20.549,20.245,20.477,168496,0
2005-09-02,20.514,20.514,20.26,20.437,164550,0
2005-09-06,20.052,20.649,20.052,20.499,292893,0
2005-09-07,20.492,20.527,20.156,20.371,304873,0
2005-09-08,20.335,20.492,20.156,20.309,251195,0
2005-09-09,20.335,21.08,20.328,20.954,478161,0
2005-09-12,21.031,21.754,20.904,21.494,606505,0
2005-09-13,21.457,21.762,21.416,21.621,555928,0
2005-09-14,21.691,21.784,21.133,21.152,339671,0
2005-09-15,21.065,21.535,21.031,21.473,223019,0
2005-09-16,21.408,21.571,21.245,21.551,479006,0
2005-09-19,21.585,21.585,21.185,21.224,198505,0
2005-09-20,21.224,21.443,21.065,21.152,198225,0
2005-09-21,21.08,21.08,20.562,20.682,176811,0
2005-09-22,20.763,20.763,20.03,20.534,351786,0
2005-09-23,20.371,21.126,20.3,20.877,343333,0
2005-09-26,21.088,21.171,20.704,20.727,315158,0
2005-09-27,20.832,20.916,20.62,20.847,140883,0
2005-09-28,20.954,20.969,20.756,20.847,167089,0
2005-09-29,20.832,21.08,20.698,21.073,122711,0
2005-09-30,21.044,21.238,20.938,21.201,254576,0
2005-10-03,21.185,21.185,20.756,20.84,202309,0
2005-10-04,20.84,21.267,20.84,21.208,325582,0
2005-10-05,21.208,21.208,21.018,21.065,386445,0
2005-10-06,21.059,21.104,20.763,20.832,271626,0
2005-10-07,21.01,21.01,20.771,20.945,117215,0
2005-10-10,21.01,21.08,20.642,20.832,149762,0
2005-10-11,20.689,20.904,20.399,20.499,232035,0
2005-10-12,20.499,20.698,20.207,20.245,250916,0
2005-10-13,20.265,20.62,20.202,20.342,356436,0
2005-10-14,20.457,20.649,20.357,20.371,328120,0
2005-10-17,20.584,20.923,20.442,20.877,596506,0
2005-10-18,20.938,21.465,20.904,21.232,740909,0
2005-10-19,21.245,21.543,21.059,21.428,496054,0
2005-10-20,21.252,21.465,21.038,21.185,297967,0
2005-10-21,21.26,21.556,21.26,21.328,142856,0
2005-10-24,21.293,21.614,21.293,21.465,328968,0
2005-10-25,21.365,21.506,21.267,21.408,262040,0
2005-10-26,21.473,21.506,21.146,21.293,537612,0
2005-10-27,21.365,21.435,21.018,21.044,198644,0
2005-10-28,21.506,21.579,21.308,21.556,506335,0
2005-10-31,21.506,21.896,21.457,21.855,845727,0
2005-11-01,21.855,22.281,21.769,22.217,565084,0
2005-11-02,22.217,22.452,22.083,22.445,434629,0
2005-11-03,22.43,22.628,22.168,22.217,215410,0
2005-11-04,22.249,22.571,22.19,22.507,410115,0
2005-11-07,22.466,22.593,22.199,22.571,281768,0
2005-11-08,22.701,23.041,22.606,22.976,630598,0
2005-11-09,23.054,23.991,22.997,23.685,2199484,0
2005-11-10,23.685,24.624,23.649,24.509,1531129,0
2005-11-11,24.579,24.579,24.211,24.432,818112,0
2005-11-14,24.446,25.076,24.396,24.781,910112,0
2005-11-15,24.706,24.892,24.561,24.654,543952,0
2005-11-16,24.064,24.225,23.884,24.217,799236,0
2005-11-17,23.956,24.489,23.956,24.432,646520,0
2005-11-18,24.788,24.788,24.337,24.646,629894,0
2005-11-21,24.566,24.744,24.39,24.432,222032,0
2005-11-22,24.39,24.489,24.175,24.366,381230,0
2005-11-23,24.297,24.532,24.225,24.297,502393,0
2005-11-25,24.344,24.404,24.077,24.283,144970,0
2005-11-28,24.331,24.417,24.064,24.064,338826,0
2005-11-29,24.064,24.396,24.064,24.312,507746,0
2005-11-30,24.359,24.453,24.159,24.168,586219,0
2005-12-01,24.331,24.502,24.168,24.324,418710,0
2005-12-02,24.344,24.39,24.211,24.351,142575,0
2005-12-05,24.344,24.351,23.92,24.135,526905,0
2005-12-06,24.168,24.396,24.106,24.175,520285,0
2005-12-07,24.225,24.225,23.758,23.928,367004,0
2005-12-08,23.951,24.012,23.657,23.835,279231,0
2005-12-09,23.835,23.983,23.752,23.884,185542,0
2005-12-12,23.884,23.92,23.657,23.693,303467,0
2005-12-13,23.693,23.884,23.545,23.758,264722,0
2005-12-14,23.752,24.005,23.752,23.821,263315,0
2005-12-15,23.793,23.871,23.588,23.827,335726,0
2005-12-16,23.92,24.026,23.764,23.764,521977,0
2005-12-19,23.827,23.913,23.495,23.566,404059,0
2005-12-20,23.628,23.793,23.416,23.515,224991,0
2005-12-21,23.537,23.744,23.438,23.501,243872,0
2005-12-22,23.488,23.864,23.458,23.722,247251,0
2005-12-23,23.758,23.898,23.551,23.635,190191,0
2005-12-27,23.657,23.842,23.488,23.566,188785,0
2005-12-28,23.635,23.73,23.472,23.545,209072,0
2005-12-29,23.602,23.787,23.458,23.495,254295,0
2005-12-30,23.53,23.53,23.225,23.231,334883,0
2006-01-03,23.28,23.351,22.907,23.245,519302,0
2006-01-04,23.294,23.963,23.294,23.73,356858,0
2006-01-05,23.73,23.758,23.507,23.537,186816,0
2006-01-06,23.566,23.884,23.566,23.849,331219,0
2006-01-09,23.812,23.812,23.588,23.685,149762,0
2006-01-10,23.685,23.685,23.231,23.423,500139,0
2006-01-11,23.423,23.515,23.302,23.423,344462,0
2006-01-12,23.432,23.566,23.31,23.472,394756,0
2006-01-13,23.423,23.642,23.396,23.642,232316,0
2006-01-17,23.53,23.551,23.19,23.346,324456,0
2006-01-18,23.211,23.432,23.183,23.346,160467,0
2006-01-19,23.409,23.423,23.019,23.062,342067,0
2006-01-20,23.103,23.16,22.579,22.672,324600,0
2006-01-23,22.747,22.933,22.692,22.829,248095,0
2006-01-24,22.884,23.027,22.628,22.734,193576,0
2006-01-25,22.734,22.854,22.692,22.854,272751,0
2006-01-26,22.941,23.197,22.941,23.109,202589,0
2006-01-27,23.096,23.103,22.85,22.884,276559,0
2006-01-30,22.941,22.982,22.679,22.727,456748,0
2006-01-31,22.692,22.692,22.379,22.445,447022,0
2006-02-01,22.466,22.628,22.19,22.452,463086,0
2006-02-02,22.379,22.507,22.23,22.485,498306,0
2006-02-03,22.414,22.439,22.175,22.325,326708,0
2006-02-06,22.372,22.387,22.003,22.138,471962,0
2006-02-07,22.183,22.19,21.769,21.949,497462,0
2006-02-08,22.003,22.11,21.867,22.077,357001,0
2006-02-09,22.054,22.054,21.855,21.881,483656,0
2006-02-10,21.827,22.102,21.827,21.889,448856,0
2006-02-13,21.881,22.16,21.687,22.061,420961,0
2006-02-14,22.09,22.414,21.988,22.258,544799,0
2006-02-15,22.319,22.521,22.21,22.288,542123,0
2006-02-16,22.168,22.344,22.025,22.131,560295,0
2006-02-17,22.09,22.21,21.963,22.047,342912,0
2006-02-21,22.018,22.025,21.705,21.86,505209,0
2006-02-22,21.86,22.23,21.855,22.144,703574,0
2006-02-23,22.01,22.265,21.791,22.19,598477,0
2006-02-24,22.243,22.243,21.734,21.896,1134821,0
2006-02-27,21.867,22.144,21.867,22.04,1090583,0
2006-02-28,21.995,22.04,21.799,21.949,1505911,0
2006-03-01,21.995,22.281,21.949,22.199,1055081,0
2006-03-02,22.09,22.19,21.563,21.679,1092272,0
2006-03-03,21.621,21.691,21.365,21.519,735129,0
2006-03-06,21.519,21.599,21.416,21.479,379684,0
2006-03-07,21.473,21.599,21.373,21.465,1608474,0
2006-03-08,21.394,21.614,21.323,21.519,1033245,0
2006-03-09,21.614,21.614,21.096,21.208,1133833,0
2006-03-10,21.208,21.634,21.194,21.543,974211,0
2006-03-13,22.536,22.756,21.949,22.612,1814447,0
2006-03-14,22.65,22.924,22.606,22.792,796842,0
2006-03-15,22.876,23.132,22.727,23.103,763732,0
2006-03-16,23.091,23.14,22.854,23.027,449985,0
2006-03-17,23.124,23.204,22.821,23.048,396868,0
2006-03-20,23.069,23.254,22.97,23.096,298815,0
2006-03-21,23.084,23.346,22.876,22.924,601578,0
2006-03-22,22.961,22.961,22.521,22.85,835722,0
2006-03-23,22.806,22.854,22.466,22.552,656942,0
2006-03-24,22.579,22.686,22.387,22.621,410959,0
2006-03-27,22.621,22.701,22.387,22.686,572692,0
2006-03-28,22.708,22.734,22.571,22.642,1029019,0
2006-03-29,22.606,22.961,22.606,22.919,1184270,0
2006-03-30,22.924,22.961,22.778,22.854,429413,0
2006-03-31,22.829,22.899,22.473,22.598,817270,0
2006-04-03,22.715,23.109,22.628,22.961,722881,0
2006-04-04,22.947,23.005,22.679,22.798,374329,0
2006-04-05,22.778,23.019,22.77,22.914,404059,0
2006-04-06,22.914,22.914,22.521,22.598,682160,0
2006-04-07,22.672,22.854,22.183,22.236,419834,0
2006-04-10,22.236,22.236,21.949,21.981,770919,0
2006-04-11,22.025,22.11,21.904,21.969,605379,0
2006-04-12,22.025,22.19,21.896,22.054,544517,0
2006-04-13,22.077,22.102,21.969,22.018,289375,0
2006-04-17,22.025,22.11,21.974,22.047,263170,0
2006-04-18,22.061,22.123,22.003,22.034,325301,0
2006-04-19,22.003,22.501,22.003,22.423,586079,0
2006-04-20,22.43,22.493,22.206,22.217,366721,0
2006-04-21,22.249,22.311,22.123,22.21,508312,0
2006-04-24,22.138,22.183,21.981,22.025,493092,0
2006-04-25,22.054,22.206,21.913,21.934,258380,0
2006-04-26,21.955,22.273,21.955,22.183,283598,0
2006-04-27,22.123,22.835,22.04,22.65,820507,0
2006-04-28,22.642,23.14,22.621,22.814,383908,0
2006-05-01,22.756,23.14,22.756,22.814,505209,0
2006-05-02,22.829,23.28,22.642,23.109,644830,0
2006-05-03,22.891,23.19,22.708,22.891,596786,0
2006-05-04,22.715,22.821,22.642,22.686,472102,0
2006-05-05,22.914,23.211,22.806,23.069,502247,0
2006-05-08,22.919,23.672,22.919,23.472,429413,0
2006-05-09,23.649,23.764,23.522,23.566,390811,0
2006-05-10,23.522,23.602,23.337,23.387,265564,0
2006-05-11,23.337,23.466,23.027,23.197,600442,0
2006-05-12,23.062,23.103,22.612,22.635,543952,0
2006-05-15,22.635,22.989,22.559,22.876,630454,0
2006-05-16,22.907,23.325,22.869,23.19,633274,0
2006-05-17,23.069,23.14,22.679,22.715,624820,0
2006-05-18,22.941,22.941,22.587,22.587,513238,0
2006-05-19,22.806,23.034,22.612,22.97,598615,0
2006-05-22,22.884,23.175,22.792,23.041,660886,0
2006-05-23,23.091,23.24,22.884,22.924,494508,0
2006-05-24,22.854,23.245,22.792,23.084,651306,0
2006-05-25,23.14,23.231,22.565,22.722,708650,0
2006-05-26,22.722,22.77,22.536,22.701,539021,0
2006-05-30,22.593,22.598,22.46,22.545,312199,0
2006-05-31,22.545,23.14,22.545,23.124,491827,0
2006-06-01,23.096,23.245,22.821,22.955,522680,0
2006-06-02,22.97,23.076,22.863,22.997,294866,0
2006-06-05,22.924,22.989,22.686,22.727,469429,0
2006-06-06,22.722,23.019,22.353,22.579,664405,0
2006-06-07,22.521,22.785,22.43,22.686,690472,0
2006-06-08,22.722,23.168,22.686,23.084,578892,0
2006-06-09,23.069,23.31,22.976,23.109,273316,0
2006-06-12,23.153,23.16,22.835,22.835,596506,0
2006-06-13,22.785,23.076,22.565,22.565,872355,0
2006-06-14,22.571,22.571,21.995,22.131,605379,0
2006-06-15,22.131,22.77,22.11,22.612,503099,0
2006-06-16,22.579,22.65,22.319,22.452,248239,0
2006-06-19,22.473,22.642,22.206,22.571,423078,0
2006-06-20,22.479,23.069,22.479,22.989,684274,0
2006-06-21,22.982,23.346,22.814,23.048,722591,0
2006-06-22,22.997,23.103,22.778,22.792,798247,0
2006-06-23,22.792,22.907,22.621,22.814,608334,0
2006-06-26,22.841,23.054,22.708,23.005,536204,0
2006-06-27,22.924,23.069,22.806,22.863,510142,0
2006-06-28,22.899,22.941,22.778,22.821,347561,0
2006-06-29,22.924,23.367,22.907,23.337,301916,0
2006-06-30,23.432,23.623,23.367,23.396,433780,0
2006-07-03,23.545,23.842,23.495,23.842,240064,0
2006-07-05,23.708,23.777,23.367,23.495,334456,0
2006-07-06,23.458,23.92,23.458,23.842,474639,0
2006-07-07,23.744,24.127,23.744,23.891,498024,0
2006-07-10,23.92,24.064,23.856,23.976,193434,0
2006-07-11,23.956,24.135,23.73,24.112,249648,0
2006-07-12,24.127,24.239,23.991,24.183,468158,0
2006-07-13,24.112,24.19,23.708,23.849,510848,0
2006-07-14,23.835,23.835,23.545,23.628,264298,0
2006-07-17,23.628,23.708,23.361,23.458,427864,0
2006-07-18,23.53,23.737,23.361,23.7,250631,0
2006-07-19,23.771,24.19,23.73,24.071,447726,0
2006-07-20,24.047,24.331,24.047,24.198,259365,0
2006-07-21,24.211,24.312,23.963,24.19,287402,0
2006-07-24,24.255,24.502,24.183,24.39,299381,0
2006-07-25,24.312,24.561,24.239,24.375,295715,0
2006-07-26,24.351,24.489,24.247,24.247,487739,0
2006-07-27,24.276,24.417,23.906,23.991,564523,0
2006-07-28,24.032,24.453,24.005,24.148,643133,0
2006-07-31,24.098,24.262,23.842,24.098,1584946,0
2006-08-01,24.026,24.532,23.812,24.489,500842,0
2006-08-02,23.991,24.012,23.717,23.799,1770627,0
2006-08-03,23.849,23.849,23.602,23.722,1628897,0
2006-08-04,23.884,23.976,23.693,23.744,1099177,0
2006-08-07,23.708,23.793,23.623,23.722,562547,0
2006-08-08,23.777,23.971,23.559,23.657,738654,0
2006-08-09,23.737,23.956,23.693,23.835,1268380,0
2006-08-10,23.906,23.976,23.777,23.906,1438429,0
2006-08-11,23.884,23.976,23.7,23.752,351786,0
2006-08-14,23.971,23.998,23.665,23.685,814450,0
2006-08-15,23.812,23.871,23.73,23.849,641725,0
2006-08-16,23.92,23.991,23.752,23.821,947867,0
2006-08-17,23.827,23.971,23.717,23.864,878978,0
2006-08-18,23.849,23.936,23.685,23.793,537051,0
2006-08-21,23.799,23.971,23.722,23.936,334320,0
2006-08-22,23.884,23.884,23.635,23.758,351786,0
2006-08-23,23.764,24.19,23.764,24.056,715976,0
2006-08-24,24.098,24.239,23.906,23.963,329106,0
2006-08-25,23.891,24.047,23.821,23.879,254015,0
2006-08-28,23.906,24.026,23.835,24.019,684975,0
2006-08-29,23.991,24.262,23.913,24.239,1002248,0
2006-08-30,24.239,24.509,24.239,24.509,693854,0
2006-08-31,24.466,24.687,24.39,24.608,423498,0
2006-09-01,24.654,24.781,24.616,24.721,263593,0
2006-09-05,24.75,24.843,24.687,24.75,480272,0
2006-09-06,24.7,24.788,24.538,24.624,489570,0
2006-09-07,24.631,24.668,24.426,24.502,350092,0
2006-09-08,24.579,24.817,24.417,24.744,173708,0
2006-09-11,24.646,25.022,24.646,24.978,371657,0
2006-09-12,25.091,25.179,25.006,25.15,328120,0
2006-09-13,25.106,25.261,25.091,25.212,340799,0
2006-09-14,25.112,25.171,24.986,25.049,238797,0
2006-09-15,25.112,25.141,24.978,25.057,482387,0
2006-09-18,25.112,25.283,25.057,25.15,389686,0
2006-09-19,25.15,25.276,24.949,25.041,489433,0
2006-09-20,25.083,25.312,25.041,25.119,348406,0
2006-09-21,25.179,25.179,25.076,25.126,289515,0
2006-09-22,25.112,25.198,25.062,25.191,175823,0
2006-09-25,25.205,25.396,25.006,25.312,377005,0
2006-09-26,25.305,25.518,25.283,25.489,431107,0
2006-09-27,25.445,25.674,25.445,25.579,377147,0
2006-09-28,25.567,25.696,25.525,25.567,299942,0
2006-09-29,25.554,25.623,25.504,25.567,327413,0
2006-10-02,25.601,25.739,25.554,25.687,418845,0
2006-10-03,25.687,25.916,25.687,25.872,294586,0
2006-10-04,25.908,26.333,25.908,26.227,726260,0
2006-10-05,26.242,26.47,26.235,26.433,486474,0
2006-10-06,26.421,26.47,26.171,26.3,511128,0
2006-10-09,26.3,26.383,26.227,26.347,231608,0
2006-10-10,26.333,26.433,26.262,26.399,240910,0
2006-10-11,26.362,26.549,26.319,26.455,427583,0
2006-10-12,26.476,26.638,26.476,26.562,195828,0
2006-10-13,26.562,26.851,26.562,26.783,248802,0
2006-10-16,26.824,26.958,26.583,26.583,321355,0
2006-10-17,26.575,26.687,26.421,26.439,394194,0
2006-10-18,26.406,26.687,26.383,26.46,379963,0
2006-10-19,26.399,26.502,26.353,26.439,415043,0
2006-10-20,26.406,26.481,26.353,26.439,140883,0
2006-10-23,26.439,26.532,26.383,26.476,564243,0
2006-10-24,26.476,26.71,26.439,26.646,230769,0
2006-10-25,26.687,26.759,26.575,26.687,310651,0
2006-10-26,26.759,27.042,26.717,26.981,289658,0
2006-10-27,26.937,26.965,26.383,26.383,235845,0
2006-10-30,26.391,26.753,26.199,26.661,264579,0
2006-10-31,27.327,27.364,26.575,26.583,493657,0
2006-11-01,26.759,26.921,26.653,26.673,343756,0
2006-11-02,26.583,26.724,26.47,26.653,355172,0
2006-11-03,26.687,26.837,26.554,26.591,306423,0
2006-11-06,26.668,27.072,26.624,26.988,267683,0
2006-11-07,27.042,27.463,26.888,27.348,300785,0
2006-11-08,27.271,27.312,26.988,27.086,438147,0
2006-11-09,27.192,27.192,26.958,26.965,210059,0
2006-11-10,26.937,27.198,26.873,27.086,303320,0
2006-11-13,27.086,27.271,26.953,26.972,240628,0
2006-11-14,26.994,27.251,26.93,27.243,174416,0
2006-11-15,27.271,27.32,27.137,27.312,191320,0
2006-11-16,27.258,27.654,27.184,27.634,313464,0
2006-11-17,27.62,27.726,27.478,27.674,210623,0
2006-11-20,27.741,27.839,27.597,27.733,245138,0
2006-11-21,27.696,27.768,27.506,27.666,209918,0
2006-11-22,27.634,27.726,27.613,27.696,126373,0
2006-11-24,27.641,27.824,27.568,27.824,59310,0
2006-11-27,27.786,27.824,27.228,27.3,395745,0
2006-11-28,27.291,27.525,27.192,27.348,216541,0
2006-11-29,27.426,27.59,27.372,27.486,240773,0
2006-11-30,27.455,27.654,27.286,27.327,486474,0
2006-12-01,27.348,27.5,27.078,27.432,338122,0
2006-12-04,27.364,27.952,27.291,27.928,516200,0
2006-12-05,27.915,28.073,27.873,27.928,208088,0
2006-12-06,27.975,28.035,27.786,27.786,570014,0
2006-12-07,27.81,27.895,27.704,27.741,218513,0
2006-12-08,27.666,27.923,27.606,27.741,184275,0
2006-12-11,27.741,27.895,27.718,27.774,175120,0
2006-12-12,27.774,27.869,27.718,27.741,304309,0
2006-12-13,27.81,27.96,27.746,27.786,357983,0
2006-12-14,27.824,28.065,27.802,27.975,189488,0
2006-12-15,28.057,28.095,27.908,28.029,271199,0
2006-12-18,28.01,28.095,27.834,27.847,145252,0
2006-12-19,27.839,28.13,27.824,28.116,312763,0
2006-12-20,28.137,28.201,27.88,28.057,242178,0
2006-12-21,28.035,28.17,27.753,27.786,454913,0
2006-12-22,27.824,28.01,27.654,27.945,300084,0
2006-12-26,27.902,28.073,27.824,28.029,203016,0
2006-12-27,28.095,28.534,28.095,28.499,272329,0
2006-12-28,28.405,28.973,28.405,28.583,418002,0
2006-12-29,28.547,28.776,28.463,28.62,395602,0
2007-01-03,28.613,28.952,28.425,28.449,377147,0
2007-01-04,28.412,28.534,28.122,28.357,324169,0
2007-01-05,28.405,28.576,28.116,28.236,338969,0
2007-01-08,28.314,28.314,27.895,28.17,284727,0
2007-01-09,28.116,28.399,28.116,28.394,550155,0
2007-01-10,28.343,28.569,28.236,28.399,314739,0
2007-01-11,28.394,28.627,28.35,28.627,289375,0
2007-01-12,28.697,28.704,28.499,28.627,269512,0
2007-01-16,28.704,28.704,28.329,28.463,232316,0
2007-01-17,28.42,28.456,28.164,28.228,246971,0
2007-01-18,28.215,28.71,28.122,28.541,269932,0
2007-01-19,28.569,28.676,28.236,28.434,211606,0
2007-01-22,28.534,28.534,28.095,28.201,374329,0
2007-01-23,28.164,28.635,28.109,28.53,326147,0
2007-01-24,28.59,28.669,28.425,28.59,327834,0
2007-01-25,28.642,28.642,28.272,28.306,304873,0
2007-01-26,28.278,28.314,27.746,28.029,425048,0
2007-01-29,28.088,28.884,27.945,28.798,653987,0
2007-01-30,28.852,29.073,28.747,29.046,436037,0
2007-01-31,29.08,29.093,28.732,28.852,490133,0
2007-02-01,28.89,29.116,28.762,28.867,826286,0
2007-02-02,28.924,29.266,28.816,29.131,346295,0
2007-02-05,29.152,29.379,29.066,29.323,289658,0
2007-02-06,29.279,29.727,29.279,29.605,356296,0
2007-02-07,29.692,29.862,29.557,29.763,187512,0
2007-02-08,29.775,30.082,29.647,29.869,357702,0
2007-02-09,29.869,30.117,29.35,29.584,492531,0
2007-02-12,30.203,30.203,28.958,29.302,1051839,0
2007-02-13,29.455,29.719,28.973,29.719,896730,0
2007-02-14,29.741,29.969,29.584,29.598,697515,0
2007-02-15,29.628,29.784,29.407,29.755,720764,0
2007-02-16,29.735,30.01,29.641,29.897,534514,0
2007-02-20,30.024,30.131,29.727,29.804,847844,0
2007-02-21,29.775,29.939,29.485,29.598,812198,0
2007-02-22,29.692,30.225,29.571,30.145,507601,0
2007-02-23,30.075,30.123,29.812,29.812,347561,0
2007-02-26,29.882,30.187,29.663,29.797,299098,0
2007-02-27,29.707,29.707,28.852,29.06,540570,0
2007-02-28,29.053,29.407,28.769,29.145,609746,0
2007-03-01,29.046,29.302,28.399,29.194,391941,0
2007-03-02,28.924,29.485,28.924,29.108,513524,0
2007-03-05,29.012,29.272,28.831,29.004,582553,0
2007-03-06,29.266,29.669,29.053,29.485,661871,0
2007-03-07,29.421,29.535,29.272,29.323,646941,0
2007-03-08,29.372,30.123,29.372,29.544,418710,0
2007-03-09,29.463,29.683,29.364,29.62,480977,0
2007-03-12,29.571,29.982,29.571,29.904,410818,0
2007-03-13,29.855,30.06,29.528,29.591,562407,0
