Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,39.452,40.148,39.452,39.777,69375,0
2005-02-28,40.355,40.355,39.033,39.22,56708,0
2005-03-01,39.452,40.265,39.452,39.569,111863,0
2005-03-02,39.916,40.611,39.801,39.824,60627,0
2005-03-03,39.801,40.148,39.801,39.916,20683,0
2005-03-04,40.033,40.033,39.756,39.801,90704,0
2005-03-07,39.916,40.148,39.361,39.801,82261,0
2005-03-08,39.452,39.569,38.873,39.106,63773,0
2005-03-09,38.873,39.338,38.525,38.801,59982,0
2005-03-10,39.268,39.338,38.756,38.988,133410,0
2005-03-11,38.873,39.197,38.643,39.106,51883,0
2005-03-14,38.988,39.197,38.663,38.801,30766,0
2005-03-15,39.197,39.338,38.801,38.94,81138,0
2005-03-16,38.916,39.033,38.733,38.916,36715,0
2005-03-17,38.873,39.057,38.056,38.451,28225,0
2005-03-18,38.643,39.429,38.477,38.988,143533,0
2005-03-21,39.012,39.268,38.801,39.057,62396,0
2005-03-22,39.106,39.172,38.643,38.663,17882,0
2005-03-23,38.407,39.106,37.362,37.946,61576,0
2005-03-24,38.175,38.592,37.828,38.341,38394,0
2005-03-28,38.243,38.289,37.456,37.804,149653,0
2005-03-29,37.946,39.361,37.388,38.643,97601,0
2005-03-30,38.663,39.106,38.546,39.106,69937,0
2005-03-31,39.106,39.338,38.385,38.592,268449,0
2005-04-01,38.289,38.592,37.966,38.175,101994,0
2005-04-04,38.289,38.428,37.711,38.363,33182,0
2005-04-05,38.477,38.873,38.289,38.873,26974,0
2005-04-06,38.873,38.988,37.734,38.477,44212,0
2005-04-07,38.363,38.873,38.056,38.873,43175,0
2005-04-08,38.873,38.873,38.056,38.525,27880,0
2005-04-11,38.407,38.5,37.875,38.341,87863,0
2005-04-12,38.341,38.341,37.828,38.267,29989,0
2005-04-13,38.385,38.385,37.642,37.966,29343,0
2005-04-14,37.572,37.572,36.971,37.107,128796,0
2005-04-15,37.292,37.292,35.854,36.206,46709,0
2005-04-18,36.18,36.992,36.06,36.783,16850,0
2005-04-19,37.247,37.388,36.758,37.013,53948,0
2005-04-20,37.013,37.456,36.948,37.247,62913,0
2005-04-21,37.362,37.547,37.013,37.478,52658,0
2005-04-22,37.413,37.504,36.527,37.038,54942,0
2005-04-25,37.156,37.597,37.085,37.597,24775,0
2005-04-26,37.478,37.547,37.013,37.436,176758,0
2005-04-27,37.436,37.597,37.247,37.478,57438,0
2005-04-28,37.547,37.711,37.247,37.247,83897,0
2005-04-29,37.316,37.527,36.667,37.132,96349,0
2005-05-02,37.247,37.247,36.206,36.572,295383,0
2005-05-03,36.667,37.107,36.548,36.737,283664,0
2005-05-04,36.852,36.992,36.667,36.923,45504,0
2005-05-05,36.9,37.388,36.804,37.226,29647,0
2005-05-06,37.362,37.547,37.013,37.226,24604,0
2005-05-09,37.362,37.899,37.362,37.456,14006,0
2005-05-10,37.132,37.413,36.9,36.923,119706,0
2005-05-11,36.992,37.013,36.108,36.992,15341,0
2005-05-12,36.992,37.013,35.972,36.131,18311,0
2005-05-13,36.437,36.527,35.972,36.228,13013,0
2005-05-16,36.46,36.923,36.41,36.878,12196,0
2005-05-17,36.758,37.132,36.692,37.107,53777,0
2005-05-18,37.316,37.34,36.783,37.107,26671,0
2005-05-19,37.107,37.107,36.827,36.948,74804,0
2005-05-20,37.597,37.828,37.085,37.247,95831,0
2005-05-23,37.478,38.289,37.388,37.527,52872,0
2005-05-24,37.691,38.195,37.691,38.175,23312,0
2005-05-25,38.056,38.289,37.734,37.946,28050,0
2005-05-26,38.056,38.267,37.899,37.986,18573,0
2005-05-27,37.875,38.776,37.828,38.663,24345,0
2005-05-31,39.126,40.081,38.894,39.849,68126,0
2005-06-01,40.012,40.405,39.988,40.381,66661,0
2005-06-02,40.381,40.52,39.685,40.033,17408,0
2005-06-03,40.148,40.265,39.172,40.196,99838,0
2005-06-06,40.291,40.312,40.058,40.244,26586,0
2005-06-07,40.265,40.585,39.916,40.102,18529,0
2005-06-08,40.033,40.5,39.685,39.801,10902,0
2005-06-09,39.849,40.585,39.756,40.585,5387,0
2005-06-10,40.585,40.585,40.405,40.426,6806,0
2005-06-13,40.5,40.775,40.173,40.291,27619,0
2005-06-14,40.219,40.5,40.102,40.474,19003,0
2005-06-15,40.57,41.775,40.5,41.632,85148,0
2005-06-16,41.586,41.682,41.192,41.425,17882,0
2005-06-17,41.659,42.006,41.354,42.006,79115,0
2005-06-20,42.006,42.073,41.425,41.425,46408,0
2005-06-21,42.681,42.681,41.073,41.728,16502,0
2005-06-22,41.963,42.006,41.304,42.006,27750,0
2005-06-23,41.775,42.703,41.775,42.006,80320,0
2005-06-24,42.006,43.699,41.775,43.512,228551,0
2005-06-27,43.216,43.584,42.56,42.56,64764,0
2005-06-28,42.703,43.047,42.495,42.585,33094,0
2005-06-29,42.61,42.765,42.24,42.328,27966,0
2005-06-30,42.634,42.885,42.353,42.473,27190,0
2005-07-01,42.473,42.56,42.169,42.424,10902,0
2005-07-05,42.353,42.841,42.353,42.353,25337,0
2005-07-06,42.353,42.353,42.024,42.024,43307,0
2005-07-07,41.775,42.24,41.496,42.24,44597,0
2005-07-08,42.353,42.934,42.353,42.934,22923,0
2005-07-11,43.097,43.464,42.96,43.252,83208,0
2005-07-12,43.142,43.722,43.142,43.722,48518,0
2005-07-13,43.722,44.975,43.464,44.325,70581,0
2005-07-14,43.975,45.138,42.703,43.165,23957,0
2005-07-15,42.998,43.937,42.934,43.512,27706,0
2005-07-18,43.512,43.699,43.216,43.631,30895,0
2005-07-19,43.631,44.211,43.557,43.911,28527,0
2005-07-20,44.068,44.351,44.068,44.325,32793,0
2005-07-21,44.325,44.79,42.998,42.998,36972,0
2005-07-22,43.252,44.441,43.191,44.211,32967,0
2005-07-25,44.165,45,43.885,44.559,33954,0
2005-07-26,44.653,46.298,44.51,45.67,48088,0
2005-07-27,45.579,46.159,45.579,46.088,43307,0
2005-07-28,46.088,48.387,45.715,47.203,61704,0
2005-07-29,46.646,47.293,45.835,46.02,37533,0
2005-08-01,46.043,47.554,45.95,46.298,32187,0
2005-08-02,45.279,46.277,45.279,46.11,29173,0
2005-08-03,46.183,46.508,46.068,46.183,28394,0
2005-08-04,46.02,46.413,45.715,45.973,36195,0
2005-08-05,45.739,45.739,43.631,44.211,49467,0
2005-08-08,43.975,44.254,42.473,42.473,32016,0
2005-08-09,42.217,42.353,41.496,41.659,23915,0
2005-08-10,41.775,42.449,41.304,41.304,20382,0
2005-08-11,41.632,43.607,41.632,42.703,118885,0
2005-08-12,42.585,42.703,42.282,42.585,27402,0
2005-08-15,42.514,42.703,42.353,42.473,53130,0
2005-08-16,41.793,42.024,40.381,41.682,96306,0
2005-08-17,41.518,41.632,41.031,41.304,118929,0
2005-08-18,41.192,41.192,40.381,40.611,45633,0
2005-08-19,40.636,41.054,40.381,40.381,30379,0
2005-08-22,40.405,41.073,40.381,40.84,35636,0
2005-08-23,40.889,42.495,40.889,41.632,23269,0
2005-08-24,41.537,41.985,41.425,41.537,19348,0
2005-08-25,41.704,41.867,41.632,41.704,27363,0
2005-08-26,41.867,43.165,41.659,42.841,37917,0
2005-08-29,42.703,42.913,42.449,42.514,29173,0
2005-08-30,42.514,42.817,42.24,42.634,19736,0
2005-08-31,42.537,42.934,42.24,42.817,34945,0
2005-09-01,43.047,43.607,43.047,43.252,59940,0
2005-09-02,43.252,43.252,42.634,42.657,21027,0
2005-09-06,42.885,43.277,42.169,42.328,55156,0
2005-09-07,42.473,42.56,41.704,42.006,17151,0
2005-09-08,41.775,41.963,41.096,41.889,173568,0
2005-09-09,41.889,41.889,41.704,41.867,36240,0
2005-09-12,41.816,42.794,41.775,42.282,19132,0
2005-09-13,42.121,42.121,41.518,41.562,17710,0
2005-09-14,41.728,41.912,40.798,40.82,27402,0
2005-09-15,40.84,40.84,39.361,39.615,34858,0
2005-09-16,39.5,39.916,39.147,39.869,93247,0
2005-09-19,39.939,39.988,39.404,39.429,23356,0
2005-09-20,39.429,39.545,38.525,38.525,35808,0
2005-09-21,38.363,38.988,37.247,38.267,50458,0
2005-09-22,38.156,38.873,37.946,38.243,86828,0
2005-09-23,39.172,39.172,38.592,38.756,44471,0
2005-09-26,38.756,40.148,38.525,39.777,60241,0
2005-09-27,39.66,40.148,39.452,39.756,116172,0
2005-09-28,38.056,38.289,37.362,38.056,260135,0
2005-09-29,38.082,38.894,37.711,38.894,100703,0
2005-09-30,38.894,38.894,38.225,38.756,36841,0
2005-10-03,38.57,38.964,38.428,38.592,45721,0
2005-10-04,38.592,38.756,38.243,38.525,55198,0
2005-10-05,38.525,38.873,38.016,38.289,64290,0
2005-10-06,38.056,38.592,37.828,38.037,44037,0
2005-10-07,38.156,38.267,37.436,37.572,62523,0
2005-10-10,37.413,37.547,36.758,37.061,20123,0
2005-10-11,37.247,37.642,37.132,37.247,24948,0
2005-10-12,37.247,37.27,35.951,36.157,66188,0
2005-10-13,36.318,37.34,35.972,37.201,26199,0
2005-10-14,37.478,37.946,36.388,37.758,46966,0
2005-10-17,38.016,38.317,36.783,36.948,34085,0
2005-10-18,37.107,37.107,35.789,36.108,23743,0
2005-10-19,35.997,36.878,35.997,36.716,30680,0
2005-10-20,36.294,36.388,34.927,35.065,62696,0
2005-10-21,35.065,35.51,34.95,35.299,31070,0
2005-10-24,35.39,36.527,35.39,36.341,34127,0
2005-10-25,36.341,36.341,34.927,35.742,47785,0
2005-10-26,35.926,36.318,35.597,35.806,26027,0
2005-10-27,35.829,35.926,35.044,35.39,32489,0
2005-10-28,35.696,35.854,35.277,35.742,26199,0
2005-10-31,35.854,36.878,35.854,35.972,122937,0
2005-11-01,35.972,36.548,35.742,36.131,52658,0
2005-11-02,36.318,37.107,35.854,37.107,31627,0
2005-11-03,37.316,37.668,37.013,37.413,33047,0
2005-11-04,37.642,37.711,37.013,37.597,21329,0
2005-11-07,37.784,37.804,37.107,37.247,27794,0
2005-11-08,37.013,37.668,36.716,37.201,9350,0
2005-11-09,37.436,37.436,36.992,37.18,21933,0
2005-11-10,37.013,37.038,36.131,37.038,29173,0
2005-11-11,35.16,36.644,33.745,36.108,86653,0
2005-11-14,34.95,34.975,32.49,32.721,324684,0
2005-11-15,32.697,32.697,29.034,29.264,238850,0
2005-11-16,29.264,29.73,29.055,29.358,87732,0
2005-11-17,29.568,30.288,29.078,29.145,115914,0
2005-11-18,29.519,31.238,29.194,29.704,104492,0
2005-11-21,29.704,30.353,29.519,30.031,155599,0
2005-11-22,30.169,30.169,29.472,29.774,304820,0
2005-11-23,29.774,30.169,29.358,30.169,246734,0
2005-11-25,30.169,30.332,29.568,29.568,55156,0
2005-11-28,29.704,29.821,29.145,29.194,128408,0
2005-11-29,27.268,28.522,26.875,28.245,402376,0
2005-11-30,28.245,29.681,28.195,28.987,263715,0
2005-12-01,29.055,29.844,28.637,28.942,211660,0
2005-12-02,28.887,29.145,28.661,28.962,192482,0
2005-12-05,28.866,29.241,28.683,29.078,144225,0
2005-12-06,29.121,29.494,28.987,29.012,164088,0
2005-12-07,29.241,29.704,28.866,29.519,56492,0
2005-12-08,29.752,31.078,29.704,30.378,55758,0
2005-12-09,30.752,31.838,30.657,31.818,88896,0
2005-12-12,32.397,33.002,31.145,32.143,69592,0
2005-12-13,32.21,32.466,30.819,32.328,65239,0
2005-12-14,32.466,32.49,32.095,32.35,45978,0
2005-12-15,32.584,32.909,31.096,31.33,59422,0
2005-12-16,31.539,32.119,31.078,31.515,106777,0
2005-12-19,31.442,31.561,31.145,31.33,50287,0
2005-12-20,31.145,31.17,29.938,30.704,61318,0
2005-12-21,31.468,31.676,31.121,31.49,32793,0
2005-12-22,31.721,31.955,31.17,31.192,25379,0
2005-12-23,31.33,31.561,30.752,30.752,29343,0
2005-12-27,30.635,31.26,30.288,30.796,49986,0
2005-12-28,30.562,30.68,30.169,30.519,50847,0
2005-12-29,30.401,30.91,30.146,30.562,30465,0
2005-12-30,30.332,30.47,29.425,29.915,81096,0
2006-01-03,30.052,31.399,29.821,31.33,43219,0
2006-01-04,31.442,31.539,31.096,31.33,28440,0
2006-01-05,31.468,32.163,31.33,31.399,29343,0
2006-01-06,31.631,31.909,31.238,31.515,22968,0
2006-01-09,31.676,31.769,30.262,30.938,63860,0
2006-01-10,30.91,30.984,30.194,30.562,55455,0
2006-01-11,30.562,30.562,29.012,30.353,132977,0
2006-01-12,30.353,30.796,30.288,30.562,39902,0
2006-01-13,29.774,30.194,29.659,30.194,81785,0
2006-01-17,30.169,30.288,29.704,30.218,73856,0
2006-01-18,30.169,30.353,29.752,30.194,62308,0
2006-01-19,30.425,31.213,30.332,30.727,35720,0
2006-01-20,30.519,30.866,30.401,30.562,51709,0
2006-01-23,30.588,31.282,30.378,31.192,40247,0
2006-01-24,31.192,31.818,30.958,31.096,60066,0
2006-01-25,31.004,31.49,30.771,31.096,24475,0
2006-01-26,31.096,31.351,30.076,30.541,48994,0
2006-01-27,30.332,31.051,29.984,30.076,48909,0
2006-01-30,30.169,30.378,29.938,29.984,32016,0
2006-01-31,29.961,30.519,29.865,30.24,39082,0
2006-02-01,30.169,31.282,30.169,31.121,91739,0
2006-02-02,30.889,30.889,30.052,30.425,24433,0
2006-02-03,30.495,30.752,30.076,30.425,29732,0
2006-02-06,30.425,30.47,29.915,30.401,15901,0
2006-02-07,30.562,30.91,29.844,29.961,20942,0
2006-02-08,30.169,30.562,29.938,30.378,21587,0
2006-02-09,30.495,30.91,29.938,29.938,22536,0
2006-02-10,29.774,30.099,29.73,29.938,19736,0
2006-02-13,29.938,30.099,29.704,29.73,26372,0
2006-02-14,29.73,31.096,29.73,30.727,41237,0
2006-02-15,30.727,31.096,30.588,31.096,16673,0
2006-02-16,31.145,31.306,30.984,31.213,18398,0
2006-02-17,31.33,31.33,30.099,30.169,39599,0
2006-02-21,29.938,30.218,29.821,30.218,20081,0
2006-02-22,30.588,31.078,30.146,31.051,27363,0
2006-02-23,31.078,31.078,30.122,30.796,36153,0
2006-02-24,30.704,30.752,30.308,30.562,13446,0
2006-02-27,30.353,30.588,30.169,30.451,54165,0
2006-02-28,30.401,31.374,30.169,31.33,98935,0
2006-03-01,31.423,32.026,31.374,31.977,38050,0
2006-03-02,31.769,31.818,31.192,31.539,24562,0
2006-03-03,31.468,31.909,31.078,31.721,30680,0
