Date,Open,High,Low,Close,Volume,OpenInt
2005-12-01,12.846,12.846,12.846,12.846,0,0
2005-12-02,13.686,14.253,13.414,13.775,9128799,0
2005-12-05,13.894,14.211,13.565,14.073,1091270,0
2005-12-06,14.042,14.282,13.953,14.042,631235,0
2005-12-07,14.048,14.199,14.048,14.103,399792,0
2005-12-08,14.048,14.131,13.79,13.79,321641,0
2005-12-09,13.796,14.213,13.593,14.213,277131,0
2005-12-12,14.164,14.55,14.131,14.34,359297,0
2005-12-13,14.402,15.088,14.282,14.671,376197,0
2005-12-14,14.999,15.059,14.659,14.89,190773,0
2005-12-15,14.969,14.969,14.164,14.164,207514,0
2005-12-16,14.253,14.639,14.253,14.402,183246,0
2005-12-19,14.34,14.635,14.34,14.564,132034,0
2005-12-20,14.609,14.639,14.402,14.521,121330,0
2005-12-21,14.528,14.639,14.491,14.609,128690,0
2005-12-22,14.639,14.693,14.521,14.639,82339,0
2005-12-23,14.609,14.819,14.609,14.706,98904,0
2005-12-27,14.735,14.789,14.402,14.587,69784,0
2005-12-28,14.528,14.587,14.402,14.58,97565,0
2005-12-29,14.521,14.706,14.461,14.615,59576,0
2005-12-30,14.521,14.651,14.491,14.639,57396,0
2006-01-03,14.478,14.609,14.34,14.372,319802,0
2006-01-04,14.372,14.569,14.372,14.503,378036,0
2006-01-05,14.503,14.832,14.402,14.682,221737,0
2006-01-06,14.682,15.082,14.671,15.041,126681,0
2006-01-09,15.238,15.507,15.226,15.368,378707,0
2006-01-10,15.41,15.418,15.178,15.231,162327,0
2006-01-11,15.244,15.507,15.244,15.388,319802,0
2006-01-12,15.41,15.507,15.268,15.363,252522,0
2006-01-13,15.382,15.572,15.238,15.477,125341,0
2006-01-17,15.477,15.685,15.388,15.608,197471,0
2006-01-18,15.418,15.657,15.326,15.657,96727,0
2006-01-19,15.608,15.657,15.445,15.567,80664,0
2006-01-20,15.537,15.925,15.507,15.925,150783,0
2006-01-23,15.897,16.134,15.716,15.986,221063,0
2006-01-24,16.074,16.224,15.938,16.224,91707,0
2006-01-25,16.115,16.432,15.991,16.224,178225,0
2006-01-26,16.284,16.302,16.148,16.253,164835,0
2006-01-27,16.344,16.582,16.313,16.522,80994,0
2006-01-30,16.612,16.612,16.361,16.481,67439,0
2006-01-31,16.421,16.635,16.253,16.612,114804,0
2006-02-01,16.612,16.88,16.432,16.88,120656,0
2006-02-02,16.612,16.911,16.612,16.731,136389,0
2006-02-03,16.822,16.822,16.432,16.517,81329,0
2006-02-06,16.492,16.791,16.432,16.661,112962,0
2006-02-07,16.731,16.731,16.338,16.432,118480,0
2006-02-08,16.432,16.451,16.313,16.38,159315,0
2006-02-09,16.426,16.426,16.266,16.313,145758,0
2006-02-10,16.702,16.702,16.284,16.404,194959,0
2006-02-13,16.404,16.492,16.313,16.344,113629,0
2006-02-14,16.432,16.451,16.045,16.338,154796,0
2006-02-15,16.313,16.462,16.259,16.372,102753,0
2006-02-16,16.372,16.372,15.744,16.148,123670,0
2006-02-17,16.253,16.404,16.194,16.202,110447,0
2006-02-21,16.313,16.619,16.313,16.467,55057,0
2006-02-22,16.582,16.702,16.54,16.582,25272,0
2006-02-23,16.582,16.785,16.552,16.72,58906,0
2006-02-24,16.779,16.85,16.642,16.702,40998,0
2006-02-27,16.671,16.731,16.522,16.582,31463,0
2006-02-28,16.522,16.522,16.302,16.432,95892,0
2006-03-01,16.462,16.661,16.426,16.661,141739,0
2006-03-02,16.6,16.612,16.462,16.492,48029,0
2006-03-03,16.612,16.642,16.39,16.404,30123,0
2006-03-06,16.372,16.432,16.087,16.415,54223,0
2006-03-07,16.356,16.462,16.109,16.164,157139,0
2006-03-08,16.134,16.248,16.134,16.194,45519,0
2006-03-09,16.217,16.432,16.183,16.404,31626,0
2006-03-10,16.432,16.666,16.432,16.635,110953,0
2006-03-13,16.714,16.761,16.612,16.702,66435,0
2006-03-14,16.671,16.731,16.529,16.671,79658,0
2006-03-15,16.6,16.635,16.432,16.529,37821,0
2006-03-16,16.445,16.522,16.432,16.462,44849,0
2006-03-17,16.432,16.54,16.426,16.432,24265,0
2006-03-20,16.372,16.415,16.277,16.277,69949,0
2006-03-21,16.194,16.266,16.134,16.183,39324,0
2006-03-22,16.141,16.467,16.141,16.432,35141,0
2006-03-23,16.372,16.808,16.338,16.731,28113,0
2006-03-24,16.642,16.731,16.612,16.626,39658,0
2006-03-27,16.626,16.626,16.522,16.552,50874,0
2006-03-28,16.552,16.612,16.552,16.582,84010,0
2006-03-29,16.612,16.612,16.552,16.577,13390,0
2006-03-30,16.566,16.612,16.492,16.582,20583,0
2006-03-31,16.582,16.582,16.318,16.404,25436,0
2006-04-03,16.432,16.522,16.372,16.522,32637,0
2006-04-04,16.462,16.552,16.284,16.474,22092,0
2006-04-05,16.522,16.522,16.386,16.421,10212,0
2006-04-06,16.522,16.582,16.432,16.458,22092,0
2006-04-07,16.492,16.552,16.439,16.492,75976,0
2006-04-10,16.492,16.492,16.372,16.372,49870,0
2006-04-11,16.415,16.445,16.313,16.313,67273,0
2006-04-12,16.224,16.313,15.954,16.074,110618,0
2006-04-13,16.014,16.027,15.537,15.917,104591,0
2006-04-17,15.798,15.87,15.703,15.776,67776,0
2006-04-18,15.776,15.906,15.758,15.897,37653,0
2006-04-19,15.835,16.079,15.798,16.014,59576,0
2006-04-20,15.986,16.062,15.685,16.062,115637,0
2006-04-21,16.108,16.164,16.014,16.141,51708,0
2006-04-24,16.224,16.284,16.164,16.277,37314,0
2006-04-25,16.284,16.284,16.164,16.194,68445,0
2006-04-26,16.224,16.271,16.067,16.127,13390,0
2006-04-27,16.099,16.224,15.954,16.115,36985,0
2006-04-28,16.074,16.338,16.074,16.338,21755,0
2006-05-01,16.338,16.344,16.259,16.331,33973,0
2006-05-02,16.331,16.344,16.134,16.284,32464,0
2006-05-03,16.002,16.284,15.835,16.164,45519,0
2006-05-04,16.164,16.284,16.014,16.074,58906,0
2006-05-05,16.045,16.134,15.986,16.109,31967,0
2006-05-08,16.074,16.134,15.986,16.108,42508,0
2006-05-09,16.108,16.127,15.897,15.986,33467,0
2006-05-10,15.835,16.121,15.798,16.108,44347,0
2006-05-11,16.121,16.779,16.121,16.467,135384,0
2006-05-12,16.487,16.487,16.206,16.308,53053,0
2006-05-15,16.386,16.397,15.87,15.986,48195,0
2006-05-16,16.134,16.647,16.134,16.284,150277,0
2006-05-17,16.194,16.54,16.127,16.253,101910,0
2006-05-18,16.253,16.361,16.164,16.313,36985,0
2006-05-19,16.253,16.368,16.134,16.134,37487,0
2006-05-22,16.134,16.167,15.897,16.074,101577,0
2006-05-23,16.014,16.368,15.897,16.183,77146,0
2006-05-24,16.183,16.761,16.014,16.666,127181,0
2006-05-25,16.761,16.761,16.492,16.612,37487,0
2006-05-26,16.656,16.666,16.074,16.642,37988,0
2006-05-30,16.671,16.791,16.372,16.785,105766,0
2006-05-31,16.797,17.029,16.702,16.983,56567,0
2006-06-01,17.09,17.526,17.09,17.203,292692,0
2006-06-02,17.283,17.717,17.283,17.57,106433,0
2006-06-05,17.657,17.778,17.388,17.395,76979,0
2006-06-06,17.388,17.442,17.121,17.221,148271,0
2006-06-07,17.221,17.221,16.911,17.09,54889,0
2006-06-08,17.044,17.06,16.779,16.948,75477,0
2006-06-09,17.007,17.126,16.677,16.761,60080,0
2006-06-12,16.808,16.808,16.612,16.724,60576,0
2006-06-13,16.696,16.858,16.432,16.656,112793,0
2006-06-14,16.683,16.683,16.372,16.647,33137,0
2006-06-15,16.791,16.845,16.547,16.635,63590,0
2006-06-16,16.582,17,16.582,16.942,52208,0
2006-06-19,17.018,17.149,16.738,16.744,61419,0
2006-06-20,16.791,17.029,16.714,16.934,30292,0
2006-06-21,16.916,17.029,16.88,16.904,30292,0
2006-06-22,16.887,16.958,16.731,16.916,44012,0
2006-06-23,16.948,17.539,16.85,17.539,56231,0
2006-06-26,17.57,17.61,17.33,17.448,45519,0
2006-06-27,17.448,17.479,17.007,17.007,43342,0
2006-06-28,16.911,17.138,16.714,16.971,48029,0
2006-06-29,16.768,16.994,16.677,16.773,34808,0
2006-06-30,16.731,16.911,16.677,16.85,38325,0
2006-07-03,16.791,16.887,16.731,16.887,6193,0
2006-07-05,16.88,16.948,16.768,16.942,22760,0
2006-07-06,16.911,16.971,16.761,16.958,35307,0
2006-07-07,16.887,16.904,16.761,16.845,5854,0
2006-07-10,16.85,17.121,16.822,17.029,50373,0
2006-07-11,17.029,17.293,16.88,17.293,138396,0
2006-07-12,17.209,17.262,17.134,17.18,31967,0
2006-07-13,17.145,17.145,16.714,16.887,27612,0
2006-07-14,16.88,16.88,16.671,16.731,32797,0
2006-07-17,16.761,16.822,16.661,16.797,13725,0
2006-07-18,16.731,16.822,16.696,16.779,12384,0
2006-07-19,16.731,16.916,16.731,16.791,28780,0
2006-07-20,16.731,16.731,16.588,16.626,10375,0
2006-07-21,16.582,16.874,16.356,16.696,32637,0
2006-07-24,16.656,16.731,16.522,16.671,34473,0
2006-07-25,16.731,16.911,16.612,16.738,9036,0
2006-07-26,16.822,16.822,16.661,16.731,61581,0
2006-07-27,16.731,16.744,16.588,16.671,27446,0
2006-07-28,16.724,16.988,16.724,16.85,39994,0
2006-07-31,16.761,17.06,16.761,17.06,24430,0
2006-08-01,17.126,17.163,16.971,17.163,39994,0
2006-08-02,16.942,17.029,16.822,16.971,41668,0
2006-08-03,17.029,17.149,17,17.145,53053,0
2006-08-04,17.18,17.298,17.121,17.298,54553,0
2006-08-07,17.324,17.33,17.221,17.221,23596,0
2006-08-08,17.24,17.24,17.007,17.197,68279,0
2006-08-09,17.269,17.275,17.113,17.186,14562,0
2006-08-10,17.18,17.18,17.09,17.175,16735,0
2006-08-11,17.175,17.209,17.121,17.121,41501,0
2006-08-14,17.18,17.18,17.044,17.121,26607,0
2006-08-15,17.121,17.18,17.044,17.113,34640,0
2006-08-16,17.09,17.33,17.066,17.113,46359,0
2006-08-17,17.126,17.247,17.029,17.066,107436,0
2006-08-18,17.09,17.209,16.88,17.06,30962,0
2006-08-21,17.029,17.06,16.887,17.06,24430,0
2006-08-22,17.121,17.121,16.942,17.09,32296,0
2006-08-23,17.09,17.09,16.88,17.029,32968,0
2006-08-24,17.029,17.029,16.773,16.904,40998,0
2006-08-25,17.024,17.024,16.85,16.911,24771,0
2006-08-28,16.88,17.066,16.88,16.942,22423,0
2006-08-29,16.916,16.971,16.88,16.971,29117,0
2006-08-30,16.948,17.053,16.88,16.88,85181,0
2006-08-31,16.942,16.942,16.738,16.834,44181,0
2006-09-01,16.822,16.904,16.714,16.868,44513,0
2006-09-05,16.834,16.904,16.731,16.904,61751,0
2006-09-06,16.85,16.911,16.689,16.88,59576,0
2006-09-07,16.808,16.834,16.647,16.75,37821,0
2006-09-08,16.791,16.904,16.755,16.761,22929,0
2006-09-11,16.731,16.845,16.647,16.671,119320,0
2006-09-12,16.671,16.731,16.619,16.647,83339,0
2006-09-13,16.628,16.628,16.517,16.628,93043,0
2006-09-14,16.582,16.702,16.582,16.656,90702,0
2006-09-15,16.714,16.714,16.552,16.689,52881,0
2006-09-18,16.628,16.805,16.582,16.635,40162,0
2006-09-19,16.696,16.696,16.566,16.677,8035,0
2006-09-20,16.571,16.612,16.529,16.552,43178,0
2006-09-21,16.522,16.677,16.432,16.492,98564,0
2006-09-22,16.566,16.647,16.467,16.492,34977,0
2006-09-25,16.462,16.492,16.313,16.421,85181,0
2006-09-26,16.372,16.552,16.372,16.552,63928,0
2006-09-27,16.582,16.661,16.372,16.612,42344,0
2006-09-28,16.677,16.839,16.647,16.731,36815,0
2006-09-29,16.671,16.731,16.671,16.731,57066,0
2006-10-02,16.702,16.731,16.656,16.671,27446,0
2006-10-03,16.656,16.696,16.492,16.696,19414,0
2006-10-04,16.714,16.731,16.619,16.677,37653,0
2006-10-05,16.731,17.33,16.647,17.298,96059,0
2006-10-06,17.269,17.316,17.09,17.228,22760,0
2006-10-09,17.269,17.293,17.09,17.138,22760,0
2006-10-10,17.289,17.337,16.977,17.029,312268,0
2006-10-11,17.09,17.186,17.053,17.09,164835,0
2006-10-12,17.09,17.262,17.09,17.126,169021,0
2006-10-13,17.09,17.419,17.09,17.33,208513,0
2006-10-16,17.402,17.521,17.269,17.359,126011,0
2006-10-17,17.419,17.666,17.269,17.628,117144,0
2006-10-18,17.628,18.089,17.298,18.089,133206,0
2006-10-19,18.03,18.226,17.867,18.226,92708,0
2006-10-20,18.159,18.726,18.111,18.632,69617,0
2006-10-23,18.542,18.603,18.314,18.345,37487,0
2006-10-24,18.434,18.584,18.212,18.584,25771,0
2006-10-25,18.523,19.056,18.493,18.949,237633,0
2006-10-26,19.001,19.301,18.927,19.277,67943,0
2006-10-27,19.313,19.313,19.063,19.249,56397,0
2006-10-30,19.17,19.187,19.02,19.11,15565,0
2006-10-31,19.048,19.085,18.523,18.726,93548,0
2006-11-01,18.685,18.825,18.685,18.805,11048,0
2006-11-02,18.614,18.674,18.493,18.643,23429,0
2006-11-03,18.643,18.762,18.523,18.637,28780,0
2006-11-06,18.674,18.721,18.561,18.643,23932,0
2006-11-07,18.674,18.955,18.523,18.931,37151,0
2006-11-08,18.931,19.116,18.899,19.116,27278,0
2006-11-09,19.266,19.99,19.266,19.744,123334,0
2006-11-10,19.863,20.317,19.318,19.428,72630,0
2006-11-13,19.421,19.873,19.212,19.868,85181,0
2006-11-14,19.93,20.239,19.852,19.857,199479,0
2006-11-15,19.959,19.983,19.259,19.463,170694,0
2006-11-16,19.552,19.691,19.212,19.301,104760,0
2006-11-17,19.392,19.45,19.063,19.122,79158,0
2006-11-20,19.001,19.069,18.523,18.577,252026,0
2006-11-21,18.674,19.187,18.561,19.17,132707,0
2006-11-22,19.212,19.57,19.212,19.432,85181,0
2006-11-24,19.432,19.432,19.33,19.403,3514,0
2006-11-27,19.463,19.93,19.463,19.712,58906,0
2006-11-28,19.654,19.863,19.594,19.839,48361,0
2006-11-29,19.839,20.077,19.839,19.852,36480,0
2006-11-30,19.924,19.975,19.81,19.868,43844,0
2006-12-01,19.868,19.994,19.732,19.994,37988,0
2006-12-04,19.909,19.959,19.66,19.959,32130,0
2006-12-05,20.019,20.246,19.971,20.246,42508,0
2006-12-06,20.138,21.238,20.077,21.081,72295,0
2006-12-07,21.081,21.116,20.646,20.752,64934,0
2006-12-08,20.711,20.909,20.707,20.778,75809,0
2006-12-11,20.922,20.927,20.615,20.927,80829,0
2006-12-12,20.927,20.974,20.766,20.902,111287,0
2006-12-13,20.937,21.124,20.794,20.894,90702,0
2006-12-14,20.915,21.034,20.658,20.766,42843,0
2006-12-15,20.873,20.974,20.778,20.818,283486,0
2006-12-18,20.521,20.646,20.43,20.43,41501,0
2006-12-19,20.465,20.766,20.322,20.544,54725,0
2006-12-20,20.585,20.67,19.994,20.198,49365,0
2006-12-21,20.138,20.444,20.019,20.019,44012,0
2006-12-22,20.077,20.544,20.077,20.478,36985,0
2006-12-26,20.707,20.915,20.666,20.788,20749,0
2006-12-27,20.855,20.968,20.766,20.832,36149,0
2006-12-28,20.832,20.891,20.604,20.674,47527,0
2006-12-29,20.646,20.788,20.557,20.646,24265,0
2007-01-03,20.615,20.693,20.156,20.375,117144,0
2007-01-04,20.465,20.491,20.077,20.372,90872,0
2007-01-05,20.394,20.394,20.145,20.312,75140,0
2007-01-08,20.312,20.623,20.312,20.615,133709,0
2007-01-09,20.707,20.742,20.465,20.693,40666,0
2007-01-10,20.693,20.855,20.604,20.842,57739,0
2007-01-11,20.884,20.915,20.766,20.836,49203,0
2007-01-12,20.836,20.836,20.699,20.773,24771,0
2007-01-16,20.794,20.801,20.375,20.574,70286,0
2007-01-17,20.574,20.807,20.574,20.674,23264,0
2007-01-18,20.735,20.735,20.409,20.501,57739,0
2007-01-19,20.557,20.842,20.525,20.615,32296,0
2007-01-22,20.674,21.214,20.598,21.034,66604,0
2007-01-23,21.124,21.214,20.891,21.1,38991,0
2007-01-24,21.183,21.214,20.909,21.183,68106,0
2007-01-25,21.183,21.506,21.04,21.298,49035,0
2007-01-26,21.303,22.708,20.623,20.998,415688,0
2007-01-29,20.998,20.998,20.615,20.866,46521,0
2007-01-30,20.909,21.224,20.818,20.894,32797,0
2007-01-31,20.909,20.968,20.666,20.968,34473,0
2007-02-01,20.894,21.312,20.894,21.266,61246,0
2007-02-02,21.266,22.449,21.153,22.414,127688,0
2007-02-05,22.367,22.427,21.252,21.38,157475,0
2007-02-06,21.38,23.037,21.38,22.019,45519,0
2007-02-07,21.963,22.194,21.906,22.175,16735,0
2007-02-08,22.086,22.229,22.008,22.194,18911,0
2007-02-09,22.074,22.66,21.963,22.355,54053,0
2007-02-12,22.445,22.504,22.05,22.111,53212,0
2007-02-13,22.111,22.605,22.067,22.271,49870,0
2007-02-14,22.69,22.69,22.061,22.349,65432,0
2007-02-15,22.398,22.402,22.05,22.289,16735,0
2007-02-16,22.289,22.526,22.104,22.204,63590,0
2007-02-20,22.204,22.385,22.05,22.248,62586,0
2007-02-21,22.24,22.367,22.133,22.255,68106,0
2007-02-22,22.111,22.168,21.663,21.919,82339,0
2007-02-23,22.092,22.111,21.638,22.111,71119,0
2007-02-26,22.111,22.556,21.985,22.283,41272,0
2007-02-27,22.373,22.373,21.972,22.168,83170,0
2007-02-28,22.019,22.111,20.417,22.097,132871,0
2007-03-01,22.097,22.182,21.421,22.111,90534,0
2007-03-02,21.963,22.147,21.649,21.835,32797,0
2007-03-05,21.686,21.949,21.596,21.793,19914,0
2007-03-06,21.734,21.966,21.285,21.704,58906,0
2007-03-07,21.822,22.104,21.769,21.997,25272,0
2007-03-08,22.147,22.904,21.997,22.886,69283,0
2007-03-09,22.839,23.037,22.647,23.037,60414,0
2007-03-12,23.187,23.943,23.037,23.938,104425,0
2007-03-13,24.201,24.201,23.006,23.305,81998,0
2007-03-14,23.227,23.488,23.216,23.263,35643,0
2007-03-15,23.411,23.772,22.414,23.383,101910,0
2007-03-16,23.454,23.454,22.761,22.815,47191,0
2007-03-19,22.82,23.125,22.598,22.989,49703,0
2007-03-20,23.077,23.8,23.041,23.448,35811,0
2007-03-21,23.305,23.305,22.582,22.863,169857,0
2007-03-22,22.856,23.084,22.736,22.856,138059,0
2007-03-23,22.856,23.037,22.66,22.727,60243,0
2007-03-26,23.144,23.144,22.409,22.677,65097,0
2007-03-27,22.556,22.917,22.485,22.647,71626,0
2007-03-28,22.647,23.06,22.594,23.006,23429,0
2007-03-29,23.095,23.395,22.774,23.358,34473,0
2007-03-30,23.473,23.891,23.012,23.366,97565,0
2007-04-02,23.604,23.71,23.006,23.181,22760,0
2007-04-03,22.911,24.142,22.911,23.794,43679,0
2007-04-04,23.913,23.913,23.288,23.454,24430,0
2007-04-05,23.604,23.753,23.154,23.705,21586,0
2007-04-09,23.783,23.908,23.288,23.741,21252,0
2007-04-10,23.877,23.877,23.437,23.532,30459,0
2007-04-11,23.411,23.556,23.066,23.066,33973,0
2007-04-12,22.917,23.012,22.526,22.796,27612,0
2007-04-13,22.647,23.705,22.647,23.575,55057,0
2007-04-16,23.448,23.669,23.09,23.55,24771,0
2007-04-17,23.583,24.333,23.437,23.903,37487,0
2007-04-18,23.903,24.201,23.545,23.604,57066,0
2007-04-19,23.525,23.604,23.425,23.425,9373,0
2007-04-20,23.486,23.545,23.275,23.281,22929,0
2007-04-23,23.425,23.454,23.275,23.305,24100,0
2007-04-24,23.425,23.425,22.769,23.281,72630,0
2007-04-25,23.352,23.903,23.037,23.897,99407,0
2007-04-26,24.045,24.955,24.015,24.5,47027,0
2007-04-27,24.53,24.65,24.045,24.056,40162,0
2007-04-30,23.986,24.673,23.975,24.5,64596,0
2007-05-01,24.411,24.751,23.71,24.488,80157,0
2007-05-02,24.536,25.097,24.356,25.097,69283,0
2007-05-03,25.218,25.277,24.536,24.78,39994,0
2007-05-04,24.351,24.977,24.259,24.971,56060,0
2007-05-07,24.971,25.182,24.464,24.94,46521,0
2007-05-08,24.884,25.615,24.733,25.512,30962,0
2007-05-09,25.637,26.305,25.192,26.103,141912,0
2007-05-10,26.178,26.178,25.343,25.857,119150,0
2007-05-11,26.174,27.489,26.118,26.388,127515,0
2007-05-14,26.549,26.709,25.832,26.263,113455,0
2007-05-15,26.202,27.028,25.894,26.298,215208,0
2007-05-16,26.193,26.89,25.958,26.401,52881,0
2007-05-17,26.549,26.667,25.838,26.142,112288,0
2007-05-18,26.281,26.292,25.963,26.156,51708,0
2007-05-21,26.281,26.292,26.103,26.292,23429,0
2007-05-22,26.501,27.639,26.466,26.748,229433,0
2007-05-23,26.598,26.98,26.59,26.653,134214,0
2007-05-24,26.354,26.645,26.142,26.142,148941,0
2007-05-25,26.292,26.496,26.156,26.285,56231,0
2007-05-29,26.156,26.58,26.118,26.263,65097,0
2007-05-30,26.174,26.326,26.006,26.006,27781,0
2007-05-31,26.156,26.292,25.977,26.068,42669,0
2007-06-01,26.142,26.765,26.142,26.229,96059,0
2007-06-04,26.229,27.489,26.077,27.38,156802,0
2007-06-05,27.427,27.871,27.355,27.792,95221,0
2007-06-06,27.787,29.82,27.648,28.085,188269,0