2007-03-14,29.485,29.647,29.06,29.436,651590,0
2007-03-15,29.415,30.045,29.415,29.826,561422,0
2007-03-16,29.763,29.882,29.47,29.544,394194,0
2007-03-19,29.571,29.855,29.563,29.789,485768,0
2007-03-20,29.741,29.982,29.683,29.826,625524,0
2007-03-21,29.826,30.578,29.707,30.385,514932,0
2007-03-22,31.436,31.436,30.323,30.827,803743,0
2007-03-23,30.806,30.863,30.678,30.722,248802,0
2007-03-26,30.722,30.82,30.423,30.602,282895,0
2007-03-27,30.487,30.628,30.337,30.52,504790,0
2007-03-28,30.487,30.558,30.246,30.423,173427,0
2007-03-29,30.768,30.768,30.372,30.578,301213,0
2007-03-30,30.549,30.742,30.459,30.586,463651,0
2007-04-02,30.663,30.858,30.494,30.842,462240,0
2007-04-03,30.888,31.502,30.882,31.496,526341,0
2007-04-04,31.515,31.635,31.415,31.615,459143,0
2007-04-05,31.622,31.629,31.429,31.524,514370,0
2007-04-09,31.524,31.827,31.48,31.722,242463,0
2007-04-10,31.735,31.848,31.651,31.7,305299,0
2007-04-11,31.735,31.808,31.465,31.473,313748,0
2007-04-12,31.473,31.764,31.325,31.742,479712,0
2007-04-13,31.791,32.049,31.771,31.969,257678,0
2007-04-16,32.096,32.289,32.096,32.275,285151,0
2007-04-17,32.297,32.58,32.19,32.494,304029,0
2007-04-18,32.58,32.793,32.472,32.751,551981,0
2007-04-19,32.751,32.857,32.623,32.737,597066,0
2007-04-20,32.808,33.674,32.808,33.516,890810,0
2007-04-23,31.941,33.516,31.592,32.601,1123550,0
2007-04-24,32.573,32.964,32.155,32.688,861785,0
2007-04-25,32.828,33.32,32.828,33.268,689206,0
2007-04-26,33.17,33.312,32.979,33.099,643838,0
2007-04-27,32.95,33.056,32.679,32.886,773736,0
2007-04-30,32.573,33.716,31.764,33.126,1031271,0
2007-05-01,33.282,33.367,32.877,33.32,455197,0
2007-05-02,33.395,33.681,33.304,33.574,415996,0
2007-05-03,33.359,33.636,32.424,33.574,539882,0
2007-05-04,33.704,33.816,33.511,33.716,312763,0
2007-05-07,33.837,34.241,33.837,34.184,192872,0
2007-05-08,34.07,34.156,33.928,34.148,240494,0
2007-05-09,34.127,34.353,33.98,34.214,508874,0
2007-05-10,34.156,34.156,33.837,33.865,325439,0
2007-05-11,33.997,34.389,33.772,34.334,364045,0
2007-05-14,34.282,34.327,33.704,34.226,949981,0
2007-05-15,34.34,34.623,34.148,34.191,719775,0
2007-05-16,34.383,34.761,34.353,34.7,520804,0
2007-05-17,34.346,34.639,34.248,34.561,414058,0
2007-05-18,34.645,34.909,34.496,34.828,454770,0
2007-05-21,34.668,35.135,34.645,34.9,348266,0
2007-05-22,34.731,35.391,34.689,35.177,512112,0
2007-05-23,35.299,35.398,35.086,35.206,337700,0
2007-05-24,35.122,35.279,34.639,34.753,517188,0
2007-05-25,34.93,35.163,34.46,34.568,561988,0
2007-05-29,34.525,35.809,34.525,35.469,915747,0
2007-05-30,35.425,36.534,35.391,36.534,1133694,0
2007-05-31,36.554,36.64,36.064,36.072,489256,0
2007-06-01,36.243,36.299,36.009,36.038,471116,0
2007-06-04,36.064,36.882,35.95,36.776,627072,0
2007-06-05,36.768,36.768,35.824,35.824,643980,0
2007-06-06,35.56,36.18,35.56,36.092,730345,0
2007-06-07,36.243,36.243,34.753,35.305,729779,0
2007-06-08,35.279,35.418,34.944,35.384,421524,0
2007-06-11,35.391,35.965,35.391,35.888,346871,0
2007-06-12,35.809,35.91,35.356,35.463,522117,0
2007-06-13,35.56,35.802,35.184,35.667,770776,0
2007-06-14,35.667,36.079,35.647,35.775,422372,0
2007-06-15,35.781,35.965,35.56,35.844,554098,0
2007-06-18,35.95,35.98,35.696,35.832,335443,0
2007-06-19,35.709,35.929,35.478,35.895,416875,0
2007-06-20,35.98,36.079,35.489,35.489,632147,0
2007-06-21,35.489,35.647,35.341,35.489,704560,0
2007-06-22,35.484,35.513,34.992,35.049,660886,0
2007-06-25,35.206,35.552,34.936,35.235,459703,0
2007-06-26,35.412,35.604,35.13,35.285,474498,0
2007-06-27,35.163,35.206,34.49,35.122,445052,0
2007-06-28,33.914,33.997,33.17,33.891,1121718,0
2007-06-29,34.035,34.035,33.636,33.852,1085934,0
2007-07-02,33.891,34.745,33.801,34.42,1542117,0
2007-07-03,34.46,34.737,34.46,34.61,273596,0
2007-07-05,34.731,34.731,33.914,34.156,704138,0
2007-07-06,34.105,34.909,34.028,34.837,662718,0
2007-07-09,34.547,34.731,34.34,34.362,615806,0
2007-07-10,33.973,34.156,33.133,33.211,1058459,0
2007-07-11,33.233,33.602,33.147,33.602,605656,0
2007-07-12,33.608,34.248,33.516,34.248,599884,0
2007-07-13,34.105,34.362,33.958,34.142,434486,0
2007-07-16,34.07,34.241,33.816,34.028,377147,0
2007-07-17,34.057,34.134,33.71,33.991,724569,0
2007-07-18,33.729,33.779,32.955,33.353,566780,0
2007-07-19,33.616,33.716,33.091,33.112,710197,0
2007-07-20,32.913,33.085,32.155,32.309,1019298,0
2007-07-23,32.446,32.913,32.381,32.7,848687,0
2007-07-24,32.118,32.303,31.16,31.347,1136090,0
2007-07-25,31.629,32.268,31.459,32.131,1202163,0
2007-07-26,31.975,32.084,31.34,31.592,826144,0
2007-07-27,31.381,31.592,30.246,30.755,1350657,0
2007-07-30,30.452,30.699,26.83,29.544,3067187,0
2007-07-31,29.953,30.714,29.421,29.47,1481820,0
2007-08-01,29.571,29.605,28.74,29.528,1458289,0
2007-08-02,29.455,29.997,29.145,29.768,1388269,0
2007-08-03,29.713,29.775,28.035,28.35,1459843,0
2007-08-06,27.666,29.455,27.634,29.372,1302050,0
2007-08-07,29.379,29.535,27.681,28.088,1937578,0
2007-08-08,28.035,28.635,27.184,28.314,1827406,0
2007-08-09,28.01,28.981,27.741,28.399,1907993,0
2007-08-10,28.378,28.769,27.39,28.179,1556063,0
2007-08-13,28.613,30.549,28.613,29.904,1672433,0
2007-08-14,29.82,30.506,28.74,28.816,1369673,0
2007-08-15,28.952,30.385,28.59,29.904,1141720,0
2007-08-16,29.528,29.719,28.53,29.379,1245030,0
2007-08-17,31.694,31.941,29.628,30.792,1191738,0
2007-08-20,30.686,30.806,29.571,30.024,695826,0
2007-08-21,29.953,30.707,29.897,30.203,600868,0
2007-08-22,30.308,31.054,30.238,30.806,873198,0
2007-08-23,30.768,31.147,30.578,30.863,514230,0
2007-08-24,30.842,31.211,30.506,31.126,292760,0
2007-08-27,31.871,32.729,31.188,31.267,814592,0
2007-08-28,31.211,31.231,30.131,30.159,794869,0
2007-08-29,30.494,30.494,29.436,30.031,1052125,0
2007-08-30,29.812,30.045,29.323,29.429,995911,0
2007-08-31,29.917,29.988,29.499,29.784,450966,0
2007-09-04,29.741,29.741,29.039,29.591,971532,0
2007-09-05,29.47,29.47,28.861,28.933,1493793,0
2007-09-06,28.944,29.012,28.13,28.642,1211603,0
2007-09-07,27.889,28.554,27.847,28.137,1412362,0
2007-09-10,28.158,28.215,27.613,27.661,1058603,0
2007-09-11,27.802,28.057,27.539,27.753,670328,0
2007-09-12,27.661,27.704,27.327,27.486,763309,0
2007-09-13,27.647,27.654,27.086,27.3,627499,0
2007-09-14,27.213,27.251,26.851,27.017,787543,0
2007-09-17,27.101,27.101,26.347,26.542,1025071,0
2007-09-18,26.542,27.568,26.414,27.32,1344176,0
2007-09-19,27.364,27.996,27.364,27.597,837137,0
2007-09-20,27.696,27.726,27.177,27.243,490978,0
2007-09-21,27.455,27.761,27.342,27.761,924342,0
2007-09-24,27.666,28.15,27.512,27.666,1417154,0
2007-09-25,27.47,28.158,27.396,28.103,983509,0
2007-09-26,28.425,28.425,27.661,27.895,738800,0
2007-09-27,28.243,28.493,28.144,28.298,652574,0
2007-09-28,28.449,28.47,27.746,27.908,743162,0
2007-10-01,27.908,28.42,27.869,28.179,1306978,0
2007-10-02,28.372,28.378,27.768,27.824,1074523,0
2007-10-03,27.915,27.915,27.512,27.59,759647,0
2007-10-04,27.666,27.967,27.478,27.626,700475,0
2007-10-05,27.718,28.35,27.718,28.278,853618,0
2007-10-08,28.463,28.59,28.329,28.441,413916,0
2007-10-09,28.399,28.613,28.122,28.144,1239354,0
2007-10-10,27.928,28.023,27.291,27.786,1382921,0
2007-10-11,27.746,28.412,27.681,27.967,685120,0
2007-10-12,28.073,28.122,27.88,27.967,429555,0
2007-10-15,28.035,28.035,27.348,27.512,556350,0
2007-10-16,27.575,27.575,27.072,27.228,486047,0
2007-10-17,28.394,29.699,28.215,28.776,1587422,0
2007-10-18,28.725,28.747,28.35,28.463,529303,0
2007-10-19,28.42,28.499,27.908,28.095,806279,0
2007-10-22,27.967,28.718,27.606,28.236,785288,0
2007-10-23,28.292,28.676,28.223,28.534,773312,0
2007-10-24,28.569,28.762,27.996,28.65,648772,0
2007-10-25,28.62,28.747,27.726,27.96,815575,0
2007-10-26,28.13,29.08,28.088,29.066,788384,0
2007-10-29,28.952,29.47,28.05,28.394,888557,0
2007-10-30,28.394,28.53,27.988,28.05,744149,0
2007-10-31,28.456,28.725,27.641,28.13,685400,0
2007-11-01,27.895,28.023,27.198,27.291,931385,0
2007-11-02,27.327,27.327,26.192,26.455,1364462,0
2007-11-05,26.03,26.653,25.452,25.881,1639610,0
2007-11-06,25.97,26.285,25.34,25.881,1041133,0
2007-11-07,25.29,25.865,24.579,24.693,1068606,0
2007-11-08,24.624,25.057,24.148,24.837,919196,0
2007-11-09,24.466,25.106,23.787,24.675,966747,0
2007-11-12,24.524,24.908,24.231,24.306,615666,0
2007-11-13,24.231,25.218,24.231,25.156,623345,0
2007-11-14,25.198,25.674,24.877,25.069,691880,0
2007-11-15,25.903,26.157,25.218,25.445,1722025,0
2007-11-16,26.376,26.383,24.639,24.829,1445329,0
2007-11-19,24.516,24.552,23.971,24.168,872058,0
2007-11-20,24.168,24.344,23.507,23.891,895882,0
2007-11-21,23.507,23.602,23.132,23.211,504648,0
2007-11-23,23.317,24.225,23.317,23.983,274584,0
2007-11-26,23.744,24.047,23.409,23.495,816311,0
2007-11-27,23.488,23.771,23.337,23.679,702939,0
2007-11-28,23.951,24.693,23.884,24.524,632713,0
2007-11-29,24.337,24.706,24.148,24.668,559593,0
2007-11-30,25.03,25.674,24.899,25.156,752483,0
2007-12-03,25.049,25.098,24.586,24.843,547615,0
2007-12-04,24.661,25.317,24.396,25.164,1023662,0
2007-12-05,25.34,25.645,24.765,25.171,661247,0
2007-12-06,25.171,25.623,25.119,25.593,509999,0
2007-12-07,25.623,25.687,25.298,25.46,342345,0
2007-12-10,25.205,25.631,25.126,25.333,420544,0
2007-12-11,25.241,25.474,24.788,24.892,1107398,0
2007-12-12,25.247,25.362,23.971,24.432,771326,0
2007-12-13,24.127,24.154,23.787,24.112,649475,0
2007-12-14,23.936,24.012,23.337,23.416,722455,0
2007-12-17,23.331,24.466,23.331,23.991,958437,0
2007-12-18,24.098,24.351,23.109,23.495,1119466,0
2007-12-19,23.423,23.956,23.084,23.361,583118,0
2007-12-20,23.423,23.445,22.899,23.396,532711,0
2007-12-21,23.635,23.913,23.396,23.812,449279,0
2007-12-24,23.92,24.247,23.717,24.247,386019,0
2007-12-26,24.148,24.255,23.423,23.744,604955,0
2007-12-27,23.657,23.879,23.53,23.616,460552,0
2007-12-28,23.827,23.842,23.472,23.708,468158,0
2007-12-31,23.685,24.417,23.545,23.936,910957,0
2008-01-02,24.135,24.87,23.827,24.211,1218788,0
2008-01-03,24.225,24.283,23.445,23.515,698642,0
2008-01-04,23.409,23.409,22.501,22.621,933638,0
2008-01-07,22.756,23.472,22.657,23.147,636515,0
2008-01-08,23.168,23.168,21.799,21.881,880806,0
2008-01-09,21.904,22.296,21.323,22.003,1344030,0
2008-01-10,22.358,23.744,22.337,23.302,1279367,0
2008-01-11,23.034,23.515,22.692,22.899,653685,0
2008-01-14,22.982,23.495,22.891,23.396,609883,0
2008-01-15,23.317,23.337,22.319,22.485,1087907,0
2008-01-16,22.46,23.069,22.46,22.722,658072,0
2008-01-17,22.665,22.665,21.328,21.394,1059869,0
2008-01-18,21.394,21.543,20.527,20.784,878276,0
2008-01-22,20.449,21.579,19.834,21.287,1364321,0
2008-01-23,20.485,21.949,19.939,21.754,1075792,0
2008-01-24,21.754,22.273,20.99,22.018,810925,0
2008-01-25,22.358,22.358,21.018,21.14,745063,0
2008-01-28,21.217,22.09,21.08,22.09,880714,0
2008-01-29,22.311,23.537,22.311,22.955,1364321,0
2008-01-30,23.027,23.551,22.529,22.529,637571,0
2008-01-31,22.249,24.473,22.249,24.127,1386475,0
2008-02-01,24.019,24.473,23.928,24.297,887711,0
2008-02-04,24.312,24.32,23.752,23.884,642857,0
2008-02-05,23.58,23.737,23.19,23.325,872659,0
2008-02-06,23.24,23.472,22.715,22.756,568104,0
2008-02-07,22.785,23.28,22.479,22.792,674410,0
2008-02-08,22.715,23.183,22.657,22.876,641446,0
2008-02-11,21.841,21.841,17.865,18.506,3810437,0
2008-02-12,18.768,20.904,18.768,20.06,2932195,0
2008-02-13,20.052,20.309,19.584,19.888,1464367,0
2008-02-14,19.888,20.143,19.698,19.818,1199073,0
2008-02-15,19.728,19.834,19.442,19.675,1389821,0
2008-02-19,20.016,20.016,19.504,19.72,1061140,0
2008-02-20,19.624,19.624,19.223,19.464,1283874,0
2008-02-21,19.479,19.76,19.322,19.442,1270336,0
2008-02-22,19.593,19.593,18.967,19.497,1054585,0
2008-02-25,19.593,19.988,19.229,19.839,1317898,0
2008-02-26,19.698,20.335,19.698,20.265,1120836,0
2008-02-27,20.23,20.655,20.06,20.38,1046485,0
2008-02-28,20.172,20.187,19.299,19.371,1099178,0
2008-02-29,19.344,19.364,18.831,18.915,1332549,0
2008-03-03,19.087,19.087,18.03,18.581,1279341,0
2008-03-04,18.286,18.794,18.131,18.759,1411752,0
2008-03-05,18.747,18.895,18.257,18.484,1470269,0
2008-03-06,18.369,18.476,18.078,18.272,1327797,0
2008-03-07,18.092,18.794,18.03,18.439,1095092,0
2008-03-10,18.454,18.566,18.014,18.171,1224566,0
2008-03-11,18.447,18.469,17.789,18.348,1194410,0
2008-03-12,18.427,18.86,18.108,18.362,2384744,0
2008-03-13,18.037,18.377,17.767,18.265,1818089,0
2008-03-14,18.384,18.405,17.079,17.561,2719626,0
2008-03-17,17.035,17.169,16.333,16.971,1998443,0
2008-03-18,17.277,18.001,17.027,17.782,1576912,0
2008-03-19,17.814,18.619,17.738,17.745,2055043,0
2008-03-20,17.723,18.775,17.667,18.689,2243436,0
2008-03-24,18.506,19.164,18.506,18.794,1105519,0
2008-03-25,18.747,19.164,18.414,19.002,892782,0
2008-03-26,18.972,18.972,18.392,18.506,636937,0
2008-03-27,18.627,18.704,18.099,18.257,1220176,0
2008-03-28,18.454,18.633,18.108,18.171,493373,0
2008-03-31,18.092,18.559,17.909,18.307,762322,0
2008-04-01,18.596,19.632,18.499,19.607,802513,0
2008-04-02,19.533,20.172,19.419,19.707,1379108,0
2008-04-03,19.485,19.593,19.229,19.479,714481,0
2008-04-04,19.579,19.579,19.136,19.142,886057,0
2008-04-07,19.315,19.584,19.044,19.398,727346,0
2008-04-08,19.248,19.248,18.611,18.788,857705,0
2008-04-09,18.775,19.029,18.611,18.803,743696,0
2008-04-10,19.024,19.087,18.709,18.839,519015,0
2008-04-11,18.405,18.752,18.171,18.218,648626,0
2008-04-14,18.299,18.299,17.687,17.959,1286123,0
2008-04-15,17.994,18.319,17.931,18.299,654109,0
2008-04-16,18.506,19.052,18.433,18.775,681103,0
2008-04-17,18.722,19.164,18.596,19.081,663573,0
2008-04-18,19.248,19.728,18.875,19.066,612993,0
2008-04-21,19.024,19.072,18.656,18.888,645079,0
2008-04-22,18.752,18.845,18.355,18.506,749225,0
2008-04-23,18.915,18.937,18.384,18.775,715764,0
2008-04-24,19.024,20.002,18.794,19.881,867966,0
2008-04-25,19.825,20.052,19.371,19.869,536156,0
2008-04-28,19.632,19.675,17.277,18.064,1887850,0
2008-04-29,17.951,18.88,17.951,18.825,1102986,0
2008-04-30,18.915,19.449,18.52,19.029,915583,0
2008-05-01,18.895,19.861,18.738,19.774,1166535,0
2008-05-02,19.69,20.392,19.593,20.045,921241,0
2008-05-05,19.995,19.995,19.391,19.707,742483,0
2008-05-06,19.669,20.002,19.254,19.995,899999,0
2008-05-07,19.76,20.357,19.262,19.419,975113,0
2008-05-08,19.526,19.563,18.959,19.243,831956,0
2008-05-09,18.9,21.065,18.9,20.123,2857853,0
2008-05-12,20.271,20.793,20.068,20.676,1417396,0
2008-05-13,20.847,21.649,20.507,21.579,1824944,0
2008-05-14,21.551,22.493,21.551,22.061,1222351,0
2008-05-15,21.981,22.077,21.579,21.969,986001,0
2008-05-16,22.11,22.11,21.614,21.791,1094239,0
2008-05-19,21.791,22.116,21.501,21.904,878101,0
2008-05-20,21.664,21.698,21.323,21.428,773051,0
2008-05-21,21.338,21.506,20.81,20.923,838547,0
2008-05-22,20.938,21.245,20.719,21.096,721534,0
2008-05-23,20.938,20.938,20.549,20.584,736074,0
2008-05-27,20.584,21.118,20.492,20.733,682840,0
2008-05-28,20.748,20.832,20.045,20.406,1144485,0
2008-05-29,20.321,21.835,20.315,21.563,1267274,0
2008-05-30,21.762,22.116,21.152,21.571,837094,0
2008-06-02,21.365,22.372,21.338,21.551,1127452,0
2008-06-03,21.556,22.018,21.343,21.889,1449204,0
2008-06-04,21.705,22.821,21.599,22.144,1971073,0
2008-06-05,22.116,22.545,22.034,22.387,1046889,0
2008-06-06,22.16,22.493,21.855,21.855,1119334,0
2008-06-09,21.934,22.116,21.416,21.784,1561618,0
2008-06-10,21.593,21.599,20.996,21.435,1919019,0
2008-06-11,21.365,21.408,20.704,20.712,1078015,0
2008-06-12,20.904,21.45,20.824,21.044,799114,0
2008-06-13,21.152,21.519,20.613,21.005,1318996,0
2008-06-16,20.771,21.45,20.712,21.171,799384,0
2008-06-17,21.201,21.293,20.636,20.698,745419,0
2008-06-18,20.584,20.756,20.194,20.371,526138,0
2008-06-19,20.252,20.387,19.638,20.285,1046857,0
2008-06-20,20.143,20.143,19.598,19.638,697762,0
2008-06-23,19.766,19.916,19.081,19.099,514397,0
2008-06-24,19.072,19.358,18.888,19.072,565872,0
2008-06-25,19.202,19.616,19.081,19.235,580056,0
2008-06-26,18.9,19.352,18.447,18.499,615751,0
2008-06-27,18.559,18.768,18.03,18.159,1207873,0
2008-06-30,18.144,18.251,17.797,17.85,623311,0
2008-07-01,17.583,18.307,17.583,18.185,1001667,0
2008-07-02,18.136,18.369,17.895,17.936,571247,0
2008-07-03,18.007,18.171,17.667,17.718,364247,0
2008-07-07,17.782,18.022,17.277,17.413,536967,0
2008-07-08,17.446,18.293,17.39,18.251,616111,0
2008-07-09,18.235,18.427,17.646,17.646,586168,0
2008-07-10,17.597,17.823,17.198,17.371,547158,0
2008-07-11,17.198,17.198,16.275,16.874,1185493,0
2008-07-14,17.107,17.243,16.241,16.29,1166510,0
2008-07-15,16.049,16.525,15.581,15.978,1161244,0
2008-07-16,15.978,16.665,15.531,16.665,835737,0
2008-07-17,16.771,17.461,16.452,17.277,1250362,0
2008-07-18,17.398,17.73,16.986,17.638,986995,0
2008-07-21,17.808,17.85,17.304,17.348,535568,0
2008-07-22,17.107,18.384,17.008,18.377,694389,0
2008-07-23,18.384,19.187,18.171,19.081,851655,0
2008-07-24,18.931,19.052,18.084,18.131,604294,0
2008-07-25,18.136,18.136,17.503,17.723,985480,0
2008-07-28,17.251,18.575,16.658,17.291,872555,0
2008-07-29,17.511,18.853,17.371,18.775,1045897,0
2008-07-30,19.087,19.485,18.759,19.072,741687,0
2008-07-31,18.731,19.479,18.669,18.946,765380,0
2008-08-01,18.867,19.384,18.803,19.235,481089,0
2008-08-04,18.972,19.329,18.888,19.164,367949,0
2008-08-05,19.229,19.795,19.072,19.746,478628,0
2008-08-06,19.788,19.896,19.384,19.533,714573,0
2008-08-07,19.283,19.433,18.662,18.752,744357,0
2008-08-08,18.675,19.449,18.52,19.391,489002,0
2008-08-11,19.391,20.095,18.959,19.645,844527,0
2008-08-12,19.526,19.526,19.017,19.21,593026,0
2008-08-13,19.036,19.036,18.506,18.689,426236,0
2008-08-14,18.512,19.115,18.512,19.087,320484,0
2008-08-15,19.036,19.243,18.752,18.959,492659,0
2008-08-18,18.895,18.923,18.512,18.709,430231,0
2008-08-19,18.566,18.566,17.85,18.242,546340,0
2008-08-20,18.19,18.19,17.659,18.05,630341,0
2008-08-21,17.782,18.165,17.709,18.03,272294,0
2008-08-22,18.203,18.546,18.07,18.506,503492,0
2008-08-25,18.384,18.581,18.203,18.362,507861,0
2008-08-26,18.454,18.681,18.171,18.641,486617,0
2008-08-27,18.738,19.157,18.604,19.081,353856,0
2008-08-28,19.229,19.825,19.149,19.818,436117,0
2008-08-29,19.613,20.06,19.613,19.903,472376,0
2008-09-02,20.143,20.698,19.652,19.873,761804,0
2008-09-03,19.746,20.387,19.632,20.278,889751,0
2008-09-04,20.172,20.294,19.818,19.924,488591,0
2008-09-05,19.698,19.896,19.433,19.788,580491,0
2008-09-08,20.527,21.208,20.187,20.569,605791,0
2008-09-09,20.756,20.945,19.93,19.946,950977,0
2008-09-10,19.967,20.095,19.442,19.707,773719,0
2008-09-11,19.442,19.442,18.794,19.202,988798,0
2008-09-12,18.908,19.223,18.662,18.937,743768,0
2008-09-15,18.414,18.875,18.043,18.19,1566991,0