2006-03-06,29.519,31.676,29.519,31.26,41410,0
2006-03-07,30.984,31.49,30.984,31.26,37790,0
2006-03-08,31.051,31.096,30.562,31.096,56964,0
2006-03-09,31.33,31.539,30.819,31.238,35938,0
2006-03-10,32.49,33.902,32.49,33.489,120909,0
2006-03-13,33.879,33.998,33.096,33.282,60585,0
2006-03-14,35.877,36.548,34.813,35.972,1167228,0
2006-03-15,36.437,37.18,36.085,36.294,510445,0
2006-03-16,36.644,37.132,36.388,36.737,262635,0
2006-03-17,36.827,36.992,36.108,36.157,370274,0
2006-03-20,36.206,36.273,35.16,35.277,313479,0
2006-03-21,35.277,35.972,35.16,35.51,116085,0
2006-03-22,35.854,36.157,35.553,35.926,145860,0
2006-03-23,35.951,35.951,35.742,35.926,80537,0
2006-03-24,35.951,35.972,35.696,35.877,98462,0
2006-03-27,35.806,35.951,35.669,35.719,76312,0
2006-03-28,35.719,35.854,35.319,35.669,79760,0
2006-03-29,36.827,36.827,35.299,35.719,79069,0
2006-03-30,35.854,35.901,35.044,35.533,136380,0
2006-03-31,35.623,35.806,35.343,35.51,118669,0
2006-04-03,35.51,35.51,34.854,34.879,88979,0
2006-04-04,34.927,35.51,34.813,35.277,106907,0
2006-04-05,35.414,35.51,35.11,35.343,44942,0
2006-04-06,35.368,35.533,35.319,35.414,78252,0
2006-04-07,35.299,35.623,35.16,35.255,67265,0
2006-04-10,35.231,35.277,34.835,34.927,56405,0
2006-04-11,34.95,35.134,34.813,34.903,50847,0
2006-04-12,34.854,35.719,34.835,35.485,37618,0
2006-04-13,35.597,35.742,35.277,35.696,154607,0
2006-04-17,35.669,36.042,35.597,35.696,46235,0
2006-04-18,35.972,37.013,35.854,36.971,69847,0
2006-04-19,37.107,37.362,36.572,36.992,139181,0
2006-04-20,37.061,38.243,36.783,38.156,261213,0
2006-04-21,38.289,38.385,36.25,36.852,91351,0
2006-04-24,36.878,36.971,35.854,36.06,64205,0
2006-04-25,36.042,36.341,35.575,35.926,55758,0
2006-04-26,35.926,35.972,35.39,35.51,58042,0
2006-04-27,35.645,35.972,34.835,34.835,129013,0
2006-04-28,34.927,35.343,34.255,34.623,159821,0
2006-05-01,34.813,34.927,34.255,34.534,244323,0
2006-05-02,34.599,34.927,34.368,34.813,85148,0
2006-05-03,34.555,34.577,34.231,34.368,169776,0
2006-05-04,34.577,34.646,34.048,34.113,87258,0
2006-05-05,33.902,34.555,33.902,34.534,77949,0
2006-05-08,34.555,34.623,33.926,34.113,48822,0
2006-05-09,33.926,35.696,33.926,35.183,161069,0
2006-05-10,34.95,35.16,34.646,34.813,74117,0
2006-05-11,34.813,34.835,34.067,34.28,95359,0
2006-05-12,34.28,34.28,33.651,33.818,84069,0
2006-05-15,33.651,34.391,33.651,33.695,81008,0
2006-05-16,33.858,34.789,33.832,34.599,54854,0
2006-05-17,34.694,34.694,33.879,34.463,54854,0
2006-05-18,34.555,34.671,33.651,33.651,85362,0
2006-05-19,33.67,33.879,33.539,33.601,84284,0
2006-05-22,33.629,33.629,32.792,33.186,112679,0
2006-05-23,33.766,33.879,33.161,33.327,123151,0
2006-05-24,33.579,33.651,32.606,33.096,96610,0
2006-05-25,33.579,33.651,33.115,33.539,41196,0
2006-05-26,33.766,33.879,33.372,33.509,36929,0
2006-05-30,33.417,33.417,32.537,32.537,50202,0
2006-05-31,32.628,32.909,32.42,32.721,101735,0
2006-06-01,32.952,33.161,32.818,33.115,36626,0
2006-06-02,33.305,33.601,32.952,33.372,229282,0
2006-06-05,33.372,34.577,32.978,33.879,229971,0
2006-06-06,33.818,33.998,33.258,33.818,67737,0
2006-06-07,33.818,34.854,33.791,34.414,39082,0
2006-06-08,34.183,35.597,34.134,35.39,74199,0
2006-06-09,35.742,35.877,35.299,35.39,45287,0
2006-06-12,35.39,35.439,34.463,34.835,132801,0
2006-06-13,34.789,35.368,34.414,34.835,66188,0
2006-06-14,34.835,35.231,34.813,35.044,203988,0
2006-06-15,35.277,35.277,34.879,35.16,140085,0
2006-06-16,35.16,35.623,35.022,35.623,296461,0
2006-06-19,35.623,35.719,35.044,35.087,56191,0
2006-06-20,35.16,35.51,34.511,34.623,156502,0
2006-06-21,34.646,35.368,34.646,34.835,64160,0
2006-06-22,34.879,35.343,34.835,35.134,85621,0
2006-06-23,35.065,35.368,34.813,35.277,64895,0
2006-06-26,35.623,36.737,35.485,36.548,78985,0
2006-06-27,36.437,36.548,35.51,35.854,58644,0
2006-06-28,35.854,36.41,35.597,36.318,52225,0
2006-06-29,36.527,37.852,36.228,37.852,71055,0
2006-06-30,37.828,38.643,36.992,38.643,234369,0
2006-07-03,38.525,39.081,38.317,38.733,38307,0
2006-07-05,38.341,38.341,36.923,37.621,103590,0
2006-07-06,37.784,38.525,37.572,38.289,93894,0
2006-07-07,38.082,38.708,37.711,38.643,106605,0
2006-07-10,38.733,38.776,38.082,38.243,82085,0
2006-07-11,38.289,39.172,38.289,39.106,92343,0
2006-07-12,39.081,39.243,38.708,38.756,54465,0
2006-07-13,38.776,39.172,36.827,37.292,63514,0
2006-07-14,37.292,37.875,36.9,36.971,41065,0
2006-07-17,37.18,37.642,36.948,37.132,33523,0
2006-07-18,37.292,37.527,36.948,37.362,72177,0
2006-07-19,37.597,38.525,37.597,38.341,52141,0
2006-07-20,38.407,38.756,38.056,38.225,58991,0
2006-07-21,37.828,37.828,35.854,36.019,50415,0
2006-07-24,36.318,37.413,36.085,37.201,65841,0
2006-07-25,37.132,37.156,36.548,36.9,38695,0
2006-07-26,36.667,36.9,36.318,36.572,31714,0
2006-07-27,36.692,37.061,36.06,36.085,57827,0
2006-07-28,36.318,36.878,36.131,36.597,37487,0
2006-07-31,36.62,36.644,35.51,36.273,115956,0
2006-08-01,35.926,36.18,35.485,36.019,41496,0
2006-08-02,36.228,36.572,36.042,36.25,39254,0
2006-08-03,36.019,36.971,35.972,36.804,22018,0
2006-08-04,37.226,37.504,35.877,36.992,42399,0
2006-08-07,37.107,37.107,36.437,36.878,13056,0
2006-08-08,37.013,37.013,35.299,36.108,134526,0
2006-08-09,35.972,35.972,34.854,35.231,142974,0
2006-08-10,35.087,35.575,34.854,35.319,55329,0
2006-08-11,35.16,36.506,34.879,35.972,127633,0
2006-08-14,36.206,36.737,35.719,35.764,55543,0
2006-08-15,35.972,36.228,35.742,36.108,30680,0
2006-08-16,36.758,37.132,36.273,36.273,54078,0
2006-08-17,36.46,36.737,35.997,36.437,23915,0
2006-08-18,36.481,36.527,35.623,35.877,52225,0
2006-08-21,35.854,36.46,35.742,36.437,60843,0
2006-08-22,36.667,37.478,36.506,37.107,81829,0
2006-08-23,37.107,37.132,35.742,35.789,78810,0
2006-08-24,35.51,35.533,34.555,34.789,139311,0
2006-08-25,30.262,32.606,28.916,32.513,706162,0
2006-08-28,31.096,32.163,31.096,31.561,189640,0
2006-08-29,30.91,32.49,30.91,32.466,113243,0
2006-08-30,32.537,33.651,32.163,33.417,184685,0
2006-08-31,33.393,33.601,32.562,32.884,49037,0
2006-09-01,32.978,33.417,32.978,33.234,42745,0
2006-09-05,33.234,33.489,32.952,33.489,53820,0
2006-09-06,33.258,33.305,32.84,33.096,133276,0
2006-09-07,32.84,32.952,32.002,32.49,129355,0
2006-09-08,32.49,32.863,32.163,32.769,68773,0
2006-09-11,32.769,33.282,32.163,33.258,55071,0
2006-09-12,33.417,33.651,33.074,33.579,26502,0
2006-09-13,33.651,33.651,33.417,33.651,48434,0
2006-09-14,33.489,33.745,32.884,33.579,34688,0
2006-09-15,33.67,34.599,33.258,34.255,139396,0
2006-09-18,34.231,34.321,33.186,33.766,39989,0
2006-09-19,33.766,34.134,33.372,34.067,29001,0
2006-09-20,34.231,34.534,33.791,34.206,38222,0
2006-09-21,34.346,34.646,33.879,33.902,38611,0
2006-09-22,33.975,34.599,33.601,34.599,129270,0
2006-09-25,34.789,34.789,33.818,34.089,72521,0
2006-09-26,34.183,34.555,33.926,34.231,58818,0
2006-09-27,34.231,34.813,34.183,34.671,75494,0
2006-09-28,34.766,34.813,34.206,34.789,23612,0
2006-09-29,34.789,35.044,34.206,34.255,45676,0
2006-10-02,34.067,34.623,33.695,34.067,78382,0
2006-10-03,34.067,34.789,34.067,34.368,98762,0
2006-10-04,34.28,34.789,34.28,34.599,142368,0
2006-10-05,34.231,34.743,34.023,34.321,121988,0
2006-10-06,34.089,34.719,33.879,34.439,77949,0
2006-10-09,34.231,34.854,34.159,34.789,110484,0
2006-10-10,34.813,35.39,34.511,35.134,482782,0
2006-10-11,35.134,35.39,34.623,34.789,45633,0
2006-10-12,34.766,35.39,34.555,35.277,73639,0
2006-10-13,35.39,35.742,34.95,35.575,92215,0
2006-10-16,35.51,35.742,35.044,35.719,183221,0
2006-10-17,35.623,36.667,35.439,36.62,139655,0
2006-10-18,36.597,37.642,36.597,37.132,154823,0
2006-10-19,37.527,37.711,37.292,37.478,117766,0
2006-10-20,37.201,37.201,36.437,36.692,64936,0
2006-10-23,36.667,37.132,36.506,36.948,59378,0
2006-10-24,37.132,37.132,36.157,36.363,45419,0
2006-10-25,36.363,36.388,35.597,36.206,58302,0
2006-10-26,36.363,36.548,36.042,36.341,51235,0
2006-10-27,36.085,36.437,35.972,36.131,44816,0
2006-10-30,35.972,36.572,35.972,36.527,51837,0
2006-10-31,36.527,36.572,35.623,35.901,120437,0
2006-11-01,35.901,35.972,34.927,35.255,60455,0
2006-11-02,35.255,35.533,34.694,34.813,81526,0
2006-11-03,34.854,35.044,34.346,34.694,60196,0
2006-11-06,34.694,34.813,34.346,34.555,68856,0
2006-11-07,34.555,34.577,33.161,33.44,104838,0
2006-11-08,33.417,33.879,33.161,33.832,72563,0
2006-11-09,33.858,34.134,33.417,33.832,76615,0
2006-11-10,33.766,33.926,33.579,33.879,36585,0
2006-11-13,33.902,34.231,33.67,34.159,48262,0
2006-11-14,34.346,34.975,33.67,34.903,100703,0
2006-11-15,34.577,35.299,34.577,35.11,102984,0
2006-11-16,35.16,35.623,34.835,35.255,91090,0
2006-11-17,35.255,35.255,34.903,35.206,39943,0
2006-11-20,35.206,36.46,35.065,36.341,89026,0
2006-11-21,36.878,37.107,36.644,36.878,61318,0
2006-11-22,36.758,36.783,35.742,36.294,128064,0
2006-11-24,35.951,36.206,35.764,36.085,17668,0
2006-11-27,35.877,35.877,35.065,35.439,85103,0
2006-11-28,35.439,36.06,35.16,35.951,57179,0
2006-11-29,36.527,36.758,36.06,36.41,72995,0
2006-11-30,36.548,36.716,36.318,36.506,75925,0
2006-12-01,36.41,36.62,36.042,36.206,56018,0
2006-12-04,36.206,37.061,36.206,36.852,57179,0
2006-12-05,36.878,36.948,36.41,36.644,45590,0
2006-12-06,36.597,37.085,35.997,36.737,66102,0
2006-12-07,36.62,36.783,36.437,36.572,34473,0
2006-12-08,36.318,36.46,35.972,36.108,45116,0
2006-12-11,35.696,36.363,35.623,35.877,48175,0
2006-12-12,35.742,35.877,35.439,35.854,21888,0
2006-12-13,36.108,36.131,35.414,36.085,38350,0
2006-12-14,35.742,36.206,35.463,35.696,66315,0
2006-12-15,35.696,35.696,34.903,34.903,168742,0
2006-12-18,34.854,35.39,34.813,34.854,128322,0
2006-12-19,34.599,34.95,34.555,34.766,51277,0
2006-12-20,34.879,35.597,34.854,35.319,45933,0
2006-12-21,35.231,35.255,33.234,33.902,303224,0
2006-12-22,33.629,34.719,33.539,34.555,128022,0
2006-12-26,34.321,34.813,34.159,34.301,43307,0
2006-12-27,34.134,34.694,34.134,34.511,57698,0
2006-12-28,34.534,34.743,34.089,34.671,50889,0
2006-12-29,34.439,34.671,33.902,34.28,85061,0
2007-01-03,34.463,34.694,33.902,34.134,107035,0
2007-01-04,33.902,34.694,33.651,34.134,95143,0
2007-01-05,34.134,34.231,32.721,32.978,121214,0
2007-01-08,32.84,32.909,32.376,32.863,65712,0
2007-01-09,32.721,33.096,32.328,33.096,91050,0
2007-01-10,32.562,33.44,32.562,33.44,46579,0
2007-01-11,33.44,34.134,33.44,33.858,71659,0
2007-01-12,33.766,33.998,33.629,33.818,31627,0
2007-01-16,33.721,34.623,32.818,34.231,177618,0
2007-01-17,34.023,34.487,34.023,34.183,79890,0
2007-01-18,34.346,34.694,34.183,34.206,96866,0
2007-01-19,33.858,33.858,33.161,33.858,58991,0
2007-01-22,33.745,34.134,33.234,33.951,158227,0
2007-01-23,33.791,34.134,33.561,33.951,58386,0
2007-01-24,33.879,34.346,33.818,34.301,50027,0
2007-01-25,34.231,34.346,33.832,33.902,67912,0
2007-01-26,33.832,34.134,33.67,34.067,34343,0
2007-01-29,33.951,34.301,33.44,33.902,75968,0
2007-01-30,34.048,34.927,33.67,34.927,77692,0
2007-01-31,34.766,35.134,34.368,34.879,60843,0
2007-02-01,35.044,35.645,34.927,35.51,65153,0
2007-02-02,35.533,35.696,35.022,35.206,42271,0
2007-02-05,35.11,35.255,34.879,35.134,45978,0
2007-02-06,35.11,35.343,34.879,35.299,42013,0
2007-02-07,35.16,35.854,34.95,35.854,54724,0
2007-02-08,35.854,35.854,35.206,35.255,63643,0
2007-02-09,35.16,35.16,34.067,34.577,222388,0
2007-02-12,34.159,34.487,33.926,34.231,88681,0
2007-02-13,34.321,35.972,34.231,35.926,124560,0
2007-02-14,35.951,36.042,35.134,35.255,43564,0
2007-02-15,35.255,35.255,34.646,34.903,85018,0
2007-02-16,34.927,35.022,34.487,35.022,57698,0
2007-02-20,34.854,35.255,34.646,35.231,45204,0
2007-02-21,35.231,35.299,34.346,35.044,38996,0
2007-02-22,34.927,35.597,34.599,35.553,97081,0
2007-02-23,35.485,35.553,34.95,35.299,65928,0
2007-02-26,35.299,35.485,34.927,35.414,90233,0
2007-02-27,34.999,34.999,33.417,33.651,103160,0
2007-02-28,34.766,35.11,34.183,34.231,96824,0
2007-03-01,33.651,34.511,33.44,33.745,41109,0
2007-03-02,33.601,34.134,32.49,32.697,89413,0
2007-03-05,32.397,32.863,31.933,32.466,68298,0
2007-03-06,32.697,34.534,32.513,34.391,84716,0
2007-03-07,34.414,34.414,33.651,33.67,49379,0
2007-03-08,33.879,34.023,33.209,33.305,50673,0
2007-03-09,33.234,34.089,33.234,33.998,37790,0
2007-03-12,33.579,34.231,33.305,34.159,28440,0
2007-03-13,33.766,34.183,33.186,33.766,129615,0
2007-03-14,33.67,34.231,33.44,34.231,101562,0