2007-06-07,28.354,28.434,27.035,27.244,78986,0
2007-06-08,27.249,27.912,26.957,27.648,81518,0
2007-06-11,28.001,29.151,27.815,27.919,113297,0
2007-06-12,28.383,28.383,27.482,27.751,65432,0
2007-06-13,27.666,28.678,27.118,27.299,65765,0
2007-06-14,27.447,27.982,27.326,27.326,41501,0
2007-06-15,27.398,28.061,27.326,27.368,24430,0
2007-06-18,27.516,28.056,26.484,26.484,125341,0
2007-06-19,26.466,26.939,26.298,26.312,133709,0
2007-06-20,26.459,27.19,26.365,26.95,95892,0
2007-06-21,26.896,27.673,26.896,27.124,53212,0
2007-06-22,26.919,27.696,26.848,27.176,72795,0
2007-06-25,27.326,27.404,26.789,26.992,52047,0
2007-06-26,26.737,27.259,26.638,27.159,17069,0
2007-06-27,26.98,26.98,26.59,26.626,144921,0
2007-06-28,26.95,27.088,26.15,26.478,135889,0
2007-06-29,26.89,28.21,26.89,27.858,162663,0
2007-07-02,27.787,28.379,27.34,28.135,36985,0
2007-07-03,27.979,28.115,27.932,28.044,13885,0
2007-07-05,28.085,28.581,27.716,28.343,49534,0
2007-07-06,28.383,28.509,27.655,27.716,43008,0
2007-07-09,27.716,28.051,27.716,27.864,53212,0
2007-07-10,27.666,28.265,27.666,27.912,57396,0
2007-07-11,28.074,28.074,27.78,27.925,34139,0
2007-07-12,28.143,28.18,27.787,28.021,49365,0
2007-07-13,27.919,28.135,27.726,28.085,56567,0
2007-07-16,28.085,28.085,27.888,28.074,43342,0
2007-07-17,27.877,28.24,27.81,28.135,35980,0
2007-07-18,27.732,29.429,27.732,29.197,114804,0
2007-07-19,29.418,30.117,29.193,29.651,68106,0
2007-07-20,29.726,30.147,28.987,30.021,100408,0
2007-07-23,30.17,30.673,29.513,29.639,61581,0
2007-07-24,29.364,30.177,29.052,29.882,133709,0
2007-07-25,29.882,30.177,28.383,30.177,166176,0
2007-07-26,29.341,30.302,29.341,29.82,69617,0
2007-07-27,29.67,30.482,28.801,29.882,129859,0
2007-07-30,30.26,30.26,29.072,29.61,60751,0
2007-07-31,29.872,30.058,29.621,29.82,96222,0
2007-08-01,29.67,30.188,29.142,29.276,88860,0
2007-08-02,29.46,29.574,27.639,28.391,177219,0
2007-08-03,27.881,28.14,27.398,28.098,121830,0
2007-08-06,28.051,28.051,23.938,26.709,351432,0
2007-08-07,26.318,27.417,25.641,26.633,234286,0
2007-08-08,26.831,27.182,26.566,26.98,107436,0
2007-08-09,25.396,26.617,25.097,25.637,165004,0
2007-08-10,24.805,26.292,24.507,24.949,321641,0
2007-08-13,25.218,26.491,24.955,26.16,191112,0
2007-08-14,26.737,26.737,25.223,25.696,151784,0
2007-08-15,25.457,26.411,25.044,25.846,146428,0
2007-08-16,25.277,28.946,23.903,27.069,438784,0
2007-08-17,27.489,27.489,26.221,26.95,227257,0
2007-08-20,26.142,26.459,25.115,25.81,112123,0
2007-08-21,24.799,25.874,24.494,25.816,71626,0
2007-08-22,26.019,26.638,25.392,26.411,137560,0
2007-08-23,26.324,26.695,26.055,26.466,130362,0
2007-08-24,26.285,27.088,25.977,26.939,74801,0
2007-08-27,26.95,27.249,26.417,27.19,32968,0
2007-08-28,26.939,27.489,25.7,27.469,108106,0
2007-08-29,27.469,27.469,26.466,27.349,95390,0
2007-08-30,27.23,27.23,26.072,26.705,70118,0
2007-08-31,26.705,27.166,26.089,27.04,80329,0
2007-09-04,26.89,27.238,24.589,26.549,115970,0
2007-09-05,26.431,27.028,26.431,26.932,81998,0
2007-09-06,27.292,27.292,26.73,27.035,59576,0
2007-09-07,26.98,26.98,26.603,26.848,65765,0
2007-09-10,26.826,26.831,26.381,26.45,36815,0
2007-09-11,26.831,26.831,26.109,26.411,93215,0
2007-09-12,26.257,26.257,25.736,25.934,37314,0
2007-09-13,25.852,26.118,25.228,25.714,62086,0
2007-09-14,25.66,25.958,25.505,25.958,21089,0
2007-09-17,25.993,26.584,25.846,26.15,38154,0
2007-09-18,25.997,26.633,25.861,26.633,41501,0
2007-09-19,26.459,26.819,26.298,26.757,35141,0
2007-09-20,26.757,26.89,26.527,26.874,36316,0
2007-09-21,27.118,27.118,26.423,26.826,80329,0
2007-09-24,26.58,26.59,26.16,26.178,42843,0
2007-09-25,26.072,26.132,25.952,26.04,33633,0
2007-09-26,26.789,26.789,25.438,25.443,45519,0
2007-09-27,25.396,25.63,25.109,25.396,26579,0
2007-09-28,25.218,25.977,24.77,25.682,67607,0
2007-10-01,25.505,25.521,24.899,25.039,81998,0
2007-10-02,24.786,24.786,23.305,23.669,177980,0
2007-10-03,23.933,23.933,22.485,22.897,138396,0
2007-10-04,22.856,22.917,22.211,22.833,226925,0
2007-10-05,22.654,23.263,22.577,22.977,65765,0
2007-10-08,22.727,23.516,22.373,23.459,221737,0
2007-10-09,23.688,23.943,23.305,23.783,91874,0
2007-10-10,24.028,24.301,23.903,24.259,57235,0
2007-10-11,24.578,24.799,24.266,24.53,65264,0
2007-10-12,24.566,24.733,24.411,24.72,50704,0
2007-10-15,24.547,24.889,24.547,24.889,51708,0
2007-10-16,24.799,26.055,24.405,24.805,25771,0
2007-10-17,24.863,24.899,24.48,24.799,43342,0
2007-10-18,24.5,24.799,24.176,24.678,59744,0
2007-10-19,24.471,24.78,24.411,24.507,27278,0
2007-10-22,24.379,24.494,24.171,24.343,42669,0
2007-10-23,24.439,24.663,24.052,24.621,39831,0
2007-10-24,24.71,24.786,24.147,24.692,25272,0
2007-10-25,24.751,25.407,24.751,24.921,38154,0
2007-10-26,25.115,25.414,24.793,25.396,38154,0
2007-10-29,25.306,26.198,25.187,25.548,44181,0
2007-10-30,25.402,25.457,25.235,25.42,14890,0
2007-10-31,25.623,25.81,25.533,25.718,31295,0
2007-11-01,25.696,25.766,25.218,25.392,24100,0
2007-11-02,25.512,25.671,25.144,25.265,21755,0
2007-11-05,24.726,25.427,24.643,25.187,31126,0
2007-11-06,25.249,25.637,25.235,25.385,39658,0
2007-11-07,25.498,25.498,24.858,25.343,18577,0
2007-11-08,25.517,25.517,24.589,24.77,34307,0
2007-11-09,24.77,24.77,24.225,24.53,94215,0
2007-11-12,24.23,25.115,23.825,24.021,197802,0
2007-11-13,24.201,24.351,23.883,24.176,35980,0
2007-11-14,24.327,24.5,23.897,23.92,45184,0
2007-11-15,24.113,24.129,23.305,23.665,50874,0
2007-11-16,23.532,24.251,23.532,23.92,72296,0
2007-11-19,24.071,24.071,23.486,23.787,55891,0
2007-11-20,23.866,24.021,23.657,23.758,107436,0
2007-11-21,23.395,23.765,23.34,23.765,43008,0
2007-11-23,23.903,24.23,23.877,24.23,26607,0
2007-11-26,24.376,24.376,23.815,24.19,31463,0
2007-11-27,24.19,24.19,23.615,23.979,53053,0
2007-11-28,23.903,23.903,23.411,23.866,63089,0
2007-11-29,23.903,24.259,23.765,24.045,355105,0
2007-11-30,23.993,24.446,23.834,24.337,88359,0
2007-12-03,24.213,24.351,24.01,24.021,26442,0
2007-12-04,23.933,24.056,23.257,23.305,40329,0
2007-12-05,23.425,23.486,23.34,23.459,22929,0
2007-12-06,23.609,23.628,23.448,23.604,19414,0
2007-12-07,23.758,23.758,23.395,23.583,25771,0
2007-12-10,23.486,23.486,22.731,23.066,48696,0
2007-12-11,23.187,23.657,22.917,23.191,38488,0
2007-12-12,23.669,23.669,22.236,22.911,68782,0
2007-12-13,22.526,22.923,22.414,22.923,35141,0
2007-12-14,22.743,23.167,22.409,22.953,95221,0
2007-12-17,23.102,23.102,22.391,22.791,51375,0
2007-12-18,22.774,22.774,22.289,22.517,91874,0
2007-12-19,22.373,22.911,22.373,22.881,433930,0
2007-12-20,23.09,23.561,22.26,22.856,46521,0
2007-12-21,23.216,24.5,22.469,24.5,63089,0
2007-12-24,24.225,26.98,23.903,26.98,69949,0
2007-12-26,26.544,26.874,26.142,26.86,69949,0
2007-12-27,26.86,27.343,26.626,27.343,136223,0
2007-12-28,27.19,27.494,26.7,27.458,228596,0
2007-12-31,27.398,27.516,26.992,27.458,1104659,0
2008-01-02,27.489,27.489,25.396,25.997,109444,0
2008-01-03,25.993,26.193,25.709,25.785,47863,0
2008-01-04,25.366,25.615,24.991,25.288,72295,0
2008-01-07,25.15,25.205,23.634,23.903,55224,0
2008-01-08,23.903,24.399,23.753,24.273,69949,0
2008-01-09,24.422,24.422,23.765,23.857,59744,0
2008-01-10,23.604,23.783,23.125,23.665,72537,0
2008-01-11,23.425,23.645,23.411,23.495,26943,0
2008-01-14,23.516,23.516,23.417,23.479,11884,0
2008-01-15,23.018,23.448,23.018,23.31,33973,0
2008-01-16,23.305,23.305,22.556,22.969,44849,0
2008-01-17,23.154,23.281,22.683,23.281,33303,0
2008-01-18,23.288,23.288,22.391,22.402,40666,0
2008-01-22,22.255,22.391,20.119,22.391,40329,0
2008-01-23,22.391,22.391,21.298,21.883,49870,0
2008-01-24,21.806,22.94,21.806,22.897,44347,0
2008-01-25,23.047,23.753,23.037,23.753,53053,0
2008-01-28,23.753,23.753,23.037,23.454,44347,0
2008-01-29,23.598,23.604,23.425,23.537,50543,0
2008-01-30,23.389,23.495,23.245,23.336,37653,0
2008-01-31,23.336,23.395,23.154,23.33,134885,0
2008-02-01,23.33,23.681,23.33,23.389,25771,0
2008-02-04,23.488,23.741,23.305,23.305,32130,0
2008-02-05,23.006,23.239,22.863,22.977,30123,0
2008-02-06,23.006,23.154,22.69,22.754,26104,0
2008-02-07,22.635,22.708,22.521,22.546,14890,0
2008-02-08,22.618,22.769,22.556,22.667,13551,0
2008-02-11,22.743,22.856,22.588,22.588,12219,0
2008-02-12,22.588,23.006,22.588,22.87,15061,0
2008-02-13,22.929,22.929,22.092,22.152,41779,0
2008-02-14,22.48,22.48,21.883,21.997,39159,0
2008-02-15,22.055,22.236,21.484,21.521,41501,0
2008-02-19,21.528,21.751,21.513,21.55,33633,0
2008-02-20,21.634,21.756,21.411,21.513,66940,0
2008-02-21,22.111,22.641,20.98,21.183,134714,0
2008-02-22,22.079,22.079,21.034,21.034,60414,0
2008-02-25,21.094,21.457,21.094,21.442,47359,0
2008-02-26,21.448,21.714,21.132,21.571,357287,0
2008-02-27,21.513,21.613,21.394,21.434,81161,0
2008-02-28,21.513,21.872,21.513,21.751,72795,0
2008-02-29,20.836,22.26,19.749,21.669,104425,0
2008-03-03,22.111,22.111,21.351,21.414,92708,0
2008-03-04,21.414,21.596,21.298,21.32,87856,0
2008-03-05,21.513,21.596,21.153,21.201,42508,0
2008-03-06,21.499,21.692,20.423,20.521,97730,0
2008-03-07,20.766,21.394,19.951,20.138,86520,0
2008-03-10,20.465,20.538,20.131,20.232,89026,0
2008-03-11,20.382,20.471,20.103,20.138,78653,0
2008-03-12,19.271,19.29,18.53,18.53,4749807,0
2008-03-13,17.928,18.136,16.964,17.928,1112539,0
2008-03-14,18.226,18.226,17.33,17.712,476604,0
2008-03-17,16.588,17.33,16.092,16.458,858908,0
2008-03-18,16.458,16.755,16.134,16.356,631014,0
2008-03-19,16.356,16.593,15.244,16.593,936005,0
2008-03-20,16.582,16.85,16.224,16.85,355376,0
2008-03-24,16.85,17.442,16.738,17.149,263742,0
2008-03-25,16.971,17.221,16.731,16.894,219057,0
2008-03-26,16.983,17.908,16.983,17.809,344064,0
2008-03-27,17.748,17.913,17.216,17.705,217535,0
2008-03-28,17.628,17.73,17.298,17.455,104554,0
2008-03-31,17.376,17.479,17.097,17.33,254914,0
2008-04-01,17.33,17.765,17.18,17.491,644788,0
2008-04-02,17.57,18.089,17.384,18.043,273955,0
2008-04-03,18.022,18.329,17.8,18.243,182735,0
2008-04-04,18.165,18.447,18.078,18.381,250064,0
2008-04-07,18.374,18.637,18.196,18.226,344028,0
2008-04-08,17.932,18.321,17.844,18.178,306791,0
2008-04-09,18.256,18.345,17.98,18.107,240944,0
2008-04-10,18.078,18.374,17.628,18.22,264906,0
2008-04-11,18.196,18.196,17.521,17.73,243826,0
2008-04-14,17.628,18.22,17.562,17.951,394162,0
2008-04-15,17.969,18.1,17.634,17.974,198778,0
2008-04-16,17.913,18.03,17.669,17.963,256263,0
2008-04-17,18.136,18.136,17.666,17.73,229313,0
2008-04-18,17.839,18.189,17.347,18.078,329750,0
2008-04-21,17.988,18.111,17.605,17.652,300144,0
2008-04-22,17.652,17.908,17.485,17.8,281159,0
2008-04-23,17.839,17.951,17.367,17.689,260834,0
2008-04-24,17.509,17.562,17.193,17.316,182088,0
2008-04-25,17.18,17.86,17.175,17.8,197886,0
2008-04-28,17.854,17.999,17.694,17.694,307719,0
2008-04-29,17.634,17.689,17.221,17.657,300651,0
2008-04-30,17.844,18.022,17.657,17.897,251523,0
2008-05-01,17.988,18.008,17.562,17.922,279055,0
2008-05-02,18.165,18.165,17.771,17.963,99635,0
2008-05-05,18.111,18.165,17.809,18.159,238847,0
2008-05-06,17.88,18.154,17.748,18.129,132899,0
2008-05-07,18.243,18.333,17.754,17.999,183847,0
2008-05-08,17.509,18.286,17.467,18.232,255377,0
2008-05-09,18.297,18.303,18.048,18.272,265106,0
2008-05-12,18.303,18.643,18.268,18.567,340907,0
2008-05-13,18.523,18.762,18.208,18.584,325876,0
2008-05-14,18.434,18.71,18.365,18.561,181276,0
2008-05-15,18.69,18.697,18.232,18.53,145584,0
2008-05-16,18.418,18.668,18.418,18.465,172549,0
2008-05-19,18.62,18.931,18.482,18.523,308147,0
2008-05-20,18.476,18.584,18.286,18.309,136314,0
2008-05-21,18.405,18.405,17.85,17.86,220128,0
2008-05-22,18.03,18.358,17.867,18.136,145377,0
2008-05-23,18.291,18.365,17.932,18.048,103769,0
2008-05-27,18.208,18.643,18.078,18.268,254893,0
2008-05-28,18.268,18.387,18.064,18.064,118717,0
2008-05-29,18.201,18.422,18.048,18.056,129845,0
2008-05-30,18.142,18.704,18.089,18.572,162502,0
2008-06-02,18.59,18.942,18.452,18.825,285261,0
2008-06-03,18.825,18.825,18.71,18.816,155236,0
2008-06-04,18.762,18.931,18.62,18.793,133747,0
2008-06-05,18.762,18.852,18.697,18.829,133269,0
2008-06-06,18.769,18.99,18.746,18.793,134958,0
2008-06-09,18.967,18.967,18.333,18.777,148674,0
2008-06-10,18.906,18.972,18.381,18.53,163795,0
2008-06-11,18.482,18.96,18.482,18.53,106507,0
2008-06-12,18.614,18.674,18.536,18.555,73681,0
2008-06-13,18.697,18.74,18.508,18.721,67619,0
2008-06-16,18.726,18.979,18.465,18.777,101967,0
2008-06-17,18.685,19.116,18.572,18.8,123792,0
2008-06-18,18.913,18.913,18.519,18.523,233807,0
2008-06-19,18.523,18.614,17.988,18.083,173571,0
2008-06-20,18.056,18.078,17.85,17.897,147152,0
2008-06-23,18.043,18.268,17.839,18.237,141994,0
2008-06-24,18.226,18.243,17.854,18.243,160222,0
2008-06-25,18.171,18.237,17.887,18.036,220840,0
2008-06-26,17.928,18.142,17.735,17.908,214041,0
2008-06-27,17.735,17.951,17.628,17.628,93150,0
2008-06-30,17.689,17.754,17.337,17.479,92097,0
2008-07-01,17.592,17.645,17.33,17.479,162540,0
2008-07-02,17.509,17.628,17.395,17.485,81835,0
2008-07-03,17.545,17.545,17.018,17.33,115658,0
2008-07-07,17.221,17.221,16.284,16.683,298343,0
2008-07-08,16.582,16.677,16.326,16.552,169850,0
2008-07-09,16.626,17.203,16.626,16.85,213658,0
2008-07-10,16.858,17.431,16.671,17.298,141604,0
2008-07-11,17.221,17.634,17.138,17.24,191716,0
2008-07-14,17.262,17.592,17.097,17.24,196253,0
2008-07-15,17.18,17.298,16.38,16.731,236231,0
2008-07-16,16.582,16.845,16.266,16.822,173876,0
2008-07-17,16.761,17.228,16.421,16.619,170623,0
2008-07-18,16.731,16.731,16.021,16.175,185571,0
2008-07-21,16.194,16.971,16.158,16.958,136696,0
2008-07-22,16.9,17.367,16.755,17.066,117814,0
2008-07-23,16.983,17.694,16.858,17.024,167453,0
2008-07-24,17.06,17.175,16.773,16.924,119515,0
2008-07-25,16.994,17.352,16.805,16.904,91734,0
2008-07-28,16.971,17.448,16.924,17.347,57509,0
2008-07-29,17.347,17.467,17.138,17.448,37810,0
2008-07-30,17.501,18.07,17.352,17.999,102247,0
2008-07-31,17.999,18.59,17.963,18.05,159672,0
2008-08-01,18.05,18.465,17.605,17.717,118212,0
2008-08-04,17.628,17.988,17.305,17.622,127306,0
2008-08-05,17.149,17.854,16.839,17.085,164761,0
2008-08-06,16.934,17.666,16.661,16.785,215909,0
2008-08-07,16.904,17.209,16.308,16.386,108077,0
2008-08-08,16.372,17.473,15.787,15.972,307923,0
2008-08-11,15.637,15.637,14.615,15.147,472531,0
2008-08-12,15.059,15.208,14.242,14.609,978849,0
2008-08-13,14.72,14.72,14.372,14.639,346028,0
2008-08-14,14.671,15.549,14.671,14.926,216720,0
2008-08-15,15.006,15.07,14.903,15.059,229884,0
2008-08-18,14.945,15.221,14.42,14.443,203737,0
2008-08-19,14.34,14.461,14.293,14.402,192614,0
2008-08-20,14.382,14.451,13.883,14.06,414287,0
2008-08-21,14.126,14.485,13.934,14.354,172856,0
2008-08-22,14.335,14.521,14.335,14.359,98998,0
2008-08-25,14.34,14.428,14.048,14.18,157192,0
2008-08-26,14.192,14.34,14.131,14.34,161625,0
2008-08-27,14.932,14.938,14.151,14.735,145815,0
2008-08-28,14.938,15.065,14.682,14.693,239606,0
2008-08-29,14.693,14.72,14.58,14.639,117076,0
2008-09-02,14.639,14.735,14.34,14.587,303185,0
2008-09-03,14.639,14.832,14.532,14.532,289857,0
2008-09-04,14.532,14.938,14.395,14.58,259823,0
2008-09-05,14.629,14.938,14.06,14.253,243745,0
2008-09-08,14.598,14.598,14.042,14.048,138038,0
2008-09-09,14.042,14.09,13.337,13.445,177740,0
2008-09-10,13.428,13.6,13.068,13.266,222041,0
2008-09-11,13.039,13.423,12.806,13.158,115555,0
2008-09-12,13.123,13.762,12.989,13.463,283654,0
2008-09-15,13.146,13.237,11.854,12.089,197182,0
2008-09-16,11.885,11.917,11.325,11.689,224338,0
2008-09-17,11.654,11.765,11.139,11.372,415760,0
2008-09-18,11.462,12.077,11.282,11.683,379750,0
2008-09-19,14.472,14.472,12.077,12.404,437588,0
2008-09-22,12.251,12.92,12.251,12.476,105199,0
2008-09-23,12.28,12.369,11.953,11.957,163395,0
2008-09-24,11.953,11.953,11.413,11.659,156606,0
2008-09-25,11.577,11.953,11.577,11.689,118115,0
2008-09-26,11.654,11.84,11.546,11.77,315484,0
2008-09-29,11.742,11.742,9.859,10.392,246916,0
2008-09-30,10.905,10.905,10.022,10.109,222585,0
2008-10-01,10.158,10.222,9.65,9.966,223033,0
2008-10-02,9.907,10.158,9.723,9.723,341590,0
2008-10-03,9.709,9.959,9.4948,9.746,635834,0
2008-10-06,9.709,9.709,8.5163,8.839,586407,0
2008-10-07,8.9034,9.1483,7.8991,8.1205,415905,0
2008-10-08,8.0675,8.1571,7.0991,8.1272,652775,0
2008-10-09,8.4667,8.6048,7.654,7.8885,458065,0
2008-10-10,7.1826,8.0675,6.2385,7.7687,617919,0
2008-10-13,8.1632,9.2611,8.1632,8.9632,435252,0
2008-10-14,9.752,10.428,9.4665,9.759,594373,0
2008-10-15,9.3991,9.884,9.2611,9.4665,430197,0
2008-10-16,9.508,9.717,8.9678,9.567,506657,0
2008-10-17,9.3932,10.136,9.1178,9.446,425061,0
2008-10-20,9.842,10.278,9.77,10.039,484491,0
2008-10-21,10.032,10.367,9.915,10.122,419881,0
2008-10-22,10.022,10.363,9.658,9.739,615295,0
2008-10-23,9.752,10.068,9.3464,9.872,248525,0
2008-10-24,9.2611,9.95,8.9632,9.663,305986,0
2008-10-27,9.52,9.709,9.3464,9.488,161867,0
2008-10-28,9.617,10.032,9.0294,9.1131,258914,0
2008-10-29,9.2916,9.765,8.8436,8.8791,419993,0
2008-10-30,9.0052,9.3884,8.7485,8.9211,225260,0
2008-10-31,8.9268,9.1607,8.6048,9.0294,204793,0
2008-11-03,9.0407,9.2611,8.9333,9.0757,214985,0
2008-11-04,9.4392,9.4392,9.0825,9.1178,304030,0
2008-11-05,8.8735,8.8735,8.2458,8.2713,131768,0
2008-11-06,8.2169,8.2169,7.2719,7.4221,353902,0
2008-11-07,7.5824,7.6962,6.3401,6.5971,361284,0
2008-11-10,6.9319,6.9735,6.0412,6.2205,486187,0
2008-11-11,6.3042,6.5075,5.2644,5.4976,743090,0
2008-11-12,5.5572,5.7365,5.3184,5.4856,535680,0
2008-11-13,5.5633,5.6053,5.0792,5.5094,436583,0
2008-11-14,5.5094,5.6707,5.1928,5.5395,358369,0
2008-11-17,5.5872,5.6947,5.1928,5.2586,257183,0
2008-11-18,5.2764,5.4377,5.0792,5.2943,313644,0
2008-11-19,5.2526,5.2943,4.0156,4.5114,384450,0
2008-11-20,4.5413,4.5413,3.6331,3.7227,460227,0
2008-11-21,3.7049,3.7347,3.1433,3.436,642045,0
2008-11-24,3.5853,4.5712,3.4959,4.398,400839,0
2008-11-25,4.4818,4.5413,4.0934,4.2427,481045,0
2008-11-26,4.2127,4.9778,4.1112,4.7145,444207,0
2008-11-28,4.9897,5.0792,4.6727,4.9121,108795,0
2008-12-01,4.7686,4.8043,4.0934,4.0934,354181,0
2008-12-02,4.1949,4.4696,4.1232,4.2367,373062,0
2008-12-03,4.1232,4.398,4.0934,4.3622,223591,0
2008-12-04,4.2844,4.4396,4.2247,4.2725,187870,0