2008-09-16,18.825,18.931,17.481,18.759,2090301,0
2008-09-17,18.227,18.788,18.151,18.533,1982943,0
2008-09-18,18.908,19.472,17.091,19.352,1852717,0
2008-09-19,20.982,21.728,19.036,20.392,901315,0
2008-09-22,20.392,20.689,19.613,20.245,621697,0
2008-09-23,20.387,20.662,19.519,19.593,396574,0
2008-09-24,19.519,20.245,19.081,19.173,428537,0
2008-09-25,19.315,20.976,18.492,18.845,591325,0
2008-09-26,17.836,20.215,17.836,19.217,672623,0
2008-09-29,19.449,19.472,17.951,18.03,317514,0
2008-09-30,18.165,18.627,17.468,18.627,550875,0
2008-10-01,18.419,18.669,18.092,18.419,417631,0
2008-10-02,18.307,18.811,17.738,18.811,381192,0
2008-10-03,18.953,18.953,17.027,17.027,340652,0
2008-10-06,16.326,18.03,16.171,16.83,415822,0
2008-10-07,16.881,17.071,14.225,14.329,417864,0
2008-10-08,13.643,13.885,11.06,11.308,755002,0
2008-10-09,11.519,11.996,10.293,10.342,1164802,0
2008-10-10,10.086,10.165,8.8656,9.816,1313492,0
2008-10-13,10.384,12.69,9.988,12.495,971649,0
2008-10-14,13.302,14.181,11.981,14.088,1056069,0
2008-10-15,13.778,13.932,12.819,13.06,976387,0
2008-10-16,13.287,13.394,12.067,13.068,885902,0
2008-10-17,12.749,14.424,12.749,13.55,623661,0
2008-10-20,13.613,14.558,13.344,14.395,331199,0
2008-10-21,13.975,14.678,13.841,14.069,571034,0
2008-10-22,13.755,13.755,12.592,12.721,658756,0
2008-10-23,12.863,13.011,11.873,12.819,751889,0
2008-10-24,11.926,13.271,11.684,12.535,654031,0
2008-10-27,11.435,11.711,8.4473,8.4473,1787966,0
2008-10-28,9.222,9.837,8.2397,9.659,1854357,0
2008-10-29,9.787,11.06,9.4985,10.49,1283929,0
2008-10-30,10.966,11.108,10.327,10.917,1000432,0
2008-10-31,10.852,11.443,10.661,11.045,1102662,0
2008-11-03,10.987,11.711,10.86,11.213,1034510,0
2008-11-04,11.322,11.94,11.308,11.429,905850,0
2008-11-05,11.229,11.641,10.804,10.832,858569,0
2008-11-06,10.86,11.074,9.916,9.916,905414,0
2008-11-07,9.952,10.605,9.889,10.363,1039580,0
2008-11-10,10.655,10.732,9.837,9.904,499682,0
2008-11-11,9.761,10.399,9.517,10.035,727540,0
2008-11-12,9.802,10.024,9.2285,9.2613,591945,0
2008-11-13,9.3767,9.3767,8.6966,9.1566,1491847,0
2008-11-14,9.0866,9.531,8.9298,9.0633,743023,0
2008-11-17,8.871,9.2071,8.6371,8.7166,706826,0
2008-11-18,8.7166,8.9148,8.1778,8.4549,1164237,0
2008-11-19,8.4871,8.5168,7.5097,7.5097,976609,0
2008-11-20,7.5027,7.5027,6.6012,6.644,2023849,0
2008-11-21,6.6085,7.2259,6.232,7.2046,854042,0
2008-11-24,6.3599,8.1058,6.0334,8.0495,1442123,0
2008-11-25,7.9705,8.3965,7.801,8.2397,1379286,0
2008-11-26,8.254,9.2695,8.1124,9.2134,572757,0
2008-11-28,9.0792,9.787,9.0073,9.769,594055,0
2008-12-01,9.531,9.531,8.2463,8.3193,1066253,0
2008-12-02,8.5099,9.4627,8.3414,9.4113,942519,0
2008-12-03,9.1707,10.13,9.0138,10.107,916655,0
2008-12-04,9.988,10.213,9.3767,9.568,720233,0
2008-12-05,9.4905,10.548,9.3708,10.335,1192227,0
2008-12-08,10.421,10.754,10.185,10.632,636056,0
2008-12-09,10.505,10.788,10.22,10.49,522517,0
2008-12-10,10.61,10.69,10.031,10.484,433668,0
2008-12-11,10.363,10.69,9.996,10.05,413348,0
2008-12-12,9.718,10.293,9.575,10.092,530975,0
2008-12-15,10.213,10.264,9.635,9.724,552137,0
2008-12-16,9.86,10.746,9.802,10.732,809379,0
2008-12-17,10.677,10.889,10.433,10.569,675538,0
2008-12-18,10.768,11.06,10.484,10.648,533980,0
2008-12-19,10.797,11.045,10.529,10.902,1151160,0
2008-12-22,10.945,11.086,10.554,10.797,1456957,0
2008-12-23,10.81,11.435,10.575,10.69,1339222,0
2008-12-24,10.754,10.754,10.426,10.704,298718,0
2008-12-26,10.823,11.08,10.655,11.068,275976,0
2008-12-29,11.08,11.08,10.548,10.775,493438,0
2008-12-30,10.804,11.691,10.718,11.663,557058,0
2008-12-31,11.663,11.705,11.265,11.67,395667,0
2009-01-02,11.641,12.136,11.28,12.081,259699,0
2009-01-05,12.081,12.258,11.626,11.981,470878,0
2009-01-06,11.603,12.373,11.229,12.131,763840,0
2009-01-07,11.684,11.896,11.06,11.157,594606,0
2009-01-08,11.053,11.463,10.902,11.363,462340,0
2009-01-09,11.498,11.641,10.782,10.86,551924,0
2009-01-12,10.797,10.902,10.185,10.288,349952,0
2009-01-13,10.165,10.378,9.896,10.22,601373,0
2009-01-14,10.092,10.107,9.3189,9.4113,487622,0
2009-01-15,9.4331,9.837,8.8859,9.4627,629616,0
2009-01-16,9.794,9.973,9.517,9.86,572327,0
2009-01-20,9.3274,9.696,8.5397,8.5397,609160,0
2009-01-21,8.8229,9.3975,8.5168,9.3126,426843,0
2009-01-22,9.0212,9.1566,8.4108,8.6745,597894,0
2009-01-23,8.2982,8.6601,8.1778,8.6092,479059,0
2009-01-26,8.6515,8.8368,8.1778,8.3744,456103,0
2009-01-27,8.3896,8.9857,8.3896,8.9438,546948,0
2009-01-28,9.4113,9.724,8.9932,9.626,464804,0
2009-01-29,9.44,9.4696,8.5168,8.5617,668976,0
2009-01-30,8.6601,8.6966,8.0352,8.254,652342,0
2009-02-02,8.098,8.1405,7.7586,8.0057,936800,0
2009-02-03,8.098,8.3601,7.936,8.1981,590019,0
2009-02-04,8.2463,8.3601,7.9705,8.098,613568,0
2009-02-05,8.0641,8.5955,7.9923,8.4753,430669,0
2009-02-06,8.4473,8.9298,8.4473,8.8793,933071,0
2009-02-09,8.6023,9.0352,8.098,8.5752,700403,0
2009-02-10,8.3058,8.3414,7.4597,7.4885,948573,0
2009-02-11,7.5744,7.7933,7.4885,7.7082,1461420,0
2009-02-12,7.4458,7.6877,7.1762,7.5672,1296004,0
2009-02-13,7.6025,7.6516,7.3039,7.3535,959574,0
2009-02-17,7.1123,7.8995,6.6225,6.8213,1020424,0
2009-02-18,6.9206,7.0201,6.6085,6.7927,986563,0
2009-02-19,6.9489,7.0487,6.3884,6.438,915734,0
2009-02-20,6.2608,6.5799,5.9979,6.3172,1375538,0
2009-02-23,6.4733,6.5515,5.9412,5.9553,987740,0
2009-02-24,6.0121,6.5658,5.8914,6.5587,948856,0
2009-02-25,6.3741,6.3741,5.65,5.9198,1363858,0
2009-02-26,6.0192,6.289,5.9198,6.0121,995296,0
2009-02-27,5.8629,5.8701,5.6005,5.65,1095474,0
2009-03-02,5.5721,5.6642,5.3803,5.4301,1384117,0
2009-03-03,5.5933,5.5933,5.1745,5.2949,2139898,0
2009-03-04,5.5295,6.0689,5.217,5.8629,1916468,0
2009-03-05,5.6287,5.6287,4.7201,4.8266,1223935,0
2009-03-06,5.0467,5.0467,4.706,4.9544,1003472,0
2009-03-09,4.7983,4.9615,4.55,4.6066,817861,0
2009-03-10,5.0397,5.2667,4.7201,5.2667,1068320,0
2009-03-11,4.9971,5.3163,4.6209,4.8266,1462768,0
2009-03-12,4.7201,5.8983,4.5781,5.8489,1907785,0
2009-03-13,5.8489,6.0334,5.6361,6.005,1393672,0
2009-03-16,6.1682,6.7785,5.8418,5.9269,1624189,0
2009-03-17,5.7564,6.1187,5.3447,6.1114,1582356,0
2009-03-18,6.0263,6.5799,5.7991,6.4523,2220987,0
2009-03-19,6.7572,6.7927,6.3314,6.3457,1364193,0
2009-03-20,6.296,6.438,5.9907,6.1965,1306796,0
2009-03-23,6.6085,6.6085,6.0689,6.4804,1703016,0
2009-03-24,6.2674,6.4665,6.1114,6.1328,1187658,0
2009-03-25,6.2674,6.7646,6.1754,6.7505,1561164,0
2009-03-26,6.9206,7.0411,6.644,7.0201,1244681,0
2009-03-27,6.7505,6.8637,6.5161,6.7148,743354,0
2009-03-30,6.4733,6.9845,6.1824,6.2674,1622374,0
2009-03-31,6.3385,6.5727,6.2036,6.5019,859686,0
2009-04-01,6.3103,6.8851,6.2674,6.8424,1104057,0
2009-04-02,7.1123,7.3963,7.0626,7.297,1267465,0
2009-04-03,7.311,7.3743,7.1831,7.3252,745706,0
2009-04-06,7.3179,7.3179,7.0695,7.2116,623428,0
2009-04-07,6.9489,7.162,6.8424,6.8637,571039,0
2009-04-08,7.1051,7.297,6.8567,7.0269,656375,0
2009-04-09,7.3394,7.6799,7.0768,7.6735,907891,0
2009-04-13,7.5522,8.7238,7.538,8.6228,1313703,0
2009-04-14,8.3414,8.6881,7.8855,7.9579,1069281,0
2009-04-15,7.9287,8.5752,7.6657,8.5617,1183478,0
2009-04-16,8.6966,9.0502,8.3601,8.871,1148326,0
2009-04-17,8.8582,8.9148,8.5311,8.7874,1059715,0
2009-04-20,8.5311,8.7432,7.8295,7.8641,964820,0
2009-04-21,7.6444,8.9083,7.616,8.9008,1550831,0
2009-04-22,8.6371,8.7507,8.0427,8.1194,1586263,0
2009-04-23,8.1923,8.4193,7.8508,8.2608,1143984,0
2009-04-24,8.3268,8.3896,7.9069,8.0913,960100,0
2009-04-27,7.8579,8.1405,7.8579,7.9848,617509,0
2009-04-28,7.7082,8.2982,7.6373,8.1058,699958,0
2009-04-29,8.2608,8.5677,8.0352,8.5168,802353,0
2009-04-30,8.7946,8.7946,8.3414,8.4955,1014018,0
2009-05-01,8.5311,8.5541,8.2608,8.4692,607655,0
2009-05-04,9.0288,9.86,8.6304,9.687,1596966,0
2009-05-05,9.703,9.973,9.2986,9.3126,736378,0
2009-05-06,9.703,11.08,9.703,11.002,1932583,0
2009-05-07,11.188,11.634,10.69,10.832,2160524,0
2009-05-08,11.208,12.487,11.173,12.487,1388464,0
2009-05-11,11.946,12.067,10.902,10.917,1398471,0
2009-05-12,10.917,11.201,10.312,10.569,1397390,0
2009-05-13,10.529,10.529,9.787,9.837,1076715,0
2009-05-14,9.831,10.575,9.591,10.242,1112690,0
2009-05-15,10.25,10.327,9.779,9.867,673896,0
2009-05-18,10.086,10.469,9.874,10.449,852534,0
2009-05-19,10.342,10.505,10.086,10.348,846585,0
2009-05-20,10.529,10.529,9.794,9.86,1185760,0
2009-05-21,9.651,10.17,9.4825,10.115,1272692,0
2009-05-22,10.086,10.393,9.958,10.288,771004,0
2009-05-26,10.078,10.655,10.078,10.655,711589,0
2009-05-27,10.583,10.589,10.071,10.107,1410582,0
2009-05-28,10.363,10.406,9.909,10.299,707129,0
2009-05-29,10.272,10.356,9.904,10.299,775425,0
2009-06-01,10.52,11.08,10.32,10.953,957121,0
2009-06-02,10.953,11.101,10.632,10.845,827909,0
2009-06-03,10.704,10.739,10.455,10.569,592673,0
2009-06-04,10.505,10.569,10.369,10.534,618334,0
2009-06-05,10.754,10.768,10.49,10.569,732446,0
2009-06-08,10.414,10.433,10.092,10.288,335287,0
2009-06-09,10.414,10.414,10.042,10.092,672597,0
2009-06-10,10.228,10.348,10.115,10.306,850455,0
2009-06-11,10.426,10.583,10.257,10.433,849861,0
2009-06-12,10.433,10.696,10.433,10.661,1119097,0
2009-06-15,10.505,10.677,10.064,10.152,1164014,0
2009-06-16,10.165,10.242,9.851,9.882,512112,0
2009-06-17,9.837,10.107,9.837,10.071,775070,0
2009-06-18,10.078,10.575,10.078,10.512,1115555,0
2009-06-19,10.605,10.876,10.569,10.845,899341,0
2009-06-22,10.704,10.933,10.655,10.739,975454,0
2009-06-23,10.732,10.896,10.399,10.469,866065,0
2009-06-24,10.648,10.754,10.278,10.406,537889,0
2009-06-25,10.399,10.732,9.996,10.668,572612,0
2009-06-26,10.619,10.696,10.421,10.52,935860,0
2009-06-29,10.569,11.101,10.342,11.068,620598,0
2009-06-30,11.074,11.074,10.469,10.979,803081,0
2009-07-01,11.13,11.257,10.768,11.157,427760,0
2009-07-02,10.933,11.157,10.542,10.548,522324,0
2009-07-06,10.505,10.718,10.278,10.711,532463,0
2009-07-07,10.61,10.683,10.312,10.327,701428,0
2009-07-08,10.433,10.433,9.816,9.973,1061112,0
2009-07-09,10.165,10.198,9.916,9.944,388406,0
2009-07-10,9.824,9.916,9.672,9.837,317546,0
2009-07-13,9.845,10.393,9.845,10.369,586840,0
2009-07-14,10.449,10.449,10.064,10.193,430101,0
2009-07-15,10.406,10.64,10.299,10.605,619324,0
2009-07-16,10.569,10.605,10.356,10.49,438301,0
2009-07-17,10.49,10.542,10.264,10.406,667010,0
2009-07-20,10.406,10.746,10.406,10.69,554033,0
2009-07-21,10.718,10.995,10.718,10.876,423389,0
2009-07-22,10.61,11.188,10.61,11.053,582623,0
2009-07-23,11.157,11.59,11.157,11.478,553432,0
2009-07-24,11.47,11.67,11.341,11.478,364992,0
2009-07-27,11.478,11.827,11.429,11.741,551631,0
2009-07-28,11.634,11.755,11.414,11.603,386196,0
2009-07-29,11.478,11.705,11.37,11.491,424021,0
2009-07-30,11.634,12.117,11.634,11.839,463833,0
2009-07-31,11.846,12.194,11.755,12.104,719040,0
2009-08-03,12.79,14.103,12.775,13.99,2307813,0
2009-08-04,14.011,14.878,13.949,14.878,1147473,0
2009-08-05,14.792,15.119,14.359,14.651,873207,0
2009-08-06,14.651,14.962,14.195,14.29,499456,0
2009-08-07,14.494,14.942,14.424,14.814,479288,0
2009-08-10,14.814,15.239,14.607,14.842,366414,0
2009-08-11,14.878,14.998,14.366,14.666,1052810,0
2009-08-12,14.7,15.672,14.515,15.558,1781483,0
2009-08-13,15.794,15.899,15.581,15.742,512805,0
2009-08-14,15.66,15.751,15.388,15.566,385796,0
2009-08-17,15.013,15.275,14.942,15.055,406971,0
2009-08-18,15.047,15.295,14.935,15.167,242282,0
2009-08-19,15.091,15.345,14.949,15.317,285660,0
2009-08-20,15.417,15.751,15.288,15.543,342180,0
2009-08-21,15.751,16.212,15.644,16.141,418060,0
2009-08-24,16.162,16.616,16.113,16.326,443016,0
2009-08-25,16.347,17.176,16.298,17.001,627554,0
2009-08-26,17.001,17.155,16.651,16.807,287921,0
2009-08-27,16.943,17.015,16.616,16.943,267854,0
2009-08-28,17.176,17.206,16.821,16.963,307562,0
2009-08-31,16.857,17.384,16.857,17.371,421747,0
2009-09-01,16.986,17.511,16.417,16.452,634420,0
2009-09-02,16.252,16.552,16.12,16.226,518299,0
2009-09-03,16.32,16.766,16.193,16.447,433536,0
2009-09-04,16.51,16.857,16.29,16.476,358880,0
2009-09-08,16.874,16.971,16.29,16.724,673823,0
2009-09-09,16.821,17.433,16.665,17.297,584488,0
2009-09-10,17.291,17.39,16.843,17.263,714265,0
2009-09-11,17.263,17.453,16.807,17.176,443926,0
2009-09-14,16.993,17.687,16.689,17.687,471403,0
2009-09-15,17.575,18.203,17.517,18.03,728188,0
2009-09-16,18.136,18.476,17.895,18.447,660714,0
2009-09-17,18.484,18.818,18.108,18.384,506948,0
2009-09-18,18.604,18.633,18.131,18.131,463078,0
2009-09-21,18.092,18.447,17.994,18.325,561417,0
2009-09-22,18.462,18.581,18.022,18.099,447152,0
2009-09-23,18.099,18.462,17.753,17.767,489030,0
2009-09-24,17.767,17.943,17.236,17.251,675871,0
2009-09-25,17.291,17.554,16.993,17.071,796221,0
2009-09-28,17.236,17.674,17.236,17.674,485823,0
2009-09-29,17.745,18.022,17.263,17.34,641142,0
2009-09-30,17.533,17.659,17.022,17.135,718111,0
2009-10-01,17.121,17.243,16.596,16.624,513613,0
2009-10-02,16.417,16.92,16.006,16.752,486277,0
2009-10-05,16.76,17.049,16.673,17.049,357185,0
2009-10-06,17.099,17.453,16.905,17.161,465628,0
2009-10-07,17.035,17.228,16.766,17.198,488764,0
2009-10-08,17.427,17.427,17.001,17.114,647294,0
2009-10-09,17.056,17.198,16.957,17.121,397637,0
2009-10-12,17.142,17.142,16.821,16.971,837616,0
2009-10-13,16.986,16.993,16.694,16.752,755164,0
2009-10-14,17.099,17.185,16.902,17.142,949847,0
2009-10-15,17.121,17.554,16.993,17.406,632576,0
2009-10-16,17.169,17.304,16.874,17.155,640891,0
2009-10-19,17.135,17.304,17.027,17.243,369474,0
2009-10-20,17.206,17.263,16.766,16.785,543527,0
2009-10-21,16.689,16.943,16.261,16.283,794579,0
2009-10-22,16.432,17.638,16.432,17.638,1047561,0
2009-10-23,17.631,17.753,16.857,16.936,400819,0
2009-10-26,16.866,17.114,16.275,16.305,552960,0
2009-10-27,16.355,16.525,15.92,15.943,643694,0
2009-10-28,15.828,16.184,15.51,15.517,603999,0
2009-10-29,15.721,16.355,15.721,16.312,645424,0
2009-10-30,16.156,16.156,15.423,15.454,1331519,0
2009-11-02,16.665,17.355,15.624,15.751,1748310,0
2009-11-03,15.454,15.524,14.863,15.454,1510887,0
2009-11-04,15.531,15.587,14.764,14.842,1306450,0
2009-11-05,15.04,15.071,14.75,14.878,1094602,0
2009-11-06,14.828,15.034,14.539,14.906,716419,0
2009-11-09,14.991,15.288,14.92,15.191,914061,0
2009-11-10,15.233,15.601,15.205,15.543,799104,0
2009-11-11,15.616,15.943,15.517,15.742,562679,0
2009-11-12,15.66,15.828,15.439,15.631,511060,0
2009-11-13,15.751,15.899,15.531,15.624,635573,0
2009-11-16,15.878,15.878,15.587,15.735,1018491,0
2009-11-17,15.735,15.964,15.729,15.893,789465,0
2009-11-18,15.936,16.247,15.828,16.148,830705,0
2009-11-19,16.638,17.079,16.573,16.702,1744301,0
2009-11-20,16.718,16.866,16.482,16.729,700556,0
2009-11-23,17.035,17.243,16.857,17.008,638822,0
2009-11-24,16.895,17.041,16.8,16.993,978699,0
2009-11-25,16.963,17.049,16.807,16.874,460575,0
2009-11-27,16.389,16.539,16.241,16.261,340527,0
2009-11-30,16.252,16.41,15.863,16.148,1198804,0
2009-12-01,16.305,16.305,15.986,16.156,709238,0
2009-12-02,16.098,16.312,16.098,16.212,449621,0
2009-12-03,16.275,16.298,15.836,15.858,820847,0
2009-12-04,16.133,16.326,15.906,16.148,656349,0
2009-12-07,16.077,16.29,15.943,15.978,474364,0
2009-12-08,15.849,15.863,15.581,15.78,781848,0
2009-12-09,15.815,15.815,15.543,15.757,666670,0
2009-12-10,15.936,16.105,15.644,16.027,794810,0
2009-12-11,16.083,16.204,15.906,16.178,341639,0
2009-12-14,16.252,16.452,16.162,16.396,525093,0
2009-12-15,16.396,16.424,16.12,16.171,431272,0
2009-12-16,16.233,16.482,16.098,16.241,360172,0
2009-12-17,16.178,16.178,15.906,15.936,360863,0
2009-12-18,15.998,16.113,15.871,16.105,624010,0
2009-12-21,16.098,16.389,15.971,16.141,492178,0
2009-12-22,16.056,16.298,16.027,16.212,408566,0
2009-12-23,16.233,16.305,16.027,16.162,419017,0
2009-12-24,16.247,16.32,16.148,16.247,120940,0
2009-12-28,16.212,16.609,16.171,16.609,507599,0
2009-12-29,16.601,16.866,16.504,16.76,375145,0
2009-12-30,16.736,16.92,16.736,16.881,247099,0
2009-12-31,16.866,17.142,16.866,17.035,749737,0
2010-01-04,17.257,17.461,17.142,17.419,892433,0
2010-01-05,17.44,17.468,17.099,17.376,634598,0
2010-01-06,17.376,17.376,17.099,17.251,604196,0
2010-01-07,16.752,17.127,16.447,17.071,773025,0
2010-01-08,16.843,17.079,16.729,16.902,803937,0
2010-01-11,16.92,17.035,16.771,16.986,601370,0
2010-01-12,16.857,17.155,16.651,16.745,409823,0
2010-01-13,16.852,17.34,16.852,17.317,549072,0
2010-01-14,17.333,17.384,17.107,17.283,303150,0
2010-01-15,17.149,17.243,16.702,16.752,350098,0
2010-01-19,16.752,17.283,16.609,17.198,356658,0
2010-01-20,17.107,17.19,16.821,17.064,469535,0
2010-01-21,17.107,17.251,16.68,16.889,407879,0
2010-01-22,16.745,16.936,16.267,16.403,343612,0
2010-01-25,16.644,16.658,16.305,16.432,256211,0
2010-01-26,16.41,16.852,16.233,16.326,387422,0
2010-01-27,16.41,16.68,16.141,16.644,361590,0
2010-01-28,16.745,16.895,16.326,16.752,391523,0
2010-01-29,16.771,16.936,16.609,16.673,510416,0
2010-02-01,16.766,16.957,16.581,16.658,370999,0
2010-02-02,16.665,16.963,16.596,16.912,306200,0
2010-02-03,16.889,16.943,16.724,16.838,235075,0
2010-02-04,16.673,16.92,16.552,16.596,742250,0
2010-02-05,16.581,16.857,16.275,16.736,896136,0
2010-02-08,16.247,16.736,15.986,16.006,1178470,0
2010-02-09,16.156,16.389,15.679,15.828,1889211,0
2010-02-10,15.772,15.878,15.566,15.721,1021436,0
2010-02-11,15.601,15.906,15.409,15.863,802307,0
2010-02-12,15.751,16.439,15.51,16.41,1044139,0
2010-02-16,16.417,16.807,16.355,16.793,491169,0
2010-02-17,16.874,17.041,16.843,16.943,320116,0
2010-02-18,16.92,17.496,16.852,17.468,430809,0
2010-02-19,17.49,17.546,17.206,17.468,306869,0
2010-02-22,17.461,17.718,17.39,17.694,294340,0
2010-02-23,17.674,17.674,17.304,17.325,397426,0
2010-02-24,17.34,17.561,17.34,17.533,493853,0
2010-02-25,17.304,17.723,17.213,17.68,611102,0
2010-02-26,17.753,17.753,17.39,17.453,609678,0
2010-03-01,17.546,17.886,17.546,17.753,614148,0
2010-03-02,17.753,18.084,17.753,17.978,415700,0
2010-03-03,18.084,18.251,18.037,18.185,251349,0
2010-03-04,18.265,18.419,18.171,18.355,361598,0
2010-03-05,18.384,18.492,18.272,18.454,622945,0
2010-03-08,18.427,18.825,18.427,18.811,254425,0
2010-03-09,18.647,18.811,18.581,18.656,311837,0
2010-03-10,18.704,18.875,18.506,18.596,368621,0
2010-03-11,18.641,18.853,18.52,18.839,234374,0
2010-03-12,18.888,19.044,18.681,18.759,142915,0
2010-03-15,18.656,18.988,18.619,18.937,229212,0
2010-03-16,18.972,19.029,18.752,18.875,371130,0
2010-03-17,18.908,19.254,18.845,19.115,276248,0
2010-03-18,19.179,19.235,18.972,19.164,154335,0
2010-03-19,19.322,19.371,18.709,18.752,799340,0
2010-03-22,18.669,18.946,18.533,18.867,269072,0
2010-03-23,18.967,19.115,18.759,19.036,233287,0
2010-03-24,19.029,19.229,18.972,19.024,287801,0