2007-03-15,34.067,34.346,33.67,33.902,123151,0
2007-03-16,33.902,33.998,33.349,33.651,86179,0
2007-03-19,33.745,33.998,33.096,33.509,71617,0
2007-03-20,33.629,34.023,32.952,33.695,77780,0
2007-03-21,33.818,34.599,33.349,34.28,66620,0
2007-03-22,34.321,34.789,34.113,34.646,189640,0
2007-03-23,34.743,34.813,34.487,34.599,28440,0
2007-03-26,34.646,34.646,33.951,34.511,52525,0
2007-03-27,34.346,34.534,33.951,34.439,56191,0
2007-03-28,34.346,34.646,33.998,34.391,70064,0
2007-03-29,34.555,34.599,33.695,33.998,34258,0
2007-03-30,34.089,34.301,33.926,34.301,62396,0
2007-04-02,34.391,34.391,33.951,34.159,44080,0
2007-04-03,34.134,34.414,33.926,34.301,86093,0
2007-04-04,34.391,34.463,33.832,34.463,25596,0
2007-04-05,34.346,34.766,34.255,34.577,26070,0
2007-04-09,34.743,34.789,34.511,34.671,37917,0
2007-04-10,34.599,34.789,34.463,34.694,20942,0
2007-04-11,34.694,34.694,34.089,34.28,46669,0
2007-04-12,34.134,34.391,33.902,34.391,29215,0
2007-04-13,34.301,34.743,34.023,34.511,42271,0
2007-04-16,34.391,34.599,34.301,34.301,62481,0
2007-04-17,34.231,34.789,34.159,34.719,125394,0
2007-04-18,34.813,34.813,34.368,34.463,80060,0
2007-04-19,34.231,34.414,34.067,34.28,57525,0
2007-04-20,34.463,34.487,34.048,34.463,67520,0
2007-04-23,34.301,34.813,34.301,34.789,85450,0
2007-04-24,34.623,34.789,34.346,34.555,49253,0
2007-04-25,34.813,34.813,34.301,34.391,53299,0
2007-04-26,34.28,34.28,33.818,34.023,60714,0
2007-04-27,33.858,34.301,33.67,33.902,77261,0
2007-04-30,33.832,33.832,32.818,33.049,87904,0
2007-05-01,32.952,32.952,32.466,32.562,63427,0
2007-05-02,32.584,33.023,31.468,32.792,136078,0
2007-05-03,32.909,32.909,32.397,32.562,40806,0
2007-05-04,32.697,32.697,32.42,32.562,68298,0
2007-05-07,32.584,32.584,32.376,32.49,36370,0
2007-05-08,32.49,32.652,32.376,32.49,78037,0
2007-05-09,32.49,33.074,32.49,32.952,65627,0
2007-05-10,32.978,33.096,32.466,32.513,69029,0
2007-05-11,32.746,33.186,32.697,33.074,97816,0
2007-05-14,32.978,33.139,32.537,32.584,50415,0
2007-05-15,32.792,33.115,32.537,32.537,126468,0
2007-05-16,32.584,32.606,32.306,32.42,69375,0
2007-05-17,32.376,32.628,31.004,31.909,464813,0
2007-05-18,31.909,32.606,31.862,32.49,121037,0
2007-05-21,32.49,32.84,32.233,32.721,77692,0
2007-05-22,32.721,32.863,32.466,32.769,82948,0
2007-05-23,32.769,33.002,32.397,32.93,112679,0
2007-05-24,32.818,33.074,32.233,32.42,78037,0
2007-05-25,32.513,32.628,32.21,32.49,78810,0
2007-05-29,32.721,33.258,32.721,33.234,97169,0
2007-05-30,32.884,33.858,32.884,33.766,57954,0
2007-05-31,33.766,33.951,33.417,33.651,101263,0
2007-06-01,33.651,33.926,33.489,33.791,67737,0
2007-06-04,33.629,34.346,33.417,34.183,54423,0
2007-06-05,34.023,34.255,33.489,33.818,126383,0
2007-06-06,33.601,33.998,33.417,33.926,111517,0
2007-06-07,33.651,33.695,33.186,33.258,41842,0
2007-06-08,33.139,33.766,32.721,33.601,174515,0
2007-06-11,33.466,33.489,33.023,33.258,74804,0
2007-06-12,33.049,33.074,32.562,32.697,77949,0
2007-06-13,32.721,33.023,32.257,32.466,669707,0
2007-06-14,32.513,33.186,32.466,32.884,310724,0
2007-06-15,33.489,33.489,32.978,33.305,113588,0
2007-06-18,33.234,33.258,32.676,32.676,55198,0
2007-06-19,32.466,32.792,32.21,32.769,156589,0
2007-06-20,32.863,32.863,32.188,32.376,76054,0
2007-06-21,32.233,32.328,31.909,32.328,74375,0
2007-06-22,32.143,32.257,31.909,32.257,207868,0
2007-06-25,32.071,32.49,31.769,31.769,125221,0
2007-06-26,31.818,32.051,31.442,31.818,145471,0
2007-06-27,31.587,32.21,31.539,32.21,194723,0
2007-06-28,32.257,32.93,32.026,32.769,65755,0
2007-06-29,32.84,32.93,32.42,32.562,88681,0
2007-07-02,32.652,33.372,32.606,33.305,59940,0
2007-07-03,33.258,33.393,33.074,33.393,42702,0
2007-07-05,33.372,33.372,32.328,32.606,143749,0
2007-07-06,32.537,32.978,32.35,32.746,48949,0
2007-07-09,32.628,32.93,32.584,32.84,22923,0
2007-07-10,32.584,32.84,32.188,32.188,80878,0
2007-07-11,32.002,32.376,31.794,31.838,58171,0
2007-07-12,32.002,32.35,31.909,32.328,41583,0
2007-07-13,32.328,33.049,32.002,33.023,37661,0
2007-07-16,32.84,32.978,32.095,32.792,99063,0
2007-07-17,32.746,33.305,32.746,33.074,75277,0
2007-07-18,32.863,32.863,32.119,32.628,48478,0
2007-07-19,32.818,32.93,32.466,32.49,48518,0
2007-07-20,32.188,32.35,31.977,32.002,88594,0
2007-07-23,31.933,32.397,31.909,32.002,57396,0
2007-07-24,31.794,32.051,30.562,30.845,77390,0
2007-07-25,31.631,31.794,30.958,30.984,223983,0
2007-07-26,30.401,30.541,29.332,30.519,93162,0
2007-07-27,30.378,30.451,29.659,29.752,79760,0
2007-07-30,29.844,30.099,29.264,29.984,66833,0
2007-07-31,30.308,31.096,30.169,30.519,107423,0
2007-08-01,30.169,30.752,28.478,30.752,262678,0
2007-08-02,30.796,30.866,29.332,29.608,135562,0
2007-08-03,29.73,29.865,28.826,29.286,194939,0
2007-08-06,28.174,29.915,28.149,28.916,104883,0
2007-08-07,28.797,29.608,28.336,29.012,79373,0
2007-08-08,29.264,31.028,28.962,30.401,147712,0
2007-08-09,29.519,30.984,29.472,29.865,151980,0
2007-08-10,29.568,30.122,29.012,29.704,140085,0
2007-08-13,29.821,30.146,29.012,29.194,124014,0
2007-08-14,29.194,29.358,27.569,27.569,131899,0
2007-08-15,27.221,28.362,27.108,27.453,111604,0
2007-08-16,27.148,28.592,27.148,28.268,260092,0
2007-08-17,28.268,30.451,28.268,29.241,175508,0
2007-08-20,29.264,29.494,28.797,29.034,76012,0
2007-08-21,28.85,29.586,28.637,28.887,51666,0
2007-08-22,29.121,29.586,28.826,29.17,32835,0
2007-08-23,29.332,29.332,28.245,28.777,101521,0
2007-08-24,28.85,29.774,28.777,29.544,68256,0
2007-08-27,29.401,29.774,28.942,29.055,48909,0
2007-08-28,28.962,29.055,28.571,29.055,64936,0
2007-08-29,29.17,29.799,28.757,29.608,64936,0
2007-08-30,29.377,30.727,29.332,30.288,49811,0
2007-08-31,30.68,31.838,30.495,31.721,82648,0
2007-09-04,31.468,31.587,30.052,31.468,72219,0
2007-09-05,31.306,31.306,30.609,30.68,54682,0
2007-09-06,30.727,31.213,30.194,30.562,42488,0
2007-09-07,30.031,30.24,29.634,29.961,55455,0
2007-09-10,30.031,30.308,29.217,30.194,66013,0
2007-09-11,30.425,31.399,30.194,31.33,95143,0
2007-09-12,31.145,31.145,30.146,30.562,83208,0
2007-09-13,30.635,30.845,30.194,30.796,61318,0
2007-09-14,30.401,30.752,29.984,30.727,39813,0
2007-09-17,30.704,30.796,29.915,30.194,60112,0
2007-09-18,30.308,31.862,29.73,31.794,53820,0
2007-09-19,32.143,32.49,31.862,32.233,68213,0
2007-09-20,32.257,32.257,31.096,31.306,55286,0
2007-09-21,31.561,32.306,31.33,31.838,295254,0
2007-09-24,32.071,32.84,32.026,32.721,69809,0
2007-09-25,32.44,32.676,32.095,32.584,59637,0
2007-09-26,32.746,32.952,32.119,32.93,63989,0
2007-09-27,32.952,32.952,31.676,32.188,92601,0
2007-09-28,32.095,32.584,31.17,31.33,111902,0
2007-10-01,31.282,32.188,31.051,31.213,136207,0
2007-10-02,31.078,31.282,30.288,30.635,130519,0
2007-10-03,30.401,31.192,30.262,30.889,81742,0
2007-10-04,30.958,31.887,30.727,31.887,115354,0
2007-10-05,32.21,32.721,31.769,32.721,129615,0
2007-10-08,32.397,32.537,32.026,32.466,120221,0
2007-10-09,32.282,32.397,31.442,32.257,102639,0
2007-10-10,32.257,32.537,31.838,32.537,121169,0
2007-10-11,32.721,32.84,31.721,32.606,97256,0
2007-10-12,32.818,33.049,32.071,32.42,96566,0
2007-10-15,32.282,32.282,30.401,31.721,131554,0
2007-10-16,31.721,32.002,31.306,31.862,91825,0
2007-10-17,32.119,32.257,30.099,31.096,294696,0
2007-10-18,31.051,31.351,30.635,31.351,61015,0
2007-10-19,31.051,31.051,30.076,30.24,132547,0
2007-10-22,30.353,30.353,29.472,30.169,110007,0
2007-10-23,30.451,30.451,29.704,30.308,71485,0
2007-10-24,30.169,30.308,29.034,29.544,82476,0
2007-10-25,29.681,30.169,29.101,29.915,80794,0
2007-10-26,30.146,30.401,29.586,29.984,71787,0
2007-10-29,30.262,30.541,29.358,29.377,76917,0
2007-10-30,29.586,30.262,29.311,29.568,129615,0
2007-10-31,29.519,30.031,29.012,30.031,126946,0
2007-11-01,30.031,30.169,28.826,29.264,153488,0
2007-11-02,28.987,28.987,27.594,28.592,139740,0
2007-11-05,28.104,28.571,27.873,27.99,83855,0
2007-11-06,27.941,29.194,27.851,28.942,105059,0
2007-11-07,28.637,28.85,27.616,27.779,110052,0
2007-11-08,27.964,28.082,27.268,27.941,100790,0
2007-11-09,27.524,28.245,26.92,27.851,123584,0
2007-11-12,28.149,28.571,27.851,27.851,72307,0
2007-11-13,28.174,29.544,28.174,29.286,135001,0
2007-11-14,27.732,29.799,25.529,29.264,98504,0
2007-11-15,29.17,29.659,28.545,29.659,105484,0
2007-11-16,29.704,29.961,28.082,29.89,162494,0
2007-11-19,29.681,29.681,28.5,29.194,95333,0
2007-11-20,29.241,29.311,27.382,27.915,80190,0
2007-11-21,27.594,28.545,27.569,28.104,148876,0
2007-11-23,28.293,28.382,27.732,28.012,32276,0
2007-11-26,28.012,28.012,26.55,27.148,85922,0
2007-11-27,27.172,27.338,26.505,26.939,81614,0
2007-11-28,27.172,27.757,26.895,27.685,47238,0
2007-11-29,27.66,27.66,26.805,27.268,53605,0
2007-11-30,27.594,28.245,27.594,27.824,70646,0
2007-12-03,27.804,28.313,27.732,27.893,37963,0
2007-12-04,27.893,28.362,27.361,27.407,96994,0
2007-12-05,27.851,28.082,26.939,27.407,112811,0
2007-12-06,27.338,27.824,27.172,27.594,420000,0
2007-12-07,27.707,28.082,27.361,27.873,80580,0
2007-12-10,27.99,28.149,27.268,27.594,420400,0
2007-12-11,27.685,27.851,26.454,26.641,122203,0
2007-12-12,27.338,27.475,26.526,26.92,94250,0
2007-12-13,26.601,26.939,26.086,26.454,69633,0
2007-12-14,26.111,26.687,25.434,25.643,99063,0
2007-12-17,25.529,25.831,24.947,24.947,57438,0
2007-12-18,25.249,25.391,24.229,24.97,132243,0
2007-12-19,24.879,25.411,24.879,25.204,54465,0
2007-12-20,25.411,25.504,24.855,25.391,128882,0
2007-12-21,25.713,26.505,25.713,26.321,330559,0
2007-12-24,25.991,26.78,25.991,26.48,40505,0
2007-12-26,26.295,26.55,25.665,25.97,60971,0
2007-12-27,25.807,25.97,25.529,25.758,66532,0
2007-12-28,25.713,25.922,25.411,25.665,69528,0
2007-12-31,25.48,26.086,25.249,26.086,80839,0
2008-01-02,25.991,25.991,25.434,25.665,101040,0
2008-01-03,25.807,26.225,24.947,24.947,128709,0
2008-01-04,24.691,24.921,23.624,24.136,94711,0
2008-01-07,24.229,24.947,23.949,24.855,238376,0
2008-01-08,24.902,25.48,23.974,24.136,211829,0
2008-01-09,24.136,24.204,23.299,23.882,136252,0
2008-01-10,23.506,24.784,23.371,24.136,66357,0
2008-01-11,23.996,24.947,23.74,24.204,90232,0
2008-01-14,24.39,24.622,24.136,24.368,45208,0
2008-01-15,23.996,24.575,23.65,24.368,51187,0
2008-01-16,24.368,25.713,24.295,25.249,49427,0
2008-01-17,25.366,25.411,23.903,23.974,179511,0
2008-01-18,24.112,24.112,23.578,23.974,103460,0
2008-01-22,23.09,24.295,23.09,24.136,115051,0
2008-01-23,23.624,25.063,23.624,24.575,394273,0
2008-01-24,24.691,25.575,24.066,25.48,90791,0
2008-01-25,25.807,25.991,25.434,25.88,66058,0
2008-01-28,25.88,27.035,25.665,26.55,48291,0
2008-01-29,26.55,27.453,26.55,27.13,72177,0
2008-01-30,27.035,27.502,26.601,26.601,59378,0
2008-01-31,26.062,27.502,26.062,27.338,49595,0
2008-02-01,27.475,28.592,27.268,28.545,77072,0
2008-02-04,28.293,29.704,28.012,29.659,167858,0
2008-02-05,29.17,30.519,28.522,28.522,244582,0
2008-02-06,28.826,28.916,27.941,28.522,81485,0
2008-02-07,28.452,28.777,27.873,28.082,195371,0
2008-02-08,28.082,28.149,27.475,27.66,104838,0
2008-02-11,27.824,27.824,26.48,26.711,108555,0
2008-02-12,27.172,28.887,27.059,28.058,235962,0
2008-02-13,28.382,29.73,28.362,29.101,110484,0
2008-02-14,29.217,29.311,28.293,28.478,65153,0
2008-02-15,28.293,29.358,28.293,29.358,49768,0
2008-02-19,29.519,29.519,28.5,28.777,62739,0
2008-02-20,28.522,29.401,28.478,29.012,141164,0
2008-02-21,29.145,29.634,28.037,28.478,66058,0
2008-02-22,28.478,28.733,27.851,28.382,105225,0
2008-02-25,28.382,29.659,28.22,29.519,49379,0
2008-02-26,29.358,29.659,28.637,29.358,54400,0
2008-02-27,29.377,30.169,28.987,29.659,89746,0
2008-02-28,29.544,30.353,29.494,30.076,118196,0
2008-02-29,29.774,30.218,29.451,29.568,77519,0
2008-03-03,29.608,30.169,29.568,29.938,139871,0
2008-03-04,29.311,29.938,28.85,29.752,75105,0
2008-03-05,29.89,29.938,28.427,28.707,66833,0
2008-03-06,28.661,28.826,27.893,27.893,62445,0
2008-03-07,27.685,28.942,27.685,28.037,67133,0
2008-03-10,28.452,29.194,27.99,27.99,97426,0
2008-03-11,28.757,29.752,28.293,29.752,90317,0
2008-03-12,29.799,30.332,28.85,28.962,99753,0
2008-03-13,28.592,29.73,28.405,29.286,212089,0
2008-03-14,29.544,30.451,29.194,29.89,63171,0
2008-03-17,29.101,30.68,28.637,30.218,75494,0
2008-03-18,31.051,31.539,30.68,31.33,264937,0
2008-03-19,31.703,32.233,30.938,30.938,60950,0
2008-03-20,31.33,31.351,29.608,31.078,223291,0