2008-12-05,4.1112,4.3921,4.0934,4.3622,199072,0
2008-12-08,4.7804,5.4794,4.6611,5.1989,681354,0
2008-12-09,5.2288,5.9934,5.2288,5.9934,645409,0
2008-12-10,6.2625,7.2491,6.0952,6.4119,453136,0
2008-12-11,6.3998,6.6987,6.0412,6.2027,236777,0
2008-12-12,6.0115,6.2563,5.9516,6.0355,352987,0
2008-12-15,6.1908,6.2744,5.6888,5.7306,294412,0
2008-12-16,5.8322,6.1969,5.7485,5.8262,424548,0
2008-12-17,5.8262,6.1969,5.8024,5.9815,360497,0
2008-12-18,5.946,5.9759,5.7426,5.7665,283472,0
2008-12-19,5.7665,6.0412,5.6769,5.8798,257031,0
2008-12-22,5.886,6.1609,5.7187,6.0832,307808,0
2008-12-23,6.0952,6.2684,5.946,6.0473,314939,0
2008-12-24,5.9759,6.1369,5.7665,6.0653,266460,0
2008-12-26,6.0653,6.4058,6.0234,6.1847,168134,0
2008-12-29,6.1788,6.4237,5.4738,5.4738,311544,0
2008-12-30,5.4856,5.5811,4.9957,5.2288,346580,0
2008-12-31,5.1509,5.7248,5.1391,5.6171,283888,0
2009-01-02,5.6471,6.5791,5.6471,6.4119,195723,0
2009-01-05,6.4957,7.7081,6.4536,6.9319,439401,0
2009-01-06,7.0269,8.0675,7.0269,8.0432,472010,0
2009-01-07,8.0128,8.0791,7.4454,7.8696,284228,0
2009-01-08,7.9352,8.3543,7.7687,8.2877,199691,0
2009-01-09,8.3664,8.5807,7.9352,8.5199,241018,0
2009-01-12,8.5199,8.5619,7.8459,8.3664,210678,0
2009-01-13,8.187,8.9987,8.1086,8.502,238039,0
2009-01-14,8.2579,8.2579,7.117,8.0022,327243,0
2009-01-15,8.0915,8.0915,7.2428,7.505,214489,0
2009-01-16,7.595,7.6008,6.9193,7.0805,333868,0
2009-01-20,6.9852,6.9852,6.3639,6.5195,269210,0
2009-01-21,6.4536,7.284,6.2625,7.2604,474342,0
2009-01-22,7.2064,7.284,6.5254,6.884,277754,0
2009-01-23,6.6925,7.2181,6.0473,6.9556,454400,0
2009-01-26,7.0269,7.685,7.0269,7.6008,177407,0
2009-01-27,7.7385,7.9653,7.6606,7.8402,115750,0
2009-01-28,8.2825,8.7238,7.774,8.0432,399688,0
2009-01-29,7.8632,8.0186,7.337,7.3795,318130,0
2009-01-30,7.4454,7.5408,6.9918,7.3562,412652,0
2009-02-02,7.3144,7.6311,7.0511,7.5656,556453,0
2009-02-03,7.619,7.7153,7.4097,7.4934,1203058,0
2009-02-04,7.3144,7.3144,6.7166,6.8004,287904,0
2009-02-05,6.8304,6.9666,6.5552,6.6331,476993,0
2009-02-06,6.7406,6.8897,6.5911,6.6268,637133,0
2009-02-09,6.6209,6.7465,6.4714,6.6448,678711,0
2009-02-10,6.5911,6.8362,6.2266,6.3162,439854,0
2009-02-11,6.2802,6.4656,5.8979,5.9759,531674,0
2009-02-12,5.9759,6.0412,5.7485,5.8501,1429223,0
2009-02-13,5.8979,6.6031,5.8501,6.5852,860526,0
2009-02-17,6.358,6.5911,5.9759,6.0595,260775,0
2009-02-18,6.0892,6.5612,6.0892,6.2802,342179,0
2009-02-19,6.3401,6.4237,6.1312,6.1369,147134,0
2009-02-20,5.9934,6.125,5.7545,5.9397,309532,0
2009-02-23,6.1012,6.1012,5.3184,5.3899,167236,0
2009-02-24,5.3899,5.5456,5.1509,5.2764,414730,0
2009-02-25,5.4077,5.5333,5.2288,5.4794,303624,0
2009-02-26,5.5036,6.3401,5.133,6.1548,276628,0
2009-02-27,6.6448,6.6566,5.868,6.4416,251349,0
2009-03-02,6.2385,6.2563,5.862,6.0055,275552,0
2009-03-03,6.3042,6.3279,5.8262,5.856,214126,0
2009-03-04,5.9159,6.388,5.9159,6.2205,196046,0
2009-03-05,6.2266,6.3341,5.862,5.9696,169584,0
2009-03-06,5.9759,6.125,5.8739,6.0294,438371,0
2009-03-09,6.0532,6.1012,5.946,6.0952,476565,0
2009-03-10,6.2445,6.4777,6.1012,6.3162,375006,0
2009-03-11,6.4237,6.615,6.2744,6.2981,299588,0
2009-03-12,6.2744,7.0511,6.2563,7.0511,427466,0
2009-03-13,7.1706,7.4702,7.0745,7.1885,394910,0
2009-03-16,7.3858,7.9416,7.2908,7.8034,483993,0
2009-03-17,7.8696,8.0675,7.685,7.8696,376470,0
2009-03-18,7.7687,8.0381,7.6796,7.8158,380747,0
2009-03-19,7.828,8.1025,7.654,7.8829,306287,0
2009-03-20,7.8829,7.918,7.4702,7.7266,166609,0
2009-03-23,8.0072,8.2109,7.918,8.048,562140,0
2009-03-24,7.9539,8.2281,7.7864,8.0545,348114,0
2009-03-25,8.1272,8.3472,8.0675,8.2458,411565,0
2009-03-26,8.4066,8.5163,8.2579,8.3543,191192,0
2009-03-27,8.4319,8.4975,8.0381,8.0545,159885,0
2009-03-30,7.8402,8.0249,7.7687,8.0128,244607,0
2009-03-31,8.3063,8.4739,7.918,8.4196,207756,0
2009-04-01,8.187,8.7192,8.1154,8.4851,243949,0
2009-04-02,8.7126,9.065,8.6093,8.9034,343974,0
2009-04-03,8.8135,9.2611,8.5994,9.2553,175936,0
2009-04-06,9.2143,9.2143,8.9268,9.0407,208798,0
2009-04-07,8.9538,9.1379,8.7192,8.7238,93343,0
2009-04-08,8.678,8.7841,8.5163,8.5931,177196,0
2009-04-09,8.8436,9.1073,8.7796,8.9819,172317,0
2009-04-13,9.065,9.3268,9.0528,9.1073,159923,0
2009-04-14,9.1131,9.3805,8.8912,9.0229,263940,0
2009-04-15,9.2848,9.2848,8.5163,9.0294,212107,0
2009-04-16,9.1178,9.2611,8.994,9.2009,217338,0
2009-04-17,9.1837,9.68,9.1837,9.4392,314037,0
2009-04-20,9.4118,9.4948,8.9987,9.0528,195168,0
2009-04-21,8.994,9.0528,8.7485,8.8436,194254,0
2009-04-22,8.7969,9.1073,8.7896,8.9165,120290,0
2009-04-23,8.9594,8.9632,8.8436,8.9389,94302,0
2009-04-24,8.9211,9.1025,8.839,8.9632,144297,0
2009-04-27,8.8791,9.2553,8.8491,9.0528,346510,0
2009-04-28,9.0593,9.065,8.8135,9.0294,279697,0
2009-04-29,9.1379,9.2611,8.9632,9.2143,575090,0
2009-04-30,9.3327,9.3805,8.8735,8.9034,459616,0
2009-05-01,8.994,9.709,8.9594,9.675,526455,0
2009-05-04,9.77,10.649,9.77,10.499,508072,0
2009-05-05,10.553,10.744,10.517,10.613,414503,0
2009-05-06,10.559,10.559,9.508,10.142,488930,0
2009-05-07,10.219,10.308,9.859,10.26,260030,0
2009-05-08,10.512,11.024,10.457,10.857,325151,0
2009-05-11,11.062,11.583,10.769,11.372,437716,0
2009-05-12,11.533,11.611,10.571,10.696,194589,0
2009-05-13,10.602,10.657,9.944,10.182,341933,0
2009-05-14,10.1,10.249,10.039,10.177,301878,0
2009-05-15,10.26,10.671,10.253,10.363,176494,0
2009-05-18,10.613,10.99,10.445,10.958,265218,0
2009-05-19,10.963,11.024,10.78,10.936,137469,0
2009-05-20,11.132,11.292,10.895,11.055,188528,0
2009-05-21,11.008,11.167,10.821,11.024,248537,0
2009-05-22,11.055,11.121,10.929,10.99,117336,0
2009-05-26,10.978,11.258,10.912,10.994,127889,0
2009-05-27,11.014,11.159,10.936,10.936,108285,0
2009-05-28,10.978,11.335,10.811,11.21,245619,0
2009-05-29,11.32,11.654,11.278,11.498,279484,0
2009-06-01,11.654,11.953,11.062,11.126,384308,0
2009-06-02,11.114,11.562,10.905,11.484,281247,0
2009-06-03,11.533,11.619,11.139,11.397,140786,0
2009-06-04,11.605,11.695,11.473,11.498,174903,0
2009-06-05,11.654,12.196,11.54,12,314956,0
2009-06-08,12.07,12.23,11.749,12.165,182252,0
2009-06-09,12.251,12.256,11.921,11.968,137446,0
2009-06-10,12.07,12.549,12.01,12.482,216953,0
2009-06-11,12.565,12.711,12.322,12.639,162953,0
2009-06-12,12.627,12.897,12.513,12.77,128962,0
2009-06-15,12.733,12.939,12.394,12.503,322634,0
2009-06-16,12.65,12.823,12.224,12.369,286312,0
2009-06-17,12.256,12.523,11.654,11.941,290021,0
2009-06-18,11.903,12.077,11.707,11.941,90464,0
2009-06-19,11.962,12.23,11.84,11.933,105158,0
2009-06-22,11.755,11.854,11.186,11.521,220636,0
2009-06-23,11.49,11.945,11.341,11.442,101070,0
2009-06-24,11.583,11.941,11.583,11.742,97869,0
2009-06-25,11.654,11.933,11.355,11.933,120218,0
2009-06-26,11.933,12.447,11.933,12.327,95969,0
2009-06-29,12.538,12.702,12.476,12.667,111954,0
2009-06-30,12.758,13.025,12.488,12.939,195928,0
2009-07-01,12.995,13.324,12.982,13.321,163852,0
2009-07-02,12.925,13.058,12.65,12.877,169177,0
2009-07-06,12.655,12.751,12.209,12.53,172016,0
2009-07-07,12.351,12.884,12.148,12.565,169073,0
2009-07-08,12.545,12.667,12.202,12.382,177826,0
2009-07-09,12.472,13.302,12.394,13.199,205941,0
2009-07-10,13.003,13.241,12.775,13.183,148228,0
2009-07-13,13.272,13.468,13.031,13.398,115474,0
2009-07-14,13.491,13.491,13.199,13.344,125032,0
2009-07-15,13.428,13.705,13.363,13.6,131231,0
2009-07-16,13.6,13.705,13.428,13.679,135580,0
2009-07-17,13.739,14.185,13.593,14.067,146653,0
2009-07-20,14.18,14.293,14.055,14.164,161414,0
2009-07-21,14.276,14.276,13.796,13.971,172246,0
2009-07-22,13.971,14.598,13.87,14.293,132331,0
2009-07-23,14.428,14.7,14.402,14.528,133037,0
2009-07-24,14.651,14.854,14.605,14.761,111302,0
2009-07-27,14.713,14.938,14.677,14.7,160198,0
2009-07-28,14.693,14.706,13.541,14.084,352581,0
2009-07-29,14.084,14.299,13.614,14.073,152753,0
2009-07-30,14.33,14.89,14.121,14.873,168136,0
2009-07-31,14.873,14.938,14.723,14.89,166973,0
2009-08-03,15.657,15.657,14.89,14.969,270539,0
2009-08-04,15.033,15.231,14.938,15.203,219538,0
2009-08-05,15.033,15.048,14.451,14.796,281558,0
2009-08-06,14.713,14.713,13.834,14.253,290973,0
2009-08-07,14.126,14.192,13.803,14.038,189267,0
2009-08-10,13.468,13.643,12.816,13.573,266108,0
2009-08-11,13.365,13.546,12.633,13.199,291374,0
2009-08-12,13.099,14.038,13.093,13.344,178033,0
2009-08-13,13.398,13.894,13.398,13.623,99950,0
2009-08-14,13.828,13.883,13.309,13.392,101859,0
2009-08-17,13.171,13.171,12.741,13.017,221858,0
2009-08-18,13.254,13.499,13.123,13.188,156085,0
2009-08-19,13.213,13.468,13.022,13.392,101278,0
2009-08-20,13.324,13.505,13.294,13.428,128640,0
2009-08-21,13.423,13.546,13.272,13.488,214983,0
2009-08-24,13.701,13.782,13.558,13.583,145193,0
2009-08-25,13.762,13.762,13.158,13.289,288898,0
2009-08-26,13.171,13.266,13.05,13.128,202137,0
2009-08-27,13.146,13.438,12.884,13.206,278089,0
2009-08-28,13.206,13.404,13.093,13.337,103751,0
2009-08-31,13.237,13.404,13.146,13.379,144563,0
2009-09-01,13.434,13.672,13.213,13.254,145072,0
2009-09-02,13.294,13.385,12.859,12.925,188245,0
2009-09-03,13.05,13.272,12.866,13.183,86077,0
2009-09-04,13.123,13.392,13.044,13.385,109902,0
2009-09-08,13.468,13.517,13.365,13.423,86216,0
2009-09-09,13.51,13.754,13.272,13.754,113668,0
2009-09-10,13.81,13.816,13.546,13.727,87620,0
2009-09-11,13.828,14,13.661,13.727,181350,0
2009-09-14,13.782,13.977,13.551,13.963,98832,0
2009-09-15,13.989,14.55,13.989,14.491,152576,0
2009-09-16,14.503,14.556,14.211,14.455,151505,0
2009-09-17,14.513,14.789,14.288,14.288,161750,0
2009-09-18,14.335,14.455,13.85,14.359,279065,0
2009-09-21,14.366,14.639,14.131,14.569,88323,0
2009-09-22,14.687,14.844,14.629,14.802,101592,0
2009-09-23,14.807,15.02,14.58,14.783,155535,0
2009-09-24,14.796,14.802,14.461,14.54,104327,0
2009-09-25,14.461,14.879,14.461,14.802,74799,0
2009-09-28,14.713,14.938,14.609,14.844,120787,0
2009-09-29,14.839,14.924,14.687,14.832,67427,0
2009-09-30,14.826,14.932,14.644,14.848,88394,0
2009-10-01,14.819,14.938,14.472,14.564,97838,0
2009-10-02,14.55,14.598,14.335,14.556,78003,0
2009-10-05,14.644,14.735,14.491,14.682,105060,0
2009-10-06,14.819,15.196,14.771,15.147,164951,0
2009-10-07,15.183,15.34,14.992,15.088,92267,0
2009-10-08,15.298,15.493,15.101,15.316,137909,0
2009-10-09,15.399,15.399,15.033,15.033,191592,0
2009-10-12,15.131,15.388,15.059,15.375,110651,0
2009-10-13,15.46,15.608,15.082,15.316,81346,0
2009-10-14,15.549,15.884,15.499,15.751,143832,0
2009-10-15,15.716,15.966,15.681,15.966,112805,0
2009-10-16,15.906,16.039,15.716,15.906,97716,0
2009-10-19,16.062,16.217,15.906,15.986,99724,0
2009-10-20,16.134,16.158,15.828,15.828,105911,0
2009-10-21,15.865,16.236,15.859,15.865,96993,0
2009-10-22,15.884,16.202,15.884,16.045,95056,0
2009-10-23,16.158,16.302,15.549,16.202,186749,0
2009-10-26,16.259,16.566,15.812,15.87,84333,0
2009-10-27,15.954,16.051,15.734,15.843,83267,0
2009-10-28,15.843,15.843,14.974,15.118,158280,0
2009-10-29,15.111,15.828,15.111,15.765,130974,0
2009-10-30,15.765,16.039,15.118,15.41,203874,0
2009-11-02,15.667,15.816,15.418,15.493,161773,0
2009-11-03,15.586,15.685,15.418,15.578,187551,0
2009-11-04,15.238,15.238,15.048,15.101,140711,0
2009-11-05,15.101,15.268,14.945,15.25,178917,0
2009-11-06,15.178,15.537,15.178,15.213,75661,0
2009-11-09,15.298,15.418,15.142,15.268,84386,0
2009-11-10,15.244,15.268,15.088,15.137,92032,0
2009-11-11,15.268,15.268,15.027,15.256,110568,0
2009-11-12,15.125,15.268,15.065,15.162,88211,0
2009-11-13,15.268,15.507,15.196,15.388,78283,0
2009-11-16,15.537,15.663,15.274,15.597,123519,0
2009-11-17,15.589,15.693,15.424,15.537,124917,0
2009-11-18,15.477,16.127,15.477,15.897,204194,0
2009-11-19,15.172,15.178,15.059,15.088,2734692,0
2009-11-20,15.183,15.183,14.974,15.172,435645,0
2009-11-23,15.351,15.351,14.981,14.999,309307,0
2009-11-24,15.167,15.178,14.938,15.101,291105,0
2009-11-25,15.183,15.238,15.027,15.19,303053,0
2009-11-27,15.033,15.183,14.938,15.065,105976,0
2009-11-30,15.02,15.172,14.951,15.02,181373,0
2009-12-01,15.167,15.178,14.986,15.155,283888,0
2009-12-02,15.155,15.208,14.959,14.999,261568,0
2009-12-03,14.969,15.131,14.969,15.02,205872,0
2009-12-04,15.065,15.172,14.879,14.999,222469,0
2009-12-07,15.082,15.238,15.033,15.208,358586,0
2009-12-08,15.208,15.298,15.082,15.238,246287,0
2009-12-09,15.316,15.34,15.213,15.274,181581,0
2009-12-10,15.368,15.734,15.274,15.674,299227,0
2009-12-11,15.781,15.781,15.537,15.703,287002,0
2009-12-14,15.776,15.913,15.739,15.902,345031,0
2009-12-15,15.897,15.966,15.848,15.889,353784,0
2009-12-16,15.897,16.253,15.897,16.248,261648,0
2009-12-17,16.253,16.619,16.224,16.409,220521,0
2009-12-18,16.552,16.958,16.458,16.458,493987,0
2009-12-21,16.499,16.834,16.499,16.773,313631,0
2009-12-22,16.75,16.952,16.731,16.952,238916,0
2009-12-23,17.024,17.495,16.948,17.258,215703,0
2009-12-24,17.311,17.615,17.251,17.437,100762,0
2009-12-28,17.388,17.55,17.33,17.501,199277,0
2009-12-29,17.58,17.712,17.479,17.509,159672,0
2009-12-30,17.298,17.562,17.113,17.526,141902,0
2009-12-31,17.597,17.748,17.46,17.669,147540,0
2010-01-04,17.666,17.897,17.605,17.867,193476,0
2010-01-05,17.963,18.226,17.825,18.136,262680,0
2010-01-06,18.232,18.369,17.999,18.272,187461,0
2010-01-07,18.142,18.226,17.913,18.149,191503,0
2010-01-08,18.083,18.22,17.902,18.119,215055,0
2010-01-11,18.123,18.159,17.969,18.015,148655,0
2010-01-12,17.956,17.988,17.341,17.509,391376,0
2010-01-13,17.372,17.641,16.88,17.615,313004,0
2010-01-14,17.683,17.825,17.61,17.717,176441,0
2010-01-15,17.741,17.85,17.666,17.809,166225,0
2010-01-19,17.754,18.338,17.754,18.314,276325,0
2010-01-20,18.314,18.369,18.1,18.338,150539,0
2010-01-21,18.374,18.441,17.844,17.939,191871,0
2010-01-22,18.022,18.392,17.717,17.993,176578,0
2010-01-25,17.999,18.513,17.999,18.452,174077,0
2010-01-26,18.411,18.81,18.411,18.508,152024,0
2010-01-27,18.627,18.825,18.107,18.338,145722,0
2010-01-28,18.555,18.656,18.303,18.536,130457,0
2010-01-29,18.733,18.787,18.093,18.286,235838,0
2010-02-01,18.493,18.637,18.256,18.608,218644,0
2010-02-02,18.608,18.906,18.584,18.674,222343,0
2010-02-03,18.237,18.493,17.765,17.951,231629,0
2010-02-04,17.892,17.897,17.33,17.448,310392,0
2010-02-05,17.337,17.337,15.991,17.134,682048,0
2010-02-08,17.138,17.509,17.036,17.448,107728,0
2010-02-09,17.442,17.813,17.442,17.694,186435,0
2010-02-10,17.699,17.741,16.958,17,388670,0
2010-02-11,17.06,17.121,17.029,17.078,235148,0
2010-02-12,16.942,17.491,16.904,17.413,152115,0
2010-02-16,17.531,17.892,17.473,17.86,151322,0
2010-02-17,17.922,17.928,17.634,17.8,102730,0
2010-02-18,17.699,18.201,17.634,18.136,199743,0
2010-02-19,18.212,18.286,17.902,18.093,133752,0
2010-02-22,18.22,18.22,18.048,18.089,89221,0
2010-02-23,18.149,18.165,17.622,17.825,183087,0
2010-02-24,17.809,18.036,17.669,17.988,75369,0
2010-02-25,17.913,18.03,17.795,17.939,190540,0
2010-02-26,17.932,18.429,17.922,18.418,122791,0
2010-03-01,18.549,19.048,18.465,19.027,199721,0
2010-03-02,19.11,19.116,18.913,18.942,214682,0
2010-03-03,18.972,19.02,18.536,18.572,81122,0
2010-03-04,18.913,19.027,18.555,18.649,152655,0
2010-03-05,18.846,19.001,18.632,18.972,88518,0
2010-03-08,19.105,19.229,18.906,19.001,265009,0
2010-03-09,19.001,19.392,19.001,19.392,230645,0
2010-03-10,19.443,19.839,19.157,19.78,162750,0
2010-03-11,19.635,20.019,19.57,19.775,99326,0
2010-03-12,19.78,20.042,19.631,19.983,278723,0
2010-03-15,19.845,19.934,19.631,19.641,105182,0
2010-03-16,19.691,19.775,19.6,19.712,102491,0
2010-03-17,19.635,20.156,19.635,20.083,112083,0
2010-03-18,20.232,20.239,19.518,19.654,169589,0
2010-03-19,19.775,19.775,19.044,19.177,155214,0
2010-03-22,19.015,19.372,18.493,19.241,180428,0
2010-03-23,19.146,19.527,19.146,19.33,67616,0
2010-03-24,19.33,19.33,18.985,19.048,79010,0
2010-03-25,19.318,19.318,18.555,18.733,171540,0
2010-03-26,18.733,18.899,18.584,18.899,119330,0
2010-03-29,19.091,19.617,18.906,19.001,148796,0
2010-03-30,18.942,19.403,18.942,19.151,130705,0
2010-03-31,19.198,19.233,19.165,19.212,40471,0
2010-04-01,19.355,19.368,19.271,19.318,110622,0
2010-04-05,19.482,19.719,19.45,19.712,96580,0
2010-04-06,19.712,19.803,19.522,19.749,93743,0
2010-04-07,19.575,19.648,19.486,19.589,105813,0
2010-04-08,19.582,19.905,19.421,19.898,103949,0
2010-04-09,19.898,19.898,19.696,19.785,95039,0
2010-04-12,19.726,19.898,19.641,19.768,102902,0
2010-04-13,19.905,19.905,19.533,19.654,105744,0
2010-04-14,19.61,20.185,19.594,20.035,117894,0
2010-04-15,19.905,20.167,19.803,20.103,110287,0
2010-04-16,20.035,20.083,19.552,19.785,157759,0
2010-04-19,19.564,19.852,19.564,19.668,95365,0
2010-04-20,19.654,20.054,19.654,19.93,70426,0
2010-04-21,19.898,20.054,19.868,19.994,68527,0
2010-04-22,20.011,20.109,19.898,20.109,33209,0
2010-04-23,19.994,20.317,19.994,20.281,58435,0
2010-04-26,20.317,20.375,20.222,20.258,93186,0
2010-04-27,20.258,20.652,19.94,19.999,168421,0
2010-04-28,19.965,20.269,19.754,20.019,68790,0
2010-04-29,20.222,20.281,19.916,20.031,91431,0
2010-04-30,20.192,20.215,19.924,19.99,67218,0
2010-05-03,20.138,20.544,19.983,20.239,156222,0
2010-05-04,20.226,20.226,19.822,20.097,140715,0
2010-05-05,19.54,19.676,17.61,19.45,413713,0
2010-05-06,19.301,19.428,17.628,18.919,384846,0
2010-05-07,18.523,18.674,16.874,18.345,415132,0
2010-05-10,18.84,19.085,18.123,18.268,237658,0
2010-05-11,18.136,18.519,17.887,18.201,255999,0
2010-05-12,18.1,18.476,18.048,18.447,126660,0
2010-05-13,18.434,18.584,18.196,18.35,138097,0
2010-05-14,18.149,18.465,17.867,18.196,149295,0
2010-05-17,18.392,18.4,16.983,17.689,272774,0
2010-05-18,17.988,18.243,17.61,17.892,168265,0
2010-05-19,17.839,17.839,16.344,17.121,295682,0
2010-05-20,16.656,16.845,16.372,16.768,272060,0
2010-05-21,16.451,17.33,16.153,16.858,227422,0
2010-05-24,16.822,17.262,16.628,16.647,95666,0
2010-05-25,16.361,16.642,16.148,16.426,229095,0
2010-05-26,16.492,17.402,16.492,17.175,237732,0
2010-05-27,17.867,17.988,17.597,17.908,217381,0
2010-05-28,17.867,18.043,17.628,17.867,67295,0
2010-06-01,17.784,18.056,17.376,17.539,146896,0
2010-06-02,17.58,17.988,17.479,17.712,127656,0
2010-06-03,17.778,18.048,17.76,17.993,115816,0
2010-06-04,17.944,18.043,17.337,17.58,142023,0