2010-03-25,19.173,19.358,19.058,19.099,225547,0
2010-03-26,19.099,19.291,18.972,19.122,254838,0
2010-03-29,19.235,19.235,18.9,19.036,387194,0
2010-03-30,19.017,19.283,18.995,19.157,275017,0
2010-03-31,19.115,19.187,18.937,18.967,344768,0
2010-04-01,19.044,19.358,19.029,19.358,352783,0
2010-04-05,19.472,19.728,19.315,19.638,330767,0
2010-04-06,19.511,19.753,19.511,19.598,392853,0
2010-04-07,19.613,19.766,19.419,19.563,201898,0
2010-04-08,19.549,19.81,19.412,19.774,324966,0
2010-04-09,19.766,19.802,19.584,19.652,193820,0
2010-04-12,19.746,19.847,19.593,19.825,133593,0
2010-04-13,19.847,20.052,19.698,20.045,212491,0
2010-04-14,20.087,20.172,19.967,20.016,415277,0
2010-04-15,19.916,20.082,19.869,20.038,309583,0
2010-04-16,19.975,20.143,19.683,19.939,425238,0
2010-04-19,19.802,20.23,19.707,20.15,438540,0
2010-04-20,20.207,20.238,19.939,20.095,246201,0
2010-04-21,19.995,20.202,19.766,19.954,227314,0
2010-04-22,19.818,20.143,19.733,20.136,223347,0
2010-04-23,20.03,20.357,20.03,20.35,233679,0
2010-04-26,20.371,20.492,20.252,20.321,187036,0
2010-04-27,20.11,20.156,19.433,19.457,281846,0
2010-04-28,19.549,19.802,19.398,19.497,397928,0
2010-04-29,19.607,20.202,19.504,20.18,616202,0
2010-04-30,20.156,20.422,19.903,19.961,427437,0
2010-05-03,20.238,20.96,20.238,20.577,522195,0
2010-05-04,20.365,20.521,19.419,19.519,450918,0
2010-05-05,19.338,19.533,19.115,19.269,540915,0
2010-05-06,19.283,19.632,17.951,18.559,877969,0
2010-05-07,18.484,18.752,17.844,18.227,835462,0
2010-05-10,19.115,19.278,18.709,19.262,566172,0
2010-05-11,18.98,19.391,18.953,19.058,476537,0
2010-05-12,19.099,19.519,19.072,19.457,319667,0
2010-05-13,19.449,19.54,19.291,19.358,232799,0
2010-05-14,19.187,19.229,18.546,18.715,399244,0
2010-05-17,18.788,18.972,18.165,18.656,396428,0
2010-05-18,18.946,19.107,18.541,18.604,1039570,0
2010-05-19,18.527,18.88,18.313,18.604,754929,0
2010-05-20,18.151,18.355,17.652,17.674,1046408,0
2010-05-21,17.362,17.881,17.213,17.865,717646,0
2010-05-24,17.782,17.865,17.268,17.277,480786,0
2010-05-25,16.573,17.228,16.496,17.198,756856,0
2010-05-26,17.206,17.503,17.064,17.142,476332,0
2010-05-27,17.525,18.405,17.49,18.384,440877,0
2010-05-28,18.414,18.768,18.251,18.512,809151,0
2010-06-01,18.575,18.946,18.392,18.427,1126087,0
2010-06-02,18.506,18.937,18.433,18.895,854054,0
2010-06-03,18.831,18.953,18.647,18.831,624994,0
2010-06-04,18.377,18.433,17.753,17.789,557034,0
2010-06-07,17.918,18.014,17.652,17.68,404274,0
2010-06-08,17.687,18.151,17.575,18.099,635837,0
2010-06-09,18.257,18.307,17.753,17.823,405300,0
2010-06-10,18.123,18.433,17.972,18.384,332375,0
2010-06-11,18.185,18.619,18.144,18.588,219830,0
2010-06-14,18.647,19.149,18.575,18.627,437363,0
2010-06-15,18.722,19.107,18.559,19.081,211475,0
2010-06-16,18.888,19.115,18.853,19.087,360390,0
2010-06-17,19.066,19.229,18.946,19.173,394459,0
2010-06-18,19.179,19.405,19.128,19.202,285406,0
2010-06-21,19.511,19.733,18.98,19.072,268356,0
2010-06-22,19.142,19.485,18.937,19.235,629807,0
2010-06-23,19.229,19.283,18.915,19.099,434206,0
2010-06-24,19.029,19.307,18.853,19.024,492162,0
2010-06-25,19.115,19.157,18.641,19.081,871136,0
2010-06-28,19.164,19.291,18.967,19.157,364184,0
2010-06-29,18.875,18.875,18.293,18.405,526045,0
2010-06-30,18.303,18.517,18.103,18.145,489748,0
2010-07-01,18.185,18.198,17.718,17.951,747845,0
2010-07-02,18.037,18.265,17.617,17.694,847609,0
2010-07-06,17.978,18.203,17.646,17.797,683584,0
2010-07-07,17.923,18.512,17.836,18.506,725397,0
2010-07-08,18.709,18.853,18.506,18.825,275384,0
2010-07-09,18.86,19.322,18.803,19.278,342423,0
2010-07-12,19.315,19.352,18.888,19.128,275590,0
2010-07-13,19.511,19.78,19.377,19.579,416130,0
2010-07-14,19.472,19.526,19.235,19.322,264596,0
2010-07-15,19.217,19.533,19.122,19.526,661396,0
2010-07-16,19.344,19.377,18.875,18.959,462040,0
2010-07-19,19.087,19.107,18.669,18.923,249679,0
2010-07-20,18.604,19.107,18.439,19.107,408227,0
2010-07-21,19.291,19.412,18.788,18.811,353115,0
2010-07-22,18.959,19.802,18.959,19.598,682403,0
2010-07-23,19.57,20.11,19.485,19.995,372139,0
2010-07-26,20.082,20.166,19.946,20.045,330165,0
2010-07-27,20.123,20.215,19.939,20.038,325278,0
2010-07-28,20.008,20.008,19.624,19.683,375297,0
2010-07-29,19.733,20.15,19.683,19.981,268428,0
2010-07-30,19.741,20.143,19.72,19.916,384360,0
2010-08-02,19.229,20.938,19.229,20.187,812410,0
2010-08-03,20.15,20.541,20.136,20.18,439933,0
2010-08-04,20.309,20.442,20.207,20.422,223426,0
2010-08-05,20.294,20.47,20.15,20.194,211780,0
2010-08-06,19.93,20.245,19.896,20.095,322559,0
2010-08-09,20.194,20.442,20.11,20.365,214088,0
2010-08-10,20.095,20.342,19.954,20.187,228296,0
2010-08-11,19.825,19.854,19.384,19.412,249166,0
2010-08-12,19.122,19.746,19.024,19.638,312682,0
2010-08-13,19.533,19.818,19.526,19.593,125937,0
2010-08-16,19.485,19.616,19.338,19.457,293350,0
2010-08-17,19.624,19.69,19.511,19.556,344587,0
2010-08-18,19.579,19.698,19.457,19.613,271308,0
2010-08-19,19.464,19.54,19.291,19.344,312858,0
2010-08-20,19.164,19.352,18.937,19.269,298596,0
2010-08-23,19.398,19.549,19.217,19.229,262160,0
2010-08-24,19.009,19.036,18.546,18.575,503602,0
2010-08-25,18.447,18.611,18.362,18.427,732234,0
2010-08-26,18.484,18.575,18.165,18.177,450666,0
2010-08-27,18.299,18.875,17.978,18.839,353685,0
2010-08-30,18.747,18.88,18.399,18.414,327027,0
2010-08-31,18.395,18.565,18.215,18.465,254609,0
2010-09-01,18.782,19.164,18.619,19.164,269181,0
2010-09-02,19.157,19.195,18.931,19.094,312565,0
2010-09-03,19.283,19.457,19.202,19.364,465034,0
2010-09-07,19.248,19.344,18.98,18.995,264157,0
2010-09-08,19.058,19.419,19.058,19.419,349762,0
2010-09-09,19.714,19.714,19.358,19.511,266903,0
2010-09-10,19.491,19.533,19.291,19.479,170445,0
2010-09-13,19.714,19.854,19.54,19.753,271487,0
2010-09-14,19.66,19.924,19.457,19.795,482220,0
2010-09-15,19.607,19.78,19.377,19.72,243303,0
2010-09-16,19.698,19.795,19.579,19.669,271989,0
2010-09-17,19.69,19.78,19.579,19.624,409367,0
2010-09-20,19.733,20.082,19.556,20.038,259333,0
2010-09-21,20.102,20.245,19.873,19.995,281263,0
2010-09-22,19.881,19.995,19.519,19.57,250309,0
2010-09-23,19.344,19.616,19.278,19.299,282910,0
2010-09-24,19.593,19.683,19.464,19.683,218155,0
2010-09-27,19.733,19.733,19.427,19.485,393154,0
2010-09-28,19.549,19.728,19.412,19.675,305056,0
2010-09-29,19.698,19.861,19.549,19.69,285789,0
2010-09-30,19.903,20.187,19.728,19.869,310220,0
2010-10-01,20.136,20.136,19.57,19.741,232083,0
2010-10-04,19.72,19.903,19.497,19.607,206673,0
2010-10-05,19.825,20.075,19.579,20.045,310607,0
2010-10-06,20.045,20.052,19.896,19.961,180808,0
2010-10-07,20.045,20.136,19.76,19.788,229387,0
2010-10-08,19.753,20.052,19.698,19.967,175879,0
2010-10-11,20.022,20.06,19.847,19.91,100068,0
2010-10-12,19.873,20.102,19.728,20.045,224943,0
2010-10-13,20.215,20.365,20.068,20.15,207057,0
2010-10-14,20.095,20.392,19.939,20.087,210693,0
2010-10-15,20.143,20.285,19.954,20.03,227761,0
2010-10-18,20.008,20.187,19.91,19.981,319207,0
2010-10-19,19.733,20.087,19.669,19.78,346229,0
2010-10-20,19.802,20.008,19.698,19.946,357824,0
2010-10-21,20.06,20.06,19.766,19.924,272308,0
2010-10-22,20.03,20.082,19.873,19.939,205097,0
2010-10-25,20.052,20.11,19.81,19.825,268023,0
2010-10-26,19.707,20.022,19.707,19.954,279858,0
2010-10-27,19.839,19.916,19.593,19.746,153409,0
2010-10-28,19.854,19.854,19.504,19.69,240435,0
2010-10-29,19.566,19.703,19.487,19.68,303775,0
2010-11-01,19.961,20.406,19.613,20.038,407321,0
2010-11-02,20.123,20.18,19.795,19.81,378545,0
2010-11-03,19.847,20.016,19.485,19.733,474596,0
2010-11-04,19.916,20.294,19.847,20.278,473761,0
2010-11-05,20.285,20.437,20.068,20.215,340849,0
2010-11-08,20.143,20.15,19.728,19.93,666237,0
2010-11-09,19.946,20.038,19.511,19.556,276591,0
2010-11-10,19.556,19.788,19.433,19.76,305425,0
2010-11-11,19.584,19.652,19.472,19.485,142125,0
2010-11-12,19.364,19.398,19.107,19.157,209239,0
2010-11-15,19.21,19.491,19.142,19.21,201840,0
2010-11-16,19.099,19.136,18.752,18.818,306977,0
2010-11-17,18.888,18.953,18.604,18.715,423703,0
2010-11-18,18.937,19.087,18.875,18.995,209978,0
2010-11-19,18.9,18.937,18.715,18.752,177970,0
2010-11-22,18.662,18.747,18.552,18.662,365160,0
2010-11-23,18.476,18.527,18.251,18.272,434699,0
2010-11-24,18.392,18.752,18.377,18.731,307042,0
2010-11-26,18.627,18.689,18.462,18.476,189770,0
2010-11-29,18.427,18.433,18.05,18.384,543322,0
2010-11-30,18.222,18.451,18.193,18.329,601826,0
2010-12-01,18.604,18.709,18.541,18.669,297153,0
2010-12-02,18.669,18.923,18.641,18.923,265566,0
2010-12-03,18.888,19.491,18.888,19.449,586643,0
2010-12-06,19.371,19.405,19.21,19.248,360700,0
2010-12-07,19.464,19.485,19.269,19.315,219981,0
2010-12-08,19.291,19.457,19.094,19.217,490441,0
2010-12-09,19.358,19.377,19.195,19.329,315485,0
2010-12-10,19.344,19.485,19.243,19.464,157839,0
2010-12-13,19.511,19.563,19.384,19.419,212851,0
2010-12-14,19.457,19.497,19.344,19.358,350884,0
2010-12-15,19.291,19.549,19.017,19.017,365351,0
2010-12-16,19.044,19.344,19.002,19.235,199191,0
2010-12-17,19.248,19.283,19.157,19.179,259203,0
2010-12-20,19.235,19.254,19.164,19.21,127989,0
2010-12-21,19.269,19.307,19.164,19.299,186631,0
2010-12-22,19.291,19.371,19.229,19.358,288604,0
2010-12-23,19.371,19.391,19.164,19.173,105172,0
2010-12-27,19.094,19.391,19.024,19.377,145909,0
2010-12-28,19.433,19.433,19.202,19.307,212379,0
2010-12-29,19.321,19.358,19.186,19.306,92134,0
2010-12-30,19.328,19.328,19.086,19.099,169304,0
2010-12-31,19.042,19.223,19.026,19.202,150906,0
2011-01-03,19.344,19.442,19.157,19.419,215072,0
2011-01-04,19.491,19.491,19.262,19.405,182952,0
2011-01-05,19.338,19.511,19.262,19.511,248679,0
2011-01-06,19.485,19.652,19.217,19.616,646412,0
2011-01-07,19.638,19.638,19.449,19.479,348807,0
2011-01-10,19.371,19.556,19.358,19.472,232263,0
2011-01-11,19.54,19.638,19.427,19.54,127203,0
2011-01-12,19.69,19.69,19.427,19.511,230968,0
2011-01-13,19.54,19.579,19.217,19.229,290850,0
2011-01-14,19.217,19.283,19.066,19.243,211737,0
2011-01-18,19.243,19.254,19.017,19.157,157103,0
2011-01-19,19.107,19.21,18.831,18.888,194464,0
2011-01-20,18.875,18.988,18.641,18.788,207350,0
2011-01-21,19.164,19.384,18.988,19.094,271779,0
2011-01-24,19.115,19.195,19.058,19.157,176609,0
2011-01-25,19.072,19.377,19.072,19.352,269138,0
2011-01-26,19.358,19.485,19.254,19.315,167318,0
2011-01-27,19.291,19.427,19.254,19.419,237885,0
2011-01-28,19.391,19.419,19.036,19.122,314593,0
2011-01-31,19.186,19.323,19.021,19.071,296528,0
2011-02-01,19.187,19.526,19.187,19.449,153110,0
2011-02-02,19.364,19.584,19.291,19.391,215918,0
2011-02-03,19.398,19.645,19.322,19.607,273088,0
2011-02-04,19.598,19.728,19.519,19.69,189861,0
2011-02-07,20.577,21.799,20.437,21.428,1671132,0
2011-02-08,21.308,21.519,21.031,21.358,511821,0
2011-02-09,21.365,21.543,21.287,21.479,566739,0
2011-02-10,21.338,21.501,21.096,21.267,297669,0
2011-02-11,21.159,21.399,21.088,21.26,353247,0
2011-02-14,21.171,21.302,21.026,21.165,211586,0
2011-02-15,21.14,21.302,21.088,21.126,219958,0
2011-02-16,21.194,21.385,21.126,21.245,202699,0
2011-02-18,21.224,21.323,21.171,21.287,179649,0
2011-02-22,21.065,21.201,20.727,20.748,333337,0
2011-02-23,20.74,20.784,20.449,20.499,241788,0
2011-02-24,20.527,20.649,20.187,20.321,287538,0
2011-02-25,20.47,20.642,20.335,20.628,117068,0
2011-02-28,20.517,20.944,20.517,20.895,381100,0
2011-03-01,20.996,20.996,20.265,20.315,458818,0
2011-03-02,20.285,20.387,20.23,20.315,275915,0
2011-03-03,20.521,20.771,20.507,20.698,129204,0
2011-03-04,20.655,20.655,20.194,20.429,197236,0
2011-03-07,20.47,20.569,20.215,20.315,182098,0
2011-03-08,20.335,20.719,20.335,20.628,186695,0
2011-03-09,20.577,20.904,20.457,20.816,261068,0
2011-03-10,20.592,20.81,20.429,20.613,311563,0
2011-03-11,20.507,20.816,20.321,20.763,325496,0
2011-03-14,20.628,20.698,20.429,20.655,282899,0
2011-03-15,20.222,20.499,20.052,20.335,309484,0
2011-03-16,20.321,20.321,19.91,20.06,338764,0
2011-03-17,20.318,20.488,20.118,20.444,292203,0
2011-03-18,20.689,20.756,20.11,20.13,607065,0
2011-03-21,20.328,20.689,20.328,20.642,217610,0
2011-03-22,20.592,20.824,20.556,20.569,155816,0
2011-03-23,20.549,20.549,20.095,20.387,214329,0
2011-03-24,20.499,20.499,20.222,20.392,270275,0
2011-03-25,20.437,20.628,20.342,20.47,139203,0
2011-03-28,20.507,20.541,20.342,20.35,186925,0
2011-03-29,20.392,20.569,20.265,20.521,156035,0
2011-03-30,20.613,20.795,20.514,20.763,166267,0
2011-03-31,20.715,20.988,20.657,20.974,171533,0
2011-04-01,21.14,21.494,21.026,21.473,328672,0
2011-04-04,21.514,21.799,21.399,21.579,547043,0
2011-04-05,21.585,21.613,21.456,21.505,195416,0
2011-04-06,21.535,21.585,21.224,21.45,310864,0
2011-04-07,21.464,21.527,21.279,21.35,139204,0
2011-04-08,21.45,21.45,20.954,21.111,199022,0
2011-04-11,21.171,21.171,21.005,21.111,120395,0
2011-04-12,20.959,21.13,20.959,20.994,108520,0
2011-04-13,21.126,21.126,20.854,20.945,114186,0
2011-04-14,20.883,20.883,20.569,20.803,104524,0
2011-04-15,20.824,20.916,20.763,20.904,100026,0
2011-04-18,20.636,20.662,20.437,20.662,188512,0
2011-04-19,20.719,20.719,20.477,20.592,158170,0
2011-04-20,20.81,20.854,20.662,20.727,132350,0
2011-04-21,20.748,21.133,20.628,21.118,277800,0
2011-04-25,21.038,21.201,20.923,21.152,162841,0
2011-04-26,21.199,21.357,21.145,21.279,233442,0
2011-04-27,21.293,21.527,21.224,21.457,197476,0
2011-04-28,21.38,22.04,21.38,21.942,395999,0
2011-04-29,21.945,22.042,21.808,22.036,174339,0
2011-05-02,21.995,22.379,21.657,21.896,337733,0
2011-05-03,21.897,21.935,21.442,21.687,252822,0
2011-05-04,21.734,21.881,21.342,21.755,325907,0
2011-05-05,21.585,21.748,21.456,21.542,362730,0
2011-05-06,21.849,22.092,21.748,21.867,409340,0
2011-05-09,22.092,22.154,21.728,21.849,235206,0
2011-05-10,21.929,22.092,21.89,21.983,142887,0
2011-05-11,21.762,21.964,21.519,21.649,197598,0
2011-05-12,21.514,21.841,21.421,21.822,163005,0
2011-05-13,21.762,21.861,21.487,21.626,167842,0
2011-05-16,21.556,21.836,21.514,21.672,155546,0
2011-05-17,21.5,21.542,21.372,21.527,169993,0
2011-05-18,21.563,21.705,21.442,21.68,72730,0
2011-05-19,21.64,21.861,21.621,21.792,120626,0
2011-05-20,21.836,21.836,21.606,21.649,306643,0
2011-05-23,21.364,21.505,21.342,21.385,244381,0
2011-05-24,21.421,21.493,20.994,21.023,245065,0
2011-05-25,20.973,21.35,20.866,21.3,211387,0
2011-05-26,21.222,21.399,21.124,21.336,147655,0
2011-05-27,21.385,21.479,21.327,21.38,136187,0
2011-05-31,21.583,21.748,21.499,21.748,240754,0
2011-06-01,21.748,21.897,21.342,21.393,435912,0
2011-06-02,21.372,21.372,21.145,21.336,171973,0
2011-06-03,21.042,21.265,20.921,21.163,218010,0
2011-06-06,21.064,21.064,20.723,20.737,206155,0
2011-06-07,20.853,20.988,20.746,20.814,224377,0
2011-06-08,20.746,20.951,20.687,20.828,299370,0
2011-06-09,20.793,20.902,20.737,20.799,152625,0
2011-06-10,20.708,20.767,20.248,20.417,306867,0
2011-06-13,20.474,20.566,20.345,20.488,182600,0
2011-06-14,20.638,20.845,20.557,20.701,194079,0
2011-06-15,20.496,20.701,20.338,20.338,412687,0
2011-06-16,20.336,20.517,20.265,20.464,180091,0
2011-06-17,20.694,20.701,20.402,20.444,376218,0
2011-06-20,20.375,20.652,20.368,20.581,154388,0
2011-06-21,20.723,20.837,20.638,20.732,178712,0
2011-06-22,20.723,20.853,20.566,20.603,152047,0
2011-06-23,20.345,20.53,20.233,20.488,195620,0
2011-06-24,20.53,20.53,20.295,20.425,251808,0
2011-06-27,20.383,20.828,20.383,20.723,193318,0
2011-06-28,20.759,20.866,20.723,20.845,88092,0
2011-06-29,20.994,21.327,20.988,21.279,183037,0
2011-06-30,21.24,21.24,20.55,20.685,614721,0
2011-07-01,20.652,20.973,20.589,20.951,270368,0
2011-07-05,20.944,21.004,20.659,20.808,362343,0
2011-07-06,20.733,20.794,20.566,20.724,240514,0
2011-07-07,20.875,20.968,20.694,20.839,242944,0
2011-07-08,20.625,20.737,20.617,20.717,150490,0
2011-07-11,20.46,20.546,20.274,20.338,220643,0
2011-07-12,20.231,20.581,20.231,20.322,190044,0
2011-07-13,20.375,20.546,20.233,20.322,198565,0
2011-07-14,20.444,20.465,20.111,20.118,258204,0
2011-07-15,20.197,20.218,19.729,19.955,326192,0
2011-07-18,19.789,19.789,19.398,19.608,290700,0
2011-07-19,19.725,19.799,19.619,19.731,265856,0
2011-07-20,19.734,19.883,19.684,19.804,147747,0
2011-07-21,19.926,20.318,19.841,20.132,140970,0
2011-07-22,20.15,20.156,19.914,19.952,130595,0
2011-07-25,19.746,19.975,19.632,19.841,211812,0
2011-07-26,19.873,19.952,19.744,19.858,225271,0
2011-07-27,19.841,19.883,19.541,19.579,159237,0
2011-07-28,19.527,19.703,19.48,19.587,209703,0
2011-07-29,19.43,19.672,19.371,19.611,236931,0
2011-08-01,19.768,20.032,18.387,18.503,897407,0
2011-08-02,18.325,18.555,18.098,18.157,372487,0
2011-08-03,18.177,18.177,17.771,17.969,525733,0
2011-08-04,17.771,17.899,17.413,17.427,693457,0
2011-08-05,17.611,17.697,16.877,17.235,821444,0
2011-08-08,16.754,17.046,15.595,15.616,800887,0
2011-08-09,15.959,16.855,15.43,16.781,568064,0
2011-08-10,16.452,16.61,15.872,15.872,560588,0
2011-08-11,15.959,17.069,15.86,16.847,724792,0
2011-08-12,16.952,17.126,16.54,16.61,294854,0
2011-08-15,16.732,17.025,16.682,16.997,178176,0
2011-08-16,16.787,16.984,16.675,16.787,204508,0
2011-08-17,16.825,17.082,16.754,16.939,288201,0
2011-08-18,16.424,16.51,15.945,16.08,339430,0
2011-08-19,15.796,16.145,15.624,15.673,575660,0
2011-08-22,16.03,16.095,15.86,15.895,446982,0
2011-08-23,15.908,16.209,15.708,16.209,364290,0
2011-08-24,16.139,16.66,16.13,16.61,349969,0
2011-08-25,16.739,16.818,16.024,16.239,319931,0
2011-08-26,16.231,16.61,15.888,16.532,348430,0
2011-08-29,16.754,17.398,16.754,17.362,353926,0
2011-08-30,17.211,17.256,16.832,17.174,393998,0
2011-08-31,17.267,17.607,17.196,17.462,375194,0
2011-09-01,17.427,17.576,17.189,17.197,341503,0
2011-09-02,16.831,16.867,16.471,16.493,312758,0
2011-09-06,16.024,16.239,15.974,16.169,340447,0
2011-09-07,16.396,16.967,16.396,16.96,328932,0
2011-09-08,16.81,16.885,16.581,16.696,266178,0
2011-09-09,16.505,16.597,16.181,16.368,915273,0
2011-09-12,16.169,16.841,16.024,16.795,764296,0
2011-09-13,16.825,17.189,16.682,16.952,620792,0
2011-09-14,17.082,17.211,16.732,17.055,253547,0
2011-09-15,17.211,17.362,16.967,17.362,168663,0
2011-09-16,17.339,17.634,17.226,17.398,241315,0
2011-09-19,17.077,17.132,16.747,16.984,207543,0
2011-09-20,17.046,17.311,16.932,16.975,182782,0
2011-09-21,16.984,17.012,16.03,16.03,277474,0
2011-09-22,15.673,15.902,15.466,15.66,415507,0
2011-09-23,15.601,15.838,15.509,15.735,234242,0
2011-09-26,15.844,16.209,15.679,16.196,293966,0
2011-09-27,16.532,16.705,16.19,16.318,281188,0
2011-09-28,16.332,16.409,15.752,15.804,295675,0
2011-09-29,16.13,16.368,15.918,16.324,509798,0