2008-03-24,31.192,31.794,31.078,31.306,84198,0
2008-03-25,31.351,31.442,30.47,31.26,48262,0
2008-03-26,31.051,31.238,30.425,30.958,55715,0
2008-03-27,31.096,31.096,30.031,30.122,43157,0
2008-03-28,30.169,30.288,29.17,29.377,60153,0
2008-03-31,29.544,30.635,29.17,29.17,177618,0
2008-04-01,29.401,30.562,29.401,30.562,128882,0
2008-04-02,30.495,30.958,30.24,30.796,118669,0
2008-04-03,30.609,31.909,30.378,31.676,215829,0
2008-04-04,31.933,32.35,31.399,31.794,77519,0
2008-04-07,31.887,32.051,31.351,31.745,83208,0
2008-04-08,31.442,32.257,31.282,31.49,67779,0
2008-04-09,31.608,32.188,30.727,31.051,81915,0
2008-04-10,30.984,31.838,30.771,31.838,153907,0
2008-04-11,31.399,31.703,31.213,31.49,85705,0
2008-04-14,31.423,31.933,31.306,31.703,74158,0
2008-04-15,31.955,32.42,31.49,32.257,117987,0
2008-04-16,32.376,32.721,32.051,32.537,150254,0
2008-04-17,32.306,32.909,32.119,32.676,42626,0
2008-04-18,33.049,33.651,32.44,32.792,98768,0
2008-04-21,32.397,33.489,32.21,32.93,86973,0
2008-04-22,32.721,32.746,31.654,32.376,99021,0
2008-04-23,32.562,33.186,32.44,32.952,44255,0
2008-04-24,33.002,33.417,32.721,33.209,41879,0
2008-04-25,33.393,33.393,32.233,32.513,83208,0
2008-04-28,32.328,33.074,31.539,32.863,70386,0
2008-04-29,33.049,33.074,31.213,31.631,76131,0
2008-04-30,31.769,32.095,30.958,30.958,91487,0
2008-05-01,31.051,31.078,30.169,30.866,50456,0
2008-05-02,30.866,30.958,30.006,30.169,130549,0
2008-05-05,29.961,30.262,29.865,30.169,48754,0
2008-05-06,30.099,30.262,29.752,30.24,90648,0
2008-05-07,30.378,30.541,30.031,30.288,78148,0
2008-05-08,30.519,30.519,29.799,30.169,114807,0
2008-05-09,29.938,30.099,29.544,29.681,30542,0
2008-05-12,29.844,30.218,29.472,30.076,50990,0
2008-05-13,30.169,30.378,29.704,30.006,46149,0
2008-05-14,30.076,30.425,29.865,30.031,44932,0
2008-05-15,29.961,30.24,29.608,29.984,23936,0
2008-05-16,29.799,30.218,29.311,30.006,46298,0
2008-05-19,30.052,30.052,29.145,29.425,78470,0
2008-05-20,29.519,29.915,29.311,29.752,63321,0
2008-05-21,29.915,30.122,29.401,29.704,55583,0
2008-05-22,29.774,30.218,29.401,29.799,68561,0
2008-05-23,29.586,30.052,29.377,29.844,30351,0
2008-05-27,29.915,30.194,29.451,29.984,79224,0
2008-05-28,29.938,30.052,29.519,29.844,41691,0
2008-05-29,29.73,30.146,29.519,30.122,97375,0
2008-05-30,30.24,30.288,29.821,30.288,56625,0
2008-06-02,30.006,30.47,29.659,30.052,178775,0
2008-06-03,30.052,30.353,29.634,29.984,99466,0
2008-06-04,29.915,30.353,29.915,30.332,85580,0
2008-06-05,30.332,31.004,30.076,30.91,46639,0
2008-06-06,30.771,31.238,30.006,30.169,67016,0
2008-06-09,29.938,30.451,28.866,29.241,120850,0
2008-06-10,28.987,29.608,28.797,29.286,59351,0
2008-06-11,29.145,29.311,28.777,29.034,49993,0
2008-06-12,29.264,29.544,29.101,29.472,103201,0
2008-06-13,29.73,29.984,29.377,29.865,59633,0
2008-06-16,29.704,30.169,29.519,30.169,36232,0
2008-06-17,30.169,30.169,29.472,29.472,58976,0
2008-06-18,29.358,29.704,29.034,29.145,58808,0
2008-06-19,29.101,29.519,29.034,29.494,29112,0
2008-06-20,29.377,29.519,28.661,28.826,73248,0
2008-06-23,29.121,29.121,28.037,28.293,48834,0
2008-06-24,28.012,28.707,27.707,27.707,75479,0
2008-06-25,27.732,28.637,27.732,28.195,37885,0
2008-06-26,27.732,27.757,27.035,27.148,55880,0
2008-06-27,27.172,27.915,25.88,27.502,356553,0
2008-06-30,27.198,27.732,26.687,27.035,77594,0
2008-07-01,26.875,28.104,26.687,27.779,83791,0
2008-07-02,27.524,27.707,27.198,27.502,43357,0
2008-07-03,27.475,27.685,27.108,27.407,30153,0
2008-07-07,27.569,27.569,26.454,26.875,46778,0
2008-07-08,26.895,27.707,26.711,27.707,93325,0
2008-07-09,27.732,27.732,26.086,26.366,70317,0
2008-07-10,26.247,27.824,26.062,27.198,69881,0
2008-07-11,26.895,27.757,26.732,27.428,79780,0
2008-07-14,27.549,27.893,27.035,27.108,60619,0
2008-07-15,26.732,27.779,26.732,27.059,53680,0
2008-07-16,27.268,27.757,27.085,27.732,76124,0
2008-07-17,27.893,28.522,27.893,28.427,55376,0
2008-07-18,28.427,28.942,28.268,28.707,89192,0
2008-07-21,28.545,29.241,28.293,29.241,44658,0
2008-07-22,29.145,30.24,28.987,30.169,56524,0
2008-07-23,30.146,31.238,29.984,29.984,75713,0
2008-07-24,30.194,30.288,28.082,28.195,84313,0
2008-07-25,28.522,29.425,28.313,29.17,47957,0
2008-07-28,28.916,29.472,28.452,28.916,49493,0
2008-07-29,27.502,27.851,25.134,25.758,270559,0
2008-07-30,25.922,26.939,25.758,26.247,191779,0
2008-07-31,25.807,26.366,25.458,25.991,111895,0
2008-08-01,26.016,26.202,25.391,25.991,121966,0
2008-08-04,26.225,26.295,25.343,26.154,115951,0
2008-08-05,26.133,26.601,25.897,26.341,162170,0
2008-08-06,26.295,26.389,25.88,25.922,45801,0
2008-08-07,25.758,26.225,25.504,25.691,70383,0
2008-08-08,25.623,27.108,25.623,26.83,60234,0
2008-08-11,26.895,27.085,26.48,26.687,151779,0
2008-08-12,26.431,26.641,25.343,26.062,99199,0
2008-08-13,26.016,26.27,25.55,26.062,50440,0
2008-08-14,25.991,26.341,25.737,26.154,42521,0
2008-08-15,26.55,26.55,25.529,25.854,73324,0
2008-08-18,25.97,25.97,25.11,25.665,57057,0
2008-08-19,25.691,25.691,24.784,25.04,34182,0
2008-08-20,25.04,25.159,24.16,24.39,43489,0
2008-08-21,24.066,24.295,23.624,24.183,63586,0
2008-08-22,24.461,24.739,23.949,24.461,71839,0
2008-08-25,24.345,24.483,23.903,24.253,33295,0
2008-08-26,24.253,24.714,24.16,24.714,26470,0
2008-08-27,24.622,25.48,24.622,25.296,23826,0
2008-08-28,23.254,26.133,23.254,25.737,43139,0
2008-08-29,25.48,25.713,25.391,25.434,44998,0
2008-09-02,25.854,26.321,25.529,25.713,58233,0
2008-09-03,25.623,26.341,25.434,25.737,76078,0
2008-09-04,25.318,25.529,24.995,25.391,150592,0
2008-09-05,25.204,26.133,24.97,25.88,185999,0
2008-09-08,26.454,27.382,26.111,26.366,51903,0
2008-09-09,26.55,26.875,25.063,25.11,66547,0
2008-09-10,25.48,25.831,24.995,25.785,193577,0
2008-09-11,25.296,25.691,25.04,25.48,141624,0
2008-09-12,25.11,25.97,25.063,25.713,114324,0
2008-09-15,24.136,25.97,24.136,24.921,75866,0
2008-09-16,24.807,25.575,23.949,25.575,186756,0
2008-09-17,24.879,25.11,23.833,23.974,128875,0
2008-09-18,24.39,25.575,22.837,24.995,160511,0
2008-09-19,25.55,27.616,23.996,25.713,541013,0
2008-09-22,25.366,25.88,24.902,25.6,176138,0
2008-09-23,25.529,27.198,25.296,26.341,68779,0
2008-09-24,26.641,27.453,25.48,25.897,82816,0
2008-09-25,25.854,26.573,25.643,25.97,47968,0
2008-09-26,25.504,26.431,25.504,26.389,63020,0
2008-09-29,25.897,26.225,24.575,24.598,85950,0
2008-09-30,25.318,25.991,24.995,25.713,68245,0
2008-10-01,25.366,25.643,24.646,25.134,84207,0
2008-10-02,25.063,25.063,23.348,23.925,83809,0
2008-10-03,24.39,24.39,22.975,23.183,99700,0
2008-10-06,22.302,23.74,22.139,23.672,122639,0
2008-10-07,23.578,23.65,20.586,20.609,94313,0
2008-10-08,19.959,20.468,19.194,19.238,105616,0
2008-10-09,19.54,19.749,15.339,15.339,142859,0
2008-10-10,14.736,17.639,13.926,17.312,195276,0
2008-10-13,18.775,19.03,17.105,18.822,122346,0
2008-10-14,20.004,20.004,18.288,19.495,111569,0
2008-10-15,19.214,19.447,17.845,17.939,57162,0
2008-10-16,18.45,19.145,16.662,18.682,140966,0
2008-10-17,18.172,20.328,14.805,19.17,187480,0
2008-10-20,19.378,19.378,18.381,19.121,48307,0
2008-10-21,18.75,19.121,18.474,18.543,20417,0
2008-10-22,18.032,18.31,16.892,17.127,57730,0
2008-10-23,17.429,17.639,14.295,15.525,156639,0
2008-10-24,14.364,15.131,14.202,15.014,57531,0
2008-10-27,14.783,16.059,13.947,13.97,54540,0
2008-10-28,14.527,14.527,10.535,11.048,203851,0
2008-10-29,10.791,11.024,9.629,10.257,123898,0
2008-10-30,10.699,10.699,9.838,9.98,94775,0
2008-10-31,9.888,10.003,9.3979,9.863,349079,0
2008-11-03,9.794,10.63,9.4711,9.816,182627,0
2008-11-04,9.888,11.21,9.655,11.024,204030,0
2008-11-05,10.557,10.814,10.234,10.257,110844,0
2008-11-06,10.117,10.862,10.024,10.373,138768,0
2008-11-07,10.49,10.814,10.165,10.814,103260,0
2008-11-10,11.024,11.161,10.212,10.212,135819,0
2008-11-11,10.096,10.398,9.537,10.328,163633,0
2008-11-12,10.117,10.442,9.607,9.629,86353,0
2008-11-13,9.771,10.907,8.563,10.907,91960,0
2008-11-14,10.791,10.839,8.5404,8.5404,118545,0
2008-11-17,8.6564,8.7958,8.0534,8.1692,114299,0
2008-11-18,8.3083,8.6097,7.7048,8.6097,130442,0
2008-11-19,8.4939,8.4939,7.4497,7.7048,115612,0
2008-11-20,7.6117,7.8439,6.0335,6.0335,107874,0
2008-11-21,6.289,6.4287,5.0129,6.2426,212462,0
2008-11-24,6.5678,7.8439,6.5217,7.7278,61067,0
2008-11-25,7.9603,8.0063,7.3102,7.5656,68725,0
2008-11-26,7.4031,9.119,7.2641,9.119,59987,0
2008-11-28,9.4207,10.373,9.1903,10.373,36608,0
2008-12-01,10.304,10.304,8.7958,9.0513,135252,0
2008-12-02,9.3527,10.212,9.2598,10.212,78856,0
2008-12-03,9.679,10.49,9.3302,9.932,46864,0
2008-12-04,9.909,10.699,9.679,9.98,40102,0
2008-12-05,9.724,10.557,8.6564,9.771,118417,0
2008-12-08,10.096,10.791,9.888,10.791,65495,0
2008-12-09,10.745,11.024,9.4711,9.629,51392,0
2008-12-10,9.794,10.791,9.629,10.791,61049,0
2008-12-11,10.791,11.396,9.4207,9.563,55578,0
2008-12-12,9.2132,11.117,9.1672,11.117,65403,0
2008-12-15,10.999,10.999,9.607,10.514,55344,0
2008-12-16,10.839,11.442,10.814,11.396,78199,0
2008-12-17,10.442,11.766,10.442,11.417,74545,0
2008-12-18,11.534,11.905,10.117,10.42,66194,0
2008-12-19,10.93,11.652,9.863,10.65,161667,0
2008-12-22,10.557,11.396,9.932,10.535,88225,0
2008-12-23,10.607,11.024,10.096,10.096,44900,0
2008-12-24,10.234,10.72,10.003,10.188,36067,0
2008-12-26,10.283,10.745,9.863,10.514,24359,0
2008-12-29,10.442,10.768,10.003,10.65,72719,0
2008-12-30,10.791,11.487,10.65,11.396,44378,0
2008-12-31,11.254,12.369,11.14,12.115,67708,0
2009-01-02,12.161,12.415,11.348,11.626,41807,0
2009-01-05,12.298,12.671,11.442,12.509,133887,0
2009-01-06,12.693,13.995,12.369,13.274,169895,0
2009-01-07,12.949,13.551,12.81,13.437,56382,0
2009-01-08,13.322,13.693,13.274,13.484,61769,0
2009-01-09,13.624,13.716,12.369,12.369,60086,0
2009-01-12,12.649,13.737,11.72,11.744,107996,0
2009-01-13,11.56,12.206,11.56,11.626,67949,0
2009-01-14,11.442,11.696,10.676,10.791,64396,0
2009-01-15,10.862,11.56,10.257,11.14,105757,0
2009-01-16,11.254,12.022,10.862,11.326,48510,0
2009-01-20,11.302,11.56,10.514,10.535,62727,0
2009-01-21,10.676,11.998,10.557,11.812,98571,0
2009-01-22,11.302,11.602,10.954,11.21,54974,0
2009-01-23,10.999,11.487,10.93,11.21,43340,0
2009-01-26,11.186,11.602,11.14,11.302,44816,0
2009-01-27,11.326,11.72,11.048,11.254,188876,0
2009-01-28,11.278,12.206,11.278,11.673,227473,0
2009-01-29,11.602,11.72,10.907,11.024,70743,0
2009-01-30,11.21,11.626,10.49,10.791,67873,0
2009-02-02,10.65,11.278,10.514,11.161,57675,0
2009-02-03,11.302,11.302,10.583,10.954,60602,0
2009-02-04,10.93,11.235,10.234,10.283,63453,0
2009-02-05,10.212,10.49,9.956,10.096,65797,0
2009-02-06,10.117,10.442,9.3979,10.398,66076,0
2009-02-09,10.304,11.487,10.165,11.069,55422,0
2009-02-10,11.161,11.302,9.816,9.816,46476,0
2009-02-11,9.909,10.839,9.888,10.72,117293,0
2009-02-12,10.328,10.72,10.024,10.699,53193,0
2009-02-13,10.676,10.676,10.188,10.304,42371,0
2009-02-17,10.234,10.42,9.724,9.724,76103,0
2009-02-18,9.816,9.932,9.3527,9.537,79945,0
2009-02-19,9.655,9.956,8.8185,8.8889,100569,0
2009-02-20,8.7027,9.119,8.4939,8.9825,65081,0
2009-02-23,8.9575,9.0981,7.6812,7.7509,86762,0
2009-02-24,7.9129,9.0751,7.7746,8.3547,99331,0
2009-02-25,8.3083,8.9575,7.7974,8.773,77965,0
2009-02-26,8.8416,9.0043,8.563,8.5863,40613,0
2009-02-27,8.447,9.0279,8.2851,8.4707,79289,0
2009-03-02,8.3317,8.3317,7.0784,7.1709,60734,0
2009-03-03,7.3568,7.9129,7.3568,7.5196,75046,0
2009-03-04,7.6588,8.0534,7.3801,7.8901,74084,0
2009-03-05,7.589,7.6812,7.0312,7.1477,71519,0
2009-03-06,7.2175,7.287,6.2426,6.637,53953,0
2009-03-09,6.6839,7.0784,6.2199,6.289,48545,0
2009-03-10,6.4982,7.0081,6.4982,6.6139,69567,0
2009-03-11,6.637,6.637,6.0568,6.2199,70582,0
2009-03-12,6.1734,6.4749,6.1734,6.4056,63081,0
2009-03-13,6.4749,7.4261,6.1965,7.3568,35690,0
2009-03-16,7.4261,7.6354,7.0551,7.2175,77204,0
2009-03-17,8.563,9.2831,7.496,7.7278,120950,0
2009-03-18,7.7278,8.3083,7.4497,8.123,72434,0
2009-03-19,8.2851,8.3083,7.3801,7.5196,91162,0
2009-03-20,7.589,7.6588,7.3336,7.4031,59056,0
2009-03-23,7.5427,7.6354,7.4261,7.5196,155623,0
2009-03-24,7.3568,8.8889,7.3568,7.6354,76555,0
2009-03-25,7.7278,8.7958,7.5427,7.9129,43910,0
2009-03-26,8.076,9.119,7.983,9.119,34656,0
2009-03-27,8.9575,8.9575,7.821,7.821,94125,0
2009-03-30,7.5427,7.5427,7.0551,7.2175,44646,0
2009-03-31,7.3568,8.146,7.1013,8.0996,56174,0