2010-06-07,17.521,17.778,17.107,17.247,176213,0
2010-06-08,17.149,17.652,17.036,17.485,159650,0
2010-06-09,17.509,17.795,17.126,17.442,188958,0
2010-06-10,17.735,18.008,17.58,17.897,139318,0
2010-06-11,17.754,18.159,17.628,17.988,188078,0
2010-06-14,18.268,18.387,18.1,18.154,161494,0
2010-06-15,18.25,18.434,18.107,18.333,124874,0
2010-06-16,18.136,18.418,17.928,18.286,107314,0
2010-06-17,18.303,18.523,18.208,18.418,128975,0
2010-06-18,18.476,18.519,18.237,18.237,100746,0
2010-06-21,18.536,18.69,18.345,18.392,103682,0
2010-06-22,18.374,18.762,18.35,18.62,159129,0
2010-06-23,18.769,19.044,18.418,19.044,122026,0
2010-06-24,19.027,19.361,18.894,19.08,92684,0
2010-06-25,19.063,19.342,18.89,19.249,126024,0
2010-06-28,19.29,19.432,19.271,19.361,112763,0
2010-06-29,19.271,19.378,19.085,19.295,123622,0
2010-06-30,19.317,19.421,19.077,19.087,191099,0
2010-07-01,19.193,19.283,18.418,19.033,172155,0
2010-07-02,18.931,19.187,18.919,19.063,176880,0
2010-07-06,19.397,19.397,19.015,19.122,62643,0
2010-07-07,19.183,19.719,19.11,19.707,121077,0
2010-07-08,19.719,20.317,19.691,20.251,136384,0
2010-07-09,20.274,20.465,20.124,20.353,187308,0
2010-07-12,20.45,20.45,20.083,20.258,143696,0
2010-07-13,20.317,20.388,20.174,20.388,177144,0
2010-07-14,20.444,20.61,20.293,20.604,102786,0
2010-07-15,20.604,20.866,20.365,20.818,113636,0
2010-07-16,20.68,20.884,20.497,20.842,177668,0
2010-07-19,20.884,20.915,20.623,20.842,116326,0
2010-07-20,20.735,21.065,20.585,21.04,157373,0
2010-07-21,21.015,21.238,20.915,21.195,174629,0
2010-07-22,21.351,21.781,21.153,21.484,169643,0
2010-07-23,21.351,21.543,21.208,21.536,114457,0
2010-07-26,21.521,21.649,21.214,21.453,107683,0
2010-07-27,21.506,21.543,20.922,21.116,135004,0
2010-07-28,20.855,21.208,19.905,21.177,228663,0
2010-07-29,21.219,21.477,21.052,21.224,195726,0
2010-07-30,21.065,21.442,21.005,21.394,82033,0
2010-08-02,21.513,21.906,21.448,21.672,120204,0
2010-08-03,21.626,21.847,21.513,21.565,115928,0
2010-08-04,21.506,21.506,20.778,21.015,186809,0
2010-08-05,20.98,21.022,20.818,20.825,136385,0
2010-08-06,20.758,20.825,20.394,20.735,186031,0
2010-08-09,20.866,20.866,20.007,20.388,209409,0
2010-08-10,20.287,20.365,20.06,20.215,241453,0
2010-08-11,19.361,19.432,19.044,19.056,1906318,0
2010-08-12,18.89,19.397,18.656,19.378,600553,0
2010-08-13,19.361,19.421,19.146,19.337,267998,0
2010-08-16,19.421,19.45,19.193,19.421,290227,0
2010-08-17,19.522,19.522,19.337,19.45,302473,0
2010-08-18,19.552,19.61,19.29,19.355,238194,0
2010-08-19,19.368,19.45,19.308,19.368,129032,0
2010-08-20,19.271,19.325,19.129,19.283,179366,0
2010-08-23,19.271,19.45,19.219,19.259,72450,0
2010-08-24,19.129,19.17,18.816,18.949,274126,0
2010-08-25,18.942,19.056,18.549,18.949,162563,0
2010-08-26,18.936,19.069,18.572,18.936,143216,0
2010-08-27,19.157,19.318,18.859,19.241,79887,0
2010-08-30,19.241,19.249,18.936,19.085,108526,0
2010-08-31,18.888,19.19,18.845,18.979,174788,0
2010-09-01,19.187,19.313,18.979,19.254,109507,0
2010-09-02,19.165,19.384,19.027,19.384,97388,0
2010-09-03,19.893,19.893,19.198,19.342,129547,0
2010-09-07,19.432,19.463,19.254,19.392,106914,0
2010-09-08,19.349,19.421,19.206,19.29,111656,0
2010-09-09,19.428,19.682,19.259,19.61,253880,0
2010-09-10,19.6,19.641,19.421,19.575,176799,0
2010-09-13,19.648,19.671,19.368,19.671,174070,0
2010-09-14,19.66,19.719,19.512,19.522,119255,0
2010-09-15,19.512,19.654,19.361,19.594,115419,0
2010-09-16,19.54,19.6,19.403,19.564,92666,0
2010-09-17,19.482,19.66,19.361,19.66,218794,0
2010-09-20,19.671,19.951,19.552,19.863,212191,0
2010-09-21,19.775,19.898,19.712,19.79,123314,0
2010-09-22,19.749,20.007,19.749,19.947,108924,0
2010-09-23,19.696,20.011,19.641,19.768,185747,0
2010-09-24,19.707,19.822,19.607,19.719,164574,0
2010-09-27,19.719,19.803,19.61,19.66,115763,0
2010-09-28,19.691,19.817,19.6,19.817,114540,0
2010-09-29,19.696,19.916,19.671,19.839,154089,0
2010-09-30,19.959,20.019,19.78,20.019,197960,0
2010-10-01,20.06,20.281,19.93,20.204,114633,0
2010-10-04,20.119,20.287,19.959,20.226,89853,0
2010-10-05,20.317,20.46,20.179,20.353,171664,0
2010-10-06,20.359,20.623,20.293,20.465,106790,0
2010-10-07,20.55,20.855,20.417,20.825,194382,0
2010-10-08,20.742,20.866,20.623,20.746,121721,0
2010-10-11,20.724,20.915,20.638,20.849,136940,0
2010-10-12,20.724,21.094,20.579,21.094,192683,0
2010-10-13,21.153,21.506,21.112,21.38,195536,0
2010-10-14,21.363,21.363,21.011,21.116,182977,0
2010-10-15,21.208,21.208,21.011,21.112,73148,0
2010-10-18,21.076,21.394,21.076,21.219,115866,0
2010-10-19,21.214,21.309,20.915,21.088,97091,0
2010-10-20,21.076,21.453,21.076,21.201,184654,0
2010-10-21,21.328,21.328,20.855,20.98,147779,0
2010-10-22,20.909,21.081,20.766,20.922,73202,0
2010-10-25,20.952,21.32,20.915,20.987,129864,0
2010-10-26,20.992,21.148,20.944,21.148,76613,0
2010-10-27,21.046,21.266,21.046,21.224,102482,0
2010-10-28,21.386,21.484,21.135,21.23,87793,0
2010-10-29,21.318,21.327,21.215,21.318,94601,0
2010-11-01,21.448,21.62,21.448,21.513,98959,0
2010-11-02,21.613,21.714,21.37,21.654,137749,0
2010-11-03,21.208,21.394,21.03,21.394,157725,0
2010-11-04,21.584,21.714,21.256,21.421,151229,0
2010-11-05,21.484,21.679,21.292,21.613,98044,0
2010-11-08,21.477,21.607,21.32,21.513,95064,0
2010-11-09,21.513,21.663,21.414,21.663,176966,0
2010-11-10,20.68,20.825,20.652,20.711,2797236,0
2010-11-11,20.615,20.794,20.615,20.716,484877,0
2010-11-12,20.778,20.818,20.615,20.67,323806,0
2010-11-15,20.742,20.832,20.615,20.794,315224,0
2010-11-16,20.674,20.724,20.465,20.707,455222,0
2010-11-17,20.735,20.773,20.615,20.658,232499,0
2010-11-18,20.658,20.766,20.615,20.68,234970,0
2010-11-19,20.73,20.849,20.674,20.849,161322,0
2010-11-22,20.849,20.849,20.615,20.794,156226,0
2010-11-23,20.716,20.794,20.567,20.788,136703,0
2010-11-24,20.814,20.832,20.67,20.716,122409,0
2010-11-26,20.674,20.801,20.674,20.794,13062,0
2010-11-29,20.688,20.849,20.638,20.849,131518,0
2010-11-30,20.81,20.857,20.681,20.857,157109,0
2010-12-01,20.855,20.88,20.707,20.855,207658,0
2010-12-02,20.73,21.034,20.73,21.034,457163,0
2010-12-03,20.884,21.135,20.615,21.135,301460,0
2010-12-06,21.148,21.303,20.998,21.292,307639,0
2010-12-07,21.357,21.373,21.088,21.238,265098,0
2010-12-08,21.238,21.298,21.076,21.19,165352,0
2010-12-09,21.148,21.26,21.065,21.26,165077,0
2010-12-10,21.201,21.344,21.201,21.23,204074,0
2010-12-13,21.272,21.363,21.243,21.32,305917,0
2010-12-14,21.266,21.453,21.166,21.32,477601,0
2010-12-15,21.256,21.363,21.141,21.357,236944,0
2010-12-16,21.38,21.38,20.992,21.252,165286,0
2010-12-17,21.272,21.421,21.183,21.421,239661,0
2010-12-20,21.351,21.414,21.1,21.201,102336,0
2010-12-21,21.333,21.448,21.243,21.411,130112,0
2010-12-22,21.453,21.698,21.421,21.669,137115,0
2010-12-23,21.669,21.906,21.607,21.734,87441,0
2010-12-27,21.654,22.05,21.55,21.931,123338,0
2010-12-28,22.055,22.26,21.931,22.182,163199,0
2010-12-29,22.173,22.257,22.057,22.1,99816,0
2010-12-30,22.114,22.616,22.046,22.221,137105,0
2010-12-31,22.228,22.51,22.11,22.347,76740,0
2011-01-03,22.265,22.475,22.182,22.355,161724,0
2011-01-04,22.511,22.541,22.133,22.391,197591,0
2011-01-05,22.032,22.534,21.991,22.373,146813,0
2011-01-06,22.271,22.462,22.152,22.449,198813,0
2011-01-07,22.526,22.553,22.349,22.553,125565,0
2011-01-10,22.618,23.095,22.588,23.06,179925,0
2011-01-11,23.149,23.653,22.982,23.645,257169,0
2011-01-12,24.056,24.213,23.694,24.077,287815,0
2011-01-13,24.081,24.159,23.735,23.897,187104,0
2011-01-14,23.903,23.903,23.7,23.753,115897,0
2011-01-18,23.758,23.834,22.982,23.295,288403,0
2011-01-19,23.366,23.411,22.769,23.066,204030,0
2011-01-20,23.006,23.006,22.337,22.727,212457,0
2011-01-21,22.851,22.886,22.48,22.625,171177,0
2011-01-24,22.605,23.037,22.605,22.856,171449,0
2011-01-25,22.94,23.209,22.667,22.736,239991,0
2011-01-26,22.94,23.257,22.701,23.125,215298,0
2011-01-27,23.133,23.305,23.006,23.095,110134,0
2011-01-28,23.263,23.346,22.929,23.113,206124,0
2011-01-31,23.233,23.69,23.194,23.578,208236,0
2011-02-01,23.873,24.129,23.741,23.961,235533,0
2011-02-02,23.933,24.428,23.913,24.286,203973,0
2011-02-03,24.123,24.692,23.688,24.692,566811,0
2011-02-04,24.656,25.026,24.015,24.836,252716,0
2011-02-07,24.829,25.259,24.643,24.889,435511,0
2011-02-08,24.884,25.235,24.636,25.156,370597,0
2011-02-09,24.971,25.156,24.684,25.086,246368,0
2011-02-10,25.019,25.093,24.65,24.669,200286,0
2011-02-11,24.669,24.793,24.369,24.464,95278,0
2011-02-14,24.5,24.913,24.422,24.858,185470,0
2011-02-15,24.815,24.841,24.594,24.737,186514,0
2011-02-16,24.924,25.019,24.663,24.737,140662,0
2011-02-18,24.905,25.443,24.889,25.443,204865,0
2011-02-22,25.443,25.443,24.583,24.841,193520,0
2011-02-23,24.967,25.241,24.56,24.621,152009,0
2011-02-24,24.733,25.026,24.273,24.757,232726,0
2011-02-25,24.697,25.438,24.697,25.283,207443,0
2011-02-28,25.428,25.428,25.125,25.253,89424,0
2011-03-01,25.277,25.324,24.955,24.977,308555,0
2011-03-02,25.069,25.093,24.601,24.955,169077,0
2011-03-03,25.026,25.354,25.007,25.074,104126,0
2011-03-04,24.021,24.135,23.861,24.077,3052587,0
2011-03-07,24.021,24.23,23.993,24.113,610413,0
2011-03-08,24.01,24.052,23.903,23.943,447644,0
2011-03-09,23.933,23.975,23.753,23.787,683849,0
2011-03-10,23.753,23.843,22.391,23.395,837395,0
2011-03-11,23.305,23.729,23.305,23.665,276100,0
2011-03-14,23.516,23.783,23.401,23.516,219714,0
2011-03-15,23.154,23.657,23.037,23.336,288621,0
2011-03-16,23.366,23.681,23.006,23.305,242162,0
2011-03-17,23.726,23.853,23.3,23.637,226625,0
2011-03-18,23.724,23.866,23.479,23.866,365497,0
2011-03-21,23.903,24.045,23.778,24.035,203807,0
2011-03-22,24.021,24.077,23.873,24.035,133256,0
2011-03-23,23.975,24.106,23.883,24.081,110048,0
2011-03-24,24.166,24.23,24.028,24.23,282180,0
2011-03-25,24.171,24.251,24.153,24.19,113792,0
2011-03-28,24.147,24.259,23.772,23.975,153708,0
2011-03-29,23.986,24.035,23.694,23.808,162450,0
2011-03-30,24.081,24.225,23.92,24.045,107642,0
2011-03-31,24.138,24.208,24.081,24.201,176343,0
2011-04-01,24.23,24.5,24.219,24.256,353257,0
2011-04-04,24.266,24.471,24.266,24.453,181713,0
2011-04-05,24.453,24.494,24.234,24.331,159791,0
2011-04-06,24.316,24.471,24.292,24.337,139513,0
2011-04-07,24.384,24.501,24.314,24.476,116236,0
2011-04-08,24.494,24.494,24.356,24.427,131566,0
2011-04-11,24.369,24.453,24.225,24.322,200358,0
2011-04-12,24.246,24.488,23.906,24.453,247012,0
2011-04-13,24.488,24.589,24.343,24.416,142654,0
2011-04-14,24.356,24.71,24.316,24.525,277219,0
2011-04-15,24.637,24.889,24.476,24.828,181772,0
2011-04-18,24.724,25.005,24.518,24.993,222288,0
2011-04-19,25.028,25.386,24.998,25.338,222613,0
2011-04-20,25.415,25.774,25.16,25.677,340869,0
2011-04-21,25.725,25.826,25.452,25.798,141658,0
2011-04-25,25.61,25.997,25.61,25.825,99204,0
2011-04-26,25.992,26.156,25.778,26.003,203003,0
2011-04-27,26.108,26.373,25.785,26.198,142785,0
2011-04-28,26.245,26.575,26.174,26.471,216377,0
2011-04-29,26.537,26.705,26.444,26.62,147715,0
2011-05-02,26.754,26.774,26.003,26.294,235802,0
2011-05-03,26.229,26.561,26.045,26.368,509376,0
2011-05-04,26.245,26.3,25.227,25.767,517613,0
2011-05-05,25.361,25.7,24.622,25.258,301140,0
2011-05-06,25.283,25.859,25.191,25.578,157810,0
2011-05-09,25.64,26.003,25.361,25.761,190790,0
2011-05-10,25.75,26.003,25.75,25.933,158034,0
2011-05-11,25.944,26.15,25.312,25.562,211433,0
2011-05-12,25.258,25.565,24.914,25.191,220893,0
2011-05-13,25.331,25.757,24.341,24.604,200409,0
2011-05-16,24.525,24.737,24.01,24.326,181354,0
2011-05-17,24.144,24.283,22.924,22.98,694258,0
2011-05-18,23.187,23.609,23.187,23.609,326070,0
2011-05-19,23.876,23.986,23.555,23.846,309456,0
2011-05-20,23.912,24.216,23.804,24.108,224355,0
2011-05-23,23.853,24.124,23.846,24.04,187948,0
2011-05-24,24.114,24.453,23.755,24.04,162711,0
2011-05-25,23.918,24.241,23.918,24.003,215379,0
2011-05-26,24.052,24.378,23.997,24.331,148243,0
2011-05-27,24.336,24.584,24.336,24.549,96093,0
2011-05-31,24.795,25.033,24.476,24.571,123023,0
2011-06-01,24.518,24.637,24.108,24.178,222937,0
2011-06-02,24.197,24.253,23.956,24.087,232594,0
2011-06-03,23.865,24.246,23.67,24.003,115860,0
2011-06-06,24.028,24.178,23.477,23.543,84150,0
2011-06-07,23.682,23.768,23.463,23.536,124031,0
2011-06-08,23.515,23.876,23.159,23.429,190212,0
2011-06-09,23.731,23.979,23.506,23.859,175987,0
2011-06-10,23.859,24.391,23.839,24.29,189785,0
2011-06-13,24.384,24.471,24.29,24.362,165892,0
2011-06-14,24.397,24.666,24.348,24.611,218498,0
2011-06-15,24.513,24.666,24.299,24.494,338443,0
2011-06-16,24.581,24.581,23.72,23.947,136942,0
2011-06-17,24.178,24.446,23.209,23.264,344884,0
2011-06-20,23.209,23.524,22.761,23.154,263129,0
2011-06-21,23.234,24.161,23.154,24.071,209127,0
2011-06-22,24.057,24.81,24.057,24.173,294424,0
2011-06-23,23.997,24.294,23.524,24.149,314370,0
2011-06-24,24.081,24.513,23.961,24.507,156747,0
2011-06-27,24.525,24.687,23.325,23.579,391903,0
2011-06-28,23.774,24.246,23.774,24.003,239645,0
2011-06-29,24.094,24.731,24.094,24.476,248177,0
2011-06-30,24.732,24.952,24.577,24.832,141425,0
2011-07-01,24.889,25,24.551,24.916,144602,0
2011-07-05,24.851,24.995,24.538,24.851,156177,0
2011-07-06,24.784,25.145,24.712,25.038,203501,0
2011-07-07,25.248,25.431,25.145,25.302,120797,0
2011-07-08,25.044,25.395,24.723,25.332,134376,0
2011-07-11,25.191,25.191,24.646,25.04,153227,0
2011-07-12,24.931,25.202,24.84,25.08,101204,0
2011-07-13,25.064,25.276,24.695,24.749,281158,0
2011-07-14,24.792,24.84,24.27,24.518,260790,0
2011-07-15,24.587,25.218,24.502,25.024,340271,0
2011-07-18,24.921,25.064,24.404,25.005,193017,0
2011-07-19,25.283,25.456,25.19,25.456,89696,0
2011-07-20,25.689,25.736,25.343,25.402,89991,0
2011-07-21,25.578,25.614,25.191,25.24,138338,0
2011-07-22,25.289,25.389,25.19,25.389,92917,0
2011-07-25,25.269,25.409,24.439,24.568,337969,0
2011-07-26,24.614,24.834,24.251,24.446,363754,0
2011-07-27,24.761,24.931,24.087,24.446,179133,0
2011-07-28,24.383,24.851,24.347,24.39,136588,0
2011-07-29,24.338,25.019,24.119,24.927,233677,0
2011-08-01,25.326,26.017,25.087,25.308,209343,0
2011-08-02,25.345,25.564,25.166,25.345,424531,0
2011-08-03,25.808,25.808,24.931,25.467,524137,0
2011-08-04,25.356,25.535,23.85,24.021,339921,0
2011-08-05,24.101,24.545,22.188,24.118,786209,0
2011-08-08,23.394,23.549,21.172,21.607,534700,0
2011-08-09,21.844,23.191,21.769,22.894,591860,0
2011-08-10,22.532,24.082,22.353,23.149,329802,0
2011-08-11,23.37,23.996,23.37,23.534,464017,0
2011-08-12,23.991,24.471,23.2,23.566,229208,0
2011-08-15,23.868,24.18,23.85,24.002,147524,0
2011-08-16,23.862,24.138,23.49,24.109,116791,0
2011-08-17,24.188,24.459,23.94,24.169,99452,0
2011-08-18,23.363,23.85,22.804,23.344,280455,0
2011-08-19,23.024,23.37,22.741,22.828,124927,0
2011-08-22,24.052,24.052,22.151,22.299,247492,0
2011-08-23,22.391,22.926,22.273,22.746,132980,0
2011-08-24,22.635,23.078,22.376,22.804,79943,0
2011-08-25,22.937,22.937,22.217,22.668,102377,0
2011-08-26,22.575,23.227,22.385,23.018,84724,0
2011-08-29,23.149,23.75,23.078,23.566,63990,0
2011-08-30,23.487,24.109,23.363,23.701,101799,0
2011-08-31,23.81,24.007,23.671,23.865,92403,0
2011-09-01,23.799,24.04,23.707,23.738,122390,0
2011-09-02,23.69,23.889,23.371,23.558,292325,0
2011-09-06,23.136,23.449,22.889,23.319,106368,0
2011-09-07,23.504,23.77,23.306,23.597,197872,0
2011-09-08,23.56,23.744,23.136,23.628,133883,0
2011-09-09,23.437,23.776,23.276,23.615,141976,0
2011-09-12,23.319,23.843,23.165,23.597,158013,0
2011-09-13,23.59,23.59,23.074,23.4,165955,0
2011-09-14,23.461,23.762,23.105,23.634,147701,0
2011-09-15,23.923,23.984,23.195,23.363,538384,0
2011-09-16,23.306,23.554,22.845,23.078,212392,0
2011-09-19,22.834,23.487,22.834,23.381,141187,0
2011-09-20,23.344,23.512,23.191,23.487,169398,0
2011-09-21,23.518,23.756,23.487,23.518,116776,0
2011-09-22,23.109,23.301,22.625,23.018,168697,0
2011-09-23,22.845,23.158,22.79,22.864,129575,0
2011-09-26,22.944,23.319,22.619,23.222,88946,0
2011-09-27,23.701,24.132,23.696,23.868,112662,0
2011-09-28,23.978,24.459,23.301,23.689,205740,0
2011-09-29,24.256,24.889,23.991,24.251,234210,0
2011-09-30,24.08,24.807,23.869,24.629,232778,0
2011-10-03,24.465,24.507,22.944,23.055,205762,0
2011-10-04,22.691,23.114,22.009,23.114,206163,0
2011-10-05,22.995,23.751,22.773,23.345,107501,0
2011-10-06,23.391,24.027,23.152,23.746,105268,0
2011-10-07,23.868,24.126,23.817,23.862,118793,0
2011-10-10,24.251,24.446,23.954,24.293,210479,0
2011-10-11,24.23,25.08,24.23,24.705,117637,0
2011-10-12,24.944,25.131,24.669,24.889,81236,0
2011-10-13,24.834,25.012,24.62,24.944,143516,0
2011-10-14,25.231,25.231,24.944,25.127,86948,0
2011-10-17,25.18,25.45,24.421,24.532,165613,0
2011-10-18,24.62,24.931,24.347,24.791,111058,0
2011-10-19,24.772,25.159,24.684,24.766,91235,0
2011-10-20,24.815,25.24,24.598,25.173,75577,0
2011-10-21,25.58,25.588,25.05,25.169,95728,0
2011-10-24,25.264,25.556,24.963,25.363,97030,0
2011-10-25,25.182,25.567,24.952,25.463,228566,0
2011-10-26,25.506,25.96,25.264,25.85,165829,0
2011-10-27,26.432,26.444,25.968,26.175,135703,0
2011-10-28,26.162,26.887,25.551,26.718,147821,0
2011-10-31,26.61,27.542,26.521,27.041,203280,0
2011-11-01,26.473,27.223,26.473,27.082,189103,0
2011-11-02,27.256,27.256,26.937,27.043,156987,0
2011-11-03,27.055,27.405,26.875,26.957,110652,0
2011-11-04,26.987,27.317,26.705,27.31,117368,0
2011-11-07,27.093,27.413,26.861,27.354,114899,0
2011-11-08,27.48,27.48,26.861,27.339,118182,0
2011-11-09,27.004,27.452,26.918,27.055,81215,0
2011-11-10,27.31,27.667,27.112,27.604,91320,0
2011-11-11,27.675,27.729,27.238,27.632,148246,0
2011-11-14,27.599,28.105,27.599,27.88,160830,0
2011-11-15,27.936,28.042,27.55,27.984,105468,0
2011-11-16,27.632,28.099,27.632,27.875,60934,0
2011-11-17,27.694,28.173,27.686,28.099,208093,0
2011-11-18,28.169,28.235,27.8,28.111,385331,0
2011-11-21,28.014,28.014,27.48,27.936,141930,0
2011-11-22,27.843,28.099,27.729,27.974,121108,0
2011-11-23,27.886,27.886,27.119,27.162,256268,0
2011-11-25,27.055,27.429,27,27.429,15967,0
2011-11-28,27.743,27.936,27.188,27.23,101981,0
2011-11-29,27.23,27.23,26.725,26.913,134765,0
2011-11-30,27.215,27.3,26.584,26.796,218985,0