2011-09-30,16.087,16.362,16.061,16.074,230300,0
2011-10-03,15.945,16.245,15.43,15.438,380597,0
2011-10-04,15.2,16.113,15.178,16.033,421662,0
2011-10-05,16.04,16.449,15.927,16.392,233682,0
2011-10-06,16.298,16.745,16.193,16.729,169452,0
2011-10-07,16.869,16.869,16.016,16.061,427680,0
2011-10-10,16.416,16.947,16.416,16.939,211359,0
2011-10-11,16.754,17.004,16.626,16.712,194355,0
2011-10-12,16.847,17.061,16.754,16.825,371641,0
2011-10-13,16.632,16.72,16.311,16.552,332113,0
2011-10-14,16.754,16.841,16.452,16.747,249178,0
2011-10-17,16.552,16.646,16.038,16.073,295773,0
2011-10-18,16.145,17.104,16.145,16.96,310886,0
2011-10-19,16.947,17.348,16.861,17.032,393290,0
2011-10-20,17.025,17.462,16.909,17.384,266922,0
2011-10-21,17.505,17.986,17.505,17.95,252492,0
2011-10-24,18.048,18.363,17.978,18.241,303963,0
2011-10-25,18.071,18.071,17.728,17.773,277822,0
2011-10-26,18.035,18.177,17.876,18.055,175344,0
2011-10-27,18.202,18.836,18.202,18.836,589981,0
2011-10-28,18.641,18.976,18.559,18.69,405290,0
2011-10-31,18.455,19.477,18.239,19.026,566542,0
2011-11-01,18.71,18.789,18.215,18.317,528475,0
2011-11-02,18.724,18.904,18.52,18.862,542815,0
2011-11-03,18.949,19.217,18.82,19.105,375477,0
2011-11-04,18.918,19.042,18.662,18.834,218780,0
2011-11-07,18.812,18.971,18.545,18.942,216747,0
2011-11-08,19.064,19.323,19.013,19.269,257524,0
2011-11-09,18.912,18.999,18.545,18.588,201828,0
2011-11-10,18.862,19.114,18.783,19.007,355427,0
2011-11-11,19.229,19.436,19.135,19.414,274067,0
2011-11-14,19.3,19.378,19.026,19.085,235058,0
2011-11-15,18.999,19.385,18.934,19.229,167659,0
2011-11-16,19.026,19.186,18.754,18.754,182200,0
2011-11-17,18.762,18.878,18.381,18.446,215426,0
2011-11-18,18.596,18.596,18.374,18.417,308716,0
2011-11-21,18.125,18.125,17.758,17.964,304995,0
2011-11-22,17.943,18.064,17.773,17.812,258415,0
2011-11-23,17.683,17.683,17.219,17.219,259557,0
2011-11-25,17.241,17.607,17.241,17.433,75520,0
2011-11-28,18.014,18.153,17.958,18.153,438762,0
2011-11-29,18.179,18.179,17.93,18.001,494923,0
2011-11-30,18.548,18.804,18.439,18.782,380491,0
2011-12-01,18.67,18.812,18.54,18.603,301782,0
2011-12-02,18.797,19.026,18.641,18.69,457792,0
2011-12-05,18.942,18.971,18.662,18.71,476077,0
2011-12-06,18.673,18.991,18.666,18.804,693985,0
2011-12-07,18.754,18.904,18.459,18.812,577365,0
2011-12-08,18.67,18.682,18.397,18.417,224692,0
2011-12-09,18.574,18.992,18.566,18.942,246196,0
2011-12-12,18.71,18.71,18.446,18.611,239269,0
2011-12-13,18.855,18.934,18.31,18.446,199677,0
2011-12-14,18.337,18.797,18.274,18.627,203879,0
2011-12-15,18.878,18.934,18.676,18.697,148565,0
2011-12-16,18.834,18.971,18.641,18.806,301058,0
2011-12-19,18.871,18.955,18.374,18.446,176224,0
2011-12-20,18.777,18.949,18.71,18.934,371498,0
2011-12-21,18.934,19.353,18.897,19.234,203624,0
2011-12-22,19.172,19.339,19.049,19.156,315422,0
2011-12-23,19.209,19.407,19.202,19.393,149883,0
2011-12-27,19.385,19.537,19.353,19.385,126166,0
2011-12-28,19.4,19.421,19.092,19.099,162384,0
2011-12-29,19.142,19.307,19.056,19.234,107762,0
2011-12-30,19.194,19.385,19.149,19.209,135816,0
2012-01-03,19.567,19.589,19.202,19.254,299069,0
2012-01-04,19.223,19.248,18.976,19.172,217403,0
2012-01-05,19.085,19.33,18.648,19.307,266979,0
2012-01-06,19.278,19.481,19.202,19.307,195865,0
2012-01-09,19.4,19.407,19.099,19.172,229760,0
2012-01-10,19.414,19.528,19.33,19.421,344274,0
2012-01-11,19.385,19.754,19.316,19.715,207995,0
2012-01-12,19.782,19.921,19.645,19.782,170941,0
2012-01-13,19.614,19.672,19.365,19.65,252735,0
2012-01-17,19.872,20.006,19.645,19.66,272995,0
2012-01-18,19.614,19.765,19.451,19.751,142273,0
2012-01-19,19.917,19.954,19.81,19.896,138300,0
2012-01-20,19.873,20.264,19.873,20.234,247014,0
2012-01-23,20.258,20.437,20.212,20.297,212388,0
2012-01-24,20.118,20.19,20.039,20.14,177951,0
2012-01-25,20.062,20.077,19.903,20.062,158739,0
2012-01-26,20.127,20.133,19.94,20.054,277216,0
2012-01-27,19.979,20.47,19.944,20.289,633074,0
2012-01-30,20.096,20.096,19.628,19.773,199790,0
2012-01-31,19.775,19.986,19.588,19.767,458189,0
2012-02-01,19.882,20.306,19.882,20.291,289948,0
2012-02-02,20.414,20.421,20.212,20.406,339737,0
2012-02-03,20.716,20.946,20.677,20.939,362477,0
2012-02-06,20.839,21.183,20.369,20.499,324359,0
2012-02-07,20.347,20.716,20.131,20.708,246927,0
2012-02-08,20.686,20.911,20.615,20.716,321500,0
2012-02-09,20.722,20.882,20.521,20.636,104838,0
2012-02-10,20.484,20.586,20.377,20.448,233703,0
2012-02-13,20.651,20.775,20.428,20.55,240764,0
2012-02-14,20.499,20.593,20.182,20.324,313955,0
2012-02-15,20.448,20.542,20.143,20.203,321583,0
2012-02-16,20.233,20.672,20.218,20.672,222122,0
2012-02-17,20.753,20.839,20.57,20.737,132529,0
2012-02-21,20.732,20.807,20.636,20.782,183343,0
2012-02-22,20.861,20.898,20.492,20.492,224058,0
2012-02-23,20.492,20.716,20.492,20.7,157588,0
2012-02-24,20.759,20.815,20.601,20.644,117011,0
2012-02-27,20.484,20.664,20.209,20.586,198742,0
2012-02-28,20.609,20.615,20.428,20.515,227461,0
2012-02-29,20.572,20.702,20.363,20.363,218572,0
2012-03-01,20.456,20.615,20.339,20.392,273646,0
2012-03-02,20.369,20.557,20.312,20.477,319812,0
2012-03-05,20.405,20.775,20.339,20.767,210703,0
2012-03-06,20.527,20.644,20.248,20.266,339198,0
2012-03-07,20.305,20.42,20.158,20.392,127497,0
2012-03-08,20.413,20.527,20.305,20.484,429765,0
2012-03-09,20.527,20.782,20.492,20.759,314046,0
2012-03-12,20.794,20.815,20.672,20.745,137874,0
2012-03-13,20.853,21.343,20.782,21.343,201178,0
2012-03-14,21.257,21.366,21.149,21.265,188184,0
2012-03-15,21.3,21.481,21.169,21.422,225164,0
2012-03-16,21.467,21.509,21.169,21.198,660997,0
2012-03-19,21.128,21.4,21.114,21.286,316852,0
2012-03-20,21.169,21.385,21.105,21.322,223762,0
2012-03-21,21.343,21.474,21.214,21.308,385311,0
2012-03-22,21.169,21.19,20.939,20.961,339794,0
2012-03-23,20.961,21.137,20.888,21.019,281331,0
2012-03-26,21.183,21.467,21.099,21.444,175899,0
2012-03-27,21.444,21.546,21.409,21.429,186628,0
2012-03-28,21.417,21.582,21.271,21.459,240716,0
2012-03-29,21.3,21.3,21.083,21.183,201902,0
2012-03-30,21.268,21.281,21.115,21.171,177509,0
2012-04-02,21.114,21.452,21.076,21.35,255074,0
2012-04-03,21.337,21.395,20.984,21.128,308321,0
2012-04-04,20.901,21.142,20.841,21.112,363432,0
2012-04-05,20.973,21.256,20.973,21.167,122174,0
2012-04-09,20.904,21.006,20.775,20.97,241757,0
2012-04-10,20.939,21.006,20.563,20.586,417158,0
2012-04-11,20.732,20.775,20.609,20.732,246638,0
2012-04-12,20.693,21.047,20.657,21.047,106930,0
2012-04-13,20.939,20.997,20.672,20.672,198609,0
2012-04-16,20.775,20.904,20.664,20.853,304769,0
2012-04-17,20.943,21.181,20.856,21.096,204999,0
2012-04-18,20.976,21.028,20.823,20.898,193116,0
2012-04-19,20.954,21.286,20.93,21.251,391544,0
2012-04-20,21.313,21.399,21.112,21.148,449706,0
2012-04-23,20.904,21.067,20.737,21.067,261933,0
2012-04-24,21.019,21.366,21.012,21.366,546786,0
2012-04-25,21.566,21.69,21.459,21.632,297519,0
2012-04-26,21.618,21.726,21.497,21.618,1069846,0
2012-04-27,21.678,21.884,21.496,21.762,317320,0
2012-04-30,22.733,22.733,21.988,22.098,524755,0
2012-05-01,22.239,22.409,22.14,22.14,440733,0
2012-05-02,22.061,22.208,21.947,22.116,482739,0
2012-05-03,22.116,22.124,21.915,21.972,396251,0
2012-05-04,21.837,21.864,21.632,21.755,293298,0
2012-05-07,21.611,21.77,21.515,21.748,270392,0
2012-05-08,21.597,21.785,21.496,21.785,402259,0
2012-05-09,21.655,21.8,21.515,21.575,520593,0
2012-05-10,21.719,21.893,21.619,21.777,287625,0
2012-05-11,21.561,21.843,21.458,21.727,257766,0
2012-05-14,21.515,21.566,21.321,21.385,254868,0
2012-05-15,21.444,21.481,21.264,21.349,212033,0
2012-05-16,21.399,21.444,21.088,21.112,236464,0
2012-05-17,21.024,21.024,20.675,20.733,390375,0
2012-05-18,20.771,20.771,20.406,20.462,266114,0
2012-05-21,20.552,20.697,20.399,20.589,211346,0
2012-05-22,20.522,20.811,20.522,20.733,286294,0
2012-05-23,20.566,20.726,20.325,20.718,190777,0
2012-05-24,20.675,20.827,20.51,20.827,195212,0
2012-05-25,20.748,20.771,20.581,20.718,219047,0
2012-05-29,20.913,21.126,20.811,20.927,239601,0
2012-05-30,20.71,20.811,20.479,20.501,308384,0
2012-05-31,20.53,20.798,20.406,20.64,249687,0
2012-06-01,20.313,20.392,20.02,20.02,286990,0
2012-06-04,20.082,20.143,19.855,19.934,172868,0
2012-06-05,19.891,20.082,19.891,20.059,192581,0
2012-06-06,20.152,20.545,20.11,20.535,223408,0
2012-06-07,20.784,20.935,20.604,20.667,273255,0
2012-06-08,20.572,20.71,20.363,20.71,215116,0
2012-06-11,20.756,20.763,20.34,20.34,273118,0
2012-06-12,20.429,20.494,20.263,20.438,335457,0
2012-06-13,20.355,20.494,20.203,20.306,266077,0
2012-06-14,20.348,20.479,20.297,20.429,354539,0
2012-06-15,20.462,20.494,20.34,20.363,300883,0
2012-06-18,20.297,20.325,20.152,20.21,203856,0
2012-06-19,20.197,20.313,20.197,20.197,455200,0
2012-06-20,20.29,20.718,20.197,20.596,417536,0
2012-06-21,20.557,20.702,20.21,20.263,202813,0
2012-06-22,20.313,20.355,20.11,20.256,182057,0
2012-06-25,20.013,20.013,19.48,19.536,333492,0
2012-06-26,19.566,19.628,19.412,19.492,335862,0
2012-06-27,19.527,19.741,19.404,19.727,354812,0
2012-06-28,19.552,19.803,19.513,19.803,355467,0
2012-06-29,20.11,20.218,19.95,20.11,505758,0
2012-07-02,20.166,20.283,20.075,20.267,199178,0
2012-07-03,20.172,20.458,20.172,20.458,137981,0
2012-07-05,20.414,20.45,20.274,20.312,263889,0
2012-07-06,20.116,20.313,20.082,20.256,367764,0
2012-07-09,20.256,20.263,19.971,20.075,165774,0
2012-07-10,20.067,20.283,19.849,19.928,205157,0
2012-07-11,19.898,20.037,19.841,20.013,340078,0
2012-07-12,19.796,19.812,19.404,19.48,385191,0
2012-07-13,19.516,19.756,19.488,19.701,302084,0
2012-07-16,19.614,19.712,19.581,19.65,198500,0
2012-07-17,19.661,19.962,19.583,19.962,399584,0
2012-07-18,19.903,20.073,19.846,19.94,420886,0
2012-07-19,19.934,20.005,19.753,19.943,189869,0
2012-07-20,19.816,19.873,19.444,19.459,166933,0
2012-07-23,19.227,19.376,19.043,19.32,115698,0
2012-07-24,19.327,19.327,19.042,19.296,352374,0
2012-07-25,19.382,19.449,19.232,19.28,271302,0
2012-07-26,19.558,19.65,19.295,19.342,93643,0
2012-07-27,19.475,19.612,19.312,19.591,146780,0
2012-07-30,18.861,20.102,18.708,18.883,401049,0
2012-07-31,18.833,18.949,18.767,18.942,244205,0
2012-08-01,19.086,19.181,18.868,18.889,166038,0
2012-08-02,18.758,18.924,18.649,18.794,227132,0
2012-08-03,19.026,19.232,18.933,19.026,178547,0
2012-08-06,19.034,19.238,18.954,19.021,159899,0
2012-08-07,19.05,19.296,19.013,19.151,125758,0
2012-08-08,19.099,19.252,18.94,19.151,77450,0
2012-08-09,19.211,19.304,19.137,19.158,121711,0
2012-08-10,19.142,19.158,18.868,19.026,215029,0
2012-08-13,19.034,19.042,18.853,19.026,124300,0
2012-08-14,19.056,19.259,18.961,19.026,123211,0
2012-08-15,18.976,19.232,18.933,19.129,179267,0
2012-08-16,19.166,19.232,18.984,19.181,146449,0
2012-08-17,19.142,19.252,19.05,19.197,154936,0
2012-08-20,19.158,19.363,19.115,19.343,219280,0
2012-08-21,19.352,19.638,19.352,19.493,305499,0
2012-08-22,19.459,19.501,19.205,19.281,174260,0
2012-08-23,19.252,19.274,19.042,19.122,220511,0
2012-08-24,19.086,19.265,18.961,19.137,282557,0
2012-08-27,19.19,19.327,19.086,19.142,160793,0
2012-08-28,19.122,19.352,19.079,19.174,175565,0
2012-08-29,19.197,19.321,19.093,19.238,182193,0
2012-08-30,19.086,19.181,18.976,19.079,129478,0
2012-08-31,19.115,19.227,19.026,19.056,162529,0
2012-09-04,18.961,19.211,18.933,19.137,224262,0
2012-09-05,19.158,19.274,19.026,19.137,416119,0
2012-09-06,19.246,19.451,19.246,19.377,268720,0
2012-09-07,19.399,19.612,19.352,19.591,184969,0
2012-09-10,19.701,19.846,19.701,19.793,264592,0
2012-09-11,19.777,19.896,19.707,19.838,171314,0
2012-09-12,19.925,19.99,19.785,19.955,110650,0
2012-09-13,19.91,20.312,19.823,20.312,213752,0
2012-09-14,20.414,20.787,20.239,20.682,291831,0
2012-09-17,20.654,20.654,20.378,20.399,130900,0
2012-09-18,20.422,20.422,20.13,20.187,184311,0
2012-09-19,20.217,20.217,20.035,20.079,185599,0
2012-09-20,20.025,20.041,19.808,19.955,112738,0
2012-09-21,20.041,20.041,19.742,19.771,211754,0
2012-09-24,19.707,19.999,19.707,19.859,139151,0
2012-09-25,19.917,19.968,19.53,19.53,140616,0
2012-09-26,19.516,19.538,19.371,19.412,96652,0
2012-09-27,19.451,19.545,19.363,19.516,147651,0
2012-09-28,19.481,19.591,19.391,19.553,163267,0
2012-10-01,19.576,19.823,19.545,19.785,232656,0
2012-10-02,19.903,20.233,19.881,20.108,248630,0
2012-10-03,20.13,20.274,20.065,20.13,197889,0
2012-10-04,20.181,20.634,20.041,20.536,243368,0
2012-10-05,20.611,20.859,20.59,20.72,182327,0
2012-10-08,20.689,20.938,20.662,20.91,175804,0
2012-10-09,20.903,20.903,20.605,20.605,102067,0
2012-10-10,20.605,20.682,20.53,20.581,85930,0
2012-10-11,20.648,20.758,20.557,20.611,148466,0
2012-10-12,20.557,20.605,20.266,20.422,118366,0
2012-10-15,20.422,20.605,20.369,20.596,114188,0
2012-10-16,20.654,20.773,20.618,20.682,82667,0
2012-10-17,20.758,20.837,20.59,20.758,193430,0
2012-10-18,20.765,21.391,20.765,20.946,357684,0
2012-10-19,20.903,21.208,20.75,21.164,434588,0
2012-10-22,21.552,21.77,21.124,21.201,242406,0
2012-10-23,21.04,21.053,20.821,20.882,225329,0
2012-10-24,20.998,21.157,20.867,21.101,207839,0
2012-10-25,21.233,21.326,20.91,20.991,119751,0
2012-10-26,20.938,21.034,20.698,20.961,153528,0
2012-10-31,21.107,21.865,20.798,21.434,318172,0
2012-11-01,21.507,21.734,21.224,21.574,237821,0
2012-11-02,21.655,21.741,21.048,21.217,281263,0
2012-11-05,21.15,21.185,20.874,21.012,222625,0
2012-11-06,21.012,21.428,20.91,21.37,337529,0
2012-11-07,21.233,21.246,20.787,20.806,199083,0
2012-11-08,20.821,20.911,20.604,20.64,224387,0
2012-11-09,20.647,20.984,20.5,20.86,104948,0
2012-11-12,20.853,21.086,20.61,20.688,108054,0
2012-11-13,20.508,20.581,20.132,20.161,322464,0
2012-11-14,20.229,20.294,19.801,19.847,195980,0
2012-11-15,19.875,19.993,19.694,19.875,197078,0
2012-11-16,19.928,20.251,19.725,20.251,207516,0
2012-11-19,20.521,20.534,20.294,20.384,173075,0
2012-11-20,20.36,20.36,20.088,20.237,147891,0
2012-11-21,20.272,20.419,20.204,20.412,99000,0
2012-11-23,20.589,20.633,20.477,20.633,28531,0
2012-11-26,20.596,20.682,20.508,20.596,135312,0
2012-11-27,20.557,20.654,20.412,20.447,239978,0
2012-11-28,20.345,20.618,20.177,20.581,195043,0
2012-11-29,20.682,20.728,20.485,20.688,127966,0
2012-11-30,20.719,20.764,20.596,20.704,140538,0
2012-12-03,20.698,20.793,20.516,20.572,139349,0
2012-12-04,20.529,20.698,20.529,20.682,116304,0
2012-12-05,20.654,20.813,20.589,20.793,111369,0
2012-12-06,20.749,20.793,20.604,20.742,45296,0
2012-12-07,20.78,20.897,20.712,20.821,60981,0
2012-12-10,20.787,20.955,20.758,20.828,85522,0
2012-12-11,20.923,20.955,20.758,20.828,84049,0
2012-12-12,20.897,21.02,20.749,20.813,136973,0
2012-12-13,20.813,21.063,20.813,20.939,269393,0
2012-12-14,20.911,20.999,20.589,20.633,342685,0
2012-12-17,20.704,20.971,20.618,20.971,101568,0
2012-12-18,21.006,21.125,20.821,20.897,451183,0
2012-12-19,20.971,20.971,20.654,20.682,212788,0
2012-12-20,20.712,20.813,20.647,20.793,121119,0
2012-12-21,20.604,20.813,20.441,20.534,170587,0
2012-12-24,20.529,20.589,20.447,20.492,15128,0
2012-12-26,20.529,20.565,20.375,20.419,53427,0
2012-12-27,20.441,20.521,20.2,20.428,122252,0
2012-12-28,20.39,20.485,20.286,20.322,150474,0
2012-12-31,20.286,20.544,20.204,20.544,244658,0
2013-01-02,20.911,21.299,20.897,21.241,311030,0
2013-01-03,21.227,21.6,21.166,21.445,247394,0
2013-01-04,21.526,21.578,21.336,21.504,251914,0
2013-01-07,21.418,21.418,21.27,21.35,151412,0
2013-01-08,21.299,21.46,21.166,21.374,242556,0
2013-01-09,21.418,21.55,21.27,21.526,249281,0
2013-01-10,21.608,21.761,21.499,21.693,195595,0
2013-01-11,21.146,21.358,21.029,21.187,440722,0
2013-01-14,21.241,21.358,21.094,21.358,287820,0
2013-01-15,21.249,21.675,21.172,21.628,314893,0
2013-01-16,21.643,21.761,21.534,21.732,276697,0
2013-01-17,21.776,21.776,21.636,21.636,243983,0
2013-01-18,21.651,21.761,21.492,21.732,101002,0
2013-01-22,21.739,22.236,21.739,22.216,219821,0
2013-01-23,22.156,22.397,22.15,22.362,257552,0
2013-01-24,22.406,22.509,22.368,22.444,228836,0
2013-01-25,22.555,22.773,22.516,22.736,232680,0
2013-01-28,22.679,22.803,22.64,22.765,211528,0
2013-01-29,22.715,22.898,22.715,22.773,263177,0
2013-01-30,22.736,22.848,22.729,22.795,166750,0
2013-01-31,22.765,22.907,22.664,22.848,207214,0
2013-02-01,22.89,23.442,22.803,23.315,285461,0
2013-02-04,23.243,23.271,22.979,23.023,484197,0
2013-02-05,23.095,23.207,23.023,23.177,207592,0
2013-02-06,23.148,23.266,23.059,23.266,143320,0
2013-02-07,23.398,23.398,23.199,23.266,168594,0
2013-02-08,23.271,23.346,23.199,23.324,184880,0
2013-02-11,23.214,23.374,22.876,23.309,453277,0
2013-02-12,23.243,23.383,23.089,23.383,352692,0
2013-02-13,23.383,23.566,23.324,23.544,261477,0
2013-02-14,23.528,23.675,23.405,23.637,307258,0
2013-02-15,23.69,23.777,23.544,23.714,271152,0
2013-02-19,23.822,24.095,23.69,23.829,610014,0
2013-02-20,23.844,23.904,23.624,23.624,471463,0
2013-02-21,23.565,23.63,23.298,23.396,376003,0
2013-02-22,23.498,23.681,23.483,23.63,312621,0
2013-02-25,23.624,23.719,23.034,23.034,301987,0
2013-02-26,23.165,23.165,22.828,23.085,417977,0
2013-02-27,23.063,23.27,22.901,23.232,249732,0
2013-02-28,23.232,23.483,23.232,23.275,228222,0
2013-03-01,23.093,23.306,22.98,23.256,284259,0
2013-03-04,23.182,23.24,22.952,23.107,331272,0
2013-03-05,23.262,23.624,23.262,23.518,244699,0
2013-03-06,23.644,23.757,23.491,23.573,164697,0
2013-03-07,23.551,23.675,23.417,23.454,238476,0
2013-03-08,23.63,23.681,23.409,23.468,186196,0
2013-03-11,23.475,23.778,23.468,23.719,222413,0
2013-03-12,23.743,23.814,23.61,23.69,254286,0
2013-03-13,23.729,23.963,23.719,23.807,171002,0
2013-03-14,23.912,23.956,23.807,23.956,177321,0
2013-03-15,23.927,24.051,23.86,23.867,231743,0
2013-03-18,23.757,23.8,23.624,23.704,105130,0
2013-03-19,23.8,23.875,23.527,23.69,190202,0
2013-03-20,23.771,24.028,23.75,23.999,173127,0
2013-03-21,23.822,24.008,23.543,23.8,240691,0
2013-03-22,23.875,23.985,23.778,23.919,111650,0
2013-03-25,24.082,24.104,23.771,23.86,115098,0
2013-03-26,23.95,24.089,23.912,24.028,156353,0
2013-03-27,23.896,23.95,23.714,23.8,206778,0
2013-03-28,23.8,24.148,23.8,24.126,172707,0
2013-04-01,24.111,24.229,23.976,24.104,97348,0
2013-04-02,24.184,24.184,23.956,24.044,92653,0
2013-04-03,24.184,24.26,23.889,23.935,311375,0
2013-04-04,23.95,24.141,23.63,23.882,165564,0
2013-04-05,23.602,23.763,23.543,23.704,69687,0
2013-04-08,23.668,23.904,23.417,23.882,253168,0
2013-04-09,23.844,23.927,23.704,23.771,170730,0
2013-04-10,23.822,23.991,23.771,23.985,156971,0
2013-04-11,23.912,24.324,23.912,24.288,113794,0