2009-04-01,7.9129,8.4707,7.7048,8.4012,52812,0
2009-04-02,8.7027,8.7958,8.2384,8.4707,94473,0
2009-04-03,8.447,9.3979,7.8901,9.3048,63947,0
2009-04-06,9.119,9.3302,8.8185,9.1903,62406,0
2009-04-07,9.119,9.1672,8.3083,8.6338,64162,0
2009-04-08,8.7027,9.3527,8.6801,9.3048,83711,0
2009-04-09,9.585,11.024,9.4929,10.328,114102,0
2009-04-13,10.212,10.607,9.629,10.373,63566,0
2009-04-14,10.117,10.398,8.9351,10.398,69936,0
2009-04-15,10.304,10.999,10.117,10.884,41623,0
2009-04-16,11.092,11.417,10.514,11.186,74195,0
2009-04-17,11.21,11.88,10.907,11.396,112626,0
2009-04-20,11.117,11.302,10.442,10.814,64508,0
2009-04-21,10.791,11.88,10.442,11.837,73405,0
2009-04-22,11.581,12.045,11.254,11.371,56487,0
2009-04-23,11.348,11.442,10.49,11.254,43357,0
2009-04-24,11.348,11.86,11.14,11.602,117002,0
2009-04-27,11.371,11.56,10.535,10.862,63546,0
2009-04-28,9.98,11.21,9.746,10.999,57134,0
2009-04-29,11.14,11.953,10.839,11.581,63323,0
2009-04-30,11.673,12.045,10.884,10.884,58073,0
2009-05-01,10.768,11.024,10.05,10.398,64316,0
2009-05-04,10.607,11.092,10.442,11.048,73682,0
2009-05-05,11.024,11.254,10.607,10.907,80446,0
2009-05-06,11.092,11.465,10.699,10.884,46223,0
2009-05-07,11.092,11.371,9.863,10.304,61251,0
2009-05-08,10.63,11.348,10.42,11.326,48974,0
2009-05-11,10.999,11.117,10.465,10.999,68915,0
2009-05-12,11.117,11.254,10.49,10.514,32491,0
2009-05-13,10.35,10.535,9.4711,9.629,59120,0
2009-05-14,9.701,10.35,9.515,9.607,29931,0
2009-05-15,9.585,9.909,9.3753,9.4711,44854,0
2009-05-18,9.629,10.328,9.4711,10.212,49770,0
2009-05-19,10.188,10.954,10.05,10.557,32905,0
2009-05-20,10.65,11.14,10.398,10.49,37851,0
2009-05-21,10.257,10.607,9.794,10.234,42728,0
2009-05-22,10.328,10.49,10.117,10.257,32927,0
2009-05-26,10.096,10.839,10.096,10.65,29446,0
2009-05-27,10.583,10.607,10.117,10.165,38280,0
2009-05-28,10.304,10.557,10.003,10.373,81359,0
2009-05-29,10.42,10.814,9.863,10.814,142846,0
2009-06-01,10.884,11.931,10.884,11.812,55272,0
2009-06-02,11.766,11.998,11.348,11.812,52957,0
2009-06-03,11.72,11.837,11.069,11.602,55006,0
2009-06-04,11.696,11.998,11.302,11.812,37181,0
2009-06-05,11.88,12.022,11.626,11.837,32030,0
2009-06-08,11.673,12.161,11.442,11.837,24142,0
2009-06-09,11.88,11.953,11.487,11.744,50016,0
2009-06-10,11.931,12.115,11.117,11.581,67850,0
2009-06-11,11.602,11.931,10.977,10.977,44894,0
2009-06-12,10.977,11.602,10.791,11.56,47787,0
2009-06-15,11.396,11.396,10.93,11.14,40178,0
2009-06-16,11.326,11.326,10.72,10.839,46776,0
2009-06-17,10.862,10.999,10.442,10.839,32153,0
2009-06-18,10.839,11.069,10.557,10.72,31825,0
2009-06-19,10.93,11.348,9.537,9.537,127473,0
2009-06-22,9.585,9.932,9.3048,9.3527,96959,0
2009-06-23,9.563,9.771,9.3048,9.4444,77699,0
2009-06-24,9.585,9.585,9.0513,9.0751,134901,0
2009-06-25,9.0279,10.304,8.9351,10.304,96232,0
2009-06-26,10.188,11.348,9.746,10.514,190586,0
2009-06-29,10.373,10.583,9.932,10.003,48241,0
2009-06-30,10.05,10.234,9.794,9.956,86695,0
2009-07-01,10.117,10.42,9.863,10.42,68569,0
2009-07-02,10.165,10.283,9.794,10.283,85416,0
2009-07-06,10.188,10.745,10.072,10.72,159496,0
2009-07-07,10.768,10.907,9.909,10.283,65045,0
2009-07-08,10.304,10.557,10.024,10.535,42437,0
2009-07-09,10.65,10.907,10.072,10.096,30789,0
2009-07-10,10.003,10.328,10.003,10.188,25137,0
2009-07-13,10.212,10.234,10.003,10.212,85633,0
2009-07-14,10.165,10.35,10.141,10.165,42956,0
2009-07-15,10.373,11.602,10.096,11.092,119919,0
2009-07-16,10.977,11.837,10.699,11.788,56813,0
2009-07-17,11.581,11.812,10.514,10.583,67913,0
2009-07-20,10.676,11.235,10.535,11.235,31256,0
2009-07-21,11.396,11.72,10.884,11.72,86126,0
2009-07-22,10.283,11.766,10.283,10.907,422062,0
2009-07-23,10.442,10.768,10.283,10.676,3396920,0
2009-07-24,10.65,11.14,10.304,11.024,952002,0
2009-07-27,11.024,11.235,10.72,11.235,348392,0
2009-07-28,11.048,11.348,10.768,10.999,320997,0
2009-07-29,10.884,10.884,10.35,10.63,181296,0
2009-07-30,10.63,11.581,10.442,11.396,514254,0
2009-07-31,11.56,11.766,10.862,11.254,1532694,0
2009-08-03,11.812,11.86,11.348,11.487,583339,0
2009-08-04,11.326,12.068,11.186,11.88,480490,0
2009-08-05,11.905,12.649,11.602,12.578,716387,0
2009-08-06,12.81,12.81,12.115,12.578,301226,0
2009-08-07,13.018,13.877,12.439,13.23,361675,0
2009-08-10,13.157,13.322,12.743,13.135,110796,0
2009-08-11,13.25,13.599,12.183,12.463,294735,0
2009-08-12,12.556,12.974,12.556,12.743,300790,0
2009-08-13,12.949,12.997,12.649,12.693,109597,0
2009-08-14,12.787,12.881,12.463,12.601,316252,0
2009-08-17,12.369,12.415,11.744,12.277,281262,0
2009-08-18,12.391,12.787,12.138,12.463,182293,0
2009-08-19,12.138,12.532,12.045,12.439,163183,0
2009-08-20,12.369,13.018,12.369,12.81,314095,0
2009-08-21,13.157,13.577,12.949,13.25,529133,0
2009-08-24,13.322,13.786,13.25,13.693,203153,0
2009-08-25,13.716,14.317,13.716,14.18,204694,0
2009-08-26,14.18,14.272,13.902,14.18,107813,0
2009-08-27,14.226,14.226,13.716,13.786,105997,0
2009-08-28,13.97,14.04,13.577,13.854,77858,0
2009-08-31,13.551,14.064,13.23,13.577,185402,0
2009-09-01,13.414,14.249,12.509,12.671,187738,0
2009-09-02,12.601,12.764,12.415,12.764,132746,0
2009-09-03,12.787,13.157,12.484,12.997,148601,0
2009-09-04,13.018,13.206,12.601,13.183,160685,0
2009-09-08,13.183,13.274,12.369,12.903,346236,0
2009-09-09,12.903,13.274,12.671,13.25,137031,0
2009-09-10,13.25,13.693,13.112,13.669,182827,0
2009-09-11,13.645,13.76,13.343,13.506,68450,0
2009-09-14,13.367,14.134,13.367,13.926,160971,0
2009-09-15,13.877,14.317,13.809,14.134,233924,0
2009-09-16,14.249,14.946,14.134,14.783,515802,0
2009-09-17,14.783,14.946,14.644,14.827,313951,0
2009-09-18,14.157,14.412,13.322,14.343,496588,0
2009-09-21,14.18,14.412,13.599,14.064,150704,0
2009-09-22,14.272,14.295,13.854,14.202,118377,0
2009-09-23,14.249,14.343,13.902,13.926,161091,0
2009-09-24,14.04,14.04,13.577,13.902,179840,0
2009-09-25,13.877,14.317,13.809,13.947,150773,0
2009-09-28,14.086,14.482,13.926,14.295,145102,0
2009-09-29,14.295,14.317,13.46,13.877,160067,0
2009-09-30,13.877,14.018,13.577,13.76,254089,0
2009-10-01,13.716,13.809,13.206,13.206,160970,0
2009-10-02,13.018,13.135,12.532,12.834,112843,0
2009-10-05,12.764,13.112,12.532,12.834,133007,0
2009-10-06,12.997,13.947,12.997,13.322,140300,0
2009-10-07,13.299,13.737,13.183,13.532,110877,0
2009-10-08,13.83,13.83,13.299,13.367,191608,0
2009-10-09,13.322,13.669,13.065,13.669,198003,0
2009-10-12,13.76,13.76,13.414,13.506,64115,0
2009-10-13,13.506,13.599,12.717,13.299,119204,0
2009-10-14,13.46,13.624,13.065,13.367,138498,0
2009-10-15,13.274,13.437,12.881,12.925,81503,0
2009-10-16,12.787,12.949,12.439,12.463,108168,0
2009-10-19,12.626,12.81,12.415,12.532,56054,0
2009-10-20,12.509,12.649,12.298,12.463,108410,0
2009-10-21,12.298,12.834,11.905,12.115,160339,0
2009-10-22,12.022,12.138,10.954,11.788,304993,0
2009-10-23,11.788,11.88,11.487,11.812,292111,0
2009-10-26,11.88,12.231,11.652,11.998,257328,0
2009-10-27,12.068,12.415,11.931,12.254,150230,0
2009-10-28,12.068,12.323,11.88,12.022,197797,0
2009-10-29,11.972,12.532,11.905,12.022,154865,0
2009-10-30,11.931,12.183,11.417,11.626,176198,0
2009-11-02,11.766,12.183,11.509,11.837,134340,0
2009-11-03,11.744,12.601,11.673,12.556,386978,0
2009-11-04,12.415,12.649,11.812,11.88,187697,0
2009-11-05,12.022,12.509,11.88,12.277,127595,0
2009-11-06,12.045,12.277,11.673,11.953,128253,0
2009-11-09,11.88,12.298,11.788,12.045,158362,0
2009-11-10,11.972,12.138,11.487,11.744,111993,0
2009-11-11,11.953,11.953,11.56,11.953,77809,0
2009-11-12,11.88,11.953,11.602,11.602,190263,0
2009-11-13,11.72,11.953,11.534,11.72,106361,0
2009-11-16,11.86,12.277,11.72,12.183,99076,0
2009-11-17,12.115,12.323,11.88,11.931,219690,0
2009-11-18,11.86,11.931,11.465,11.72,561457,0
2009-11-19,11.509,11.696,11.371,11.442,119412,0
2009-11-20,11.348,11.534,11.254,11.396,122848,0
2009-11-23,11.602,11.931,11.417,11.652,233175,0
2009-11-24,11.602,11.626,11.396,11.509,111105,0
2009-11-25,11.56,11.652,11.278,11.326,47304,0
2009-11-27,10.999,11.14,10.583,10.65,71712,0
2009-11-30,11.766,11.953,10.862,11.487,311691,0
2009-12-01,11.72,11.766,11.465,11.509,215849,0
2009-12-02,11.465,12.09,11.371,11.812,289455,0
2009-12-03,11.88,12.348,11.626,11.652,445265,0
2009-12-04,12.022,12.161,11.788,12.115,259995,0
2009-12-07,12.068,12.138,11.86,11.972,125409,0
2009-12-08,11.931,12.115,11.696,11.766,96980,0
2009-12-09,11.812,11.931,11.396,11.417,276652,0
2009-12-10,11.509,11.86,11.371,11.442,267953,0
2009-12-11,11.487,11.673,11.161,11.465,742515,0
2009-12-14,11.602,11.602,11.21,11.417,126533,0
2009-12-15,11.417,11.56,11.254,11.278,150952,0
2009-12-16,11.371,11.534,11.278,11.326,123210,0
2009-12-17,11.254,11.417,11.14,11.302,139336,0
2009-12-18,11.396,11.442,11.14,11.326,318450,0
2009-12-21,11.348,11.465,11.21,11.396,115613,0
2009-12-22,11.396,11.417,11.254,11.302,284299,0
2009-12-23,11.348,11.673,11.278,11.465,225251,0
2009-12-24,11.56,11.652,11.465,11.581,70361,0
2009-12-28,11.602,11.766,11.442,11.602,354878,0
2009-12-29,11.673,11.673,11.21,11.371,89033,0
2009-12-30,11.235,11.602,11.161,11.235,204850,0
2009-12-31,11.186,11.465,11.161,11.235,139723,0
2010-01-04,11.417,11.487,11.186,11.302,165730,0
2010-01-05,11.186,11.465,11.186,11.254,474313,0
2010-01-06,11.235,11.602,11.092,11.534,304493,0
2010-01-07,11.465,12.348,11.371,11.86,650046,0
2010-01-08,11.837,12.231,11.788,12.183,299376,0
2010-01-11,12.277,12.298,12.022,12.231,197521,0
2010-01-12,12.09,12.298,11.72,11.953,152334,0
2010-01-13,11.86,12.183,11.766,11.972,104008,0
2010-01-14,11.86,12.348,11.788,12.183,145844,0
2010-01-15,12.254,12.415,12.068,12.298,213260,0
2010-01-19,12.348,12.532,12.068,12.463,364353,0
2010-01-20,12.323,12.509,12.323,12.439,328369,0
2010-01-21,12.856,13.322,12.649,12.743,604389,0
2010-01-22,12.787,12.787,12.045,12.138,444734,0
2010-01-25,12.298,12.323,11.972,12.277,185286,0
2010-01-26,12.277,12.743,12.183,12.439,261324,0
2010-01-27,12.298,12.509,12.09,12.183,347196,0
2010-01-28,12.183,12.298,11.972,12.254,177747,0
2010-01-29,12.323,12.391,12.161,12.254,217834,0
2010-02-01,12.369,12.81,12.277,12.743,385315,0
2010-02-02,12.717,12.743,12.391,12.717,236481,0
2010-02-03,12.601,12.856,12.532,12.743,122323,0
2010-02-04,12.649,12.717,12.045,12.415,368575,0
2010-02-05,12.323,12.484,12.022,12.277,363716,0
2010-02-08,12.231,12.298,11.972,12.161,311392,0
2010-02-09,12.298,12.415,11.837,12.068,183302,0
2010-02-10,11.953,11.953,11.602,11.696,123822,0
2010-02-11,11.602,11.998,11.487,11.931,354400,0
2010-02-12,11.812,11.905,11.673,11.86,272110,0
2010-02-16,11.953,12.348,11.744,12.277,153205,0
2010-02-17,12.369,12.693,12.231,12.626,205350,0
2010-02-18,12.532,12.903,12.532,12.903,105238,0
2010-02-19,12.903,13.206,12.834,12.949,143984,0
2010-02-22,13.042,13.042,12.693,12.903,60444,0
2010-02-23,12.834,12.997,12.649,12.81,259729,0
2010-02-24,12.787,12.787,12.206,12.532,232970,0
2010-02-25,12.391,12.649,12.183,12.509,264138,0
2010-02-26,12.484,12.856,12.415,12.649,339020,0
2010-03-01,12.764,13.018,12.649,12.834,182632,0
2010-03-02,12.903,12.997,12.671,12.764,143157,0
2010-03-03,12.834,13.23,12.787,12.856,137136,0
2010-03-04,12.856,12.856,12.532,12.856,143172,0
2010-03-05,12.903,13.23,12.764,13.157,155085,0
2010-03-08,13.112,13.414,12.974,13.367,185093,0
2010-03-09,13.274,13.693,13.065,13.551,187123,0
2010-03-10,13.506,13.693,13.23,13.343,210819,0
2010-03-11,13.23,13.299,13.112,13.299,62690,0
2010-03-12,13.322,13.343,13.065,13.183,103500,0
2010-03-15,13.089,13.23,13.018,13.157,102112,0
2010-03-16,13.183,13.506,13.042,13.506,349735,0
2010-03-17,13.645,13.97,13.484,13.947,292729,0
2010-03-18,13.97,13.995,13.809,13.947,161331,0
2010-03-19,14.086,14.134,13.83,14.086,252079,0
2010-03-22,14.018,14.157,13.854,14.157,107339,0
2010-03-23,13.877,14.272,12.974,14.134,187578,0
2010-03-24,14.11,14.11,13.786,14.086,285523,0
2010-03-25,14.226,14.364,13.854,13.877,304831,0
2010-03-26,13.97,14.11,13.716,13.854,223530,0
2010-03-29,13.854,13.947,13.645,13.76,115658,0
2010-03-30,13.854,13.854,13.437,13.551,107304,0
2010-03-31,13.532,13.577,13.322,13.322,137942,0
2010-04-01,13.392,13.877,13.392,13.877,258130,0
2010-04-05,14.134,14.134,13.809,14.086,124187,0
2010-04-06,13.97,14.69,13.926,14.598,110016,0
2010-04-07,14.527,14.783,14.434,14.598,120226,0
2010-04-08,14.576,14.712,14.434,14.55,142526,0