2011-12-01,26.732,27.17,26.732,27.104,222300,0
2011-12-02,27.119,27.223,26.869,27.055,181301,0
2011-12-05,27.452,27.854,27.347,27.354,145688,0
2011-12-06,27.408,27.666,27.397,27.641,182660,0
2011-12-07,27.642,28.056,27.567,27.854,106336,0
2011-12-08,27.816,27.925,27.611,27.75,64943,0
2011-12-09,27.719,28.05,27.604,28.028,113524,0
2011-12-12,27.843,27.974,27.713,27.969,166093,0
2011-12-13,28.066,28.225,27.767,27.911,200819,0
2011-12-14,27.88,27.963,27.423,27.575,175845,0
2011-12-15,27.667,27.854,27.436,27.843,147860,0
2011-12-16,27.963,28.042,27.267,27.347,222790,0
2011-12-19,27.488,27.517,27.17,27.394,201781,0
2011-12-20,27.694,27.787,27.436,27.655,222181,0
2011-12-21,27.642,28.41,27.53,28.131,180666,0
2011-12-22,28.504,28.504,28.217,28.417,80155,0
2011-12-23,28.511,28.586,28.285,28.554,159168,0
2011-12-27,28.611,28.879,28.491,28.799,112570,0
2011-12-28,28.935,28.935,28.574,28.879,81171,0
2011-12-29,28.841,29.872,28.791,29.698,196355,0
2011-12-30,29.872,29.932,29.501,29.646,216055,0
2012-01-03,29.899,30.272,29.772,29.91,285567,0
2012-01-04,29.916,30.471,29.785,30.464,153803,0
2012-01-05,30.346,30.683,30.065,30.26,184564,0
2012-01-06,29.978,30.083,29.304,30.083,193405,0
2012-01-09,30.083,30.335,29.574,30.229,135863,0
2012-01-10,30.285,30.317,29.08,29.392,147988,0
2012-01-11,29.326,29.396,28.831,28.876,117373,0
2012-01-12,28.864,29.269,28.458,28.837,179982,0
2012-01-13,28.692,28.826,28.509,28.655,171936,0
2012-01-17,28.872,29.022,28.561,28.681,244201,0
2012-01-18,28.655,28.791,28.21,28.367,222161,0
2012-01-19,28.394,28.992,28.262,28.904,102238,0
2012-01-20,28.864,29.334,28.617,29.313,125933,0
2012-01-23,29.579,29.854,29.418,29.717,87062,0
2012-01-24,29.722,30.272,29.51,29.904,187357,0
2012-01-25,29.823,30.291,29.622,30.08,72140,0
2012-01-26,30.034,30.289,29.897,30.212,61205,0
2012-01-27,29.99,30.237,29.729,29.966,158049,0
2012-01-30,29.96,30.021,29.485,29.939,123171,0
2012-01-31,29.937,30.475,29.799,30.408,183691,0
2012-02-01,30.478,31.187,30.445,30.775,145024,0
2012-02-02,30.686,30.869,30.11,30.503,151511,0
2012-02-03,30.731,30.846,30.138,30.319,115262,0
2012-02-06,30.251,30.529,29.909,30.13,142916,0
2012-02-07,30.034,30.13,29.873,30.034,90420,0
2012-02-08,30.123,30.212,29.866,29.983,72739,0
2012-02-09,29.983,30.8,29.909,30.516,117377,0
2012-02-10,30.37,30.37,29.699,29.814,179038,0
2012-02-13,29.843,30.415,29.822,30.326,66482,0
2012-02-14,30.788,30.788,30.181,30.523,145914,0
2012-02-15,30.58,30.58,30.117,30.402,219187,0
2012-02-16,30.523,31.232,30.231,30.694,281463,0
2012-02-17,30.694,30.694,29.96,30.333,106289,0
2012-02-21,30.464,30.853,30.2,30.566,119286,0
2012-02-22,30.427,30.498,29.934,30.138,99411,0
2012-02-23,30.162,30.289,29.972,30.262,54904,0
2012-02-24,30.34,30.503,30.138,30.268,92310,0
2012-02-27,30.162,30.724,30.011,30.541,172258,0
2012-02-28,30.383,30.738,30.289,30.616,89374,0
2012-02-29,30.64,30.972,30.227,30.824,108860,0
2012-03-01,30.782,31.334,30.591,31.15,151756,0
2012-03-02,29.822,29.843,29.56,29.592,6255205,0
2012-03-05,29.592,29.68,29.592,29.604,822966,0
2012-03-06,29.433,29.509,29.118,29.173,782811,0
2012-03-07,29.08,29.288,28.914,29.256,202947,0
2012-03-08,29.433,29.492,29.156,29.173,482309,0
2012-03-09,29.136,29.477,29.128,29.477,251001,0
2012-03-12,29.39,29.592,29.244,29.56,236903,0
2012-03-13,29.604,29.604,29.334,29.574,275277,0
2012-03-14,29.509,29.56,29.15,29.232,286071,0
2012-03-15,29.211,29.211,28.757,29.118,328724,0
2012-03-16,29.118,29.611,29.084,29.579,643134,0
2012-03-19,29.496,29.902,29.218,29.866,398360,0
2012-03-20,29.599,29.843,29.441,29.838,256183,0
2012-03-21,29.866,29.866,29.477,29.814,237531,0
2012-03-22,29.641,29.745,29.503,29.611,242196,0
2012-03-23,29.426,29.788,29.426,29.752,257993,0
2012-03-26,29.775,29.866,29.546,29.72,159234,0
2012-03-27,29.655,29.807,29.301,29.401,256012,0
2012-03-28,29.37,29.37,28.611,28.769,180127,0
2012-03-29,28.561,28.598,28.198,28.42,280755,0
2012-03-30,28.411,29.044,28.411,29.02,220819,0
2012-04-02,28.979,29.344,28.655,29.262,162587,0
2012-04-03,29.166,29.315,29.039,29.27,142281,0
2012-04-04,29.039,29.117,28.703,28.801,232587,0
2012-04-05,28.614,28.948,28.609,28.764,74866,0
2012-04-09,28.465,28.687,28.396,28.675,102772,0
2012-04-10,28.687,28.826,27.662,28.034,251876,0
2012-04-11,28.226,28.293,27.844,27.951,161031,0
2012-04-12,27.864,28.566,27.781,28.406,174592,0
2012-04-13,28.406,28.63,28.406,28.561,106235,0
2012-04-16,28.648,28.737,28.124,28.219,132920,0
2012-04-17,28.46,28.737,28.21,28.292,171732,0
2012-04-18,28.192,28.561,27.978,28.509,244061,0
2012-04-19,28.319,28.815,28.263,28.815,180072,0
2012-04-20,28.827,28.929,28.653,28.839,166500,0
2012-04-23,28.611,28.821,28.42,28.719,170874,0
2012-04-24,28.769,28.806,28.617,28.687,106966,0
2012-04-25,28.826,28.826,28.534,28.548,124547,0
2012-04-26,28.402,28.764,28.381,28.698,121115,0
2012-04-27,28.769,28.801,28.609,28.801,121319,0
2012-04-30,28.799,28.995,28.722,28.995,103291,0
2012-05-01,29.013,29.079,28.627,29.033,161809,0
2012-05-02,29.097,29.211,28.816,28.975,211147,0
2012-05-03,28.839,28.839,28.166,28.345,146706,0
2012-05-04,28.307,28.929,28.268,28.898,134659,0
2012-05-07,28.68,28.801,28.268,28.582,219454,0
2012-05-08,28.28,28.46,26.688,28.028,368439,0
2012-05-09,28.099,28.099,27.309,27.386,171056,0
2012-05-10,27.587,27.863,27.426,27.766,176722,0
2012-05-11,27.894,27.945,27.303,27.395,190494,0
2012-05-14,27.126,27.343,26.985,27.258,240225,0
2012-05-15,27.195,27.354,27.111,27.208,256062,0
2012-05-16,27.368,27.4,27.111,27.339,109612,0
2012-05-17,27.303,27.361,27.092,27.17,158567,0
2012-05-18,27.361,27.611,26.938,26.938,496796,0
2012-05-21,26.985,27.497,26.778,27.463,199567,0
2012-05-22,27.368,28.525,27.3,27.894,415555,0
2012-05-23,27.676,27.786,27.066,27.463,111220,0
2012-05-24,27.286,27.7,26.978,27.227,105199,0
2012-05-25,27.137,27.137,26.552,27.007,184335,0
2012-05-29,27.119,27.142,26.49,26.513,266552,0
2012-05-30,26.302,26.513,25.466,25.691,292932,0
2012-05-31,25.719,25.719,24.657,25.268,522203,0
2012-06-01,25.037,25.165,24.116,24.129,602974,0
2012-06-04,24.156,24.22,23.431,23.674,407693,0
2012-06-05,23.583,24.22,23.449,23.969,259803,0
2012-06-06,24.137,25.243,24.137,24.946,253240,0
2012-06-07,25.189,25.672,25.088,25.178,187222,0
2012-06-08,25.127,25.127,24.632,24.767,239872,0
2012-06-11,24.966,25.165,24.87,24.993,124075,0
2012-06-12,24.966,25.118,24.916,25.118,150615,0
2012-06-13,25.088,25.184,24.966,25.184,83552,0
2012-06-14,25.222,25.743,24.931,25.575,135538,0
2012-06-15,25.653,25.653,25.061,25.261,298898,0
2012-06-18,25.088,25.088,24.767,24.856,110114,0
2012-06-19,25.134,25.575,24.993,25.281,136359,0
2012-06-20,25.415,25.486,25.005,25.14,106260,0
2012-06-21,25.25,25.273,24.464,24.624,90623,0
2012-06-22,24.727,24.785,24.336,24.636,89110,0
2012-06-25,24.33,24.444,23.449,23.61,136792,0
2012-06-26,23.533,24.721,23.533,24.675,180007,0
2012-06-27,24.721,26.49,24.658,26.323,242279,0
2012-06-28,26.111,26.957,26.082,26.618,319999,0
2012-06-29,27.136,27.3,26.832,27.078,182523,0
2012-07-02,26.501,26.985,26.141,26.701,108598,0
2012-07-03,26.709,26.745,26.176,26.694,73587,0
2012-07-05,26.555,26.615,26.176,26.406,102529,0
2012-07-06,25.974,26.348,25.864,26.325,100012,0
2012-07-09,26.287,26.74,26.082,26.637,121160,0
2012-07-10,26.696,26.696,25.997,26.25,77252,0
2012-07-11,26.135,26.796,25.832,26.572,150625,0
2012-07-12,26.302,26.985,26.186,26.875,110886,0
2012-07-13,26.887,27.303,26.796,27.129,121466,0
2012-07-16,27.001,27.386,26.637,26.75,143825,0
2012-07-17,26.717,27.594,26.717,27.489,180629,0
2012-07-18,27.422,28.237,27.422,27.912,152323,0
2012-07-19,28.022,28.241,27.595,27.682,101003,0
2012-07-20,27.625,27.625,27.233,27.294,79804,0
2012-07-23,26.931,27.491,26.662,27.339,142589,0
2012-07-24,27.324,27.519,27.109,27.2,195359,0
2012-07-25,27.092,27.181,26.513,26.579,254922,0
2012-07-26,26.801,26.86,25.66,26.399,365854,0
2012-07-27,26.671,26.671,26.111,26.406,99472,0
2012-07-30,26.406,26.665,26.308,26.417,97052,0
2012-07-31,26.466,27.395,26.413,27.386,228842,0
2012-08-01,27.58,28.722,27.39,28.322,210143,0
2012-08-02,28.135,28.322,27.943,28.068,267479,0
2012-08-03,28.186,28.571,27.141,28.467,208224,0
2012-08-06,28.27,28.375,27.364,28.27,179106,0
2012-08-07,28.356,28.381,27.845,28.304,164379,0
2012-08-08,27.95,28.027,27.665,27.898,204433,0
2012-08-09,27.802,28.447,27.802,28.317,126478,0
2012-08-10,28.168,28.844,28.168,28.805,112459,0
2012-08-13,28.831,29.12,28.127,28.232,143653,0
2012-08-14,28.406,28.981,28.265,28.5,131344,0
2012-08-15,28.677,28.677,27.964,28.186,87833,0
2012-08-16,28.265,28.753,28.062,28.453,115482,0
2012-08-17,28.551,28.7,28.135,28.395,78785,0
2012-08-20,28.211,28.322,28.027,28.219,59577,0
2012-08-21,28.127,28.232,27.95,28.127,136040,0
2012-08-22,28.082,28.317,27.898,28.244,104786,0
2012-08-23,28.297,28.429,27.841,28.056,75919,0
2012-08-24,28.082,28.121,27.75,28.121,80635,0
2012-08-27,28.14,28.219,27.742,28.027,76519,0
2012-08-28,27.989,28.597,27.933,28.413,366565,0
2012-08-29,28.388,28.44,27.919,28.127,196984,0
2012-08-30,28.035,28.277,27.86,28.035,296289,0
2012-08-31,28.19,28.195,27.911,28.148,394078,0
2012-09-04,28.304,28.304,27.978,28.05,131480,0
2012-09-05,28.022,28.094,27.826,27.867,136188,0
2012-09-06,27.845,28.14,27.774,28.019,274671,0
2012-09-07,28.027,28.068,27.728,27.82,122836,0
2012-09-10,27.814,27.886,27.489,27.527,122690,0
2012-09-11,27.253,27.702,27.227,27.691,288154,0
2012-09-12,27.665,28.082,27.594,27.978,187584,0
2012-09-13,27.919,28.107,27.512,28.042,166741,0
2012-09-14,28.022,28.923,27.898,28.831,248809,0
2012-09-17,29.21,29.21,28.728,29.035,208595,0
2012-09-18,29.035,29.36,28.969,29.335,176636,0
2012-09-19,29.297,29.531,29.092,29.366,175325,0
2012-09-20,29.099,29.563,29.099,29.424,187067,0
2012-09-21,29.753,29.824,28.962,29.028,749747,0
2012-09-24,29.035,29.492,29.001,29.419,194711,0
2012-09-25,29.485,29.811,29.453,29.7,195865,0
2012-09-26,29.685,30.044,29.396,30.012,214205,0
2012-09-27,30.07,30.142,29.945,30.131,178108,0
2012-09-28,30.137,30.345,29.947,30.303,156722,0
2012-10-01,30.34,30.641,30.266,30.626,253096,0
2012-10-02,30.634,30.701,30.377,30.534,374449,0
2012-10-03,30.541,30.608,30.23,30.456,255502,0
2012-10-04,30.44,30.488,30.117,30.354,237006,0
2012-10-05,30.34,30.646,30.248,30.299,158734,0
2012-10-08,30.319,30.567,30.014,30.014,237864,0
2012-10-09,30.131,30.384,30.079,30.384,136426,0
2012-10-10,30.45,30.547,30.34,30.399,258135,0
2012-10-11,30.561,30.561,30.216,30.242,230078,0
2012-10-12,30.437,30.437,29.94,29.979,200204,0
2012-10-15,30.196,30.299,30.11,30.261,164507,0
2012-10-16,30.561,30.561,30.071,30.169,182119,0
2012-10-17,30.281,30.424,30.11,30.399,139479,0
2012-10-18,30.403,30.476,30.064,30.403,116998,0
2012-10-19,30.463,30.541,30.131,30.131,215171,0
2012-10-22,30.079,30.457,29.955,30.046,82880,0
2012-10-23,29.911,29.965,29.721,29.872,170668,0
2012-10-24,29.974,29.974,29.439,29.463,140007,0
2012-10-25,29.647,29.661,29.125,29.276,102617,0
2012-10-26,29.249,29.256,28.891,28.944,258714,0
2012-10-31,29.155,29.254,28.872,29.073,139665,0
2012-11-01,29.114,29.511,29.092,29.204,207029,0
2012-11-02,29.427,29.521,28.804,29.269,316114,0
2012-11-05,29.415,29.575,29.262,29.489,329007,0
2012-11-06,29.64,29.772,29.567,29.772,99410,0
2012-11-07,29.467,29.575,29.097,29.192,376134,0
2012-11-08,29.368,29.407,28.58,28.692,370480,0
2012-11-09,28.566,28.984,28.566,28.899,179182,0
2012-11-12,29.018,29.269,27.573,27.817,371426,0
2012-11-13,27.44,27.918,27.078,27.46,225538,0
2012-11-14,27.573,28.022,26.844,26.897,301982,0
2012-11-15,26.826,26.873,25.66,26.79,503510,0
2012-11-16,26.74,27.892,26.584,27.547,424456,0
2012-11-19,28.083,28.619,27.58,27.666,352412,0
2012-11-20,27.639,27.964,26.85,27.209,295741,0
2012-11-21,27.156,27.693,26.858,27.221,276469,0
2012-11-23,27.314,27.753,27.249,27.666,43553,0
2012-11-26,27.653,27.766,27.381,27.599,191925,0
2012-11-27,27.494,27.68,27.109,27.381,245715,0
2012-11-28,27.215,28.157,27.215,28.157,301794,0
2012-11-29,28.349,28.375,27.958,28.256,140264,0
2012-11-30,28.259,28.419,27.404,27.747,378784,0
2012-12-03,27.897,28.004,27.136,27.156,208278,0
2012-12-04,27.322,27.322,26.139,26.442,520186,0
2012-12-05,26.538,26.779,26.277,26.354,331709,0
2012-12-06,26.374,26.527,25.829,25.969,327443,0
2012-12-07,26.002,26.075,25.706,25.771,228764,0
2012-12-10,25.818,26.19,25.03,25.697,814576,0
2012-12-11,25.697,26.149,25.691,25.984,278811,0
2012-12-12,25.984,26.156,25.838,25.932,232911,0
2012-12-13,25.932,26.018,25.507,25.736,237198,0
2012-12-14,25.679,25.91,25.438,25.571,207966,0
2012-12-17,25.679,25.838,25.446,25.813,232843,0
2012-12-18,25.79,26.494,25.679,26.149,256095,0
2012-12-19,26.149,26.466,26.035,26.387,316905,0
2012-12-20,26.507,26.826,26.341,26.812,257234,0
2012-12-21,26.58,27.605,26.507,27.58,759684,0
2012-12-24,27.46,27.554,27.306,27.381,138981,0
2012-12-26,27.275,27.449,26.718,26.779,167091,0
2012-12-27,26.85,26.85,26.395,26.472,156574,0
2012-12-28,26.472,26.56,26.169,26.44,217345,0
2012-12-31,26.301,27.738,26.301,27.659,320498,0
2013-01-02,28.819,28.925,28.23,28.468,335572,0
2013-01-03,28.514,28.859,28.395,28.772,216618,0
2013-01-04,28.911,28.984,28.044,28.07,321618,0
2013-01-07,28.157,28.873,28.157,28.54,187585,0
2013-01-08,28.653,28.705,28.262,28.44,240276,0
2013-01-09,28.394,28.567,27.005,27.725,522060,0
2013-01-10,27.82,28.09,27.316,27.417,249883,0
2013-01-11,27.268,27.599,27.063,27.42,244976,0
2013-01-14,27.44,27.759,27.249,27.354,244637,0
2013-01-15,27.209,27.605,27.156,27.235,430931,0
2013-01-16,27.13,27.314,27.008,27.156,254181,0
2013-01-17,27.275,27.559,26.79,27.306,611622,0
2013-01-18,27.477,28.056,27.404,27.861,479217,0
2013-01-22,28.063,29.262,27.897,29.031,427774,0
2013-01-23,29.16,29.678,29.126,29.207,370417,0
2013-01-24,29.297,29.475,28.925,28.957,370150,0
2013-01-25,29.165,29.401,28.898,29.032,417075,0
2013-01-28,29.428,29.623,29.155,29.522,294109,0
2013-01-29,29.589,30.082,29.483,29.771,341785,0
2013-01-30,30.141,30.141,29.515,29.659,252602,0
2013-01-31,29.587,29.991,29.401,29.884,303311,0
2013-02-01,30.076,30.147,29.664,29.799,190569,0
2013-02-04,29.813,30.026,29.483,29.813,335576,0
2013-02-05,29.604,30.009,29.522,29.678,388312,0
2013-02-06,29.714,30.438,29.522,30.114,242040,0
2013-02-07,30.242,30.338,29.872,30.162,158641,0
2013-02-08,30.242,30.242,29.862,30.049,103299,0
2013-02-11,30.102,30.162,29.791,30.067,118089,0
2013-02-12,30.169,30.58,30.076,30.317,284992,0
2013-02-13,30.363,30.795,30.338,30.72,169515,0
2013-02-14,30.809,31.272,30.667,31.211,294060,0
2013-02-15,31.319,31.374,30.827,30.936,279950,0
2013-02-19,30.874,31.124,30.767,31.124,255785,0
2013-02-20,31.252,31.258,30.963,30.963,322578,0
2013-02-21,30.956,31.004,30.049,30.486,238456,0
2013-02-22,30.512,30.612,29.73,29.872,227263,0
2013-02-25,29.877,30.269,29.084,29.084,270378,0
2013-02-26,29.099,29.388,28.427,28.474,414169,0
2013-02-27,28.331,28.817,28.069,28.452,383514,0
2013-02-28,27.814,27.915,27.322,27.339,2050374,0
2013-03-01,27.531,28.141,27.523,27.964,13119185,0
2013-03-04,28.124,29.032,28.124,28.937,3009063,0
2013-03-05,28.898,29.126,28.648,28.824,1591766,0
2013-03-06,28.741,28.877,28.324,28.796,1747814,0
2013-03-07,28.668,29.099,28.447,28.95,1410992,0
2013-03-08,28.911,29.483,28.911,29.335,2103847,0
2013-03-11,29.495,30.033,29.172,29.954,1001390,0
2013-03-12,29.893,30.067,29.335,29.786,1002095,0
2013-03-13,29.771,30.188,29.537,30.129,458226,0
2013-03-14,30.141,30.162,29.786,30.156,700274,0
2013-03-15,30.156,30.443,29.893,30.378,1726494,0
2013-03-18,29.986,30.478,29.844,30.478,670041,0
2013-03-19,30.464,30.478,30.021,30.317,513759,0
2013-03-20,30.378,30.512,30.269,30.452,439500,0
2013-03-21,30.443,30.861,30.363,30.661,364517,0
2013-03-22,30.816,30.936,30.661,30.816,386169,0
2013-03-25,30.821,31.078,30.54,30.889,295347,0
2013-03-26,30.908,31.17,30.727,31.083,241179,0
2013-03-27,30.883,31.574,30.834,31.279,396475,0
2013-03-28,31.233,31.555,31.198,31.359,310845,0
2013-04-01,31.449,31.621,31.11,31.449,324262,0
2013-04-02,31.574,31.944,31.433,31.643,507653,0
2013-04-03,31.621,31.722,30.283,30.99,624255,0
2013-04-04,30.883,31.062,30.821,30.902,232793,0
2013-04-05,30.686,31.118,30.31,30.976,274349,0
2013-04-08,31.009,31.426,30.849,31.381,496852,0
2013-04-09,31.366,32.24,31.366,32.025,501106,0
2013-04-10,32.112,32.294,31.96,32.112,172115,0
2013-04-11,32.047,32.1,31.96,31.992,123322,0
2013-04-12,31.992,32.019,31.58,31.688,247048,0
2013-04-15,31.4,31.421,31.062,31.352,377013,0
2013-04-16,31.34,31.891,31.34,31.683,507822,0
2013-04-17,31.455,31.562,30.923,31.535,239434,0
2013-04-18,31.489,31.979,31.426,31.745,193890,0
2013-04-19,31.831,32.194,31.683,32.04,185655,0
2013-04-22,32.106,32.294,31.688,32.167,245916,0
2013-04-23,32.294,32.484,32.121,32.31,300868,0
2013-04-24,32.438,32.491,31.96,31.985,404536,0
2013-04-25,31.96,32.093,31.67,31.939,460269,0
2013-04-26,31.311,31.905,30.915,31.704,664978,0
2013-04-29,32.014,32.336,31.784,32.222,319357,0
2013-04-30,32.261,33.177,32.24,33.048,374336,0
2013-05-01,33.15,33.46,32.519,32.577,473051,0
2013-05-02,32.711,32.927,31.763,32.141,315150,0
2013-05-03,32.348,32.557,31.964,32.336,342226,0
2013-05-06,32.404,32.889,32.102,32.889,363600,0
2013-05-07,32.329,33.974,32.131,33.756,458938,0
2013-05-08,33.646,34.498,33.045,34.498,765418,0
2013-05-09,34.473,34.644,33.993,34.083,311482,0
2013-05-10,33.871,34.655,33.797,34.465,506224,0
2013-05-13,34.48,34.567,34.238,34.506,493758,0
2013-05-14,34.282,34.487,33.866,34.049,166931,0
2013-05-15,34.13,34.445,33.802,34.295,463708,0
2013-05-16,34.473,34.821,33.993,34.119,189212,0
2013-05-17,34.126,34.364,33.879,34.255,263380,0
2013-05-20,33.94,34.364,33.838,34.282,328932,0
2013-05-21,34.376,34.747,34.308,34.602,235686,0
2013-05-22,34.629,34.977,34.629,34.848,418515,0
2013-05-23,34.548,34.583,33.818,34.522,378771,0
2013-05-24,34.179,34.431,33.825,33.892,496850,0
2013-05-28,34.185,34.308,33.701,34.288,280530,0
2013-05-29,34.083,34.337,33.317,33.434,622919,0
2013-05-30,33.351,33.467,32.389,32.683,485640,0