2013-04-12,24.184,24.352,24.148,24.296,96369,0
2013-04-15,24.319,24.345,23.588,23.588,223606,0
2013-04-16,23.69,23.882,23.617,23.86,121768,0
2013-04-17,23.652,23.714,23.468,23.518,107438,0
2013-04-18,23.66,23.66,23.159,23.226,114083,0
2013-04-19,23.29,23.483,23.246,23.396,252317,0
2013-04-22,23.417,23.491,23.232,23.396,278787,0
2013-04-23,23.75,24.236,23.617,24.22,469396,0
2013-04-24,24.26,24.666,24.206,24.666,237608,0
2013-04-25,24.759,24.951,24.581,24.951,419513,0
2013-04-26,25.034,25.034,24.562,24.643,197034,0
2013-04-29,25.808,25.808,23.882,24.737,416528,0
2013-04-30,24.686,24.915,24.545,24.876,185023,0
2013-05-01,24.876,25.114,24.752,24.915,244196,0
2013-05-02,24.885,24.967,24.679,24.959,265827,0
2013-05-03,25.268,25.284,25.129,25.189,112163,0
2013-05-06,25.253,25.515,25.189,25.409,91825,0
2013-05-07,25.5,25.515,25.387,25.453,92516,0
2013-05-08,25.401,25.638,25.401,25.6,97985,0
2013-05-09,25.631,25.691,25.373,25.438,112679,0
2013-05-10,25.515,25.515,25.318,25.491,204103,0
2013-05-13,25.528,25.577,25.365,25.543,131987,0
2013-05-14,25.631,25.906,25.631,25.892,195660,0
2013-05-15,25.9,26.211,25.802,26.181,151801,0
2013-05-16,26.135,26.217,26.001,26.091,174201,0
2013-05-17,26.196,26.203,25.906,25.935,163987,0
2013-05-20,25.837,26.135,25.794,25.971,150197,0
2013-05-21,25.971,26.025,25.794,25.816,124576,0
2013-05-22,25.764,25.978,25.423,25.564,121050,0
2013-05-23,25.289,25.499,25.2,25.459,136561,0
2013-05-24,25.394,25.394,25.165,25.274,52540,0
2013-05-28,25.505,25.736,25.381,25.515,144160,0
2013-05-29,25.415,25.572,25.187,25.474,223284,0
2013-05-30,25.482,25.668,25.415,25.639,208399,0
2013-05-31,25.594,25.768,25.335,25.367,199053,0
2013-06-03,25.399,25.52,24.933,25.215,120548,0
2013-06-04,25.2,25.357,24.879,25.187,314323,0
2013-06-05,25.104,25.237,24.817,24.838,265070,0
2013-06-06,24.807,25.031,24.562,25.031,158742,0
2013-06-07,25.15,25.335,24.971,25.298,152188,0
2013-06-10,25.373,25.373,24.911,24.955,299150,0
2013-06-11,24.852,24.919,24.51,24.637,229041,0
2013-06-12,24.77,24.807,24.013,24.103,356314,0
2013-06-13,24.184,24.337,23.834,24.304,600314,0
2013-06-14,24.25,24.319,23.998,24.042,182533,0
2013-06-17,24.228,24.228,23.768,23.982,249955,0
2013-06-18,23.982,24.042,23.887,24.005,449653,0
2013-06-19,23.917,23.975,23.531,23.552,285939,0
2013-06-20,23.351,23.389,23.027,23.064,608840,0
2013-06-21,23.159,23.159,22.426,22.795,1381371,0
2013-06-24,22.566,23.204,22.401,23.121,491158,0
2013-06-25,23.227,23.538,23.112,23.463,216871,0
2013-06-26,23.598,23.754,23.569,23.685,134969,0
2013-06-27,23.783,24.304,23.783,24.205,283393,0
2013-06-28,24.275,24.394,24.11,24.331,322836,0
2013-07-01,24.311,24.532,24.243,24.51,272590,0
2013-07-02,24.481,24.838,24.304,24.384,472001,0
2013-07-03,24.324,24.345,24.167,24.243,87215,0
2013-07-05,24.414,24.568,24.25,24.54,94508,0
2013-07-08,24.622,24.838,24.562,24.63,129829,0
2013-07-09,24.801,24.926,24.695,24.731,149519,0
2013-07-10,24.695,24.763,24.51,24.654,231869,0
2013-07-11,24.955,24.978,24.681,24.955,131481,0
2013-07-12,24.888,25.15,24.844,25.15,138478,0
2013-07-15,25.18,25.18,24.864,24.879,202436,0
2013-07-16,24.844,25.038,24.801,24.992,205622,0
2013-07-17,25.031,25.351,25.024,25.312,200525,0
2013-07-18,25.357,25.684,25.357,25.684,168486,0
2013-07-19,25.623,25.677,25.535,25.623,72278,0
2013-07-22,25.616,25.787,25.577,25.736,93178,0
2013-07-23,25.846,25.846,25.373,25.452,143972,0
2013-07-24,25.482,25.802,25.399,25.459,228597,0
2013-07-25,25.373,25.6,25.244,25.394,273609,0
2013-07-26,25.251,25.623,25.125,25.585,275919,0
2013-07-29,25.978,26.432,25.705,26.01,347417,0
2013-07-30,26.127,26.365,26.127,26.188,310084,0
2013-07-31,26.293,26.506,26.203,26.357,247730,0
2013-08-01,26.625,26.93,26.551,26.878,253271,0
2013-08-02,26.886,27.027,26.804,26.894,142518,0
2013-08-05,26.863,27.086,26.73,26.752,174690,0
2013-08-06,26.759,26.796,26.498,26.566,223544,0
2013-08-07,26.61,26.618,26.328,26.53,131996,0
2013-08-08,26.715,26.812,26.356,26.56,388242,0
2013-08-09,26.476,26.732,26.42,26.693,94095,0
2013-08-12,26.64,26.784,26.476,26.634,115763,0
2013-08-13,26.754,27.156,26.65,27.043,209061,0
2013-08-14,27.074,27.261,26.864,27.043,444558,0
2013-08-15,26.798,26.879,26.551,26.551,149705,0
2013-08-16,26.476,26.754,26.461,26.59,80981,0
2013-08-19,26.456,26.538,26.245,26.327,136551,0
2013-08-20,26.403,26.551,26.156,26.49,159018,0
2013-08-21,26.26,26.657,26.179,26.471,123271,0
2013-08-22,26.521,27.016,26.482,26.961,106510,0
2013-08-23,27.016,27.15,26.917,26.977,106496,0
2013-08-26,27.177,27.32,26.933,27.312,169890,0
2013-08-27,27.059,27.065,26.551,26.56,136565,0
2013-08-28,26.598,26.699,26.348,26.403,124657,0
2013-08-29,26.304,26.605,26.23,26.276,256197,0
2013-08-30,26.451,26.543,26.295,26.466,158803,0
2013-09-03,26.582,26.986,26.222,26.456,147583,0
2013-09-04,26.798,27.2,26.538,27.105,360961,0
2013-09-05,27.135,27.135,26.82,26.94,305339,0
2013-09-06,26.94,27.074,26.582,26.738,362314,0
2013-09-09,26.864,27.312,26.746,27.269,242043,0
2013-09-10,27.366,27.486,27.223,27.424,123352,0
2013-09-11,27.431,27.67,27.431,27.642,281380,0
2013-09-12,27.782,27.979,27.455,27.463,219038,0
2013-09-13,27.416,27.761,27.276,27.732,153406,0
2013-09-16,27.979,28.567,27.813,28.432,242782,0
2013-09-17,28.537,28.537,28.15,28.276,382263,0
2013-09-18,28.32,28.644,28.224,28.589,413457,0
2013-09-19,28.701,28.701,28.359,28.47,195732,0
2013-09-20,28.552,28.651,28.381,28.448,157933,0
2013-09-23,28.269,28.517,28.075,28.304,194474,0
2013-09-24,28.304,28.612,28.216,28.29,131028,0
2013-09-25,28.359,28.604,28.29,28.499,78120,0
2013-09-26,28.508,28.664,28.296,28.417,76179,0
2013-09-27,28.366,28.439,28.091,28.156,106568,0
2013-09-30,28.131,28.777,28.033,28.643,305811,0
2013-10-01,28.604,29.837,27.889,27.979,1070047,0
2013-10-02,27.909,28.075,27.715,28.035,254826,0
2013-10-03,27.979,28.135,27.67,27.947,227834,0
2013-10-04,27.903,28.39,27.903,28.374,174511,0
2013-10-07,28.066,28.313,28.066,28.239,114201,0
2013-10-08,28.21,28.329,27.947,27.993,151408,0
2013-10-09,28.186,28.276,28.008,28.091,235940,0
2013-10-10,28.374,29.067,28.269,28.89,345578,0
2013-10-11,28.896,29.27,28.896,29.015,264467,0
2013-10-14,28.777,29.335,28.777,29.327,58728,0
2013-10-15,29.322,29.322,28.946,28.961,139680,0
2013-10-16,29.096,29.553,29.096,29.359,77303,0
2013-10-17,29.276,29.403,29.081,29.314,312892,0
2013-10-18,29.553,29.596,29.27,29.508,165535,0
2013-10-21,29.477,29.553,29.403,29.477,104726,0
2013-10-22,29.628,29.837,29.469,29.798,117176,0
2013-10-23,29.716,29.716,29.418,29.546,103519,0
2013-10-24,29.514,29.628,29.374,29.508,86089,0
2013-10-25,29.477,29.628,29.335,29.628,103556,0
2013-10-28,29.837,30.269,29.477,30.269,306860,0
2013-10-29,30.393,30.426,30.246,30.314,190486,0
2013-10-30,30.352,30.464,29.904,30.127,189019,0
2013-10-31,30.283,30.577,30.155,30.45,186358,0
2013-11-01,30.388,30.471,30.037,30.134,180185,0
2013-11-04,30.276,30.299,29.993,30.202,152870,0
2013-11-05,30.052,30.255,30.052,30.092,204530,0
2013-11-06,30.226,30.866,30.187,30.255,266790,0
2013-11-07,30.388,30.458,29.834,29.863,380047,0
2013-11-08,29.915,30.443,29.915,30.427,300066,0
2013-11-11,30.471,30.623,30.321,30.514,147656,0
2013-11-12,30.381,30.443,29.923,30.134,106769,0
2013-11-13,30.058,30.507,29.983,30.481,197593,0
2013-11-14,30.436,30.682,30.33,30.666,185639,0
2013-11-15,30.562,30.705,30.495,30.705,62706,0
2013-11-18,30.756,30.945,30.586,30.682,150027,0
2013-11-19,30.545,30.802,30.539,30.802,153726,0
2013-11-20,30.81,30.87,30.488,30.635,136811,0
2013-11-21,30.756,31.103,30.756,30.945,68151,0
2013-11-22,31.011,31.025,30.87,31.017,99446,0
2013-11-25,31.017,31.379,31.011,31.32,81074,0
2013-11-26,31.336,31.357,31.11,31.2,90639,0
2013-11-27,31.223,31.229,30.889,31.041,121268,0
2013-11-29,31.033,31.28,30.762,31.147,101447,0
2013-12-02,31.223,31.407,30.856,30.906,182032,0
2013-12-03,30.736,30.862,30.488,30.81,251373,0
2013-12-04,30.712,31.017,30.411,30.762,102802,0
2013-12-05,30.756,30.769,30.45,30.673,85283,0
2013-12-06,30.969,31.126,30.743,31.048,145700,0
2013-12-09,31.048,31.32,30.977,31.216,110678,0
2013-12-10,31.118,31.422,31.056,31.303,165604,0
2013-12-11,31.344,31.395,30.832,30.922,137868,0
2013-12-12,30.945,30.945,30.577,30.601,70829,0
2013-12-13,30.616,30.697,30.495,30.642,66816,0
2013-12-16,31.469,31.469,30.705,30.936,97551,0
2013-12-17,31.072,31.072,30.642,30.666,149589,0
2013-12-18,30.727,31.364,30.592,31.344,203976,0
2013-12-19,31.2,31.462,31.139,31.357,102743,0
2013-12-20,31.357,31.583,31.288,31.372,218167,0
2013-12-23,31.455,31.777,31.357,31.724,94268,0
2013-12-24,31.694,31.92,31.694,31.914,37742,0
2013-12-26,31.588,32.205,31.524,32.049,108520,0
2013-12-27,32.034,32.099,31.769,31.821,104127,0
2013-12-30,31.633,32.168,31.633,32.085,116995,0
2013-12-31,32.099,32.205,31.86,32.176,139041,0
2014-01-02,31.994,32.01,31.372,31.567,95028,0
2014-01-03,31.551,31.769,31.387,31.484,151492,0
2014-01-06,31.544,31.717,31.229,31.364,133828,0
2014-01-07,31.439,31.633,31.2,31.336,159775,0
2014-01-08,31.244,31.329,31.118,31.267,89434,0
2014-01-09,31.274,31.407,31.139,31.402,147116,0
2014-01-10,31.395,31.633,31.32,31.583,143315,0
2014-01-13,31.588,31.627,31.033,31.216,157534,0
2014-01-14,31.267,31.395,31.088,31.344,91746,0
2014-01-15,31.357,31.567,31.296,31.515,98294,0
2014-01-16,31.379,31.604,31.274,31.604,153512,0
2014-01-17,31.544,31.694,31.422,31.604,114014,0
2014-01-21,31.717,31.836,31.303,31.515,88575,0
2014-01-22,31.588,31.62,31.402,31.567,81308,0
2014-01-23,31.169,31.35,30.577,30.682,215212,0
2014-01-24,30.471,30.592,29.593,29.683,142361,0
2014-01-27,29.661,29.879,29.324,29.497,69956,0
2014-01-28,29.534,29.759,29.534,29.745,83393,0
2014-01-29,29.422,29.767,29.377,29.549,76609,0
2014-01-30,29.827,30.118,29.601,30.111,68924,0
2014-01-31,29.738,29.745,29.377,29.466,158975,0
2014-02-03,29.564,29.564,28.573,28.588,99538,0
2014-02-04,28.85,29.19,28.651,29.089,154710,0
2014-02-05,28.935,29.601,28.85,29.392,183745,0
2014-02-06,29.407,29.857,29.407,29.661,157230,0
2014-02-07,29.787,30.067,29.631,29.759,441581,0
2014-02-10,31.133,32.105,30.57,31.821,566043,0
2014-02-11,31.963,32.745,31.791,31.898,428917,0
2014-02-12,31.808,31.949,31.484,31.664,316114,0
2014-02-13,31.567,31.627,31.303,31.469,185110,0
2014-02-14,31.364,31.643,31.079,31.462,174858,0
2014-02-18,31.407,32.339,31.372,32.099,423960,0
2014-02-19,31.963,32.287,31.694,31.748,177233,0
2014-02-20,31.846,32.001,31.584,31.94,175557,0
2014-02-21,31.91,32.158,31.701,31.824,145861,0
2014-02-24,31.77,31.954,31.647,31.738,175441,0
2014-02-25,31.878,32.034,31.701,31.978,155404,0
2014-02-26,32.01,32.204,31.846,32.087,109663,0
2014-02-27,32.072,32.297,31.91,32.249,187684,0
2014-02-28,32.272,32.636,32.044,32.072,235729,0
2014-03-03,31.864,32.124,31.694,32.01,126626,0
2014-03-04,32.335,32.62,32.101,32.428,392580,0
2014-03-05,32.567,32.712,32.373,32.696,206098,0
2014-03-06,32.721,32.946,32.636,32.729,240174,0
2014-03-07,32.907,33.253,32.807,32.907,162110,0
2014-03-10,32.883,32.968,32.691,32.914,84503,0
2014-03-11,32.937,32.998,32.62,32.737,110832,0
2014-03-12,32.659,32.821,32.472,32.768,95952,0
2014-03-13,32.93,33.022,32.536,32.666,175056,0
2014-03-14,32.567,32.836,32.48,32.589,66468,0
2014-03-17,32.706,32.93,32.659,32.791,106903,0
2014-03-18,32.852,32.914,32.721,32.852,109565,0
2014-03-19,32.922,32.922,32.465,32.589,130691,0
2014-03-20,32.465,32.814,32.465,32.745,112282,0
2014-03-21,32.843,33.045,32.604,32.76,186971,0
2014-03-24,32.836,32.836,32.436,32.745,157156,0
2014-03-25,32.828,32.946,32.666,32.891,139343,0
2014-03-26,33.014,33.185,32.373,32.421,116430,0
2014-03-27,32.38,32.52,32.233,32.488,171683,0
2014-03-28,32.511,33.005,32.443,32.628,139829,0
2014-03-31,32.899,33.123,32.706,33.022,197047,0
2014-04-01,33.061,33.146,32.891,33.1,226411,0
2014-04-02,33.191,33.37,33.005,33.238,309427,0
2014-04-03,33.333,33.51,33.053,33.3,358880,0
2014-04-04,33.501,33.68,32.985,33.014,300795,0
2014-04-07,32.968,33.039,32.706,32.737,198864,0
2014-04-08,32.745,32.937,32.62,32.791,133745,0
2014-04-09,32.729,33.045,32.581,32.977,195435,0
2014-04-10,32.953,33.085,32.458,32.527,175167,0
2014-04-11,32.335,32.581,32.109,32.511,243839,0
2014-04-14,32.821,32.821,32.327,32.636,136419,0
2014-04-15,32.729,32.753,32.288,32.628,188303,0
2014-04-16,32.768,33.005,32.696,32.922,184519,0
2014-04-17,32.776,32.977,32.614,32.914,243055,0
2014-04-21,32.791,32.953,32.783,32.891,113511,0
2014-04-22,32.852,32.985,32.737,32.776,260456,0
2014-04-23,32.776,33.014,32.696,32.937,302342,0
2014-04-24,33.039,33.039,32.666,32.922,330238,0
2014-04-25,32.937,33.092,32.659,33.014,397507,0
2014-04-28,31.694,32.101,30.633,30.736,881023,0
2014-04-29,30.926,30.977,30.481,30.844,582968,0
2014-04-30,30.749,31.68,30.743,31.655,368652,0
2014-05-01,31.694,32.341,31.624,32.288,402308,0
2014-05-02,32.38,32.436,31.994,32.174,461512,0
2014-05-05,32.057,32.318,31.933,32.219,334831,0
2014-05-06,32.188,32.335,32.072,32.272,441223,0
2014-05-07,32.327,32.465,32.057,32.373,244067,0
2014-05-08,32.271,32.637,32.218,32.256,168286,0
2014-05-09,32.248,32.248,32.015,32.055,111910,0
2014-05-12,32.156,32.365,32.086,32.131,170356,0
2014-05-13,32.218,32.287,31.882,32.101,182158,0
2014-05-14,32.041,32.041,31.643,31.75,165193,0
2014-05-15,31.712,31.712,31.182,31.362,185288,0
2014-05-16,31.315,31.315,30.968,31.136,251643,0
2014-05-19,31.167,31.332,31.074,31.332,179601,0
2014-05-20,31.284,31.308,30.864,30.919,189906,0
2014-05-21,30.976,31.199,30.826,31.035,190385,0
2014-05-22,30.919,31.035,30.909,30.926,174840,0
2014-05-23,30.926,31.253,30.909,31.13,108387,0
2014-05-27,31.253,31.44,31.066,31.299,169195,0
2014-05-28,31.348,31.348,31.136,31.175,83761,0
2014-05-29,31.216,31.377,31.074,31.308,68639,0
2014-05-30,31.299,31.308,31.152,31.245,101808,0
2014-06-02,31.058,31.269,30.99,31.167,180193,0
2014-06-03,31.035,31.216,30.926,31.011,446800,0
2014-06-04,31.026,31.564,30.99,31.526,225657,0
2014-06-05,31.526,31.72,31.37,31.69,197599,0
2014-06-06,31.65,31.852,31.518,31.697,327418,0
2014-06-09,31.643,31.735,31.422,31.556,154854,0
2014-06-10,31.471,31.572,31.377,31.394,168975,0
2014-06-11,31.354,31.416,31.136,31.253,153298,0
2014-06-12,31.238,31.245,30.893,30.968,113101,0
2014-06-13,30.959,31.058,30.694,30.724,136166,0
2014-06-16,30.678,30.733,30.586,30.678,150982,0
2014-06-17,30.521,30.976,30.367,30.902,213940,0
2014-06-18,30.909,30.968,30.724,30.879,69313,0
2014-06-19,30.934,31.051,30.859,30.959,114468,0
2014-06-20,31.058,31.16,30.769,30.769,304472,0
2014-06-23,30.893,31.041,30.795,30.976,220489,0
2014-06-24,30.968,31.122,30.694,30.724,145284,0
2014-06-25,30.769,30.842,30.678,30.747,165672,0
2014-06-26,30.779,30.818,30.724,30.755,162326,0
2014-06-27,30.779,31.083,30.741,31.083,270573,0
2014-06-30,31.106,31.431,31.083,31.431,337105,0
2014-07-01,31.542,31.876,31.542,31.681,180595,0
2014-07-02,31.556,31.666,31.145,31.16,153026,0
2014-07-03,31.291,31.496,31.216,31.37,106431,0
2014-07-07,31.325,31.325,31.091,31.152,136825,0
2014-07-08,31.16,31.548,30.984,31.456,241744,0
2014-07-09,31.471,31.526,31.207,31.291,86366,0
2014-07-10,31.106,31.191,30.864,31.106,103113,0
2014-07-11,31.106,31.253,30.859,31.216,70276,0
2014-07-14,31.276,31.471,31.269,31.37,101262,0
2014-07-15,31.276,31.448,31.136,31.34,103552,0
2014-07-16,31.377,31.422,31.003,31.083,124151,0
2014-07-17,30.99,31.16,30.661,30.733,102195,0
2014-07-18,30.702,31.099,30.694,31.041,97261,0
2014-07-21,30.976,31.16,30.826,30.879,92560,0
2014-07-22,30.747,30.902,30.617,30.646,174537,0
2014-07-23,30.617,30.886,30.61,30.803,68671,0
2014-07-24,30.859,31.106,30.761,30.795,163533,0
2014-07-25,30.602,30.702,30.43,30.491,82589,0
2014-07-28,30.447,30.521,30.243,30.468,88444,0
2014-07-29,30.528,30.528,30.063,30.089,90598,0
2014-07-30,30.125,30.243,29.658,29.658,136766,0
2014-07-31,29.559,29.681,29.061,29.061,233188,0
2014-08-01,29.061,29.73,29.022,29.596,264663,0
2014-08-04,30.155,30.155,29.231,29.666,138018,0
2014-08-05,29.511,29.55,28.858,28.89,208034,0
2014-08-06,28.796,29.247,28.78,29.123,149246,0
2014-08-07,29.199,29.255,28.789,28.828,128911,0
2014-08-08,28.849,29.186,28.818,29.099,156719,0
2014-08-11,29.207,29.544,29.131,29.372,201637,0
2014-08-12,29.302,29.574,29.302,29.402,114250,0
2014-08-13,29.62,29.681,29.455,29.62,87792,0
2014-08-14,29.682,29.909,29.196,29.871,137155,0
2014-08-15,30.075,30.098,29.526,29.708,82998,0
2014-08-18,29.966,30.114,29.723,29.84,139213,0
2014-08-19,29.95,30.05,29.791,29.823,70020,0
2014-08-20,29.832,29.988,29.604,29.941,67168,0
2014-08-21,30.003,30.263,29.817,30.232,147382,0
2014-08-22,30.27,30.341,29.95,29.95,71393,0
2014-08-25,30.246,30.402,30.105,30.246,85526,0
2014-08-26,30.239,30.444,30.208,30.246,65005,0
2014-08-27,30.255,30.364,30.183,30.285,51481,0
2014-08-28,30.216,30.285,30.098,30.129,80131,0
2014-08-29,30.27,30.386,30.067,30.349,190154,0
2014-09-02,30.459,30.645,30.183,30.285,96330,0
2014-09-03,30.341,30.427,30.16,30.246,94208,0
2014-09-04,30.356,30.497,29.871,30.174,172794,0
2014-09-05,30.232,30.232,29.997,30.075,85483,0
2014-09-08,30.011,30.152,29.785,29.957,60628,0
2014-09-09,30.026,30.026,29.62,29.714,77679,0
2014-09-10,29.723,29.973,29.699,29.894,114034,0
2014-09-11,29.871,29.941,29.785,29.878,84027,0
2014-09-12,29.917,29.957,29.682,29.762,90530,0
2014-09-15,29.871,29.988,29.753,29.856,65430,0
2014-09-16,29.832,29.997,29.658,29.863,134536,0
2014-09-17,29.909,30.12,29.84,29.997,101845,0
2014-09-18,30.144,30.701,30.067,30.552,156348,0
2014-09-19,30.584,30.677,30.224,30.294,137693,0
2014-09-22,30.208,30.255,29.856,29.878,162766,0
2014-09-23,29.856,29.997,29.666,29.682,125144,0
2014-09-24,29.65,30.003,29.596,29.997,75605,0
2014-09-25,30.019,30.019,29.558,29.628,111029,0
2014-09-26,29.708,29.966,29.362,29.917,86624,0
2014-09-29,29.785,30.255,29.714,30.067,172063,0
2014-09-30,30.083,30.263,29.731,29.768,170366,0
2014-10-01,29.753,29.846,29.3,29.315,164187,0
2014-10-02,29.275,29.488,29.15,29.432,134597,0
2014-10-03,29.675,30.058,29.534,29.957,201223,0
2014-10-06,29.997,30.075,29.714,29.731,105057,0
2014-10-07,29.518,29.65,29.244,29.269,123918,0
2014-10-08,29.253,29.682,29.253,29.635,79368,0
2014-10-09,29.708,29.708,29.026,29.087,90930,0
2014-10-10,29.017,29.323,28.938,29.017,165438,0
2014-10-13,28.969,29.087,28.727,28.799,140982,0
2014-10-14,28.813,29.003,28.687,28.923,195315,0
2014-10-15,28.636,28.644,27.953,28.406,174395,0
2014-10-16,27.928,28.744,27.928,28.477,237495,0
2014-10-17,28.806,28.995,28.602,28.953,97030,0
2014-10-20,28.878,29.12,28.547,29.071,336896,0