2010-04-09,14.598,14.992,14.55,14.946,204936,0
2010-04-12,14.899,15.014,14.644,14.783,108331,0
2010-04-13,14.69,15.061,14.644,15.039,119192,0
2010-04-14,15.061,15.271,14.899,15.224,97266,0
2010-04-15,15.202,15.735,15.108,15.666,311942,0
2010-04-16,15.666,15.782,15.432,15.549,536368,0
2010-04-19,15.432,15.735,15.295,15.574,244937,0
2010-04-20,15.617,15.689,15.432,15.549,125348,0
2010-04-21,15.525,15.758,15.525,15.666,185751,0
2010-04-22,15.525,15.758,15.363,15.666,164643,0
2010-04-23,15.666,15.735,15.011,15.617,732259,0
2010-04-26,15.479,16.152,15.479,16.105,499078,0
2010-04-27,16.129,16.452,15.85,15.92,364317,0
2010-04-28,15.991,16.059,15.735,15.782,263790,0
2010-04-29,15.967,16.871,15.828,16.71,565125,0
2010-04-30,16.732,17.127,16.41,16.41,271955,0
2010-05-03,16.57,17.011,16.41,16.985,144437,0
2010-05-04,16.71,16.777,16.152,16.244,288642,0
2010-05-05,16.059,16.269,15.875,16.083,183621,0
2010-05-06,15.967,16.083,14.576,15.525,543523,0
2010-05-07,15.525,15.666,14.922,15.224,429149,0
2010-05-10,15.803,16.152,15.316,16.083,226115,0
2010-05-11,15.92,16.501,15.803,16.175,182271,0
2010-05-12,16.244,16.452,16.013,16.221,183136,0
2010-05-13,16.105,16.385,16.083,16.244,129696,0
2010-05-14,16.152,16.221,15.71,15.758,282731,0
2010-05-17,15.942,16.269,15.549,15.942,457454,0
2010-05-18,16.221,16.244,15.641,15.758,598225,0
2010-05-19,15.689,16.013,15.014,15.177,352271,0
2010-05-20,14.805,14.992,14.157,14.272,295386,0
2010-05-21,14.018,14.736,13.877,14.619,269761,0
2010-05-24,14.55,14.76,14.272,14.389,239379,0
2010-05-25,14.018,14.364,13.786,14.295,151075,0
2010-05-26,14.457,14.805,14.226,14.226,158741,0
2010-05-27,14.598,15.039,14.482,15.014,154262,0
2010-05-28,15.014,15.202,14.619,14.76,112948,0
2010-06-01,14.667,14.899,14.317,14.412,172582,0
2010-06-02,14.576,14.667,14.04,14.343,143558,0
2010-06-03,14.482,14.576,13.624,14.457,82080,0
2010-06-04,13.947,14.226,13.322,13.322,214680,0
2010-06-07,13.343,13.577,12.997,13.042,202882,0
2010-06-08,13.065,13.437,12.693,13.367,150280,0
2010-06-09,13.532,13.995,13.343,13.624,120105,0
2010-06-10,13.902,14.295,13.737,14.295,113746,0
2010-06-11,14.249,14.783,14.249,14.736,127757,0
2010-06-14,14.922,14.922,14.389,14.576,77046,0
2010-06-15,14.969,15.594,14.899,15.574,205530,0
2010-06-16,15.525,15.735,15.408,15.641,248900,0
2010-06-17,15.758,15.782,15.271,15.641,124113,0
2010-06-18,15.782,15.803,15.363,15.617,276132,0
2010-06-21,15.782,15.942,15.501,15.666,155072,0
2010-06-22,15.782,15.85,14.854,15.039,235590,0
2010-06-23,15.014,15.408,14.783,14.899,89423,0
2010-06-24,14.736,14.946,14.598,14.736,66727,0
2010-06-25,14.854,15.339,14.736,15.295,224337,0
2010-06-28,15.316,15.316,14.827,14.827,55265,0
2010-06-29,14.576,14.69,13.76,13.926,285992,0
2010-06-30,13.938,14.426,13.843,13.984,148837,0
2010-07-01,13.97,14.295,13.645,14.249,190606,0
2010-07-02,14.412,14.412,13.877,13.97,115382,0
2010-07-06,14.272,14.389,13.716,13.76,224213,0
2010-07-07,13.854,14.343,13.737,14.343,99023,0
2010-07-08,14.506,14.69,14.157,14.434,72572,0
2010-07-09,14.389,14.619,14.249,14.576,254660,0
2010-07-12,14.576,14.667,14.202,14.506,123448,0
2010-07-13,14.783,14.922,14.619,14.76,146905,0
2010-07-14,14.76,14.827,14.412,14.783,90414,0
2010-07-15,14.783,14.805,14.317,14.76,126210,0
2010-07-16,14.598,14.644,13.902,13.926,165033,0
2010-07-19,14.018,14.226,13.624,14.18,188735,0
2010-07-20,14.04,14.644,13.97,14.644,81331,0
2010-07-21,14.805,14.854,14.11,14.134,94042,0
2010-07-22,14.389,14.783,14.364,14.76,108827,0
2010-07-23,14.644,15.85,14.389,15.803,257083,0
2010-07-26,15.897,16.059,15.408,15.991,114636,0
2010-07-27,16.175,16.269,15.828,15.942,129402,0
2010-07-28,15.85,16.175,15.735,16.129,132755,0
2010-07-29,16.221,16.315,15.85,16.129,112811,0
2010-07-30,15.897,16.244,15.897,16.129,87144,0
2010-08-02,16.244,16.8,16.152,16.618,289943,0
2010-08-03,16.71,16.85,16.431,16.662,273909,0
2010-08-04,16.71,16.826,16.477,16.592,86253,0
2010-08-05,16.501,16.592,16.105,16.105,173191,0
2010-08-06,16.105,16.641,15.967,16.431,282879,0
2010-08-09,16.592,16.732,16.36,16.477,173435,0
2010-08-10,16.244,16.757,16.244,16.525,112320,0
2010-08-11,16.175,16.452,16.083,16.198,205572,0
2010-08-12,15.85,16.315,15.85,16.083,256359,0
2010-08-13,16.059,16.083,15.735,15.85,154491,0
2010-08-16,15.735,16.221,15.689,16.129,213706,0
2010-08-17,16.338,17.036,16.175,16.777,202293,0
2010-08-18,16.8,17.127,16.385,16.892,144310,0
2010-08-19,16.871,16.871,15.689,15.689,152499,0
2010-08-20,15.71,15.85,15.574,15.782,173039,0
2010-08-23,15.942,15.942,15.501,15.501,100764,0
2010-08-24,15.295,15.735,15.153,15.574,138120,0
2010-08-25,15.408,15.828,15.387,15.758,170105,0
2010-08-26,15.828,16.013,15.479,15.525,185994,0
2010-08-27,15.758,16.105,15.271,16.083,124417,0
2010-08-30,16.059,16.292,15.666,15.666,111450,0
2010-08-31,15.642,16.087,15.525,15.875,140980,0
2010-09-01,16.175,16.501,15.967,16.501,166423,0
2010-09-02,16.452,16.85,16.269,16.777,144938,0
2010-09-03,16.943,17.266,16.871,17.266,298947,0
2010-09-07,17.243,17.288,16.943,17.011,99933,0
2010-09-08,17.058,17.312,16.985,17.036,170458,0
2010-09-09,17.336,17.404,16.8,16.892,61358,0
2010-09-10,17.011,17.058,16.71,16.8,183129,0
2010-09-13,17.036,17.266,16.871,17.243,116515,0
2010-09-14,17.22,17.22,16.871,16.892,77117,0
2010-09-15,16.732,17.011,16.618,16.826,156948,0
2010-09-16,16.757,16.918,16.525,16.547,67318,0
2010-09-17,16.757,16.826,16.431,16.477,100902,0
2010-09-20,16.592,17.359,16.592,17.197,299501,0
2010-09-21,17.22,17.404,16.892,16.918,159554,0
2010-09-22,16.892,17.079,16.385,16.452,104644,0
2010-09-23,16.315,16.501,16.013,16.083,120530,0
2010-09-24,16.385,16.85,16.175,16.71,157122,0
2010-09-27,16.757,16.757,16.244,16.501,101292,0
2010-09-28,16.501,16.662,16.083,16.618,158743,0
2010-09-29,16.547,16.732,16.385,16.685,176773,0
2010-09-30,16.826,17.011,16.385,16.592,238950,0
2010-10-01,16.777,16.8,16.452,16.777,133112,0
2010-10-04,16.777,16.985,16.71,16.871,84599,0
2010-10-05,17.058,17.243,16.892,17.197,186479,0
2010-10-06,17.243,17.288,16.892,17.151,88342,0
2010-10-07,17.127,17.404,16.918,17.197,84229,0
2010-10-08,17.197,17.312,16.918,17.22,107539,0
2010-10-11,17.197,17.453,16.985,17.382,60018,0
2010-10-12,17.288,17.359,17.197,17.288,52079,0
2010-10-13,17.404,17.546,17.197,17.288,135964,0
2010-10-14,17.22,17.546,17.173,17.453,72115,0
2010-10-15,17.589,17.731,17.197,17.243,78357,0
2010-10-18,17.312,17.475,17.151,17.475,101678,0
2010-10-19,17.243,17.706,17.173,17.453,158483,0
2010-10-20,17.546,18.172,17.546,17.893,128457,0
2010-10-21,17.939,18.31,17.731,17.939,129228,0
2010-10-22,18.009,18.078,17.824,18.032,58754,0
2010-10-25,18.194,18.31,17.868,18.009,141305,0
2010-10-26,17.962,18.216,17.662,17.682,204901,0
2010-10-27,17.475,17.682,17.382,17.612,168372,0
2010-10-28,17.824,18.078,17.079,17.312,132012,0
2010-10-29,17.268,17.667,17.221,17.408,203664,0
2010-11-01,17.612,17.731,17.058,17.266,112840,0
2010-11-02,17.429,18.055,17.429,17.868,255458,0
2010-11-03,17.939,18.124,17.753,18.124,153963,0
2010-11-04,18.381,18.637,18.194,18.45,151451,0
2010-11-05,18.564,18.775,18.334,18.564,101730,0
2010-11-08,18.521,18.589,18.124,18.31,101372,0
2010-11-09,18.403,18.425,17.612,17.775,284404,0
2010-11-10,17.868,18.241,17.775,17.986,125799,0
2010-11-11,17.845,18.495,17.682,18.216,124330,0
2010-11-12,18.032,18.241,17.775,17.775,65454,0
2010-11-15,17.939,18.149,17.824,17.939,77815,0
2010-11-16,17.706,17.824,16.618,16.757,265954,0
2010-11-17,16.871,17.266,16.8,17.151,99698,0
2010-11-18,17.382,17.569,17.079,17.127,107844,0
2010-11-19,17.058,17.753,17.036,17.521,218381,0
2010-11-22,17.453,17.639,17.312,17.453,225841,0
2010-11-23,17.22,17.336,16.985,17.243,118746,0
2010-11-24,17.404,17.589,17.197,17.336,188335,0
2010-11-26,17.243,17.8,17.243,17.706,61427,0
2010-11-29,17.612,17.8,17.011,17.312,125781,0
2010-11-30,17.088,17.347,16.995,17.043,267372,0
2010-12-01,17.359,17.589,17.197,17.312,126638,0
2010-12-02,17.359,17.731,17.197,17.521,251442,0
2010-12-03,17.497,17.612,17.243,17.359,135177,0
2010-12-06,17.359,17.497,17.288,17.336,82159,0
2010-12-07,17.589,17.868,17.521,17.569,111659,0
2010-12-08,17.662,17.753,17.312,17.404,67771,0
2010-12-09,17.589,17.612,17.127,17.127,64093,0
2010-12-10,17.173,17.612,17.079,17.475,56389,0
2010-12-13,17.546,17.662,17.197,17.404,104784,0
2010-12-14,17.453,17.569,17.288,17.288,104549,0
2010-12-15,17.266,17.639,16.85,16.918,213142,0
2010-12-16,17.058,17.589,17.058,17.312,98626,0
2010-12-17,17.382,17.546,17.288,17.404,172579,0
2010-12-20,17.521,17.612,17.382,17.546,67796,0
2010-12-21,17.639,17.682,17.336,17.569,381774,0
2010-12-22,17.589,17.682,17.453,17.497,96877,0
2010-12-23,17.497,17.8,17.404,17.589,73749,0
2010-12-27,17.546,17.775,17.429,17.682,61656,0
2010-12-28,17.753,18.288,17.475,18.078,102417,0
2010-12-29,18.14,18.302,18.071,18.094,54580,0
2010-12-30,18.116,18.233,18.071,18.071,44760,0
2010-12-31,18.251,18.297,17.991,18.036,66183,0
2011-01-03,18.31,18.564,18.172,18.425,128790,0
2011-01-04,18.381,18.381,17.682,17.939,276715,0
2011-01-05,17.429,17.546,17.105,17.404,2765577,0
2011-01-06,17.359,17.497,17.173,17.288,647734,0
2011-01-07,17.266,17.429,16.826,17.151,460480,0
2011-01-10,17.036,17.243,16.8,17.173,240314,0
2011-01-11,17.22,17.382,16.918,17.173,162814,0
2011-01-12,17.266,17.382,17.058,17.288,108748,0
2011-01-13,17.22,17.312,17.127,17.288,115193,0
2011-01-14,17.589,17.824,17.312,17.521,337598,0
2011-01-18,17.475,17.775,17.336,17.753,314590,0
2011-01-19,17.775,17.8,17.127,17.312,263204,0
2011-01-20,17.243,17.521,17.058,17.382,202608,0
2011-01-21,17.382,17.429,17.151,17.404,125408,0
2011-01-24,17.453,17.753,17.404,17.546,246026,0
2011-01-25,17.404,17.845,17.336,17.8,221677,0
2011-01-26,17.868,17.986,17.589,17.8,251798,0
2011-01-27,17.962,18.149,17.753,18.032,198386,0
2011-01-28,18.032,18.032,17.404,17.682,279992,0
2011-01-31,17.775,18.251,17.635,18.108,881529,0
2011-02-01,18.288,18.564,18.149,18.474,350334,0
2011-02-02,18.45,18.564,18.101,18.194,152901,0
2011-02-03,18.124,18.216,17.868,18.172,206074,0
2011-02-04,18.149,18.194,17.682,17.775,153893,0
2011-02-07,17.824,18.032,17.612,17.824,144793,0
2011-02-08,17.868,18.101,17.775,18.101,167801,0
2011-02-09,18.055,18.101,17.868,18.101,131666,0
2011-02-10,18.032,18.334,17.8,17.893,161983,0
2011-02-11,17.775,18.032,17.546,18.032,95733,0
2011-02-14,18.055,18.194,17.918,18.032,98915,0
2011-02-15,17.918,18.31,17.893,18.009,92516,0
2011-02-16,18.216,18.357,18.124,18.357,130836,0
2011-02-18,18.682,18.96,18.564,18.729,201864,0
2011-02-22,18.614,18.729,18.425,18.614,151672,0
2011-02-23,18.614,18.657,18.31,18.543,362214,0
2011-02-24,18.495,18.657,18.241,18.589,448365,0
2011-02-25,18.589,18.843,18.495,18.797,477735,0
2011-02-28,18.817,19.213,18.7,19.142,266459,0
2011-03-01,19.145,19.214,18.474,18.543,205765,0
2011-03-02,18.589,18.637,18.149,18.357,272572,0
2011-03-03,18.543,18.543,18.31,18.521,271572,0
2011-03-04,18.564,18.564,18.078,18.216,300950,0
2011-03-07,18.194,18.264,17.731,17.939,300219,0
2011-03-08,17.893,18.357,17.845,18.216,207870,0
2011-03-09,18.216,18.288,18.009,18.078,97180,0
2011-03-10,17.893,17.893,17.475,17.639,250844,0
2011-03-11,17.521,17.775,17.404,17.706,255483,0
2011-03-14,17.589,17.939,17.453,17.612,153565,0
2011-03-15,17.197,17.589,17.197,17.546,188052,0
2011-03-16,17.497,17.589,17.288,17.453,151470,0
2011-03-17,17.719,17.882,17.485,17.579,126478,0
2011-03-18,17.731,18.055,17.521,17.918,236396,0
2011-03-21,18.078,18.241,17.939,18.241,96016,0
2011-03-22,18.241,18.264,17.962,18.032,82360,0
2011-03-23,17.962,17.962,17.612,17.868,140307,0
2011-03-24,17.918,17.939,17.639,17.893,98830,0
2011-03-25,17.893,18.216,17.845,18.101,160480,0
2011-03-28,18.172,18.172,17.939,17.962,92862,0
2011-03-29,17.962,18.101,17.824,18.009,106877,0
2011-03-30,18.101,18.357,18.055,18.31,141135,0
2011-03-31,18.297,18.677,18.131,18.63,174985,0
2011-04-01,18.797,18.914,18.474,18.775,140060,0
2011-04-04,18.822,18.843,18.682,18.822,111189,0
2011-04-05,18.793,18.911,18.746,18.84,85125,0
2011-04-06,18.96,19.145,18.892,18.985,191595,0
2011-04-07,18.982,19.049,18.652,18.652,140772,0
2011-04-08,18.817,18.865,18.515,18.537,88500,0
2011-04-11,18.564,18.775,18.474,18.637,106466,0
2011-04-12,18.489,18.652,18.352,18.352,80152,0