2013-05-31,32.768,32.873,32.383,32.639,478595,0
2013-06-03,32.63,32.833,32.259,32.833,495282,0
2013-06-04,32.996,33.346,32.497,32.513,390003,0
2013-06-05,32.425,32.67,32.117,32.293,249779,0
2013-06-06,32.287,32.691,31.767,32.677,239543,0
2013-06-07,32.648,33.025,32.513,32.841,295128,0
2013-06-10,33.025,33.386,32.648,33.374,358760,0
2013-06-11,33.208,33.291,32.772,33.005,217086,0
2013-06-12,33.196,33.456,33.065,33.449,177058,0
2013-06-13,33.509,34.438,33.351,34.308,248403,0
2013-06-14,34.137,35.476,33.974,34.874,458680,0
2013-06-17,35.052,35.668,34.834,35.538,433511,0
2013-06-18,35.722,37,35.722,36.649,534143,0
2013-06-19,36.665,37.018,36.289,36.881,417524,0
2013-06-20,36.276,36.433,35.271,35.578,390341,0
2013-06-21,35.606,35.769,33.993,34.104,1045699,0
2013-06-24,34.035,34.295,32.841,33.932,792473,0
2013-06-25,34.322,35.367,34.143,35.066,248042,0
2013-06-26,35.36,36.295,35.339,36.107,364576,0
2013-06-27,36.193,36.527,35.92,36.2,678005,0
2013-06-28,36.629,37.687,36.191,37.495,231742,0
2013-07-01,37,38.802,37,37.907,588795,0
2013-07-02,38.126,38.527,37.286,38.405,517314,0
2013-07-03,38.134,38.466,37.934,38.405,140160,0
2013-07-05,38.582,38.802,38.009,38.459,283867,0
2013-07-08,38.678,39.632,38.466,38.761,811264,0
2013-07-09,39.054,39.834,38.843,39.673,342671,0
2013-07-10,39.668,39.874,39.29,39.731,283635,0
2013-07-11,39.942,39.942,38.118,38.909,657482,0
2013-07-12,38.65,38.856,38.085,38.159,291804,0
2013-07-15,38.168,38.323,37.352,37.892,327883,0
2013-07-16,36.969,37.491,36.355,36.881,645515,0
2013-07-17,36.89,37.258,36.26,36.522,360323,0
2013-07-18,36.385,36.765,36.345,36.505,517971,0
2013-07-19,36.314,36.765,36.233,36.535,370851,0
2013-07-22,36.465,36.752,35.92,36.24,270472,0
2013-07-23,36.505,36.589,35.688,35.94,290567,0
2013-07-24,35.94,36.48,35.693,35.824,258356,0
2013-07-25,35.955,36.116,35.468,35.55,254189,0
2013-07-26,35.735,36.302,35.388,35.503,367415,0
2013-07-29,35.757,35.866,34.972,35.196,204232,0
2013-07-30,35.393,35.538,35.052,35.353,135391,0
2013-07-31,35.348,36.064,35.087,35.961,219478,0
2013-08-01,35.899,36.958,35.606,36.929,367859,0
2013-08-02,36.87,36.87,35.168,35.468,321979,0
2013-08-05,35.22,35.988,34.853,35.988,265969,0
2013-08-06,36.175,36.292,35.739,35.96,145191,0
2013-08-07,34.61,34.812,34.266,34.64,1166353,0
2013-08-08,34.459,34.7,34.236,34.266,10042164,0
2013-08-09,34.299,34.376,34.243,34.266,1244436,0
2013-08-12,34.072,34.438,34.064,34.243,848143,0
2013-08-13,34.127,34.229,33.905,33.919,755831,0
2013-08-14,33.919,34.259,33.919,34.016,1283978,0
2013-08-15,33.58,34.056,33.524,33.836,388915,0
2013-08-16,33.602,33.787,33.571,33.747,370604,0
2013-08-19,33.747,33.773,33.419,33.682,705290,0
2013-08-20,33.725,33.967,33.613,33.883,322588,0
2013-08-21,33.883,34.016,33.676,33.828,237516,0
2013-08-22,33.967,34.438,33.836,34.14,226462,0
2013-08-23,34.201,34.498,33.836,34.056,209708,0
2013-08-26,34.168,34.278,33.607,33.773,421594,0
2013-08-27,33.545,33.704,33.238,33.246,375623,0
2013-08-28,33.331,33.602,32.921,33.288,244747,0
2013-08-29,33.102,33.538,33.034,33.497,212204,0
2013-08-30,33.93,34.163,33.552,33.678,294958,0
2013-09-03,33.538,33.538,32.985,33.179,413184,0
2013-09-04,33.349,33.571,33.019,33.462,400391,0
2013-09-05,33.425,33.629,33.143,33.324,550052,0
2013-09-06,33.489,33.656,32.985,33.034,231219,0
2013-09-09,33.052,33.345,32.768,33.315,416162,0
2013-09-10,33.406,33.602,33.288,33.592,374350,0
2013-09-11,33.456,33.567,33.034,33.238,296079,0
2013-09-12,33.093,33.456,33.082,33.229,413315,0
2013-09-13,33.088,33.274,32.791,32.929,346033,0
2013-09-16,33.136,33.366,32.353,32.388,737234,0
2013-09-17,32.396,32.7,31.939,31.965,436762,0
2013-09-18,31.987,33.349,31.965,33.331,728941,0
2013-09-19,33.442,34.347,33.419,34.287,670232,0
2013-09-20,34.259,34.396,33.462,33.794,1512220,0
2013-09-23,33.602,33.865,33.229,33.739,291335,0
2013-09-24,33.711,33.711,33.253,33.467,218629,0
2013-09-25,33.552,33.926,33.373,33.823,343350,0
2013-09-26,33.899,34.417,33.739,34.291,293480,0
2013-09-27,34.487,34.498,34.105,34.347,461004,0
2013-09-30,34.43,35,34.178,34.895,519519,0
2013-10-01,34.494,34.61,34.341,34.459,380842,0
2013-10-02,34.299,34.603,33.987,34.603,321467,0
2013-10-03,34.389,34.562,34.14,34.162,293566,0
2013-10-04,34.098,34.251,33.815,34.056,133080,0
2013-10-07,33.698,34.002,33.641,33.682,260596,0
2013-10-08,33.58,33.718,33.164,33.192,123461,0
2013-10-09,33.192,33.416,32.465,32.7,184823,0
2013-10-10,32.768,33.066,32.522,32.542,462064,0
2013-10-11,32.532,32.887,32.341,32.887,279639,0
2013-10-14,32.839,33.58,32.707,33.58,174618,0
2013-10-15,33.67,33.67,33.039,33.229,285083,0
2013-10-16,33.379,33.379,32.785,32.985,673918,0
2013-10-17,32.88,33.425,32.651,32.996,330475,0
2013-10-18,33.075,33.489,32.887,33.379,397494,0
2013-10-21,33.238,33.545,33.061,33.246,841242,0
2013-10-22,33.442,34.487,33.442,34.266,401944,0
2013-10-23,34.127,34.266,33.752,34.176,253451,0
2013-10-24,34.405,34.438,33.919,34.431,367285,0
2013-10-25,34.14,34.722,33.663,34.584,347472,0
2013-10-28,34.734,34.743,33.676,33.869,367488,0
2013-10-29,33.982,34.236,33.592,33.939,327527,0
2013-10-30,33.89,34.278,33.711,33.752,479279,0
2013-10-31,34.141,34.339,33.692,34.136,244360,0
2013-11-01,33.629,33.96,33.234,33.379,228347,0
2013-11-04,33.517,33.704,32.996,33.552,289041,0
2013-11-05,33.685,33.685,33.152,33.376,225207,0
2013-11-06,34.016,34.375,33.623,33.938,415774,0
2013-11-07,33.897,33.904,33.454,33.613,555479,0
2013-11-08,33.545,33.727,33.249,33.502,255943,0
2013-11-11,33.545,33.552,33.249,33.285,441334,0
2013-11-12,33.193,33.545,32.827,33.319,311230,0
2013-11-13,33.447,33.959,32.983,33.664,332837,0
2013-11-14,33.853,33.867,33.524,33.571,234282,0
2013-11-15,33.552,33.826,33.53,33.762,582738,0
2013-11-18,33.727,33.909,33.265,33.424,202113,0
2013-11-19,33.552,33.79,33.06,33.447,275343,0
2013-11-20,33.608,33.84,33.354,33.643,268807,0
2013-11-21,33.664,34.009,33.53,33.832,180628,0
2013-11-22,33.897,34.044,33.756,33.993,218125,0
2013-11-25,34.051,34.183,33.567,33.853,324401,0
2013-11-26,33.613,33.909,33.473,33.517,299733,0
2013-11-27,33.559,33.778,33.461,33.657,156252,0
2013-11-29,33.756,34.051,33.678,33.853,66625,0
2013-12-02,33.804,34.056,32.954,33.509,1175818,0
2013-12-03,33.37,33.37,33.102,33.342,184017,0
2013-12-04,33.231,33.559,32.729,33.075,343163,0
2013-12-05,33.082,33.231,32.849,32.983,235683,0
2013-12-06,33.045,33.643,32.892,33.559,357658,0
2013-12-09,33.678,33.719,33.066,33.13,325957,0
2013-12-10,33.06,33.307,32.38,32.484,452625,0
2013-12-11,32.991,33.137,32.427,32.547,314796,0
2013-12-12,32.532,32.983,31.634,32.822,468591,0
2013-12-13,32.792,33.727,32.673,33.207,471791,0
2013-12-16,33.265,33.53,32.983,33.231,246841,0
2013-12-17,33.045,33.376,33.045,33.299,328516,0
2013-12-18,33.236,33.347,32.554,32.954,517411,0
2013-12-19,32.843,33.093,32.632,32.976,366563,0
2013-12-20,32.876,33.502,32.792,32.918,871545,0
2013-12-23,32.961,33.756,32.822,33.685,429409,0
2013-12-24,33.727,34.296,33.396,34.213,235168,0
2013-12-26,34.247,34.368,33.993,34.136,302854,0
2013-12-27,34.073,34.394,33.909,34.326,176259,0
2013-12-30,34.459,35.033,34.147,34.972,486791,0
2013-12-31,35.013,35.485,34.992,35.377,398529,0
2014-01-02,35.415,35.751,35.009,35.174,382414,0
2014-01-03,35.196,35.548,34.802,35.119,319128,0
2014-01-06,35.131,35.415,34.914,35.126,281779,0
2014-01-07,35.387,35.745,35.273,35.449,496800,0
2014-01-08,35.456,35.476,34.93,35.131,345926,0
2014-01-09,35,35.391,34.81,34.93,357524,0
2014-01-10,34.922,35,34.782,34.853,335904,0
2014-01-13,34.782,35.238,34.782,35.02,375669,0
2014-01-14,35.21,35.273,34.773,35.069,344439,0
2014-01-15,35.027,35.063,34.351,34.556,276729,0
2014-01-16,34.487,34.782,34.417,34.661,278185,0
2014-01-17,34.238,34.592,34.238,34.551,154918,0
2014-01-21,34.654,34.718,34.375,34.57,373741,0
2014-01-22,34.535,35.42,34.38,34.853,376999,0
2014-01-23,34.726,35.252,34.57,35.119,254384,0
2014-01-24,34.859,35.063,34.445,34.48,374744,0
2014-01-27,34.459,34.611,33.488,34.023,323378,0
2014-01-28,34.079,34.748,33.79,34.459,341534,0
2014-01-29,34.403,35.131,34.22,34.788,276515,0
2014-01-30,35.009,35.309,34.516,34.754,283979,0
2014-01-31,34.823,35.645,34.43,35.294,223472,0
2014-02-03,35.359,35.582,34.823,35.054,426768,0
2014-02-04,35.106,35.106,34.183,34.754,361823,0
2014-02-05,34.371,34.911,33.434,34.776,235025,0
2014-02-06,34.762,35.331,34.762,34.911,202262,0
2014-02-07,34.898,35.675,34.556,35.155,239757,0
2014-02-10,34.934,35.198,34.585,34.998,482081,0
2014-02-11,34.927,35.589,34.642,35.397,310119,0
2014-02-12,35.331,35.467,34.975,35.312,450515,0
2014-02-13,35.383,35.454,34.591,34.946,414400,0
2014-02-14,35.126,35.361,34.605,34.919,632429,0
2014-02-18,34.946,35.375,34.72,34.934,215384,0
2014-02-19,34.798,35.14,34.276,34.848,305300,0
2014-02-20,34.862,35.198,34.248,34.435,334934,0
2014-02-21,34.347,34.627,34.163,34.299,223248,0
2014-02-24,34.17,34.698,33.892,34.549,276787,0
2014-02-25,34.734,35.288,34.398,35.283,375740,0
2014-02-26,35.283,36.018,34.813,36.004,452012,0
2014-02-27,34.591,34.971,34.24,34.876,2838760,0
2014-02-28,35.053,35.191,34.734,34.805,12548928,0
2014-03-03,34.635,34.934,34.635,34.911,958816,0
2014-03-04,34.971,36.01,34.813,35.553,2030096,0
2014-03-05,35.411,35.719,35.211,35.574,1019728,0
2014-03-06,35.704,35.782,35.354,35.574,793570,0
2014-03-07,35.532,35.73,35.198,35.66,364047,0
2014-03-10,35.582,35.654,34.692,35.562,489754,0
2014-03-11,35.54,35.684,35.354,35.467,566932,0
2014-03-12,35.54,35.54,34.927,35.191,381275,0
2014-03-13,35.163,35.247,34.927,34.998,523073,0
2014-03-14,34.84,35.113,34.698,35.049,359752,0
2014-03-17,35.032,35.995,35.012,35.918,539854,0
2014-03-18,35.974,36.038,35.532,35.641,647855,0
2014-03-19,35.755,35.888,35.14,35.226,495501,0
2014-03-20,34.998,35.675,34.813,35.617,528335,0
2014-03-21,35.696,36.473,35.326,36.131,2732442,0
2014-03-24,36.295,36.303,35.66,35.868,474915,0
2014-03-25,35.988,35.988,34.712,34.84,393036,0
2014-03-26,34.82,35.106,34.671,34.769,243264,0
2014-03-27,34.727,35.068,34.619,34.998,300904,0
2014-03-28,34.998,35.297,34.791,35.288,433200,0
2014-03-31,35.367,35.938,35.239,35.73,302059,0
2014-04-01,35.96,36.494,35.782,36.425,421025,0
2014-04-02,36.303,36.96,36.088,36.553,540022,0
2014-04-03,36.609,36.951,36.309,36.403,262324,0
2014-04-04,36.508,36.715,36.174,36.438,521650,0
2014-04-07,36.482,36.696,35.825,36.259,399840,0
2014-04-08,36.246,37.33,35.897,36.873,613557,0
2014-04-09,36.751,37.102,36.473,36.895,274176,0
2014-04-10,36.873,37.479,36.609,36.903,444450,0
2014-04-11,37.009,37.33,36.801,37.265,452771,0
2014-04-14,37.11,37.436,37.066,37.265,270769,0
2014-04-15,37.337,37.337,36.672,36.922,269396,0
2014-04-16,37.052,37.388,36.873,37.158,280003,0
2014-04-17,37.202,37.265,36.846,36.971,207770,0
2014-04-21,36.988,37.215,36.489,37.093,291061,0
2014-04-22,37.23,37.287,36.922,37.045,358070,0
2014-04-23,37.08,37.251,36.774,36.971,299697,0
2014-04-24,36.971,37.08,36.758,37.059,267963,0
2014-04-25,37.03,37.115,36.473,36.672,280958,0
2014-04-28,36.852,37.308,36.81,37.123,353953,0
2014-04-29,37.187,37.758,37.187,37.743,429274,0
2014-04-30,37.586,38.343,37.586,38.156,436472,0
2014-05-01,38.156,38.577,38.015,38.442,246924,0
2014-05-02,38.356,38.705,38.199,38.593,338136,0
2014-05-05,37.436,39.184,37.436,39.149,434077,0
2014-05-06,39.137,39.627,38.56,39.101,746253,0
2014-05-07,39.573,40.135,39.079,40.048,542575,0
2014-05-08,40.157,40.157,39.245,39.326,636327,0
2014-05-09,39.233,39.339,38.536,38.782,358329,0
2014-05-12,39.066,39.406,39.066,39.313,256414,0
2014-05-13,39.339,39.591,38.85,39.18,249283,0
2014-05-14,39.145,39.627,39.094,39.477,239243,0
2014-05-15,39.687,39.723,39.043,39.477,298343,0
2014-05-16,39.643,39.767,39.313,39.375,171177,0
2014-05-19,39.419,39.723,39.007,39.117,181862,0
2014-05-20,39.189,39.456,38.901,39.419,235790,0
2014-05-21,39.339,39.635,38.956,39.565,450829,0
2014-05-22,39.731,40.142,39.441,40.107,267952,0
2014-05-23,40.253,40.474,39.985,40.351,215750,0
2014-05-27,40.388,40.388,39.197,39.355,369813,0
2014-05-28,39.33,39.679,39.11,39.13,294982,0
2014-05-29,39.117,39.406,38.413,38.473,358203,0
2014-05-30,38.473,38.964,37.836,38.833,1320270,0
2014-06-02,38.87,39.493,38.624,39.355,594210,0
2014-06-03,39.37,39.666,39.161,39.427,367110,0
2014-06-04,39.514,39.838,39.362,39.542,433931,0
2014-06-05,39.687,39.932,39.339,39.79,221832,0
2014-06-06,39.985,40.077,39.714,39.948,310296,0
2014-06-09,39.932,40.098,39.79,39.976,310452,0
2014-06-10,40.005,40.455,39.795,40.455,345213,0
2014-06-11,40.438,40.481,39.781,40.253,287966,0
2014-06-12,40.308,40.359,39.687,40.034,166125,0
2014-06-13,40.606,40.699,39.825,40.599,403782,0
2014-06-16,40.83,41.227,40.524,40.988,361412,0
2014-06-17,40.865,41.256,40.642,41.207,774311,0
2014-06-18,41.09,41.241,40.395,40.678,511478,0
2014-06-19,40.685,41.48,40.685,41.386,849397,0
2014-06-20,41.357,41.921,40.656,40.656,1667275,0
2014-06-23,40.821,41.64,40.642,41.386,902036,0
2014-06-24,41.451,41.872,41.22,41.292,393000,0
2014-06-25,41.357,41.653,40.923,41.474,208647,0
2014-06-26,41.422,41.711,41.003,41.117,439168,0
2014-06-27,41.126,41.537,40.662,41.256,291619,0
2014-06-30,41.067,41.48,40.752,41.213,1155157,0
2014-07-01,41.183,41.533,41.147,41.241,322447,0
2014-07-02,41.09,41.162,40.752,40.851,218249,0
2014-07-03,41.019,41.019,39.954,40.13,304748,0
2014-07-07,40.043,40.315,39.398,39.58,424525,0
2014-07-08,39.313,40.005,39.313,39.506,248608,0
2014-07-09,39.58,40.005,39.391,40.005,383414,0
2014-07-10,39.714,39.948,39.514,39.584,400004,0
2014-07-11,39.591,40.054,39.391,40.054,162714,0
2014-07-14,40.027,40.381,39.79,39.948,190175,0
2014-07-15,39.954,40.295,39.695,40.157,230833,0
2014-07-16,40.272,41.047,40.13,41.047,688631,0
2014-07-17,41.047,41.431,40.642,41.395,322081,0
2014-07-18,41.298,41.892,41.292,41.422,348509,0
2014-07-21,41.444,41.488,40.865,41.105,270519,0
2014-07-22,41.105,41.74,41.105,41.617,341772,0
2014-07-23,41.617,41.907,41.098,41.162,139057,0
2014-07-24,41.134,41.48,40.778,41.047,236842,0
2014-07-25,40.801,40.801,40.216,40.474,222845,0
2014-07-28,40.516,40.606,40.13,40.497,233633,0
2014-07-29,41.141,41.141,40.662,40.994,273039,0
2014-07-30,40.982,41.134,39.774,39.954,292514,0
2014-07-31,39.767,39.87,39.043,39.382,364812,0
2014-08-01,39.391,39.846,38.689,39.167,444541,0
2014-08-04,39.313,40.063,38.646,39.795,421462,0
2014-08-05,39.695,40.13,38.492,38.911,430521,0
2014-08-06,38.536,39.286,37.768,38.142,676188,0
2014-08-07,38.187,38.215,37.598,38.031,407851,0
2014-08-08,37.929,38.34,37.613,38.192,338111,0
2014-08-11,38.5,39.653,38.348,38.83,403823,0
2014-08-12,38.942,39.073,38.553,38.811,290344,0
2014-08-13,38.867,39.006,38.518,38.611,444892,0
2014-08-14,38.648,39.161,38.626,38.722,347361,0
2014-08-15,38.934,39.335,38.597,39.035,475132,0
2014-08-18,39.161,39.492,38.889,39.462,303504,0
2014-08-19,39.636,40.305,39.454,40.122,308025,0
2014-08-20,40.211,40.606,40.143,40.495,847848,0
2014-08-21,40.512,40.516,40.347,40.453,271881,0
2014-08-22,40.495,40.599,39.923,40.071,226055,0
2014-08-25,40.217,40.772,39.82,40.512,253230,0
2014-08-26,40.729,40.912,40.378,40.841,294634,0
2014-08-27,40.664,41.142,40.613,41.105,266836,0
2014-08-28,41.06,41.362,40.79,41.236,245500,0
2014-08-29,41.392,41.756,40.938,41.494,301262,0
2014-09-02,41.544,41.65,40.643,40.664,1197733,0
2014-09-03,40.68,41.098,40.672,41.074,230509,0
2014-09-04,41.09,41.127,40.701,40.745,212449,0
2014-09-05,40.657,40.884,40.202,40.327,291317,0
2014-09-08,40.327,40.804,40.071,40.532,240781,0
2014-09-09,40.505,40.561,40.071,40.505,394565,0
2014-09-10,40.443,40.62,39.983,40.606,299519,0
2014-09-11,40.561,40.701,40.267,40.43,476440,0
2014-09-12,40.335,40.495,38.5,39.204,684500,0
2014-09-15,39.236,39.379,38.617,38.918,435263,0
2014-09-16,38.852,40.135,38.773,39.498,414099,0
2014-09-17,39.704,40.034,39.379,39.849,294150,0
2014-09-18,39.923,40.275,39.425,40.077,300852,0
2014-09-19,40.299,40.365,40.012,40.335,409771,0
2014-09-22,40.435,40.435,39.175,39.667,377663,0
2014-09-23,39.6,39.798,38.456,38.611,504318,0
2014-09-24,38.611,39.118,38.135,39.006,361079,0
2014-09-25,39.183,39.33,38.472,39.228,363573,0
2014-09-26,39.299,39.617,38.604,39.416,461229,0
2014-09-29,39.052,39.55,38.838,39.542,391049,0
2014-09-30,39.483,40.092,39.015,39.93,850906,0
2014-10-01,40.122,40.327,39.299,39.536,337010,0
2014-10-02,39.33,39.628,38.434,39.513,222014,0
2014-10-03,39.498,39.662,39.052,39.454,139503,0
2014-10-06,39.476,39.82,38.691,39.379,239228,0
2014-10-07,39.379,40.092,38.847,39.22,302499,0
2014-10-08,39.411,39.411,38.34,39.192,327784,0
2014-10-09,39.542,39.55,37.4,38.456,446857,0
2014-10-10,38.311,39.058,36.594,38.37,811033,0
2014-10-13,38.5,39.247,36.704,37.042,821045,0
2014-10-14,37.086,37.416,34.454,37.019,1498411,0
2014-10-15,36.154,38.998,35.722,38.236,902234,0
2014-10-16,37.923,39.704,37.304,38.934,1173608,0
2014-10-17,39.273,40.512,38.465,39.725,940610,0
2014-10-20,39.842,40.122,38.963,39.761,311915,0
2014-10-21,39.761,40.861,39.565,40.188,646458,0
2014-10-22,40.261,40.591,39.317,39.93,646782,0
2014-10-23,40.092,40.736,39.83,40.23,260450,0
2014-10-24,40.401,40.68,39.923,40.386,348465,0
2014-10-27,39.61,40.305,39.066,40.23,420606,0
2014-10-28,40.282,41.273,40.267,40.941,552587,0
2014-10-29,41.018,41.252,39.902,40.672,393248,0
2014-10-30,40.686,40.899,38.793,39.228,543435,0
2014-10-31,39.842,40.071,38.002,38.83,787672,0
2014-11-03,39.015,39.667,38.442,38.611,567357,0
2014-11-04,38.37,38.491,37.319,38.111,481078,0
2014-11-05,38.484,39.043,38.074,38.626,621838,0
2014-11-06,39.201,40.428,38.664,39.155,1163721,0
2014-11-07,39.34,40.062,39.034,39.764,501863,0
2014-11-10,39.757,40.181,38.843,38.908,513172,0
2014-11-11,39.021,39.088,38.067,38.074,910924,0
2014-11-12,38.239,38.611,37.732,38.597,585848,0
2014-11-13,38.737,38.864,37.985,38.135,513196,0
2014-11-14,38.597,38.797,38.022,38.38,826863,0
2014-11-17,38.47,38.761,38.074,38.523,838089,0
2014-11-18,38.498,38.985,38.111,38.908,1190779,0
2014-11-19,38.767,39.192,38.44,38.903,1020239,0
2014-11-20,38.991,39.572,38.671,39.14,1088075,0
2014-11-21,39.624,39.936,38.553,38.707,3741296,0