2014-10-21,29.159,29.997,29.159,29.95,150152,0
2014-10-22,30.092,30.105,29.628,29.65,107730,0
2014-10-23,29.823,29.966,29.65,29.739,124001,0
2014-10-24,29.791,30.105,29.675,30.092,121750,0
2014-10-27,30.067,30.199,29.878,30.144,67243,0
2014-10-28,30.317,30.444,30.16,30.444,128337,0
2014-10-29,30.504,30.504,30.129,30.325,95921,0
2014-10-30,30.317,30.466,30.174,30.436,179979,0
2014-10-31,30.795,30.795,30.527,30.591,308940,0
2014-11-03,30.63,30.686,29.981,30.325,277388,0
2014-11-04,30.098,30.451,30.083,30.419,157797,0
2014-11-05,30.677,30.769,30.552,30.693,199877,0
2014-11-06,30.668,30.761,30.325,30.419,148164,0
2014-11-07,30.349,30.645,30.3,30.584,109184,0
2014-11-10,30.608,30.887,30.576,30.865,150814,0
2014-11-11,30.92,31.075,30.761,30.926,219535,0
2014-11-12,30.88,30.977,30.779,30.944,95783,0
2014-11-13,30.977,30.977,30.62,30.887,129999,0
2014-11-14,30.91,31.044,30.649,30.817,149126,0
2014-11-17,30.754,30.872,30.628,30.81,139033,0
2014-11-18,30.85,30.992,30.745,30.778,85491,0
2014-11-19,30.739,30.802,30.501,30.532,274374,0
2014-11-20,30.407,30.628,30.407,30.605,194088,0
2014-11-21,30.992,31.117,30.659,30.715,87107,0
2014-11-24,30.715,30.879,30.691,30.841,94022,0
2014-11-25,30.864,30.91,30.566,30.794,137974,0
2014-11-26,30.802,30.968,30.628,30.841,86191,0
2014-11-28,30.785,30.935,30.486,30.501,130909,0
2014-12-01,30.558,30.558,30.122,30.297,128179,0
2014-12-02,30.266,30.745,30.164,30.731,180720,0
2014-12-03,30.635,30.887,30.463,30.597,272217,0
2014-12-04,30.649,30.778,30.432,30.605,274497,0
2014-12-05,30.715,30.968,30.715,30.935,100646,0
2014-12-08,30.92,31.439,30.81,30.81,388798,0
2014-12-09,30.62,30.999,30.532,30.858,151054,0
2014-12-10,30.85,30.992,30.375,30.383,190854,0
2014-12-11,30.415,30.879,30.266,30.337,268472,0
2014-12-12,30.172,30.383,29.746,29.769,156937,0
2014-12-15,29.399,29.974,29.163,29.187,363844,0
2014-12-16,29.107,29.565,29.006,29.234,266466,0
2014-12-17,29.422,29.634,29.194,29.588,190730,0
2014-12-18,29.801,30.117,29.739,30.107,217816,0
2014-12-19,30.164,30.558,30.07,30.367,346422,0
2014-12-22,30.361,30.501,30.086,30.415,188702,0
2014-12-23,30.501,30.887,30.455,30.715,116263,0
2014-12-24,30.794,30.858,30.589,30.667,63910,0
2014-12-26,30.85,30.85,30.605,30.643,67109,0
2014-12-29,30.628,31.102,30.574,30.605,107453,0
2014-12-30,30.628,30.887,30.525,30.745,59601,0
2014-12-31,30.754,30.872,30.479,30.494,102119,0
2015-01-02,30.525,30.858,30.219,30.305,120040,0
2015-01-05,30.005,30.005,29.352,29.416,343806,0
2015-01-06,29.447,29.469,28.706,28.838,688836,0
2015-01-07,29.139,29.139,28.682,29.013,242094,0
2015-01-08,29.312,29.824,29.242,29.731,179798,0
2015-01-09,29.817,29.817,29.21,29.399,168705,0
2015-01-12,29.438,29.581,28.911,29.09,132750,0
2015-01-13,29.305,29.604,28.872,29.217,212554,0
2015-01-14,29.557,29.785,28.761,29.163,215003,0
2015-01-15,29.281,29.422,28.863,28.973,155425,0
2015-01-16,29.006,29.675,28.998,29.62,195155,0
2015-01-20,29.666,29.753,29.242,29.368,121335,0
2015-01-21,29.36,29.714,29.013,29.422,91138,0
2015-01-22,29.714,30.273,29.462,30.258,148052,0
2015-01-23,30.095,30.297,29.888,30.028,216424,0
2015-01-26,29.951,30.479,29.857,30.463,165988,0
2015-01-27,30.187,30.44,30.061,30.282,160002,0
2015-01-28,30.44,30.614,30.194,30.541,459792,0
2015-01-29,30.597,30.723,30.407,30.707,212555,0
2015-01-30,30.597,30.858,30.486,30.691,307476,0
2015-02-02,30.872,31.267,30.649,31.258,167670,0
2015-02-03,31.36,31.99,31.194,31.982,253555,0
2015-02-04,31.857,32.023,31.738,31.897,222824,0
2015-02-05,32.047,32.205,31.928,32.107,111397,0
2015-02-06,32.188,32.337,31.848,31.905,186248,0
2015-02-09,32.385,33.094,32.385,32.968,392194,0
2015-02-10,33.276,33.786,32.929,33.346,284313,0
2015-02-11,33.276,33.519,32.755,33.512,678782,0
2015-02-12,33.693,34.07,33.392,34.047,368365,0
2015-02-13,34.245,34.245,33.969,34.188,258391,0
2015-02-17,33.952,34.386,33.851,34.07,306932,0
2015-02-18,34.149,34.252,33.867,34.064,326972,0
2015-02-19,34.329,34.519,33.939,34.162,521621,0
2015-02-20,34.138,34.519,33.973,34.519,352017,0
2015-02-23,34.436,34.477,34.138,34.362,282243,0
2015-02-24,34.396,34.671,34.352,34.486,165167,0
2015-02-25,34.529,34.653,34.32,34.602,278099,0
2015-02-26,34.627,34.826,34.511,34.819,253046,0
2015-02-27,34.877,34.953,34.694,34.762,209568,0
2015-03-02,34.843,34.868,34.586,34.611,132370,0
2015-03-03,34.569,34.795,34.37,34.555,245850,0
2015-03-04,34.529,34.578,33.857,33.921,219255,0
2015-03-05,34.038,34.229,33.963,34.196,153067,0
2015-03-06,34.02,34.46,33.921,33.996,124669,0
2015-03-09,34.096,34.287,33.955,34.204,147775,0
2015-03-10,33.955,34.079,33.572,33.664,235620,0
2015-03-11,33.664,33.831,33.307,33.788,293141,0
2015-03-12,34.038,34.37,33.871,34.311,146450,0
2015-03-13,34.179,34.221,33.664,33.939,239111,0
2015-03-16,34.104,34.611,33.871,34.519,178459,0
2015-03-17,34.279,34.546,34.112,34.519,99157,0
2015-03-18,34.444,34.694,34.112,34.504,168231,0
2015-03-19,34.378,34.494,34.104,34.254,79664,0
2015-03-20,34.511,34.811,34.429,34.727,155836,0
2015-03-23,34.679,35.067,34.679,34.727,113598,0
2015-03-24,34.653,34.661,34.27,34.429,226595,0
2015-03-25,34.511,34.511,33.986,34.004,286042,0
2015-03-26,33.888,34.138,33.831,34.071,143442,0
2015-03-27,33.986,34.046,33.746,33.963,81949,0
2015-03-30,34.295,34.709,34.104,34.602,104333,0
2015-03-31,34.413,34.627,34.254,34.429,170850,0
2015-04-01,34.436,34.537,34.187,34.413,102045,0
2015-04-02,34.429,34.619,34.171,34.46,193143,0
2015-04-06,34.329,34.811,34.245,34.627,63296,0
2015-04-07,34.671,34.787,34.486,34.569,75208,0
2015-04-08,34.562,34.744,34.337,34.421,64021,0
2015-04-09,34.37,34.444,34.071,34.187,160425,0
2015-04-10,34.261,34.413,34.229,34.37,96029,0
2015-04-13,34.477,34.619,34.245,34.594,101925,0
2015-04-14,34.578,34.636,34.287,34.636,104935,0
2015-04-15,34.819,34.868,34.627,34.753,126727,0
2015-04-16,34.627,34.819,34.436,34.718,74370,0
2015-04-17,34.453,34.453,33.986,34.154,58724,0
2015-04-20,34.469,34.611,33.946,34.387,93945,0
2015-04-21,34.311,34.421,33.806,33.831,89011,0
2015-04-22,33.921,33.921,33.372,33.622,226707,0
2015-04-23,33.547,33.912,33.547,33.796,76536,0
2015-04-24,33.888,34.112,33.779,34.104,85876,0
2015-04-27,34.138,34.154,33.698,33.73,49819,0
2015-04-28,33.888,34.096,33.654,33.986,77376,0
2015-04-29,33.848,34.055,33.69,33.831,60531,0
2015-04-30,33.821,33.821,33.316,33.489,129483,0
2015-05-01,33.654,33.706,33.389,33.631,99039,0
2015-05-04,33.904,33.904,33.316,33.423,116246,0
2015-05-05,33.332,33.423,32.941,33.016,161613,0
2015-05-06,33.023,33.023,32.534,32.816,91974,0
2015-05-07,32.816,32.931,32.699,32.791,205314,0
2015-05-08,33.023,33.141,32.75,33.065,174850,0
2015-05-11,33.041,33.065,32.865,32.9,111793,0
2015-05-12,32.801,32.824,32.56,32.583,96698,0
2015-05-13,32.674,32.684,32.259,32.366,132614,0
2015-05-14,32.66,32.66,32.452,32.636,93739,0
2015-05-15,32.676,32.769,32.393,32.501,149571,0
2015-05-18,32.467,32.785,32.467,32.785,129943,0
2015-05-19,32.819,32.886,32.71,32.785,200390,0
2015-05-20,32.745,32.86,32.544,32.794,107369,0
2015-05-21,32.86,32.877,32.685,32.753,81903,0
2015-05-22,32.702,32.769,32.508,32.535,67794,0
2015-05-26,32.393,32.535,32.008,32.084,116673,0
2015-05-27,32.106,32.501,32.059,32.401,64087,0
2015-05-28,32.317,32.483,32.21,32.444,46767,0
2015-05-29,32.41,32.459,32.14,32.335,158901,0
2015-06-01,32.459,32.459,32.167,32.21,102722,0
2015-06-02,32.123,32.585,32.034,32.418,119290,0
2015-06-03,32.526,32.843,32.025,32.66,88597,0
2015-06-04,32.585,32.585,32.132,32.193,58348,0
2015-06-05,32.193,32.41,32.025,32.116,68392,0
2015-06-08,32.059,32.177,31.79,31.891,150175,0
2015-06-09,31.857,32.008,31.675,31.706,73296,0
2015-06-10,31.874,32.483,31.832,32.435,163391,0
2015-06-11,32.492,32.685,32.301,32.685,75646,0
2015-06-12,32.636,32.636,32.359,32.585,74608,0
2015-06-15,32.483,32.501,32.14,32.452,114901,0
2015-06-16,32.25,32.785,32.232,32.728,110597,0
2015-06-17,32.785,32.886,32.618,32.728,90870,0
2015-06-18,32.803,33.246,32.803,33.044,131402,0
2015-06-19,33.121,33.121,32.785,32.852,97684,0
2015-06-22,33.146,33.146,32.753,32.86,84173,0
2015-06-23,32.944,33.146,32.852,33.004,53619,0
2015-06-24,32.886,32.953,32.585,32.585,41730,0
2015-06-25,32.668,32.735,32.435,32.435,172052,0
2015-06-26,32.508,32.735,32.467,32.643,153402,0
2015-06-29,32.258,32.401,31.799,31.808,140727,0
2015-06-30,32.15,32.158,31.824,31.956,163406,0
2015-07-01,32.668,32.979,32.401,32.944,243076,0
2015-07-02,32.935,33.011,32.618,32.903,256706,0
2015-07-06,32.761,33.027,32.618,33.02,162009,0
2015-07-07,33.096,33.112,32.769,33.044,147183,0
2015-07-08,32.835,32.979,32.719,32.852,139413,0
2015-07-09,33.011,33.186,32.944,33.027,272847,0
2015-07-10,33.455,33.654,33.354,33.596,91227,0
2015-07-13,33.872,33.965,33.622,33.814,98163,0
2015-07-14,33.78,33.872,33.555,33.606,156266,0
2015-07-15,33.471,33.48,33.162,33.439,278641,0
2015-07-16,33.654,33.747,33.471,33.537,52250,0
2015-07-17,33.48,33.537,33.254,33.412,63967,0
2015-07-20,33.69,33.69,33.146,33.304,108567,0
2015-07-21,33.254,33.439,33.02,33.354,173249,0
2015-07-22,33.22,33.471,33.07,33.447,56196,0
2015-07-23,33.498,33.498,33.254,33.337,92304,0
2015-07-24,33.489,33.546,33.112,33.521,153640,0
2015-07-27,33.404,33.421,33.027,33.121,84891,0
2015-07-28,33.262,33.262,32.944,33.011,117175,0
2015-07-29,33.027,33.254,33.027,33.211,144911,0
2015-07-30,33.104,33.439,32.979,33.186,74729,0
2015-07-31,33.271,33.296,33.037,33.137,185803,0
2015-08-03,32.284,32.961,32.034,32.728,238431,0
2015-08-04,32.668,32.668,32.225,32.61,164282,0
2015-08-05,32.753,32.827,32.435,32.668,162489,0
2015-08-06,32.636,32.753,32.301,32.483,133330,0
2015-08-07,32.41,32.593,32.393,32.593,73771,0
2015-08-10,32.852,33.154,32.81,33.154,104020,0
2015-08-11,32.81,33.154,32.81,33.129,77668,0
2015-08-12,33.004,33.004,32.474,32.794,71978,0
2015-08-13,32.667,32.861,32.525,32.709,119277,0
2015-08-14,32.559,33.106,32.559,33.039,70095,0
2015-08-17,32.878,32.878,32.373,32.852,83518,0
2015-08-18,32.753,32.87,32.507,32.651,103001,0
2015-08-19,32.543,32.591,32.214,32.323,83756,0
2015-08-20,31.952,32.229,31.826,31.851,121652,0
2015-08-21,31.649,31.649,31.145,31.203,152184,0
2015-08-24,29.891,30.614,29.739,29.78,153205,0
2015-08-25,30.218,30.319,29.401,29.418,140069,0
2015-08-26,29.881,29.881,29.192,29.731,141733,0
2015-08-27,30.094,30.471,29.84,30.311,135076,0
2015-08-28,30.174,30.386,30.142,30.261,109417,0
2015-08-31,29.975,30.319,29.731,30.285,111674,0
2015-09-01,29.621,29.814,29.208,29.251,98606,0
2015-09-02,29.443,29.805,29.192,29.546,93855,0
2015-09-03,29.596,30.336,29.596,29.84,139118,0
2015-09-04,29.487,29.696,29.393,29.579,67717,0
2015-09-08,29.881,30.302,29.881,30.235,60232,0
2015-09-09,30.438,30.462,29.865,29.881,63322,0
2015-09-10,29.891,30.319,29.822,29.983,179404,0
2015-09-11,29.797,30.142,29.771,30.109,36947,0
2015-09-14,30.049,30.117,29.764,29.957,97298,0
2015-09-15,30.094,30.285,29.881,30.21,32433,0
2015-09-16,30.168,30.504,29.957,30.319,178323,0
2015-09-17,30.285,30.495,29.975,30.049,78287,0
2015-09-18,29.67,29.805,29.275,29.461,166678,0
2015-09-21,29.705,29.891,29.637,29.822,84706,0
2015-09-22,29.435,29.644,29.192,29.344,76508,0
2015-09-23,29.469,29.678,29.251,29.453,132197,0
2015-09-24,29.217,29.36,29.107,29.251,94078,0
2015-09-25,29.469,29.739,29.225,29.393,85893,0
2015-09-28,29.259,29.259,28.829,28.872,75322,0
2015-09-29,28.872,28.972,28.737,28.863,102526,0
2015-09-30,29.049,29.426,29.049,29.401,206597,0
2015-10-01,29.393,29.401,28.821,29.115,76508,0
2015-10-02,28.77,28.922,28.434,28.922,160858,0
2015-10-05,29.081,29.714,29.031,29.714,215561,0
2015-10-06,29.637,29.688,29.234,29.36,286791,0
2015-10-07,29.553,29.628,28.762,29.393,445390,0
2015-10-08,29.344,29.621,29.014,29.613,323974,0
2015-10-09,29.604,29.613,29.199,29.251,192460,0
2015-10-12,29.291,29.848,29.141,29.822,152291,0
2015-10-13,29.628,29.831,29.123,29.158,142802,0
2015-10-14,29.107,29.217,28.745,28.821,86370,0
2015-10-15,28.889,29.158,28.837,29.158,58569,0
2015-10-16,29.183,29.487,29.066,29.487,92311,0
2015-10-19,29.352,29.537,29.3,29.494,58863,0
2015-10-20,29.696,29.899,29.469,29.84,44703,0
2015-10-21,29.915,30.117,29.57,29.596,63322,0
2015-10-22,29.831,30.311,29.822,30.109,92072,0
2015-10-23,30.454,30.521,30.235,30.487,101576,0
2015-10-26,30.438,30.706,30.377,30.555,78884,0
2015-10-27,30.336,30.403,30.084,30.403,109536,0
2015-10-28,30.43,31.135,30.377,31.11,135197,0
2015-10-29,30.833,31.185,30.782,31.185,136268,0
2015-10-30,31.229,31.229,30.689,30.774,101576,0
2015-11-02,31.194,31.429,30.631,30.96,138100,0
2015-11-03,31.086,31.086,30.756,30.933,136980,0
2015-11-04,31.052,31.052,30.824,30.951,180790,0
2015-11-05,30.933,31.076,30.808,30.925,155515,0
2015-11-06,30.978,31.042,30.732,31.008,157532,0
2015-11-09,30.985,30.985,30.546,30.732,113390,0
2015-11-10,30.639,31.068,30.487,31.068,136741,0
2015-11-11,31.11,31.128,30.774,30.8,164541,0
2015-11-12,30.705,30.731,30.172,30.231,70205,0
2015-11-13,30.179,30.418,30.036,30.172,72801,0
2015-11-16,30.097,30.57,30.08,30.536,94155,0
2015-11-17,30.595,30.926,30.587,30.622,71622,0
2015-11-18,30.672,31.308,30.672,31.299,94747,0
2015-11-19,31.156,31.384,30.944,31.061,66781,0
2015-11-20,31.147,31.299,31.096,31.256,63596,0
2015-11-23,31.188,31.334,31.053,31.197,59940,0
2015-11-24,30.926,31.231,30.859,31.13,22985,0
2015-11-25,31.122,31.122,30.833,30.934,100410,0
2015-11-27,30.9,31.105,30.824,31.087,30441,0
2015-11-30,31.087,31.188,30.934,31.138,131560,0
2015-12-01,31.274,31.359,30.891,31.231,177710,0
2015-12-02,31.316,31.359,31.078,31.105,123941,0
2015-12-03,31.281,31.29,30.63,30.663,106542,0
2015-12-04,30.688,31.223,30.688,31.018,175805,0
2015-12-07,31.001,31.197,30.8,31.028,98404,0
2015-12-08,30.817,31.07,30.663,30.961,131804,0
2015-12-09,30.9,31.197,30.266,30.341,108434,0
2015-12-10,30.41,30.452,29.96,29.994,295332,0
2015-12-11,29.689,29.951,29.367,29.468,93686,0
2015-12-14,29.442,29.629,29.256,29.442,92407,0
2015-12-15,29.732,29.876,29.519,29.724,128966,0
2015-12-16,29.867,29.96,29.46,29.816,132031,0
2015-12-17,30.02,30.02,29.189,29.392,170969,0
2015-12-18,29.274,29.392,28.919,29.163,297807,0
2015-12-21,29.282,29.789,29.163,29.434,88021,0
2015-12-22,29.537,29.816,29.4,29.732,132727,0
2015-12-23,29.96,30.138,29.706,29.807,170969,0
2015-12-24,29.789,30.02,29.766,29.926,161996,0
2015-12-28,29.917,30.258,29.841,30.206,95012,0
2015-12-29,30.366,30.57,30.044,30.291,157646,0
2015-12-30,30.274,30.282,30.12,30.164,234695,0
2015-12-31,30.172,30.172,29.757,29.789,155428,0
2016-01-04,29.299,29.307,28.858,29.181,163280,0
2016-01-05,29.189,29.434,28.892,29.324,226609,0
2016-01-06,29.003,29.063,28.849,28.91,128058,0
2016-01-07,28.84,28.976,28.511,28.756,252739,0
2016-01-08,28.832,28.958,28.273,28.282,109868,0
2016-01-11,28.425,28.629,28.298,28.476,238679,0
2016-01-12,28.681,28.765,28.325,28.536,128822,0
2016-01-13,28.706,28.849,28.164,28.172,152583,0
2016-01-14,28.239,28.697,28.157,28.384,94095,0
2016-01-15,27.934,28.316,27.755,27.986,295026,0
2016-01-19,28.325,28.52,27.917,28.111,115277,0
2016-01-20,27.68,27.9,27.434,27.478,377670,0
2016-01-21,27.835,27.835,27.148,27.188,276704,0
2016-01-22,27.391,27.536,27.192,27.399,193725,0
2016-01-25,27.367,27.57,26.959,26.993,93042,0
2016-01-26,27.043,27.586,26.9,27.399,111926,0
2016-01-27,27.273,27.755,27.163,27.3,77528,0
2016-01-28,27.621,27.646,27.341,27.57,80669,0
2016-01-29,27.68,28.181,27.68,28.164,159599,0
2016-02-01,27.986,28.223,27.637,28.12,114349,0
2016-02-02,27.79,27.79,27.315,27.451,192839,0
2016-02-03,27.629,27.858,27.148,27.655,248790,0
2016-02-04,27.763,28.088,27.526,27.714,111929,0
2016-02-05,27.629,27.882,27.451,27.519,88909,0
2016-02-08,26.714,27.104,25.867,25.867,366823,0
2016-02-09,25.74,26.172,25.451,25.511,338710,0
2016-02-10,25.85,26.15,25.451,25.477,305591,0
2016-02-11,25.198,25.468,24.621,25.003,394111,0
2016-02-12,24.882,26.392,24.882,26.348,435854,0
2016-02-16,26.696,26.696,25.959,26.483,247603,0
2016-02-17,26.679,27.027,26.41,26.621,357746,0
2016-02-18,26.648,26.675,25.901,25.962,245308,0
2016-02-19,25.78,26.082,25.718,25.753,212296,0
2016-02-22,25.972,26.028,25.554,25.972,245803,0
2016-02-23,25.944,26.174,25.919,26.091,333191,0
2016-02-24,25.845,26.1,25.798,26.056,391424,0
2016-02-25,26.082,27.195,26.009,27.014,537055,0
2016-02-26,27.151,27.186,26.431,26.492,332626,0
2016-02-29,26.412,26.575,26.192,26.447,266892,0
2016-03-01,26.721,27.124,26.639,27.005,201832,0
2016-03-02,26.968,27.242,26.821,27.115,209489,0
2016-03-03,27.03,27.666,26.848,27.57,274816,0
2016-03-04,27.57,27.935,27.488,27.77,242275,0
2016-03-07,27.552,27.94,27.488,27.871,203169,0
2016-03-08,27.716,27.86,27.515,27.707,213026,0
2016-03-09,27.945,27.945,27.351,27.561,402900,0
2016-03-10,27.561,27.917,27.48,27.799,274860,0
2016-03-11,27.871,28.547,27.871,28.492,158563,0
2016-03-14,28.53,28.629,28.301,28.465,178923,0
2016-03-15,28.263,28.866,28.117,28.757,208744,0
2016-03-16,28.666,28.885,28.263,28.282,344796,0
2016-03-17,28.373,29.313,28.373,29.241,149250,0
2016-03-18,29.295,29.514,29.05,29.214,248343,0
2016-03-21,29.204,29.423,29.05,29.159,124571,0
2016-03-22,29.05,29.342,28.957,29.141,103472,0
2016-03-23,29.104,29.342,28.838,28.939,104975,0
2016-03-24,28.785,29.159,28.373,28.511,331234,0
2016-03-28,28.61,29.214,28.61,29.195,170377,0
2016-03-29,29.085,29.36,29.013,29.295,138928,0
2016-03-30,29.451,29.769,29.259,29.478,271885,0
2016-03-31,29.378,29.588,29.222,29.378,170303,0
2016-04-01,29.15,29.707,28.926,29.707,252392,0
2016-04-04,29.762,29.762,29.25,29.305,185944,0
2016-04-05,29.159,29.204,28.811,28.913,119180,0
2016-04-06,28.894,28.957,28.566,28.738,138956,0
2016-04-07,28.556,28.62,28.347,28.373,331287,0
2016-04-08,28.601,28.976,28.473,28.556,130582,0
2016-04-11,28.648,28.913,28.538,28.666,292908,0
2016-04-12,28.719,28.899,28.583,28.666,310878,0
2016-04-13,28.847,29.204,28.729,29.204,189806,0
2016-04-14,29.195,29.351,28.913,29.022,243297,0
2016-04-15,29.104,29.387,29.004,29.305,176822,0
2016-04-18,29.031,29.313,28.931,29.305,158612,0
2016-04-19,29.488,29.779,29.46,29.488,146913,0
2016-04-20,29.488,29.514,29.15,29.36,184448,0
2016-04-21,29.241,29.323,28.666,28.675,119410,0
2016-04-22,28.729,29.204,28.729,29.031,176715,0
2016-04-25,28.921,29.067,28.711,29.04,147279,0
2016-04-26,29.085,29.305,28.876,29.214,114173,0
2016-04-27,29.277,29.396,28.748,29.168,114941,0
2016-04-28,28.913,29.277,28.807,29.076,168744,0
2016-04-29,29.04,29.076,28.639,28.847,184309,0
2016-05-02,28.847,30.373,28.847,29.981,207921,0
2016-05-03,29.669,29.934,29.451,29.735,161569,0