2011-04-13,18.521,18.75,18.381,18.564,214939,0
2011-04-14,18.474,18.892,18.357,18.892,106831,0
2011-04-15,18.793,19.237,18.746,19.237,190576,0
2011-04-18,18.957,19.074,18.723,18.911,195192,0
2011-04-19,18.982,19.098,18.746,18.982,144500,0
2011-04-20,19.213,19.213,18.887,19.142,152616,0
2011-04-21,19.284,19.33,19.027,19.33,68264,0
2011-04-25,19.237,19.401,18.911,19.237,144567,0
2011-04-26,19.353,19.657,19.284,19.517,179635,0
2011-04-27,19.494,19.657,19.377,19.589,129420,0
2011-04-28,19.633,20.008,19.633,19.822,183596,0
2011-04-29,19.815,20.027,19.435,19.861,177043,0
2011-05-02,19.985,19.985,19.633,19.749,157386,0
2011-05-03,19.633,19.729,19.049,19.307,158443,0
2011-05-04,19.284,19.33,18.982,18.982,177650,0
2011-05-05,18.933,18.957,18.56,18.84,174473,0
2011-05-06,18.982,19.004,18.489,18.607,121177,0
2011-05-09,18.537,18.933,18.419,18.865,86775,0
2011-05-10,18.982,19.192,18.865,19.167,88232,0
2011-05-11,19.611,19.706,19.33,19.425,583193,0
2011-05-12,19.353,19.589,19.192,19.425,144408,0
2011-05-13,19.353,19.447,19.213,19.307,208517,0
2011-05-16,19.213,19.377,19.098,19.261,125141,0
2011-05-17,19.118,19.494,19.074,19.33,174407,0
2011-05-18,19.353,19.494,19.142,19.494,83087,0
2011-05-19,19.589,19.706,19.353,19.611,110186,0
2011-05-20,19.517,19.657,19.307,19.377,327182,0
2011-05-23,19.049,19.237,18.84,19.049,299300,0
2011-05-24,19.049,19.213,19.027,19.118,138434,0
2011-05-25,19.049,19.425,18.933,19.353,171481,0
2011-05-26,19.261,19.774,19.118,19.657,714892,0
2011-05-27,19.589,19.729,19.517,19.706,201619,0
2011-05-31,20.313,20.503,20.123,20.313,480459,0
2011-06-01,20.334,20.358,19.517,19.54,222649,0
2011-06-02,19.589,19.842,19.425,19.54,666997,0
2011-06-03,19.307,19.798,19.167,19.729,172114,0
2011-06-06,19.706,19.938,19.611,19.774,179030,0
2011-06-07,19.938,20.311,19.842,20.124,226582,0
2011-06-08,20.008,20.452,20.008,20.241,290652,0
2011-06-09,20.334,20.334,19.938,20.031,113495,0
2011-06-10,19.842,20.1,19.563,19.633,264576,0
2011-06-13,19.633,19.842,19.353,19.47,285427,0
2011-06-14,19.611,19.938,19.611,19.938,380724,0
2011-06-15,19.681,19.822,19.33,19.47,264968,0
2011-06-16,19.478,19.786,19.385,19.573,346889,0
2011-06-17,19.774,19.842,19.47,19.589,581624,0
2011-06-20,19.517,19.842,19.517,19.589,635519,0
2011-06-21,19.657,19.774,19.54,19.633,321492,0
2011-06-22,19.517,19.706,19.47,19.563,359681,0
2011-06-23,19.377,19.47,18.911,19.261,432973,0
2011-06-24,19.33,19.425,19.118,19.353,472247,0
2011-06-27,19.307,19.494,19.284,19.47,264634,0
2011-06-28,19.494,19.729,19.353,19.729,164009,0
2011-06-29,19.822,19.891,19.633,19.774,115649,0
2011-06-30,19.847,20.135,19.777,20.014,294732,0
2011-07-01,20.068,20.467,19.949,20.443,229385,0
2011-07-05,20.443,20.655,20.42,20.609,233309,0
2011-07-06,20.537,20.913,20.537,20.89,204437,0
2011-07-07,21.01,21.408,20.984,21.338,330612,0
2011-07-08,21.031,21.432,20.961,21.385,127700,0
2011-07-11,20.918,21.199,20.918,21.011,206469,0
2011-07-12,20.867,21.502,20.867,21.149,179202,0
2011-07-13,21.222,21.316,21.011,21.058,232216,0
2011-07-14,21.128,21.176,20.801,20.895,205988,0
2011-07-15,20.913,21.149,20.867,21.079,162801,0
2011-07-18,20.988,21.034,20.638,20.895,100050,0
2011-07-19,21.055,21.338,21.01,21.126,362619,0
2011-07-20,21.126,21.22,21.01,21.103,324800,0
2011-07-21,21.243,21.36,21.055,21.22,509361,0
2011-07-22,21.36,21.502,21.126,21.408,326945,0
2011-07-25,21.197,21.666,21.197,21.408,151578,0
2011-07-26,21.36,21.596,21.243,21.432,183826,0
2011-07-27,21.385,21.408,20.655,20.679,210075,0
2011-07-28,20.609,20.937,20.35,20.75,160803,0
2011-07-29,20.503,20.765,20.265,20.644,131616,0
2011-08-01,20.867,21.103,20.42,20.585,271204,0
2011-08-02,20.492,20.844,20.044,20.044,257530,0
2011-08-03,19.996,20.396,19.243,20.373,302667,0
2011-08-04,20.114,20.256,19.432,19.478,403138,0
2011-08-05,19.76,19.786,18.633,18.774,429034,0
2011-08-08,18.114,18.561,17.078,17.078,560508,0
2011-08-09,17.526,19.007,16.846,19.007,510741,0
2011-08-10,18.469,19.338,18.021,18.561,611994,0
2011-08-11,18.727,20.139,18.538,19.692,356244,0
2011-08-12,19.88,20.114,19.338,19.503,162864,0
2011-08-15,19.737,20.28,19.643,20.28,113396,0
2011-08-16,19.975,20.208,19.76,20.068,178307,0
2011-08-17,20.139,20.28,19.786,20.183,143466,0
2011-08-18,19.527,19.903,19.198,19.408,379711,0
2011-08-19,19.032,19.737,18.869,18.869,358111,0
2011-08-22,19.36,19.385,18.609,18.869,167556,0
2011-08-23,18.915,19.455,18.633,19.455,282876,0
2011-08-24,19.408,19.949,19.081,19.88,266066,0
2011-08-25,20.044,20.28,19.291,19.549,262028,0
2011-08-26,19.291,20.35,19.148,20.09,359800,0
2011-08-29,20.396,20.913,20.232,20.913,204068,0
2011-08-30,20.772,21.173,20.325,20.984,221370,0
2011-08-31,21.166,21.332,20.906,21.166,395173,0
2011-09-01,21.173,21.385,20.796,21.197,467225,0
2011-09-02,20.644,21.142,20.55,20.739,271213,0
2011-09-06,20.162,21.01,20.09,20.913,276809,0
2011-09-07,21.284,21.332,20.811,21.332,703815,0
2011-09-08,21.22,21.691,21.126,21.596,314942,0
2011-09-09,21.36,21.572,21.055,21.408,688800,0
2011-09-12,21.055,21.738,21.01,21.62,652772,0
2011-09-13,21.691,22.302,21.478,22.161,1115023,0
2011-09-14,22.397,22.397,21.478,21.854,301280,0
2011-09-15,22.045,22.256,21.738,21.854,233091,0
2011-09-16,21.925,22.136,21.714,21.972,754547,0
2011-09-19,21.502,22.066,21.502,21.854,419872,0
2011-09-20,21.879,22.114,21.644,21.831,682280,0
2011-09-21,21.879,22.256,21.385,21.502,787447,0
2011-09-22,20.844,21.432,20.02,21.055,664921,0
2011-09-23,21.031,21.338,20.561,20.796,528376,0
2011-09-26,20.937,21.079,20.42,21.079,302611,0
2011-09-27,21.408,21.596,21.01,21.197,456431,0
2011-09-28,21.197,21.314,20.679,20.75,384359,0
2011-09-29,21.173,21.291,20.325,20.984,384482,0
2011-09-30,20.598,21.006,20.069,20.213,387138,0
2011-10-03,19.88,20.373,19.36,19.385,469670,0
2011-10-04,19.126,21.047,18.914,20.975,605232,0
2011-10-05,20.881,20.953,19.626,20.693,433189,0
2011-10-06,20.598,21.379,20.385,21.379,376580,0
2011-10-07,21.451,21.616,20.693,20.833,319422,0
2011-10-10,21.243,21.831,20.937,21.831,260102,0
2011-10-11,21.596,21.691,20.937,21.126,448169,0
2011-10-12,21.478,21.644,21.126,21.478,462092,0
2011-10-13,21.338,21.784,21.055,21.527,193714,0
2011-10-14,21.757,22.137,21.521,22.044,236866,0
2011-10-17,21.809,21.879,21.291,21.36,260405,0
2011-10-18,21.385,22.302,21.22,22.114,692558,0
2011-10-19,22.327,22.445,21.521,21.569,394725,0
2011-10-20,21.641,21.783,21.071,21.593,370015,0
2011-10-21,22.137,22.258,21.736,22.258,380707,0
2011-10-24,22.327,22.825,22.137,22.493,289198,0
2011-10-25,22.28,22.424,21.877,21.997,191536,0
2011-10-26,22.258,22.373,21.736,22.114,289413,0
2011-10-27,22.707,22.99,22.399,22.777,627417,0
2011-10-28,22.352,23.086,22.137,22.21,257234,0
2011-10-31,21.543,22.186,21.255,21.923,211048,0
2011-11-01,21.214,22.258,21.214,21.757,506270,0
2011-11-02,21.997,22.519,21.807,22.519,203782,0
2011-11-03,21.9,22.424,21.473,22.352,3153950,0
2011-11-04,22.09,22.304,21.852,22.258,527915,0
2011-11-07,22.137,22.445,21.877,22.233,321377,0
2011-11-08,22.233,22.424,21.9,22.352,516470,0
2011-11-09,21.71,22.424,21.354,21.546,364188,0
2011-11-10,21.783,21.783,21.379,21.521,241644,0
2011-11-11,21.641,22.018,21.546,21.9,515962,0
2011-11-14,21.828,21.972,21.451,21.569,301507,0
2011-11-15,21.427,21.947,21.307,21.947,371844,0
2011-11-16,21.757,22.304,21.688,22.09,485595,0
2011-11-17,22.018,22.373,21.641,21.783,392784,0
2011-11-18,21.852,22.233,21.807,22.114,478012,0
2011-11-21,21.877,21.877,20.929,21.118,341000,0
2011-11-22,21.118,21.546,21.023,21.237,229226,0
2011-11-23,20.975,21.142,20.526,20.526,258848,0
2011-11-25,20.431,21.023,20.192,20.526,103441,0
2011-11-28,21.071,21.214,20.786,21.023,230262,0
2011-11-29,21.237,21.259,20.693,20.975,125347,0
2011-11-30,21.438,22.087,21.341,22.087,490041,0
2011-12-01,22.184,22.258,21.569,21.616,250532,0
2011-12-02,21.807,22.352,21.757,22.21,201629,0
2011-12-05,22.373,22.635,22.114,22.137,256274,0
2011-12-06,22.138,22.234,21.827,21.947,319834,0
2011-12-07,21.9,22.184,21.593,22.044,659940,0
2011-12-08,21.9,21.9,21.451,21.546,234471,0
2011-12-09,21.757,22.327,21.616,22.184,287290,0
2011-12-12,21.783,21.923,21.569,21.852,540594,0
2011-12-13,22.09,22.445,21.736,21.828,294643,0
2011-12-14,21.688,22.399,21.662,21.9,503618,0
2011-12-15,22.161,22.493,22.066,22.468,559570,0
2011-12-16,22.564,23.039,22.564,22.99,1755299,0
2011-12-19,23.063,23.275,22.755,22.777,544978,0
2011-12-20,23.157,23.348,23.014,23.228,588773,0
2011-12-21,23.11,23.467,23.063,23.323,431807,0
2011-12-22,23.51,23.678,23.442,23.467,284045,0
2011-12-23,23.606,23.797,23.416,23.703,256086,0
2011-12-27,23.606,24.082,23.563,23.986,229014,0
2011-12-28,24.104,24.104,23.844,23.916,503211,0
2011-12-29,23.986,24.292,23.916,24.154,305988,0
2011-12-30,24.128,24.508,24.082,24.247,299212,0
2012-01-03,24.674,24.933,23.986,24.033,388188,0
2012-01-04,23.844,24.344,23.252,23.348,458211,0
2012-01-05,23.204,23.916,23.11,23.916,495337,0
2012-01-06,23.904,24.239,23.689,24.024,262995,0
2012-01-09,24.154,24.223,23.94,24.177,233716,0
2012-01-10,24.388,24.6,24.292,24.578,244775,0
2012-01-11,24.548,24.858,24.357,24.714,213570,0
2012-01-12,24.669,24.765,24.119,24.596,292809,0
2012-01-13,24.405,24.714,24.239,24.596,313935,0
2012-01-17,24.884,24.884,24.453,24.644,171931,0
2012-01-18,24.619,25.097,24.619,24.999,371895,0
2012-01-19,25.097,25.167,24.834,24.927,326399,0
2012-01-20,24.927,25.167,24.691,24.999,317974,0
2012-01-23,24.999,25.477,24.999,25.263,306603,0
2012-01-24,25.192,25.336,24.954,25.239,172352,0
2012-01-25,25.192,25.405,24.999,25.287,234582,0
2012-01-26,25.429,25.668,25.239,25.643,207988,0
2012-01-27,25.501,25.764,25.405,25.643,244665,0
2012-01-30,25.477,25.737,25.36,25.501,161027,0
2012-01-31,25.566,25.711,25.275,25.518,561174,0
2012-02-01,25.6,25.906,25.311,25.813,375884,0
2012-02-02,25.931,25.977,25.287,25.429,458888,0
2012-02-03,25.839,26.001,25.501,25.668,270498,0
2012-02-06,25.6,25.839,25.452,25.55,220644,0
2012-02-07,25.429,25.643,25.429,25.575,247296,0
2012-02-08,25.623,25.839,25.405,25.501,192938,0
2012-02-09,25.575,25.668,25.216,25.287,104954,0
2012-02-10,25.048,25.287,24.834,24.908,213818,0
2012-02-13,25.12,25.643,24.927,25.575,582887,0
2012-02-14,25.429,25.526,24.999,25.145,200591,0
2012-02-15,25.311,25.336,24.908,25.167,356802,0
2012-02-16,25.145,25.575,25.12,25.405,365718,0
2012-02-17,25.55,25.575,25.239,25.311,207993,0
2012-02-21,25.385,25.385,24.572,24.669,199377,0
2012-02-22,24.548,24.765,24.405,24.43,184765,0
2012-02-23,24.405,24.927,24.405,24.908,132326,0
2012-02-24,24.81,25.263,24.262,24.739,345777,0
2012-02-27,24.548,24.927,24.285,24.884,325063,0
2012-02-28,24.908,25.167,24.644,24.691,331555,0
2012-02-29,24.798,24.941,24.344,24.534,397031,0
2012-03-01,24.596,24.927,24.476,24.81,391635,0
2012-03-02,24.834,24.908,24.382,24.787,312475,0
2012-03-05,24.739,24.999,24.619,24.954,374421,0
2012-03-06,24.884,24.927,24.619,24.619,308479,0
2012-03-07,24.739,24.81,24.382,24.739,147419,0
2012-03-08,24.81,24.954,24.596,24.81,236739,0
2012-03-09,24.787,25.263,24.714,25.12,205779,0
2012-03-12,25.287,25.336,25.024,25.216,143495,0
2012-03-13,25.36,25.643,25.287,25.575,247910,0
2012-03-14,25.526,25.643,25.216,25.336,195346,0
2012-03-15,25.429,25.429,25.073,25.167,218061,0
2012-03-16,25.048,25.12,24.765,24.999,448628,0
2012-03-19,25.048,25.311,24.858,25.145,231631,0
2012-03-20,25.097,25.385,24.927,25.192,197400,0
2012-03-21,25.336,25.429,25.024,25.216,205809,0
2012-03-22,25.097,25.097,24.669,24.81,194156,0
2012-03-23,24.765,24.999,24.669,24.999,165212,0
2012-03-26,25.239,25.336,24.954,25.239,230693,0
2012-03-27,25.311,25.477,25.073,25.336,243570,0
2012-03-28,25.263,25.385,25.024,25.239,123237,0
2012-03-29,25.048,25.643,25.048,25.501,246188,0
2012-03-30,25.697,26.01,25.55,25.869,264530,0
2012-04-02,25.863,26.1,25.764,26.027,350948,0
2012-04-03,26.024,26.361,26.024,26.259,382123,0
2012-04-04,26.123,26.237,25.95,26.07,302078,0
2012-04-05,25.974,26.259,25.925,26.07,121412,0
2012-04-09,25.884,25.931,25.429,25.716,236090,0
2012-04-10,25.764,25.764,24.858,24.979,328252,0
2012-04-11,25.167,25.336,24.979,25.336,193698,0
2012-04-12,25.287,25.694,25.216,25.526,267821,0
2012-04-13,25.374,25.542,25.207,25.23,174794,0
2012-04-16,25.452,25.906,25.311,25.575,238199,0