2014-11-24,38.724,39.043,37.895,38.135,698137,0
2014-11-25,38.454,38.648,37.524,37.89,678413,0
2014-11-26,38.067,38.589,37.442,38.41,583237,0
2014-11-28,38.038,38.054,35.56,35.663,452367,0
2014-12-01,35.597,36.095,33.296,33.751,1381945,0
2014-12-02,33.497,35.679,33.497,34.853,1758057,0
2014-12-03,35.225,35.544,34.748,34.972,1455655,0
2014-12-04,35.231,35.448,34.823,35.12,1118203,0
2014-12-05,35.417,35.417,34.443,34.792,430590,0
2014-12-08,34.509,34.718,32.528,32.684,1089569,0
2014-12-09,32.008,33.185,31.571,32.73,764145,0
2014-12-10,32.358,32.589,30.951,31.203,1233352,0
2014-12-11,31.167,32.716,31.041,31.494,996230,0
2014-12-12,30.967,31.724,30.751,31.332,741475,0
2014-12-15,31.434,31.695,29.842,30.653,1109413,0
2014-12-16,30.371,32.136,29.895,31.571,941456,0
2014-12-17,31.575,34.018,31.532,33.236,1111368,0
2014-12-18,33.922,34.509,32.589,33.497,992013,0
2014-12-19,33.273,33.661,32.664,32.924,1030728,0
2014-12-22,32.617,33.2,32.136,33.185,705667,0
2014-12-23,33.421,33.781,32.954,33.675,304368,0
2014-12-24,33.714,34.004,33.185,33.943,263512,0
2014-12-26,34.054,34.13,33.311,34.107,254204,0
2014-12-29,34.232,34.637,33.527,34.472,404485,0
2014-12-30,34.464,34.621,33.845,34.413,247019,0
2014-12-31,34.681,34.867,33.757,33.818,479559,0
2015-01-02,33.719,35.514,33.719,35.35,446754,0
2015-01-05,35.313,35.313,33.511,33.661,530378,0
2015-01-06,33.579,33.892,32.381,33.14,594953,0
2015-01-07,33.2,34.137,32.924,34.025,724586,0
2015-01-08,34.1,34.905,33.884,34.278,602825,0
2015-01-09,34.143,34.27,33.474,33.9,485377,0
2015-01-12,33.384,33.4,31.264,32.559,729011,0
2015-01-13,32.528,32.754,30.117,30.721,680585,0
2015-01-14,30.504,30.512,28.144,29.76,2057992,0
2015-01-15,29.962,30.52,29.514,29.991,718313,0
2015-01-16,30.036,30.669,29.158,30.117,1139670,0
2015-01-20,29.18,31.049,28.86,29.514,1207463,0
2015-01-21,29.611,31.219,28.942,30.787,1025383,0
2015-01-22,31.011,31.025,29.581,29.738,858557,0
2015-01-23,29.766,30.073,29.403,29.685,768969,0
2015-01-26,29.866,30.192,29.158,29.456,1516128,0
2015-01-27,29.403,29.64,28.51,29.269,477003,0
2015-01-28,29.306,29.306,27.758,28.173,872903,0
2015-01-29,28.173,28.71,26.531,27.519,1068858,0
2015-01-30,26.834,28.382,26.797,27.936,868434,0
2015-02-02,27.727,29.045,27.543,29.045,1490057,0
2015-02-03,29.216,29.858,28.354,28.606,1003839,0
2015-02-04,28.354,28.614,27.491,27.682,857723,0
2015-02-05,28.346,28.961,27.682,28.831,822709,0
2015-02-06,29.16,29.54,28.771,29.508,886350,0
2015-02-09,29.699,30.377,29.44,29.614,751487,0
2015-02-10,29.57,29.957,28.831,28.922,701667,0
2015-02-11,28.701,28.901,27.76,28.163,797417,0
2015-02-12,28.726,28.968,28.392,28.915,774816,0
2015-02-13,29.364,29.949,28.946,29.424,922222,0
2015-02-17,29.614,30.565,29.265,30.391,815728,0
2015-02-18,30.338,30.862,29.859,30.489,1016926,0
2015-02-19,30.291,30.914,30.062,30.914,777471,0
2015-02-20,30.793,31.683,30.793,31.364,570410,0
2015-02-23,31.364,31.364,30.512,30.717,842223,0
2015-02-24,30.983,30.983,29.804,29.957,1131640,0
2015-02-25,29.994,30.573,29.994,30.436,755919,0
2015-02-26,30.489,30.573,29.432,30.338,633305,0
2015-02-27,30.238,30.534,29.661,30.261,791147,0
2015-03-02,30.404,30.404,29.106,29.16,492815,0
2015-03-03,29.242,30.338,28.892,30.07,826620,0
2015-03-04,30.07,30.201,29.172,29.486,557525,0
2015-03-05,29.493,30.329,29.318,29.395,1039816,0
2015-03-06,29.197,29.57,28.566,28.816,966295,0
2015-03-09,28.999,29.181,28.147,28.32,1658628,0
2015-03-10,28.177,28.262,27.425,28.08,783479,0
2015-03-11,28.2,28.277,27.142,27.318,607503,0
2015-03-12,27.297,27.493,26.871,27.068,500706,0
2015-03-13,26.946,27.561,26.688,27.523,739549,0
2015-03-16,27.47,28.4,27.142,28.284,578175,0
2015-03-17,28.124,28.801,27.958,28.559,375760,0
2015-03-18,28.504,29.6,27.79,29.493,638411,0
2015-03-19,29.089,29.287,28.635,28.709,590273,0
2015-03-20,28.946,29.57,28.779,29.493,1102158,0
2015-03-23,29.614,29.765,29.19,29.69,490972,0
2015-03-24,29.759,29.812,28.786,28.801,595797,0
2015-03-25,28.922,29.372,28.68,29.006,511360,0
2015-03-26,29.325,29.669,28.938,29.181,537006,0
2015-03-27,29.364,29.364,28.262,28.353,674975,0
2015-03-30,28.467,28.604,28.32,28.459,851343,0
2015-03-31,28.412,28.825,28.095,28.095,459672,0
2015-04-01,27.949,28.163,27.66,27.76,436130,0
2015-04-02,27.622,28.521,27.531,28.109,2820760,0
2015-04-06,28.247,28.747,28.05,28.504,654980,0
2015-04-07,28.559,28.901,28.193,28.701,1478872,0
2015-04-08,28.809,29.006,28.513,28.877,631440,0
2015-04-09,28.877,28.953,28.559,28.74,1070167,0
2015-04-10,28.922,29.127,28.649,28.87,548842,0
2015-04-13,28.892,29.127,28.709,28.984,637489,0
2015-04-14,29.153,29.745,28.953,29.456,768617,0
2015-04-15,29.69,30.489,29.432,30.307,855368,0
2015-04-16,30.307,30.474,30.07,30.307,1006816,0
2015-04-17,30.268,30.404,29.949,30.215,521224,0
2015-04-20,30.238,30.351,30.032,30.238,414588,0
2015-04-21,30.377,30.377,29.942,30.14,688324,0
2015-04-22,30.284,30.558,30.147,30.359,645838,0
2015-04-23,30.413,30.818,30.345,30.672,691676,0
2015-04-24,30.724,30.809,30.442,30.664,543675,0
2015-04-27,30.846,31.121,30.528,30.809,599874,0
2015-04-28,30.809,31.075,30.785,30.893,736525,0
2015-04-29,30.785,31.745,30.785,31.309,2867978,0
2015-04-30,31.341,31.622,30.465,31.021,673658,0
2015-05-01,30.901,31.181,30.276,30.428,769799,0
2015-05-04,30.702,30.914,30.124,30.223,658008,0
2015-05-05,30.46,30.939,30.421,30.839,548054,0
2015-05-06,31.296,31.296,30.428,30.691,520393,0
2015-05-07,30.73,30.856,29.218,29.382,923256,0
2015-05-08,29.683,29.978,28.971,29.606,312292,0
2015-05-11,29.459,29.902,29.459,29.792,434579,0
2015-05-12,29.761,30.312,29.459,29.683,422710,0
2015-05-13,30.002,30.344,29.118,29.466,470825,0
2015-05-14,29.621,30.023,29.435,29.729,1384353,0
2015-05-15,29.729,29.8,29.125,29.133,670058,0
2015-05-18,29.133,29.576,28.994,29.404,659355,0
2015-05-19,29.196,29.543,29.024,29.382,419990,0
2015-05-20,29.435,29.932,29.319,29.816,668957,0
2015-05-21,30.032,30.197,29.543,29.56,404006,0
2015-05-22,29.375,29.768,29.375,29.56,280689,0
2015-05-26,29.459,29.785,29.265,29.497,433123,0
2015-05-27,29.738,30.171,29.483,30.095,537127,0
2015-05-28,30.002,30.056,29.288,29.53,384673,0
2015-05-29,29.497,29.8,29.17,29.304,343122,0
2015-06-01,29.288,29.807,29.218,29.336,522921,0
2015-06-02,29.497,30.081,29.102,29.483,1086247,0
2015-06-03,29.375,29.661,29.079,29.095,682374,0
2015-06-04,29.071,29.21,28.398,28.467,832007,0
2015-06-05,28.451,29.164,28.305,28.87,647288,0
2015-06-08,28.94,29.018,28.195,28.202,1085092,0
2015-06-09,28.265,28.39,27.582,27.604,511843,0
2015-06-10,27.933,28.118,27.025,27.086,445954,0
2015-06-11,27.055,27.643,26.304,27.327,911707,0
2015-06-12,27.139,27.178,26.281,26.59,376917,0
2015-06-15,26.59,27.845,26.196,27.785,477917,0
2015-06-16,27.908,27.908,27.08,27.203,267402,0
2015-06-17,27.288,27.604,27.094,27.491,360149,0
2015-06-18,27.491,27.832,26.962,27.537,711010,0
2015-06-19,27.349,27.498,26.325,26.645,2156248,0
2015-06-22,27.007,27.242,26.366,26.807,450444,0
2015-06-23,26.871,27.188,26.693,26.693,245723,0
2015-06-24,26.577,26.693,26.342,26.513,287397,0
2015-06-25,26.274,26.599,25.436,25.924,786084,0
2015-06-26,25.916,25.916,24.948,25.055,448638,0
2015-06-29,24.808,25.001,24.335,24.443,544736,0
2015-06-30,24.459,24.923,23.591,23.791,841114,0
2015-07-01,23.76,23.809,22.839,23.257,852645,0
2015-07-02,23.211,24.11,23.211,23.822,385817,0
2015-07-06,23.76,24.086,23.264,24.054,837423,0
2015-07-07,24.171,24.692,23.264,24.59,582919,0
2015-07-08,24.42,24.661,24.165,24.367,447604,0
2015-07-09,24.551,25.063,24.21,24.923,648966,0
2015-07-10,24.885,25.297,24.699,24.699,794081,0
2015-07-13,24.776,25.606,24.776,25.521,732681,0
2015-07-14,25.6,26.164,25.475,26.157,950697,0
2015-07-15,26,26.389,25.396,25.442,1109518,0
2015-07-16,25.582,25.715,25.403,25.545,674891,0
2015-07-17,25.56,25.6,24.319,24.661,847742,0
2015-07-20,24.682,24.97,23.707,23.885,777442,0
2015-07-21,23.995,25.048,23.923,24.653,999826,0
2015-07-22,24.692,24.692,23.103,23.466,684952,0
2015-07-23,23.397,23.653,23.024,23.072,745323,0
2015-07-24,22.986,23.444,22.737,22.9,655800,0
2015-07-27,22.87,22.9,22.133,22.66,829169,0
2015-07-28,22.528,23.242,22.404,23.116,457797,0
2015-07-29,22.986,23.978,22.606,23.969,479984,0
2015-07-30,23.855,24.086,23.188,23.855,510297,0
2015-07-31,23.614,24.235,23.598,24.188,794725,0
2015-08-03,24.435,24.808,22.777,22.947,1269885,0
2015-08-04,23.095,23.349,22.885,22.947,588208,0
2015-08-05,23.081,23.79,21.752,21.889,1142153,0
2015-08-06,21.895,22.485,20.247,21.377,1154379,0
2015-08-07,21.18,22.93,21.18,21.818,1184477,0
2015-08-10,21.809,23.911,21.784,23.481,1414190,0
2015-08-11,23.193,25.112,23.193,23.895,1841036,0
2015-08-12,23.783,24.777,23.638,23.951,858059,0
2015-08-13,23.711,24.053,23.415,23.83,670420,0
2015-08-14,24.125,24.285,23.688,24.005,535156,0
2015-08-17,23.918,24.747,23.895,24.602,763864,0
2015-08-18,24.547,24.547,23.808,23.959,567811,0
2015-08-19,23.87,24.681,23.099,23.107,1022711,0
2015-08-20,22.853,23.528,21.706,21.777,873380,0
2015-08-21,21.634,21.952,20.702,21.307,1001737,0
2015-08-24,20.409,21.052,19.811,20.114,1168619,0
2015-08-25,20.892,21.226,20.265,20.319,750297,0
2015-08-26,20.67,20.67,19.658,20.526,891843,0
2015-08-27,20.756,22,20.716,21.823,633621,0
2015-08-28,21.6,22.97,21.338,22.351,495469,0
2015-08-31,22.255,23.219,21.672,22.453,859942,0
2015-09-01,22.117,22.27,21.377,21.514,707596,0
2015-09-02,21.818,22.166,21.338,21.943,793629,0
2015-09-03,22.088,22.715,21.968,22.19,344755,0
2015-09-04,21.992,22.485,21.784,21.818,420488,0
2015-09-08,22,22.812,21.863,22.613,1663115,0
2015-09-09,24.896,25.877,23.75,24.093,2261070,0
2015-09-10,23.998,24.435,23.615,24.045,583390,0
2015-09-11,23.615,23.877,22.74,22.955,880163,0
2015-09-14,22.955,23.179,22.669,22.765,543948,0
2015-09-15,22.747,23.081,22.669,22.835,741129,0
2015-09-16,23.074,23.656,22.725,22.835,738494,0
2015-09-17,23.091,23.138,22.629,22.819,1267050,0
2015-09-18,22.644,22.693,21.961,22.039,1951355,0
2015-09-21,22.126,22.509,22.055,22.326,831431,0
2015-09-22,22.117,22.621,21.832,22.023,890712,0
2015-09-23,22.048,22.063,20.455,20.487,716573,0
2015-09-24,20.431,20.471,19.324,19.93,1240347,0
2015-09-25,20.057,20.598,19.332,19.508,1127206,0
2015-09-28,19.443,19.443,18.281,18.297,1220404,0
2015-09-29,18.297,18.79,17.549,17.556,1133611,0
2015-09-30,17.835,19.652,17.819,19.253,1249032,0
2015-10-01,19.451,20.756,19.3,20.558,1353275,0
2015-10-02,20.352,20.9,19.992,20.591,798150,0
2015-10-05,20.892,22.007,20.83,21.974,824727,0
2015-10-06,21.983,23.067,21.578,22.613,1053734,0
2015-10-07,22.979,23.678,22.964,23.393,877650,0
2015-10-08,23.25,23.75,22.676,23.608,546837,0
2015-10-09,23.838,23.887,23.305,23.375,722919,0
2015-10-12,23.297,23.313,22.573,23.081,849696,0
2015-10-13,22.635,23.051,22.199,22.214,369246,0
2015-10-14,22.19,22.517,21.935,22.126,511922,0
2015-10-15,22.048,22.964,21.992,22.74,711490,0
2015-10-16,22.979,23.018,22.302,22.995,353798,0
2015-10-19,22.7,22.867,22.238,22.693,284281,0
2015-10-20,22.613,23.281,22.564,23.034,456962,0
2015-10-21,22.669,23.16,22.262,22.635,461182,0
2015-10-22,22.693,22.693,21.64,21.974,442720,0
2015-10-23,21.928,22.549,21.609,21.928,409563,0
2015-10-26,21.832,22.19,20.909,21.029,505641,0
2015-10-27,20.804,20.861,19.873,20.574,559019,0
2015-10-28,20.766,21.904,20.583,21.873,433049,0
2015-10-29,21.617,22.621,21.506,22.613,419233,0
2015-10-30,22.676,23.409,22.134,22.875,444226,0
2015-11-02,22.581,23.114,22.117,23.011,502956,0
2015-11-03,23.131,23.678,22.898,23.264,603981,0
2015-11-04,23.185,23.829,22.275,22.587,628526,0
2015-11-05,22.816,23.076,22.325,22.781,566345,0
2015-11-06,22.504,22.881,21.966,22.538,356090,0
2015-11-09,22.594,22.84,22.275,22.66,471028,0
2015-11-10,22.447,23.012,22.341,22.768,606562,0
2015-11-11,22.915,22.915,22.088,22.391,520014,0
2015-11-12,21.966,22.104,20.738,21,853489,0
2015-11-13,20.983,21.343,20.599,21.163,689686,0
2015-11-16,21.172,22.619,21.172,22.538,800925,0
2015-11-17,22.431,22.832,21.842,21.932,344110,0
2015-11-18,22.039,22.611,21.704,21.842,488476,0
2015-11-19,21.59,21.998,21.089,21.515,699467,0
2015-11-20,21.343,21.581,20.467,20.632,639568,0
2015-11-23,20.624,20.974,20.255,20.591,466718,0
2015-11-24,20.591,21.581,20.517,21.483,969130,0
2015-11-25,21.139,21.507,20.762,21.04,407552,0
2015-11-27,20.843,21.015,20.435,20.648,175783,0
2015-11-30,20.648,21.04,20.533,20.779,543365,0
2015-12-01,20.779,21.007,20.042,20.15,479677,0
2015-12-02,19.992,20.123,18.988,19.699,999968,0
2015-12-03,19.781,19.87,18.618,19.02,859606,0
2015-12-04,18.855,19.044,17.833,18.16,971942,0
2015-12-07,17.695,17.711,16.393,17.441,1419101,0
2015-12-08,16.369,18.348,15.756,17.605,1263425,0
2015-12-09,17.981,20.099,17.53,20.017,1721648,0
2015-12-10,19.633,20.312,19.217,19.347,652770,0
2015-12-11,18.872,18.971,17.866,18.121,835275,0
2015-12-14,17.956,18.219,16.492,17.122,1058293,0
2015-12-15,17.293,17.669,16.762,17.481,1494522,0
2015-12-16,17.359,18.121,17.122,17.817,957394,0
2015-12-17,17.703,17.857,16.925,17.277,797624,0
2015-12-18,17.302,17.58,17.007,17.22,1472154,0
2015-12-21,17.064,17.703,16.819,17.637,740904,0
2015-12-22,17.571,19.176,17.489,18.742,1063842,0
2015-12-23,19.209,20.164,19.158,20.091,1214835,0
2015-12-24,20.23,20.983,20.091,20.648,845574,0
2015-12-28,20.255,20.412,19.748,19.961,954209,0
2015-12-29,20.034,20.55,19.323,19.651,716810,0
2015-12-30,19.273,19.682,19.032,19.47,1008037,0
2015-12-31,19.512,20.452,19.306,20.182,894915,0
2016-01-04,20.164,20.753,19.575,19.935,1218204,0
2016-01-05,19.854,20.131,19.453,19.879,762411,0
2016-01-06,19.42,19.567,18.672,18.89,841933,0
2016-01-07,18.292,18.807,17.466,17.498,1402233,0
2016-01-08,17.851,18.121,17.35,17.857,1638555,0
2016-01-11,17.711,17.891,16.651,16.868,1491770,0
2016-01-12,17.236,17.663,16.279,16.925,1178426,0
2016-01-13,17.287,17.76,15.96,16.041,1251957,0
2016-01-14,16.017,17.138,15.828,16.917,1033454,0
2016-01-15,16.279,16.697,15.756,15.787,1287803,0
2016-01-19,16.017,16.017,14.429,14.529,1591583,0
2016-01-20,13.809,13.94,12.344,12.836,2355022,0
2016-01-21,12.893,13.532,12.696,12.983,1883476,0
2016-01-22,13.678,14.095,13.323,13.949,1639663,0
2016-01-25,13.614,14.429,13.433,13.957,1631069,0
2016-01-26,14.356,15.167,13.737,15.167,1694709,0
2016-01-27,15.035,15.208,14.121,14.455,1216864,0
2016-01-28,14.602,15.462,14.587,15.306,803362,0
2016-01-29,15.551,15.863,15.2,15.355,659173,0
2016-02-01,15.143,15.298,14.511,15.053,769047,0
2016-02-02,14.758,14.923,14.34,14.488,904676,0
2016-02-03,14.806,15.773,14.419,15.616,805965,0
2016-02-04,15.728,16.402,15.345,15.958,972188,0
2016-02-05,15.626,16.691,15.404,16.624,1314253,0
2016-02-08,16.094,16.349,14.96,15.317,1056316,0
2016-02-09,14.867,14.918,13.571,14.338,1218166,0
2016-02-10,14.216,14.763,13.919,14.226,663967,0
2016-02-11,13.614,14.295,13.008,13.306,1263649,0
2016-02-12,13.784,14.065,13.22,14.013,1511371,0
2016-02-16,14.492,15.438,14.388,15.224,3787178,0
2016-02-17,15.566,15.694,14.926,15.089,1023627,0
2016-02-18,15.139,15.396,14.757,15.165,699187,0
2016-02-19,14.824,14.867,14.388,14.55,782220,0
2016-02-22,15.003,15.549,14.714,15.241,1413355,0
2016-02-23,15.089,15.089,14.039,14.26,685408,0
2016-02-24,13.97,14.423,13.69,14.278,854895,0
2016-02-25,14.244,14.824,14.003,14.568,713298,0
2016-02-26,14.909,15.975,14.729,15.71,1834823,0
2016-02-29,15.848,16.7,15.72,16.554,949688,0
2016-03-01,16.572,17.825,15.975,17.775,1146735,0
2016-03-02,17.604,19.527,17.442,18.952,1616102,0
2016-03-03,18.969,20.99,18.943,19.974,1146296,0
2016-03-04,20.273,20.598,19.473,20.07,1876972,0
2016-03-07,20.171,20.445,19.882,20.171,1348580,0
2016-03-08,19.668,20.001,19.131,19.232,938971,0
2016-03-09,19.515,19.872,19.241,19.573,545630,0
2016-03-10,19.378,20.127,19.284,19.557,837013,0
2016-03-11,20.027,20.64,19.814,20.624,1147185,0
2016-03-14,20.155,21.246,20.077,20.938,586530,0
2016-03-15,20.521,21.22,20.426,21.203,761563,0
2016-03-16,21.117,22.679,21.117,22.431,989550,0
2016-03-17,22.456,24.008,22.185,23.242,1314167,0
2016-03-18,23.524,24.33,22.695,23.217,2330977,0
2016-03-21,23.276,23.582,22.594,23.149,820799,0
2016-03-22,22.892,23.914,22.892,23.608,848991,0
2016-03-23,23.294,24.008,22.601,22.695,768174,0
2016-03-24,22.466,22.857,21.928,22.61,560167,0
2016-03-28,22.644,22.822,21.748,22.142,662689,0
2016-03-29,21.971,22.816,21.45,22.695,514593,0
2016-03-30,23.088,23.634,22.832,23.361,478730,0
2016-03-31,23.369,23.923,23.217,23.224,698295,0
2016-04-01,22.635,22.909,21.757,22.005,761456,0
2016-04-04,21.988,22.67,21.596,21.612,689481,0
2016-04-05,21.323,21.791,21.068,21.135,516413,0
2016-04-06,21.468,22.789,21.313,22.329,625333,0
2016-04-07,22.005,22.508,21.978,22.32,878363,0
2016-04-08,23.107,23.872,22.924,23.395,739442,0
2016-04-11,23.66,24.222,22.984,23.531,696298,0
2016-04-12,23.915,25.228,23.539,24.93,743253,0
2016-04-13,24.861,25.416,24.371,24.991,528503,0
2016-04-14,25.16,25.16,24.435,25.042,236119,0
2016-04-15,24.616,25.535,24.213,24.776,516854,0
2016-04-18,24.163,26.157,24.001,25.91,848495,0
2016-04-19,26.176,27.413,26.034,27.294,984460,0
2016-04-20,27.138,27.89,26.953,27.864,508113,0
2016-04-21,28.034,28.196,27.003,27.003,773471,0
2016-04-22,27.181,27.702,26.79,27.38,527937,0
2016-04-25,27.38,27.38,26.678,27.063,404621,0
2016-04-26,27.395,27.565,26.782,27.318,321228,0
2016-04-27,27.719,28.598,27.455,28.3,439077,0
2016-04-28,28.163,28.533,27.565,27.745,531541,0
2016-04-29,27.788,28.529,27.268,27.864,1004988,0
2016-05-02,27.669,28.239,27.123,28.077,703204,0
2016-05-03,27.385,28.107,27.337,27.897,724655,0
2016-05-04,27.89,29.571,27.89,29.476,1097822,0
2016-05-05,28.838,31.265,28.533,30.742,719430,0
2016-05-06,30.332,31.395,30.332,30.856,595626,0
2016-05-09,30.401,30.802,28.656,29.442,863843,0
2016-05-10,29.938,30.244,29.213,29.432,383243,0
2016-05-11,29.284,30.427,28.727,29.93,617720,0
2016-05-12,30.357,30.471,29.597,30,491778,0
2016-05-13,29.93,30.157,29.037,29.284,507280,0
2016-05-16,29.834,30.698,29.764,29.921,563493,0
2016-05-17,29.799,30.611,29.607,29.842,442875,0
2016-05-18,29.424,29.564,28.533,28.63,488942,0