2016-05-04,29.415,29.726,29.269,29.642,214625,0
2016-05-05,29.787,29.871,29.287,29.551,104851,0
2016-05-06,29.369,29.66,29.287,29.597,122515,0
2016-05-09,29.597,29.625,29.277,29.56,155454,0
2016-05-10,29.669,29.852,29.66,29.797,83973,0
2016-05-11,29.678,29.899,29.405,29.451,218772,0
2016-05-12,29.643,29.938,29.496,29.846,123836,0
2016-05-13,29.68,29.837,29.405,29.525,86016,0
2016-05-16,29.544,29.919,29.496,29.626,78276,0
2016-05-17,29.58,29.678,29.119,29.322,133753,0
2016-05-18,29.248,29.856,28.944,29.8,115799,0
2016-05-19,29.635,30.122,29.441,29.653,95120,0
2016-05-20,29.653,30.186,29.653,30.058,123071,0
2016-05-23,30.067,30.15,29.8,30.022,119292,0
2016-05-24,30.288,30.592,30.186,30.427,128604,0
2016-05-25,30.555,30.84,30.288,30.288,112324,0
2016-05-26,30.361,30.361,29.827,30.114,69524,0
2016-05-27,30.15,30.424,30.15,30.315,109017,0
2016-05-31,30.427,30.463,30.067,30.233,113469,0
2016-06-01,30.122,30.243,29.884,30.169,79192,0
2016-06-02,30.086,30.306,29.956,30.077,153589,0
2016-06-03,29.966,30.003,29.626,29.865,137282,0
2016-06-06,29.938,30.252,29.728,29.782,132326,0
2016-06-07,29.856,29.856,29.561,29.671,108639,0
2016-06-08,29.718,29.902,29.662,29.68,135235,0
2016-06-09,29.617,29.709,29.341,29.607,216155,0
2016-06-10,29.415,29.755,29.194,29.552,120701,0
2016-06-13,29.478,29.643,28.77,28.833,165573,0
2016-06-14,28.816,28.826,28.172,28.273,287635,0
2016-06-15,28.374,28.651,28.172,28.219,95992,0
2016-06-16,28.163,28.329,27.785,28.2,175725,0
2016-06-17,28.2,28.429,27.785,28.245,218313,0
2016-06-20,28.568,28.89,28.439,28.475,103098,0
2016-06-21,28.642,28.76,28.384,28.651,79624,0
2016-06-22,28.706,29.037,28.706,28.752,174214,0
2016-06-23,29.138,29.415,29.028,29.257,66782,0
2016-06-24,28.263,28.539,27.869,27.924,135742,0
2016-06-27,27.785,27.785,27.026,27.067,209458,0
2016-06-28,27.372,27.675,27.119,27.509,271057,0
2016-06-29,27.748,28.273,27.74,28.071,155613,0
2016-06-30,28.144,28.908,28.034,28.908,203191,0
2016-07-01,28.908,29.091,28.66,28.697,100420,0
2016-07-05,28.623,28.798,27.914,27.942,201257,0
2016-07-06,27.859,28.061,27.859,28.043,79173,0
2016-07-07,28.273,29.157,28.182,29.101,534715,0
2016-07-08,29.469,29.515,28.876,28.936,239488,0
2016-07-11,28.991,29.166,28.833,29.037,133265,0
2016-07-12,29.248,29.496,29.179,29.312,120113,0
2016-07-13,29.322,29.377,29.056,29.312,96350,0
2016-07-14,29.534,29.607,29.322,29.322,62286,0
2016-07-15,29.304,29.304,29.047,29.073,83906,0
2016-07-18,29.037,29.212,28.936,29.082,121709,0
2016-07-19,29.119,29.212,28.936,29.166,231199,0
2016-07-20,29.35,29.552,29.35,29.368,107478,0
2016-07-21,29.377,29.423,29.157,29.22,68105,0
2016-07-22,29.276,29.653,29.267,29.57,200073,0
2016-07-25,29.58,29.728,29.368,29.525,89444,0
2016-07-26,29.534,29.8,29.35,29.506,151121,0
2016-07-27,29.525,29.755,29.35,29.415,117859,0
2016-07-28,29.396,29.607,29.257,29.506,134426,0
2016-07-29,29.506,29.589,29.248,29.286,192549,0
2016-08-01,30.205,30.923,28.484,28.532,331799,0
2016-08-02,28.807,29.451,28.467,28.981,282252,0
2016-08-03,29.066,29.598,29.066,29.441,240172,0
2016-08-04,29.525,29.728,29.469,29.525,170891,0
2016-08-05,29.662,30.15,29.57,30.15,350880,0
2016-08-08,30.205,30.297,30.067,30.224,114835,0
2016-08-09,30.224,30.348,30.022,30.288,143311,0
2016-08-10,30.27,30.297,29.938,29.966,119374,0
2016-08-11,30.087,30.197,29.883,29.994,151625,0
2016-08-12,29.911,30.04,29.911,29.947,88012,0
2016-08-15,30.031,30.097,29.893,30.087,85811,0
2016-08-16,30.049,30.097,29.911,29.947,77513,0
2016-08-17,29.956,30.04,29.753,29.78,74125,0
2016-08-18,29.753,30.123,29.726,30.123,134746,0
2016-08-19,30.078,30.078,29.799,29.994,81156,0
2016-08-22,29.966,30.049,29.702,30.022,74598,0
2016-08-23,30.105,30.178,29.883,29.902,81730,0
2016-08-24,29.985,30.105,29.874,30.105,147280,0
2016-08-25,30.04,30.254,29.975,30.161,79250,0
2016-08-26,30.245,30.402,29.845,30.059,49793,0
2016-08-29,30.078,30.449,30.048,30.355,120742,0
2016-08-30,30.327,30.67,30.318,30.615,97232,0
2016-08-31,30.55,30.883,30.536,30.883,155425,0
2016-09-01,30.902,31.013,30.503,30.837,178143,0
2016-09-02,30.847,31.264,30.847,31.236,199862,0
2016-09-06,31.301,31.301,30.811,31.227,169751,0
2016-09-07,31.181,31.579,31.153,31.579,213731,0
2016-09-08,31.625,31.82,31.43,31.755,429072,0
2016-09-09,31.616,31.616,30.811,30.811,284618,0
2016-09-12,30.725,31.245,30.466,31.189,280237,0
2016-09-13,30.921,30.978,30.707,30.892,102692,0
2016-09-14,30.883,30.93,30.402,30.458,82005,0
2016-09-15,30.43,30.67,30.43,30.625,84477,0
2016-09-16,30.559,30.559,30.003,30.049,223803,0
2016-09-19,30.254,30.458,30.161,30.3,144102,0
2016-09-20,30.596,30.596,30.171,30.171,182917,0
2016-09-21,30.318,30.689,30.309,30.55,192384,0
2016-09-22,30.792,30.792,30.606,30.735,158576,0
2016-09-23,30.763,30.763,30.291,30.355,230280,0
2016-09-26,30.327,30.475,30.133,30.318,257788,0
2016-09-27,30.44,30.651,30.171,30.651,204709,0
2016-09-28,30.792,32.563,30.792,32.321,986349,0
2016-09-29,32.247,32.247,31.468,31.478,162020,0
2016-09-30,31.579,32.125,31.579,31.904,194762,0
2016-10-03,31.848,31.95,31.497,31.56,90691,0
2016-10-04,31.525,32.006,31.506,31.904,188424,0
2016-10-05,32.081,32.46,32.025,32.256,302762,0
2016-10-06,32.201,32.201,31.727,32.044,127540,0
2016-10-07,31.885,32.563,31.709,32.488,237513,0
2016-10-10,32.71,32.729,32.572,32.672,149634,0
2016-10-11,32.682,32.739,32.539,32.682,143597,0
2016-10-12,32.739,33.21,32.597,33.137,127882,0
2016-10-13,32.839,32.998,32.581,32.766,74873,0
2016-10-14,33.006,33.168,32.924,32.998,57278,0
2016-10-17,33.147,33.236,32.961,33.025,97017,0
2016-10-18,33.351,33.396,33.081,33.109,70142,0
2016-10-19,33.285,33.619,33.22,33.536,167084,0
2016-10-20,33.341,33.359,32.821,33.025,187535,0
2016-10-21,32.877,32.877,32.515,32.776,107871,0
2016-10-24,32.839,33.258,32.691,32.812,172215,0
2016-10-25,32.739,32.914,32.497,32.748,152088,0
2016-10-26,32.618,32.83,32.367,32.553,196667,0
2016-10-27,32.701,32.757,32.192,32.211,144247,0
2016-10-28,32.237,32.572,31.996,32.293,136909,0
2016-10-31,35.668,36.003,33.415,33.905,577528,0
2016-11-01,34.241,34.333,33.573,33.694,286821,0
2016-11-02,33.704,34.008,33.544,33.795,186817,0
2016-11-03,33.915,34.175,33.359,33.508,151050,0
2016-11-04,33.47,33.637,33.072,33.314,141498,0
2016-11-07,33.87,34.194,33.544,33.851,119325,0
2016-11-08,33.21,34.305,33.21,34.213,282197,0
2016-11-09,34.502,35.407,34.306,35.239,194602,0
2016-11-10,35.697,35.697,35.248,35.351,184600,0
2016-11-11,35.202,35.575,35.015,35.464,105830,0
2016-11-14,35.697,36.322,35.557,36.023,233406,0
2016-11-15,36.005,36.126,35.613,36.089,125921,0
2016-11-16,35.892,36.407,35.752,36.351,193880,0
2016-11-17,36.351,36.639,35.902,36.388,117027,0
2016-11-18,36.378,36.416,35.902,35.939,173855,0
2016-11-21,36.052,36.284,35.828,36.284,130288,0
2016-11-22,36.442,36.461,36.164,36.183,135859,0
2016-11-23,36.191,36.341,36.014,36.107,163361,0
2016-11-25,36.126,36.351,36.033,36.154,84575,0
2016-11-28,35.996,36.648,35.996,36.471,167742,0
2016-11-29,36.611,36.686,36.164,36.229,84872,0
2016-11-30,36.499,36.546,35.725,35.725,122793,0
2016-12-01,35.855,36.178,35.781,35.986,173403,0
2016-12-02,35.706,35.706,35.36,35.603,183758,0
2016-12-05,35.641,36.191,35.641,36.126,130231,0
2016-12-06,36.201,36.854,36.173,36.761,145273,0
2016-12-07,36.854,38.049,36.677,37.956,267257,0
2016-12-08,37.965,38.834,37.06,38.19,473087,0
2016-12-09,38.161,38.628,37.89,38.431,191599,0
2016-12-12,38.441,38.749,38.283,38.674,135035,0
2016-12-13,38.628,38.843,38.217,38.385,140728,0
2016-12-14,38.329,38.834,37.498,38.208,160372,0
2016-12-15,38.227,38.404,37.741,38.03,233663,0
2016-12-16,38.058,38.65,38.058,38.067,283066,0
2016-12-19,37.862,38.815,37.862,38.74,114181,0
2016-12-20,38.786,39.206,38.776,39.02,150035,0
2016-12-21,39.085,39.375,38.998,39.253,126802,0
2016-12-22,39.318,39.43,38.936,39.272,98576,0
2016-12-23,39.318,39.356,39.09,39.272,82636,0
2016-12-27,39.16,39.459,39.113,39.216,54642,0
2016-12-28,39.132,39.194,38.74,38.74,127172,0
2016-12-29,38.908,39.132,38.693,38.74,155583,0
2016-12-30,38.74,38.955,38.506,38.74,103481,0
2017-01-03,38.786,39.169,38.544,38.815,192773,0
2017-01-04,38.722,39.085,38.637,38.88,254918,0
2017-01-05,38.777,39.029,38.171,38.441,111049,0
2017-01-06,38.591,38.591,38.04,38.264,125290,0
2017-01-09,37.974,38.022,37.676,37.693,128627,0
2017-01-10,37.693,38.254,37.461,38.077,111627,0
2017-01-11,38.012,38.199,37.844,38.04,80005,0
2017-01-12,38.04,38.04,37.303,37.535,157588,0
2017-01-13,37.825,38.525,37.722,38.115,91198,0
2017-01-17,37.797,38.591,37.722,38.067,127979,0
2017-01-18,38.199,38.65,37.835,38.581,164167,0
2017-01-19,38.74,38.74,38.03,38.227,102493,0
2017-01-20,38.46,38.791,38.003,38.077,102666,0
2017-01-23,37.965,38.235,37.816,38.171,75099,0
2017-01-24,38.254,39.048,38.254,38.917,162473,0
2017-01-25,39.206,39.449,39.123,39.393,140841,0
2017-01-26,39.216,39.58,39.216,39.478,114017,0
2017-01-27,39.645,39.645,39.057,39.15,82683,0
2017-01-30,39.02,39.123,38.581,38.834,105056,0
2017-01-31,38.861,39.006,38.45,38.88,92976,0
2017-02-01,38.945,39.449,38.805,38.89,78061,0
2017-02-02,38.88,39.132,38.48,39.094,150379,0
2017-02-03,39.58,39.636,38.982,39.57,242816,0
2017-02-06,39.907,40.122,38.273,39.58,354561,0
2017-02-07,39.813,39.934,38.908,39.655,193112,0
2017-02-08,39.636,39.785,38.805,39.515,176874,0
2017-02-09,39.664,39.72,39.403,39.561,290697,0
2017-02-10,39.664,39.995,39.533,39.692,272197,0
2017-02-13,39.794,40.616,39.78,40.58,378033,0
2017-02-14,40.58,41.438,40.27,41.381,607147,0
2017-02-15,42.06,42.089,40.925,41.411,346937,0
2017-02-16,41.421,41.495,41.087,41.204,205871,0
2017-02-17,41.067,41.067,40.084,40.91,185784,0
2017-02-21,40.87,41.64,40.87,41.628,305847,0
2017-02-22,41.431,42.217,40.792,41.892,261362,0
2017-02-23,42.022,42.217,41.785,42.139,264899,0
2017-02-24,42.002,42.61,41.785,42.209,286033,0
2017-02-27,42.386,42.443,41.952,42.189,219302,0
2017-02-28,41.952,42.316,41.902,42.169,299608,0
2017-03-01,42.581,43.136,42.558,43.131,258067,0
2017-03-02,43.064,43.064,42.581,42.66,203821,0
2017-03-03,42.827,43.034,42.66,42.867,94100,0
2017-03-06,42.74,42.802,42.438,42.69,102638,0
2017-03-07,42.346,43.044,42.346,42.827,175701,0
2017-03-08,43.151,43.151,42.797,42.837,194465,0
2017-03-09,42.837,43.103,42.758,42.877,141847,0
2017-03-10,42.974,43.098,42.581,43.024,151919,0
2017-03-13,43.121,43.457,42.917,43.151,171943,0
2017-03-14,42.857,43.495,42.857,43.388,174572,0
2017-03-15,43.318,43.909,43.221,43.83,291878,0
2017-03-16,43.997,44.136,43.298,43.535,139239,0
2017-03-17,43.595,44.007,43.113,43.83,565715,0
2017-03-20,43.672,43.672,43.171,43.201,119213,0
2017-03-21,43.485,43.555,42.772,42.857,219520,0
2017-03-22,42.63,42.964,42.468,42.74,79957,0
2017-03-23,42.758,43.131,42.69,42.817,106875,0
2017-03-24,42.847,43.171,42.503,42.67,82656,0
2017-03-27,41.992,42.72,41.638,42.7,139203,0
2017-03-28,42.59,43.467,42.483,43.094,239780,0
2017-03-29,43.103,43.485,43.103,43.201,328137,0
2017-03-30,43.181,43.605,43.121,43.525,167931,0
2017-03-31,43.545,43.889,43.328,43.438,166608,0
2017-04-03,43.388,43.475,42.758,42.907,276005,0
2017-04-04,42.837,43.535,42.827,43.475,209581,0
2017-04-05,43.672,43.742,43.004,43.181,267611,0
2017-04-06,43.034,43.271,42.316,43.141,148235,0
2017-04-07,42.857,43.131,42.581,43.054,105617,0
2017-04-10,42.994,43.318,42.897,43.271,129708,0
2017-04-11,43.271,43.338,42.433,42.917,292727,0
2017-04-12,42.984,43.103,42.72,43.024,146331,0
2017-04-13,43.014,43.084,42.581,42.581,153323,0
2017-04-17,42.65,43.398,42.65,43.251,145093,0
2017-04-18,42.984,43.241,42.581,43.084,92766,0
2017-04-19,43.348,43.401,42.867,42.994,101023,0
2017-04-20,43.241,43.26,42.533,43.161,236407,0
2017-04-21,43.241,43.378,42.935,43.28,178470,0
2017-04-24,43.859,44.558,43.692,44.45,385134,0
2017-04-25,44.774,45.001,44.323,44.42,207139,0
2017-04-26,44.48,45.178,44.136,45.138,234082,0
2017-04-27,45.148,45.217,44.774,45.069,139467,0
2017-04-28,45.188,45.188,44.48,44.509,193009,0
2017-05-01,44.627,45.63,42.995,45.61,330430,0
2017-05-02,45.138,45.669,44.323,44.577,286884,0
2017-05-03,44.313,44.794,44.037,44.323,262973,0
2017-05-04,44.253,44.647,44.243,44.45,148475,0
2017-05-05,44.538,44.854,44.468,44.854,273135,0
2017-05-08,45.059,45.059,44.47,44.47,142112,0
2017-05-09,44.519,44.725,43.959,44.184,166693,0
2017-05-10,44.174,44.44,43.712,44.243,218318,0
2017-05-11,44.184,44.184,43.837,43.917,114268,0
2017-05-12,43.957,44.075,43.729,43.759,171577,0
2017-05-15,43.809,44.372,43.809,44.313,125651,0
2017-05-16,44.431,44.619,44.203,44.511,174529,0
2017-05-17,44.095,44.352,43.719,43.759,174003,0
2017-05-18,43.967,44.313,43.481,43.867,180986,0
2017-05-19,43.917,44.125,43.463,43.601,206267,0
2017-05-22,43.709,44.165,43.501,44.016,105870,0
2017-05-23,44.283,45.183,44.135,45.045,212432,0
2017-05-24,45.084,45.272,44.847,45.133,154557,0
2017-05-25,45.213,45.529,45.045,45.43,244442,0
2017-05-26,45.489,45.489,45,45.46,155090,0
2017-05-30,45.43,45.43,44.975,45.143,96226,0
2017-05-31,45.291,45.391,45.054,45.094,255865,0
2017-06-01,45.242,45.974,45.041,45.964,198116,0
2017-06-02,45.984,46.102,45.569,45.865,167806,0
2017-06-05,45.865,45.974,45.598,45.618,99162,0
2017-06-06,45.469,45.549,45.094,45.46,113416,0
2017-06-07,45.628,46.32,45.42,45.628,127520,0
2017-06-08,45.727,46.29,45.461,46.261,106746,0
2017-06-09,46.439,46.676,46.088,46.617,139449,0
2017-06-12,46.607,46.735,46.112,46.627,128718,0
2017-06-13,46.597,47.042,46.439,46.953,194647,0
2017-06-14,46.982,47.279,46.597,47.279,101112,0
2017-06-15,46.646,47.872,46.646,47.546,136387,0
2017-06-16,47.556,48.07,47.289,48.07,135874,0
2017-06-19,48.318,48.318,47.813,48.011,84045,0
2017-06-20,48.001,48.001,47.378,47.734,140126,0
2017-06-21,47.962,48.085,47.141,47.25,146625,0
2017-06-22,47.27,47.724,46.892,47.21,121309,0
2017-06-23,47.21,47.665,47.101,47.388,233138,0
2017-06-26,47.418,47.872,47.121,47.714,121498,0
2017-06-27,47.704,47.962,47.338,47.556,131712,0
2017-06-28,47.764,48.287,47.694,48.15,160628,0
2017-06-29,48.14,48.278,47.516,47.823,154116,0
2017-06-30,47.992,48.406,47.655,48.209,260345,0
2017-07-03,48.318,49.396,48.223,49.05,243940,0
2017-07-05,49.258,49.27,48.536,48.624,314083,0
2017-07-06,48.594,48.911,47.932,47.932,507374,0
2017-07-07,48.11,48.624,48.05,48.476,131929,0
2017-07-10,48.416,48.97,48.338,48.862,189994,0
2017-07-11,48.723,48.911,48.04,48.268,237453,0
2017-07-12,48.426,48.426,48.09,48.377,110159,0
2017-07-13,48.348,48.98,47.954,48.14,222766,0
2017-07-14,48.179,48.92,48.011,48.742,170285,0
2017-07-17,48.594,48.664,48.318,48.396,205490,0
2017-07-18,48.218,48.516,48.001,48.377,180064,0
2017-07-19,48.476,49.228,48.348,49.01,173493,0
2017-07-20,49.01,49.326,48.506,48.95,127193,0
2017-07-21,48.674,48.94,48.654,48.93,130060,0
2017-07-24,48.901,49.416,48.901,49.346,110833,0
2017-07-25,49.416,49.589,49.079,49.474,190184,0
2017-07-26,49.524,49.594,48.496,48.574,207061,0
2017-07-27,48.664,48.797,47.952,48.11,158555,0
2017-07-28,48.13,49.01,48.13,48.792,120581,0
2017-07-31,49.286,51.789,49.286,51.373,532802,0
2017-08-01,51.868,52.461,51.452,52.105,343519,0
2017-08-02,52.342,52.876,52.016,52.066,291706,0
2017-08-03,52.115,52.609,51.937,52.154,240380,0
2017-08-04,52.085,52.54,52.026,52.481,173262,0
2017-08-07,52.481,52.705,51.65,52.58,205967,0
2017-08-08,52.392,53.074,51.878,52.481,256744,0
2017-08-09,52.332,52.758,51.996,52.689,229192,0
2017-08-10,52.47,52.758,52.201,52.43,213119,0
2017-08-11,52.122,52.987,51.992,52.43,180660,0
2017-08-14,52.708,52.708,52.112,52.43,333962,0
2017-08-15,52.718,52.877,52.132,52.161,138905,0
2017-08-16,52.4,52.629,51.943,52.331,118079,0
2017-08-17,52.291,52.41,51.654,51.714,155497,0
2017-08-18,51.724,51.724,51.147,51.396,182536,0
2017-08-21,51.386,51.386,50.849,51.237,145566,0
2017-08-22,51.485,51.485,50.512,51.048,218032,0
2017-08-23,50.869,50.918,50.371,50.511,279048,0
2017-08-24,50.62,50.709,49.685,49.715,221873,0
2017-08-25,49.914,50.272,49.169,50.232,379903,0
2017-08-28,50.272,50.371,49.108,49.188,138551,0
2017-08-29,48.681,48.979,48.154,48.899,326899,0
2017-08-30,48.89,49.456,48.72,48.929,257293,0
2017-08-31,49.208,49.258,48.77,48.79,249677,0
2017-09-01,49.019,49.292,48.72,48.73,421551,0
2017-09-05,48.422,48.422,46.94,47.338,414365,0
2017-09-06,47.368,47.766,47,47.358,278364,0
2017-09-07,47.119,47.269,45.946,46.015,223413,0
2017-09-08,45.946,47.507,45.838,47.159,306201,0
2017-09-11,47.756,48.621,47.756,48.253,266809,0
2017-09-12,48.462,48.919,48.452,48.82,186616,0
2017-09-13,48.83,48.83,48.183,48.551,119080,0
2017-09-14,48.551,48.561,47.925,48.233,97569,0
2017-09-15,48.203,48.81,48.074,48.114,293634,0
2017-09-18,48.243,48.591,48.074,48.372,187470,0
2017-09-19,48.462,49.009,48.462,48.691,264461,0
2017-09-20,48.85,49.536,48.691,49.347,248513,0
2017-09-21,49.357,49.616,48.85,48.939,213044,0
2017-09-22,48.919,49.088,48.86,49.049,136062,0
2017-09-25,48.86,49.536,48.77,49.248,125270,0
2017-09-26,49.327,49.327,48.313,48.432,302387,0
2017-09-27,48.88,49.476,48.88,49.198,272989,0
2017-09-28,49.148,49.755,49.069,49.725,278401,0
2017-09-29,49.735,50.043,49.417,49.974,279798,0
2017-10-02,50.133,50.421,49.466,50.391,145286,0
2017-10-03,50.431,50.431,49.824,50.381,152055,0
2017-10-04,50.351,50.719,50.023,50.391,192939,0
2017-10-05,50.53,50.719,50.332,50.471,135438,0
2017-10-06,50.441,50.714,50.202,50.202,145064,0
2017-10-09,50.401,50.545,50.153,50.232,161538,0
2017-10-10,50.163,50.436,50.038,50.371,134806,0
2017-10-11,50.083,50.227,49.814,50.043,103300,0
2017-10-12,49.983,50.347,49.691,49.993,194726,0
2017-10-13,50.083,50.857,49.7,50.411,234149,0
2017-10-16,50.451,50.61,50.153,50.351,105227,0
2017-10-17,50.202,50.481,49.546,49.715,143273,0
2017-10-18,49.795,50.207,49.635,50.103,174908,0
2017-10-19,49.874,50.779,49.372,50.759,124868,0
2017-10-20,51.117,51.117,50.182,50.212,145341,0
2017-10-23,50.401,50.53,49.854,50.073,106413,0
2017-10-24,50.083,50.421,50.023,50.262,186628,0
2017-10-25,50.481,50.481,49.983,50.063,209985,0
2017-10-26,50.242,50.68,50.222,50.371,129936,0
2017-10-27,50.54,50.54,49.914,50.511,208877,0
2017-10-30,50.68,54.051,50.66,53.265,800168,0
2017-10-31,53.713,54.439,53.514,53.832,476537,0
2017-11-01,54.091,54.916,54.007,54.16,350158,0
2017-11-02,54.349,54.737,53.594,54.18,266032,0
2017-11-03,54.121,55.026,54.101,54.678,216000,0
2017-11-06,54.687,54.777,54.359,54.618,160060,0
2017-11-07,54.827,55.314,54.389,54.469,233371,0
2017-11-08,54.697,54.697,53.753,53.792,309195,0
2017-11-09,53.723,54.31,53.653,54.23,232759,0
2017-11-10,54.29,54.51,53.8,54.29,124561,0