2016-05-19,28.299,29.213,27.818,29.119,565704,0
2016-05-20,29.127,30.384,28.751,30.087,398831,0
2016-05-23,29.729,30.357,29.169,29.293,551827,0
2016-05-24,29.276,29.991,28.898,29.145,537380,0
2016-05-25,29.51,30.345,29.115,30.104,676622,0
2016-05-26,30.48,30.48,29.328,29.345,547698,0
2016-05-27,29.058,30.227,29.058,29.678,537210,0
2016-05-31,29.721,30.218,28.992,29.257,633808,0
2016-06-01,28.838,30.732,28.805,30.497,430030,0
2016-06-02,30.139,31.658,29.389,31.317,692878,0
2016-06-03,31.544,31.858,30.654,31.24,182754,0
2016-06-06,31.667,32.835,31.387,32.582,436632,0
2016-06-07,32.889,33.29,32.452,33.011,555911,0
2016-06-08,33.16,33.28,31.929,32.235,501953,0
2016-06-09,31.841,32.478,31.458,31.91,488352,0
2016-06-10,31.493,31.973,30.166,30.341,684843,0
2016-06-13,30.035,30.087,29.337,29.947,557201,0
2016-06-14,29.713,29.991,28.386,29.179,837433,0
2016-06-15,29.101,29.641,28.202,29.101,640123,0
2016-06-16,28.787,29.119,28.071,29.031,519261,0
2016-06-17,29.432,29.736,28.64,28.996,2284375,0
2016-06-20,29.703,30.306,29.494,29.564,856418,0
2016-06-21,29.407,30.654,29.127,30.549,736945,0
2016-06-22,30.673,31.326,30.227,30.977,800032,0
2016-06-23,31.414,32.111,30.871,32.087,405299,0
2016-06-24,30.794,31.579,29.641,30.332,672760,0
2016-06-27,30.104,30.314,27.723,28.236,964441,0
2016-06-28,28.952,30.341,28.952,30.288,460742,0
2016-06-29,30.549,31.692,30.549,31.168,683655,0
2016-06-30,31.168,31.391,30.079,30.096,556973,0
2016-07-01,30.227,30.915,30.126,30.42,303461,0
2016-07-05,29.738,30.169,29.554,29.851,452328,0
2016-07-06,29.45,30.201,29.284,30.025,575704,0
2016-07-07,30.252,31.387,29.589,29.703,551439,0
2016-07-08,29.756,30.174,29.486,29.782,453198,0
2016-07-11,30.025,30.654,30,30.035,306461,0
2016-07-12,30.603,31.361,30.476,30.768,809920,0
2016-07-13,30.637,31.073,30.349,30.751,258168,0
2016-07-14,30.925,31.087,30.629,31.054,195378,0
2016-07-15,31.203,31.37,30.524,30.802,332276,0
2016-07-18,30.393,31.344,30.376,31.02,281519,0
2016-07-19,30.846,30.986,30.366,30.742,496189,0
2016-07-20,30.471,30.995,30.025,30.846,307574,0
2016-07-21,30.463,30.532,29.738,30.113,723277,0
2016-07-22,30.017,30.48,29.669,29.982,475209,0
2016-07-25,29.494,30.079,29.058,29.207,422084,0
2016-07-26,29.031,29.554,28.718,29.04,241671,0
2016-07-27,29.092,29.66,28.62,28.664,231772,0
2016-07-28,28.586,28.858,28.367,28.551,234843,0
2016-07-29,28.359,29.363,28.111,29.207,406706,0
2016-08-01,29.233,29.284,28.464,28.577,707039,0
2016-08-02,28.892,29.048,28.28,28.917,416889,0
2016-08-03,28.837,29.981,28.65,29.73,288843,0
2016-08-04,28.82,30.285,27.908,29.99,430122,0
2016-08-05,29.972,31.045,29.829,30.168,347085,0
2016-08-08,30.142,31.716,29.964,30.643,478347,0
2016-08-09,30.874,31.166,30.384,30.553,257533,0
2016-08-10,30.518,30.79,29.436,29.516,441056,0
2016-08-11,29.758,30.535,29.611,30.49,537693,0
2016-08-12,30.67,31.349,30.518,30.518,258074,0
2016-08-15,30.776,31.143,30.115,31,221937,0
2016-08-16,30.75,31.331,30.66,30.893,407415,0
2016-08-17,30.768,31.054,30.241,30.821,350043,0
2016-08-18,30.964,31.608,30.911,31.259,440409,0
2016-08-19,31.125,31.528,30.384,31.286,409239,0
2016-08-22,30.874,31.107,30.303,30.473,223685,0
2016-08-23,30.393,30.928,30.312,30.544,407731,0
2016-08-24,30.142,30.428,29.624,30.151,338839,0
2016-08-25,30.062,30.168,29.66,29.919,229096,0
2016-08-26,30.178,30.518,29.766,29.866,184476,0
2016-08-29,29.847,30.241,29.664,30.205,465062,0
2016-08-30,30.25,30.455,29.507,29.552,590188,0
2016-08-31,29.516,29.561,28.747,29.284,591033,0
2016-09-01,29.042,29.409,28.677,29.409,296057,0
2016-09-02,29.811,30.285,29.256,29.99,588783,0
2016-09-06,30.25,30.454,29.834,30.428,454981,0
2016-09-07,30.303,31.125,30.303,31.116,1774001,0
2016-09-08,31.259,32.358,31.112,32.305,529849,0
2016-09-09,31.617,32.305,31.313,31.421,467557,0
2016-09-12,30.893,31.867,30.276,31.644,407799,0
2016-09-13,30.955,31.138,29.927,29.927,577851,0
2016-09-14,29.776,30.365,29.293,29.446,340701,0
2016-09-15,29.374,29.526,28.728,29.463,695443,0
2016-09-16,28.865,29.561,28.642,29.276,1056717,0
2016-09-19,29.714,30.065,29.392,29.543,183615,0
2016-09-20,29.543,29.856,29.205,29.221,124795,0
2016-09-21,29.883,30.356,29.615,30.303,277114,0
2016-09-22,30.741,30.83,30.33,30.768,163075,0
2016-09-23,30.535,30.991,30.482,30.839,524451,0
2016-09-26,30.919,30.919,29.983,30.276,349908,0
2016-09-27,29.669,30.294,29.499,29.919,167631,0
2016-09-28,30.08,31.277,29.552,31.134,446191,0
2016-09-29,31.169,31.768,30.988,31.411,357916,0
2016-09-30,31.679,31.787,31.197,31.573,426748,0
2016-10-03,31.58,31.716,31.313,31.339,384920,0
2016-10-04,31.385,31.459,30.42,30.643,187891,0
2016-10-05,31.071,31.687,30.874,31.143,190419,0
2016-10-06,31.197,31.367,30.607,31.081,188830,0
2016-10-07,31.054,31.679,30.884,31.518,464936,0
2016-10-10,31.813,32.429,31.603,32.215,348663,0
2016-10-11,32.082,32.082,31.514,32.037,415634,0
2016-10-12,31.76,32.018,31.429,31.768,161174,0
2016-10-13,31.492,31.974,31.169,31.777,732153,0
2016-10-14,31.903,32.029,31.152,31.573,201243,0
2016-10-17,31.464,31.719,30.911,31.277,182975,0
2016-10-18,31.608,31.608,30.795,31.125,302575,0
2016-10-19,31.286,31.652,31.075,31.268,248333,0
2016-10-20,30.938,32.046,30.893,31.939,356038,0
2016-10-21,31.662,31.939,31.367,31.482,308028,0
2016-10-24,31.349,31.742,31.018,31.376,281892,0
2016-10-25,31.214,31.447,30.715,31.143,159851,0
2016-10-26,30.715,31.062,30.428,30.938,326529,0
2016-10-27,31.081,31.469,30.589,30.66,513854,0
2016-10-28,30.455,30.821,30.07,30.168,287336,0
2016-10-31,30.025,30.187,29.606,29.802,351561,0
2016-11-01,30.054,30.062,29.409,29.766,431985,0
2016-11-02,29.436,29.535,28.362,29.16,607039,0
2016-11-03,29.097,29.624,28.587,28.82,355672,0
2016-11-04,28.857,29.094,28.417,28.765,423355,0
2016-11-07,28.939,30.129,28.911,29.845,299776,0
2016-11-08,29.68,30.331,29.607,29.689,252551,0
2016-11-09,29.241,31.027,29.212,30.487,260371,0
2016-11-10,30.532,31.328,30.44,30.816,402379,0
2016-11-11,30.44,30.44,29.196,29.653,242972,0
2016-11-14,29.497,31.027,29.433,30.752,435455,0
2016-11-15,31.411,31.842,31.155,31.567,375747,0
2016-11-16,31.301,31.585,30.303,30.752,362058,0
2016-11-17,30.862,31.539,30.125,30.87,442008,0
2016-11-18,31.091,31.324,30.569,31.082,352638,0
2016-11-21,31.714,32.446,31.2,32.098,360640,0
2016-11-22,32.135,32.537,31.329,31.558,357531,0
2016-11-23,31.402,31.897,31.329,31.613,277715,0
2016-11-25,31.438,31.659,30.999,31.209,138551,0
2016-11-28,31.292,31.292,30.312,30.312,312729,0
2016-11-29,29.956,30.23,29.104,29.827,810713,0
2016-11-30,31.301,31.988,30.907,31.714,710642,0
2016-12-01,32.327,32.345,31.072,31.082,272863,0
2016-12-02,30.962,31.924,30.762,31.549,259614,0
2016-12-05,31.869,31.998,31.594,31.75,146224,0
2016-12-06,31.549,32.254,31.43,31.97,246742,0
2016-12-07,31.75,32.208,31.75,31.888,186665,0
2016-12-08,31.96,32.702,31.787,32.198,291861,0
2016-12-09,32.465,32.511,31.998,32.19,243472,0
2016-12-12,32.711,33.033,32.089,32.281,428730,0
2016-12-13,32.511,32.886,32.116,32.694,581475,0
2016-12-14,32.511,32.929,32.263,32.263,671426,0
2016-12-15,32.126,32.968,31.874,32.748,832460,0
2016-12-16,32.932,33.549,32.511,33.444,1109799,0
2016-12-19,33.508,34.113,33.485,33.866,454671,0
2016-12-20,34.077,34.342,33.636,34.14,513368,0
2016-12-21,34.342,34.727,34.159,34.47,297175,0
2016-12-22,34.433,35.643,34.433,35.258,559280,0
2016-12-23,35.12,35.981,35.047,35.55,190807,0
2016-12-27,35.651,36.11,35.304,35.78,341281,0
2016-12-28,35.771,35.917,35.184,35.458,233550,0
2016-12-29,35.221,35.477,34.946,35.129,210744,0
2016-12-30,35.037,35.248,34.809,35.148,149506,0
2017-01-03,35.56,36.163,35.148,35.34,241400,0
2017-01-04,35.258,35.258,33.233,33.81,1691037,0
2017-01-05,34.159,34.195,33.517,33.774,827055,0
2017-01-06,33.839,33.985,33.471,33.856,428207,0
2017-01-09,33.673,33.673,32.987,32.995,683847,0
2017-01-10,32.968,33.738,32.638,33.618,604410,0
2017-01-11,33.673,35.166,33.444,35.028,806072,0
2017-01-12,35.34,35.523,34.544,35.001,1504281,0
2017-01-13,34.965,35.111,34.433,34.827,300572,0
2017-01-17,34.883,35.496,34.799,35.193,491935,0
2017-01-18,34.635,35.02,34.205,34.342,284241,0
2017-01-19,34.305,34.644,33.71,34.067,309421,0
2017-01-20,34.498,34.561,34.159,34.433,106901,0
2017-01-23,33.81,34.342,33.81,33.81,387829,0
2017-01-24,33.004,34.616,33.004,34.498,372203,0
2017-01-25,34.534,35.523,34.534,35.321,286212,0
2017-01-26,35.542,36.274,35.294,36.137,438501,0
2017-01-27,36.072,37.03,35.67,36.622,878350,0
2017-01-30,36.54,36.64,35.367,35.67,566225,0
2017-01-31,35.359,36.118,35.359,35.596,732276,0
2017-02-01,35.935,36.998,35.66,36.815,650748,0
2017-02-02,36.824,37.226,36.502,36.897,327563,0
2017-02-03,37.139,38.102,36.346,37.205,656472,0
2017-02-06,37.196,37.635,36.719,37.139,480948,0
2017-02-07,36.971,37.046,36.159,36.831,421295,0
2017-02-08,36.103,36.813,35.225,36.691,622513,0
2017-02-09,36.588,37.765,36.467,37.737,354086,0
2017-02-10,38.13,38.241,37.42,37.532,469449,0
2017-02-13,37.401,37.765,37.092,37.233,690388,0
2017-02-14,37.821,38.419,36.131,37.887,551353,0
2017-02-15,38.194,38.97,38.008,38.821,689594,0
2017-02-16,39.585,39.642,38.139,38.177,316593,0
2017-02-17,38.026,38.055,37.551,37.811,218360,0
2017-02-21,38.223,38.223,37.579,37.69,265447,0
2017-02-22,38.063,38.063,37.186,37.336,333935,0
2017-02-23,37.774,37.784,36.822,37.373,246068,0
2017-02-24,37.149,37.26,36.318,36.701,352987,0
2017-02-27,36.719,36.84,36.333,36.71,223984,0
2017-02-28,36.533,37.163,36.271,36.607,215868,0
2017-03-01,37.037,37.327,36.318,37.196,258748,0
2017-03-02,36.813,37.475,36.813,37.307,321164,0
2017-03-03,37.27,37.448,37.008,37.102,211641,0
2017-03-06,37.008,37.065,36.373,36.654,260963,0
2017-03-07,36.691,36.702,36.243,36.439,202897,0
2017-03-08,36.327,36.327,35.253,35.487,204062,0
2017-03-09,35.179,35.197,34.366,34.898,354126,0
2017-03-10,35.505,35.972,34.319,34.814,298905,0
2017-03-13,34.88,35.449,34.702,35.244,325728,0
2017-03-14,34.973,35.038,34.314,34.646,480601,0
2017-03-15,34.917,35.477,34.655,35.29,285307,0
2017-03-16,35.234,35.328,34.831,35.169,201985,0
2017-03-17,35.197,35.365,34.44,34.88,1156424,0
2017-03-20,34.608,35.589,34.553,35.347,327747,0
2017-03-21,35.487,35.785,34.739,35.029,441861,0
2017-03-22,34.777,35.085,34.553,35.001,371216,0
2017-03-23,34.842,35.076,34.339,34.646,313445,0
2017-03-24,34.749,35.104,34.628,34.852,175590,0
2017-03-27,34.674,35.44,34.385,35.3,470054,0
2017-03-28,35.421,35.898,35.356,35.86,322816,0
2017-03-29,35.851,36.439,35.627,36.42,309851,0
2017-03-30,36.514,36.86,36.15,36.355,234683,0
2017-03-31,36.243,36.738,36.14,36.635,233345,0
2017-04-03,36.794,36.85,36.037,36.43,268047,0
2017-04-04,36.28,37.018,36.112,36.878,351857,0
2017-04-05,37.158,37.626,36.654,36.71,352586,0
2017-04-06,36.813,36.906,36.327,36.514,374580,0
2017-04-07,36.561,36.635,35.907,36.01,281107,0
2017-04-10,36.196,36.607,35.991,36.402,136720,0
2017-04-11,36.514,36.813,36.147,36.234,573554,0
2017-04-12,36.355,36.691,35.865,36.15,297821,0
2017-04-13,36.019,36.192,35.3,35.3,410212,0
2017-04-17,35.374,35.795,35.263,35.356,271099,0
2017-04-18,35.216,35.739,35.206,35.412,247237,0
2017-04-19,35.487,35.617,34.991,34.991,253249,0
2017-04-20,34.954,35.72,34.875,35.16,225217,0
2017-04-21,35.132,35.309,34.945,35.16,251839,0
2017-04-24,35.402,35.73,35.188,35.617,183810,0
2017-04-25,35.543,36.037,35.543,35.926,226757,0
2017-04-26,35.757,36.467,35.627,36.327,284919,0
2017-04-27,35.953,36.477,35.72,35.851,884702,0
2017-04-28,36.028,36.028,35.347,35.384,304298,0
2017-05-01,35.552,35.916,35.431,35.804,152927,0
2017-05-02,35.804,35.809,35.113,35.337,296238,0
2017-05-03,35.179,35.3,34.095,34.272,424185,0
2017-05-04,34.133,34.133,32.461,33.143,722504,0
2017-05-05,33.181,34.842,32.56,34.785,916316,0
2017-05-08,34.737,35.215,34.47,34.842,302080,0
2017-05-09,34.833,34.885,33.983,34.355,325627,0
2017-05-10,34.565,35.396,34.355,35.233,606175,0
2017-05-11,35.807,35.931,34.737,34.881,376592,0
2017-05-12,35.014,35.091,34.46,34.947,408939,0
2017-05-15,35.759,35.801,34.499,34.699,250067,0
2017-05-16,34.976,34.976,34.241,34.403,408975,0
2017-05-17,34.183,34.317,33.544,33.572,675837,0
2017-05-18,33.419,33.897,33.038,33.801,333399,0
2017-05-19,34.04,35.167,33.835,34.995,243325,0
2017-05-22,35.224,35.267,34.613,35.129,329098,0
2017-05-23,35.167,35.559,35.043,35.511,252585,0
2017-05-24,35.444,35.864,35.139,35.396,181821,0
2017-05-25,35.358,35.615,34.174,34.193,360793,0
2017-05-26,34.164,34.393,33.706,34.05,249640,0
2017-05-30,33.725,33.763,32.847,32.875,329782,0
2017-05-31,32.656,32.77,32.045,32.255,491560,0
2017-06-01,32.312,32.894,32.045,32.579,298604,0
2017-06-02,32.522,32.637,32.236,32.379,337017,0
2017-06-05,32.092,32.684,32.073,32.551,247581,0
2017-06-06,32.465,33.123,32.169,33.057,412732,0
2017-06-07,32.904,33.286,31.94,32.025,632959,0
2017-06-08,32.102,32.102,31.195,31.481,708227,0
2017-06-09,31.462,32.092,31.357,31.901,340621,0
2017-06-12,32.283,32.551,31.805,32.016,375802,0
2017-06-13,31.997,32.417,31.949,32.006,285566,0
2017-06-14,31.758,31.892,30.498,30.708,668700,0
2017-06-15,30.478,30.67,29.619,29.906,1087524,0
2017-06-16,30.144,30.708,29.772,30.326,1155984,0
2017-06-19,30.44,30.593,29.906,30.058,473336,0
2017-06-20,29.6,30.03,28.884,29.122,635962,0
2017-06-21,29.122,29.466,28.368,28.444,548482,0
2017-06-22,28.436,29.428,28.356,29.122,535068,0
2017-06-23,29.122,30.307,29.122,30.23,389358,0
2017-06-26,30.23,31.09,29.925,31.032,403136,0
2017-06-27,31.138,31.538,30.632,30.698,302660,0
2017-06-28,30.717,31.892,30.717,31.653,262998,0
2017-06-29,31.796,32.646,31.701,31.863,295810,0
2017-06-30,32.226,32.498,31.729,32.302,425333,0
2017-07-03,32.312,33.572,32.197,33.429,187819,0
2017-07-05,33.229,33.334,32.656,32.847,1120982,0
2017-07-06,33.104,33.324,32.159,32.341,251913,0
2017-07-07,32.188,32.727,31.405,32.331,347385,0
2017-07-10,32.15,32.398,31.72,31.873,370830,0
2017-07-11,31.997,32.159,31.577,32.064,190270,0
2017-07-12,32.426,32.627,32.064,32.455,175190,0
2017-07-13,32.455,32.732,32.073,32.656,117502,0
2017-07-14,32.885,33.611,32.78,33.448,432220,0
2017-07-17,33.649,33.813,33.2,33.525,206294,0
2017-07-18,33.735,34.059,33.324,34.011,257111,0
2017-07-19,34.011,34.155,33.563,33.907,583995,0
2017-07-20,34.097,34.097,33.171,33.515,399029,0
2017-07-21,33.601,33.601,32.684,32.99,523810,0
2017-07-24,33.267,33.4,32.608,33.009,310879,0
2017-07-25,33.458,33.538,32.866,33.038,349519,0
2017-07-26,33.181,33.181,32.512,32.675,408176,0
2017-07-27,32.684,32.948,32.417,32.78,400284,0
2017-07-28,32.675,33.038,32.551,32.646,288730,0
2017-07-31,32.684,32.684,31.997,32.493,219901,0
2017-08-01,32.484,33.076,32.312,33.038,301141,0
2017-08-02,33.019,33.267,32.751,33.248,196274,0
2017-08-03,33.19,33.744,32.799,32.933,378807,0
2017-08-04,32.964,33.147,32.454,32.972,258958,0
2017-08-07,33.46,33.47,31.506,31.897,447472,0
2017-08-08,31.838,32.239,30.891,31.106,473371,0
2017-08-09,30.832,31.457,30.579,31.213,544734,0
2017-08-10,31.057,31.75,30.598,30.686,489524,0
2017-08-11,30.48,30.822,29.972,30.607,290122,0
2017-08-14,30.852,31.164,30.295,30.383,165487,0
2017-08-15,30.51,30.51,29.484,29.738,281277,0
2017-08-16,29.738,30.168,29.552,29.757,171206,0
2017-08-17,29.582,30.256,29.582,29.953,162097,0
2017-08-18,29.963,30.617,29.728,29.982,241550,0
2017-08-21,29.982,29.982,29.259,29.406,248096,0
2017-08-22,29.455,29.777,29.257,29.65,265262,0
2017-08-23,29.376,30.217,29.376,29.904,234845,0
2017-08-24,29.836,30.236,29.836,30.002,143789,0
2017-08-25,30.138,30.217,29.797,30.08,192870,0
2017-08-28,30.158,30.334,29.728,29.787,158678,0
2017-08-29,29.63,30.451,29.63,30.08,203996,0
2017-08-30,30.021,30.734,29.844,30.539,188950,0
2017-08-31,30.705,31.594,30.617,31.369,338773,0
2017-09-01,31.242,32.239,31.018,31.457,310889,0
2017-09-05,31.721,31.803,30.92,30.979,338183,0
2017-09-06,31.145,31.448,30.988,31.028,717606,0
2017-09-07,31.028,31.174,30.676,31.125,329517,0
2017-09-08,31.057,31.076,30.373,30.598,387804,0
2017-09-11,30.598,31.174,30.49,31.008,275059,0
2017-09-12,30.998,31.536,30.998,31.369,244927,0
2017-09-13,31.369,32.141,31.369,32.063,277981,0
2017-09-14,32.083,32.493,31.956,32.239,278471,0
2017-09-15,32.171,32.261,31.76,32.034,507936,0
2017-09-18,32.092,32.708,32.083,32.552,276013,0
2017-09-19,32.649,32.815,32.434,32.542,288078,0
2017-09-20,32.571,32.962,32.366,32.385,359324,0
2017-09-21,32.376,32.454,31.457,31.604,290826,0
2017-09-22,31.555,32.082,31.282,31.897,323039,0
2017-09-25,31.975,34.134,31.975,33.196,494638,0
2017-09-26,33.128,33.47,32.864,33.343,229078,0
2017-09-27,33.353,33.675,33.128,33.548,663255,0
2017-09-28,33.538,34.144,33.336,33.997,760011,0
2017-09-29,34.242,35.267,33.704,33.841,1063379,0
2017-10-02,33.616,34.027,33.528,33.997,233728,0
2017-10-03,33.997,34.066,33.607,33.685,218910,0
2017-10-04,33.734,33.949,33.343,33.822,250515,0
2017-10-05,34.232,34.466,33.89,34.427,315440,0
2017-10-06,34.105,34.388,33.9,34.359,178478,0
2017-10-09,34.398,35.121,34.33,34.828,511269,0
2017-10-10,35.14,35.414,34.662,35.267,387132,0
2017-10-11,35.365,35.453,35.092,35.316,385231,0
2017-10-12,35.062,35.375,34.759,34.877,445459,0
2017-10-13,35.14,35.14,34.72,34.925,279398,0
2017-10-16,34.935,35.15,34.154,34.222,353710,0
2017-10-17,34.076,34.295,33.509,33.753,293579,0
2017-10-18,33.88,33.919,32.659,32.796,307087,0
2017-10-19,32.346,33.226,32.141,33.177,397843,0
2017-10-20,33.216,33.431,32.884,33.03,230586,0
2017-10-23,33.011,33.206,32.532,32.698,550871,0
2017-10-24,32.757,32.986,32.112,32.776,376147,0
2017-10-25,32.786,32.786,31.702,31.819,510466,0
2017-10-26,31.838,32.332,31.34,32.083,567421,0
2017-10-27,32.21,33.226,32.004,32.473,579245,0
2017-10-30,32.337,33.528,32.239,32.464,299989,0
2017-10-31,32.561,32.561,31.907,32.317,259420,0
2017-11-01,32.718,33.802,32.695,33.343,423440,0
2017-11-02,33.314,33.587,32.229,32.63,426570,0
2017-11-03,32.581,33.362,32.171,33.04,252500,0
2017-11-06,33.13,33.84,32.61,33.83,305906,0
2017-11-07,33.9,34.75,33.9,34.69,340785,0
2017-11-08,33.8,36.06,33.8,34.99,710641,0
2017-11-09,34.85,35.84,34.8,34.98,357730,0
2017-11-10,35.02,35.2598,34.035,34.33,135261,0