2012-04-17,25.782,25.925,25.659,25.734,204065,0
2012-04-18,25.591,25.755,25.399,25.495,185795,0
2012-04-19,25.542,25.95,25.301,25.64,232783,0
2012-04-20,25.9,26.216,25.882,26.07,235603,0
2012-04-23,25.782,25.95,25.591,25.925,251624,0
2012-04-24,25.9,26.717,25.9,26.717,229074,0
2012-04-25,26.956,27.054,26.672,26.816,211474,0
2012-04-26,26.841,27.127,26.429,27.008,120066,0
2012-04-27,27.054,27.344,26.576,27.172,252577,0
2012-04-30,27.079,27.391,26.906,27.052,194459,0
2012-05-01,26.932,27.606,26.841,27.008,328890,0
2012-05-02,26.883,27.584,26.883,27.584,269844,0
2012-05-03,27.606,27.652,27.221,27.487,254584,0
2012-05-04,27.322,27.46,26.981,27.295,274917,0
2012-05-07,27.244,27.631,27.127,27.584,180819,0
2012-05-08,27.391,27.727,27.221,27.584,200773,0
2012-05-09,27.344,27.561,27.127,27.391,224106,0
2012-05-10,27.652,27.727,27.054,27.391,357336,0
2012-05-11,27.145,27.412,27.054,27.271,153150,0
2012-05-14,27.105,27.271,26.932,26.956,132718,0
2012-05-15,26.981,27.198,26.816,26.912,282776,0
2012-05-16,27.031,27.054,26.717,26.767,273919,0
2012-05-17,26.863,26.863,26.407,26.429,144364,0
2012-05-18,26.361,26.622,25.925,26.07,280128,0
2012-05-21,26.095,26.505,25.807,26.407,180819,0
2012-05-22,26.429,26.932,26.407,26.526,258580,0
2012-05-23,26.335,26.526,25.925,26.454,181042,0
2012-05-24,26.505,26.576,25.925,26.335,371927,0
2012-05-25,26.429,26.526,26.187,26.384,103067,0
2012-05-29,26.384,26.79,26.335,26.622,200554,0
2012-05-30,26.477,26.696,26.287,26.312,477099,0
2012-05-31,26.276,26.663,25.985,26.445,471231,0
2012-06-01,25.995,26.164,25.422,25.566,216956,0
2012-06-04,25.685,26.07,25.659,25.659,297286,0
2012-06-05,25.64,26.259,25.542,26.048,268070,0
2012-06-06,26.216,26.672,26.142,26.407,269451,0
2012-06-07,26.74,26.912,26.237,26.259,311285,0
2012-06-08,26.164,26.717,26.07,26.672,178885,0
2012-06-11,26.883,26.883,26.024,26.048,285832,0
2012-06-12,26.095,26.237,25.518,25.711,419429,0
2012-06-13,25.685,25.685,25.134,25.275,538370,0
2012-06-14,25.326,26.024,25.301,25.995,407818,0
2012-06-15,25.95,26.07,25.711,25.95,389300,0
2012-06-18,25.807,26.312,25.734,25.807,291809,0
2012-06-19,25.882,26.123,25.659,25.755,369165,0
2012-06-20,25.782,26.07,25.711,25.882,385105,0
2012-06-21,25.782,25.95,25.734,25.831,493359,0
2012-06-22,25.882,25.974,25.542,25.831,462153,0
2012-06-25,25.518,25.831,25.495,25.782,205137,0
2012-06-26,25.831,26.024,25.616,25.711,207647,0
2012-06-27,25.685,25.95,25.591,25.685,469587,0
2012-06-28,25.518,25.734,25.444,25.711,435968,0
2012-06-29,26.187,26.717,26.123,26.602,449389,0
2012-07-02,26.74,26.932,26.287,26.932,389671,0
2012-07-03,27.005,27.295,26.858,27.198,229060,0
2012-07-05,27.198,27.412,27.127,27.367,257534,0
2012-07-06,27.172,27.391,27.079,27.221,186317,0
2012-07-09,27.145,27.271,26.981,27.008,471144,0
2012-07-10,27.172,27.198,26.841,26.981,305243,0
2012-07-11,27.031,27.031,26.672,26.883,265839,0
2012-07-12,26.672,27.412,26.644,27.271,506680,0
2012-07-13,27.344,27.779,27.221,27.634,318055,0
2012-07-16,27.367,27.727,27.367,27.701,360498,0
2012-07-17,27.949,28.291,27.561,28.215,239117,0
2012-07-18,28.215,28.362,27.899,28.071,386872,0
2012-07-19,28.239,28.239,27.68,27.949,159300,0
2012-07-20,27.854,28.311,27.854,28.311,275989,0
2012-07-23,27.949,28.14,27.804,28.048,236474,0
2012-07-24,28.095,28.095,27.344,27.608,201245,0
2012-07-25,27.804,27.899,27.322,27.367,179118,0
2012-07-26,27.757,27.757,27.145,27.322,165424,0
2012-07-27,27.295,28.311,26.836,27.729,165999,0
2012-07-30,27.757,28.165,27.634,27.921,221601,0
2012-07-31,27.921,28.43,27.921,28.382,305615,0
2012-08-01,28.484,28.581,27.44,27.587,245525,0
2012-08-02,27.487,27.873,27.412,27.729,201584,0
2012-08-03,27.921,28.382,27.873,27.972,185945,0
2012-08-06,28.022,28.14,27.804,27.827,167795,0
2012-08-07,27.997,27.997,27.487,27.487,157248,0
2012-08-08,27.463,27.561,27.172,27.538,143337,0
2012-08-09,27.512,27.706,27.391,27.587,146549,0
2012-08-10,27.512,27.68,27.221,27.271,148617,0
2012-08-13,27.271,27.44,27.102,27.412,250088,0
2012-08-14,26.953,27.127,26.711,26.836,3353537,0
2012-08-15,26.763,27.029,26.638,27.029,422681,0
2012-08-16,26.932,26.978,26.69,26.737,537435,0
2012-08-17,26.711,26.953,26.69,26.953,422861,0
2012-08-20,26.978,27.005,26.737,26.786,248160,0
2012-08-21,26.881,27.029,26.786,27.029,406067,0
2012-08-22,27.029,27.172,26.763,27.102,280383,0
2012-08-23,27.172,27.412,27.127,27.344,281927,0
2012-08-24,27.391,27.779,27.367,27.779,662364,0
2012-08-27,27.854,28.048,27.634,27.729,409057,0
2012-08-28,27.68,27.804,27.587,27.804,428282,0
2012-08-29,27.854,28.095,27.779,28.095,525177,0
2012-08-30,28.071,28.095,27.827,27.972,208498,0
2012-08-31,28.048,28.095,27.587,27.997,1165208,0
2012-09-04,28.022,28.165,27.757,28.119,517637,0
2012-09-05,28.188,28.362,27.921,27.972,297307,0
2012-09-06,28.188,28.239,27.873,27.997,292065,0
2012-09-07,28.119,28.14,27.854,28.095,222557,0
2012-09-10,27.997,28.022,27.655,27.729,159055,0
2012-09-11,27.655,27.757,27.322,27.487,217622,0
2012-09-12,27.587,27.587,27.172,27.271,295918,0
2012-09-13,27.367,27.512,27.102,27.322,3137426,0
2012-09-14,27.487,27.757,27.44,27.706,353039,0
2012-09-17,27.68,27.827,27.561,27.587,300556,0
2012-09-18,27.608,27.655,27.271,27.463,285632,0
2012-09-19,27.512,27.538,27.029,27.052,637416,0
2012-09-20,26.953,27.079,26.663,26.786,679572,0
2012-09-21,27.005,27.295,26.763,26.953,869944,0
2012-09-24,26.858,26.978,26.711,26.814,277504,0
2012-09-25,26.906,26.932,26.229,26.229,502719,0
2012-09-26,26.204,26.69,26.108,26.617,611374,0
2012-09-27,26.663,26.858,26.398,26.518,400894,0
2012-09-28,26.424,26.595,26.252,26.398,414763,0
2012-10-01,26.445,26.445,24.944,25.258,1627495,0
2012-10-02,25.258,25.383,24.897,25.116,478174,0
2012-10-03,25.091,25.501,24.995,25.236,713947,0
2012-10-04,25.236,25.236,24.654,24.702,528157,0
2012-10-05,24.723,24.894,24.453,24.477,379842,0
2012-10-08,24.437,24.437,24.096,24.193,460639,0
2012-10-09,24.146,24.244,23.71,23.952,1054930,0
2012-10-10,24.025,24.85,23.952,24.823,1022543,0
2012-10-11,24.897,24.995,24.63,24.729,319416,0
2012-10-12,24.702,25.066,24.63,24.729,624882,0
2012-10-15,24.799,25.091,24.485,24.823,1064890,0
2012-10-16,24.918,25.066,24.702,25.066,505852,0
2012-10-17,25.163,25.163,24.873,25.015,186125,0
2012-10-18,25.04,25.648,24.992,25.405,762216,0
2012-10-19,25.358,25.626,25.186,25.429,557410,0
2012-10-22,25.452,25.452,25.186,25.332,346890,0
2012-10-23,25.211,25.258,24.873,25.186,237203,0
2012-10-24,25.284,25.402,24.97,25.211,294471,0
2012-10-25,25.332,25.477,24.677,25.091,321252,0
2012-10-26,25.043,25.742,24.654,25.284,264961,0
2012-10-31,25.405,25.747,25.284,25.747,161313,0
2012-11-01,25.847,26.092,25.309,25.773,301755,0
2012-11-02,25.944,26.164,25.674,25.674,215123,0
2012-11-05,25.724,25.724,25.309,25.429,197778,0
2012-11-06,25.578,25.578,25.186,25.405,148070,0
2012-11-07,25.236,25.309,24.772,24.772,204477,0
2012-11-08,24.82,25.186,24.772,24.795,279320,0
2012-11-09,24.795,24.941,24.527,24.647,185652,0
2012-11-12,24.624,24.772,24.55,24.674,175754,0
2012-11-13,24.598,24.772,24.477,24.647,126959,0
2012-11-14,24.697,24.697,23.988,24.135,216501,0
2012-11-15,24.037,24.16,23.768,24.037,400337,0
2012-11-16,23.963,24.55,23.817,24.502,678737,0
2012-11-19,24.795,24.82,24.527,24.772,440800,0
2012-11-20,24.795,24.965,24.477,24.894,581882,0
2012-11-21,25.013,25.113,24.674,24.697,245782,0
2012-11-23,24.82,24.845,24.575,24.795,81050,0
2012-11-26,24.772,25.14,24.453,24.747,104977,0
2012-11-27,24.795,25.04,24.477,24.647,211512,0
2012-11-28,24.598,24.747,24.305,24.697,180373,0
2012-11-29,24.871,25.674,24.871,25.429,641216,0
2012-11-30,25.429,25.455,25.063,25.211,404917,0
2012-12-03,25.358,25.504,25.013,25.211,151279,0
2012-12-04,25.186,25.383,25.063,25.236,136115,0
2012-12-05,25.332,25.455,24.992,25.14,193436,0
2012-12-06,25.211,25.606,25.186,25.405,280273,0
2012-12-07,25.529,25.529,25.04,25.186,152857,0
2012-12-10,25.332,25.578,25.211,25.405,219955,0
2012-12-11,25.529,25.648,25.284,25.405,325522,0
2012-12-12,25.383,25.383,25.013,25.236,271718,0
2012-12-13,25.284,25.284,24.965,25.113,107349,0
2012-12-14,25.04,25.405,25.013,25.405,913626,0
2012-12-17,25.429,25.529,25.211,25.383,486265,0
2012-12-18,25.358,25.529,25.258,25.504,298987,0
2012-12-19,25.504,25.606,25.383,25.405,326302,0
2012-12-20,25.455,25.773,25.258,25.773,579817,0
2012-12-21,25.606,25.773,25.477,25.553,961272,0
2012-12-24,25.648,25.823,25.383,25.747,120212,0
2012-12-26,25.773,25.847,25.606,25.747,187914,0
2012-12-27,25.796,25.874,25.405,25.703,252131,0
2012-12-28,25.674,25.92,25.629,25.747,190697,0
2012-12-31,25.796,26.043,25.629,26.019,248095,0
2013-01-02,26.386,26.652,26.092,26.142,397938,0
2013-01-03,26.237,26.361,26.12,26.164,241246,0
2013-01-04,26.361,26.386,26.067,26.164,286742,0
2013-01-07,26.213,26.556,26.12,26.386,331701,0
2013-01-08,26.585,26.585,26.12,26.213,217554,0
2013-01-09,26.259,26.312,26.019,26.067,293590,0
2013-01-10,26.142,26.213,25.773,25.847,249474,0
2013-01-11,25.823,25.823,25.358,25.477,418823,0
2013-01-14,25.504,25.892,25.477,25.847,289526,0
2013-01-15,25.944,26.187,25.773,26.187,182498,0
2013-01-16,26.287,26.287,26.092,26.187,135984,0
2013-01-17,26.312,26.431,26.187,26.237,140460,0
2013-01-18,26.187,26.213,25.747,25.847,151444,0
2013-01-22,25.97,25.97,25.674,25.796,290276,0
2013-01-23,25.97,26.164,25.703,25.944,241446,0
2013-01-24,25.892,26.338,25.874,26.312,320123,0
2013-01-25,26.338,26.751,26.213,26.724,535519,0
2013-01-28,26.724,26.85,26.607,26.676,253459,0
2013-01-29,26.751,26.827,26.582,26.7,249047,0
2013-01-30,26.676,26.7,26.159,26.21,218248,0
2013-01-31,26.182,26.556,25.985,26.529,391500,0
2013-02-01,26.582,27.099,26.507,27.073,383799,0
2013-02-04,26.999,27.345,26.607,26.727,401974,0
2013-02-05,26.751,26.777,26.48,26.628,230466,0
2013-02-06,26.529,26.751,26.48,26.676,145720,0
2013-02-07,26.628,26.924,26.529,26.85,210920,0
2013-02-08,26.85,27.099,26.556,27.073,360316,0
2013-02-11,27.073,27.172,26.777,26.999,147337,0
2013-02-12,26.999,27.099,26.85,27.099,224401,0
2013-02-13,27.195,27.271,26.924,27.073,218360,0
2013-02-14,26.947,27.172,26.777,26.802,298144,0
2013-02-15,26.947,27.024,26.628,26.85,276707,0
2013-02-19,26.947,27.443,26.947,27.322,515414,0
2013-02-20,27.345,27.812,27.271,27.394,356740,0
2013-02-21,27.443,27.591,27.144,27.243,303324,0
2013-02-22,27.394,27.663,27.394,27.616,206924,0
2013-02-25,27.688,27.74,27.024,27.024,162183,0
2013-02-26,27.024,27.298,26.727,27.221,375770,0
2013-02-27,27.172,27.518,27.172,27.394,293596,0
2013-02-28,27.345,27.345,26.901,26.924,384728,0
2013-03-01,26.802,26.972,26.529,26.85,283780,0
2013-03-04,26.85,27.099,26.7,26.972,226218,0
2013-03-05,26.999,27.172,26.901,26.972,266268,0
2013-03-06,27.099,27.124,26.727,26.777,206117,0
2013-03-07,26.827,26.85,26.507,26.529,396416,0
2013-03-08,26.7,26.7,26.335,26.7,348607,0
2013-03-11,26.751,26.802,26.454,26.607,224824,0
2013-03-12,26.556,26.556,26.335,26.384,72204,0
2013-03-13,26.454,26.48,26.21,26.48,140688,0
2013-03-14,26.48,26.628,26.454,26.582,157732,0
2013-03-15,26.652,26.676,26.309,26.529,421582,0
2013-03-18,26.507,26.507,26.335,26.407,159138,0
2013-03-19,26.48,26.507,25.985,26.01,211331,0
2013-03-20,26.159,26.232,25.566,25.737,2415902,0
2013-03-21,25.716,25.911,25.469,25.469,364298,0
2013-03-22,25.618,25.911,25.542,25.79,550399,0
2013-03-25,25.911,25.939,25.594,25.662,424555,0
2013-03-26,25.716,25.911,25.594,25.89,451589,0
2013-03-27,25.816,26.037,25.764,25.985,439994,0
2013-03-28,26.086,26.182,25.939,25.985,245097,0
2013-04-01,25.985,26.037,25.643,25.911,441220,0
2013-04-02,26.086,26.507,26.086,26.284,348437,0
2013-04-03,26.384,26.652,26.21,26.454,845872,0
2013-04-04,26.507,27.073,26.507,26.999,689862,0
2013-04-05,26.7,27.569,26.7,27.394,738496,0
2013-04-08,27.466,27.936,27.195,27.91,336096,0
2013-04-09,27.91,27.91,27.518,27.518,181788,0
2013-04-10,27.591,27.688,27.345,27.493,395592,0
2013-04-11,27.544,27.712,27.322,27.37,336445,0
2013-04-12,27.37,27.466,27.124,27.144,421518,0
2013-04-15,27.099,27.195,26.582,26.607,477815,0
2013-04-16,26.607,27.144,26.529,27.144,279563,0
2013-04-17,26.999,26.999,26.454,26.777,263535,0
2013-04-18,26.7,26.727,26.384,26.607,251806,0
2013-04-19,26.582,26.751,26.384,26.529,413442,0
2013-04-22,26.628,26.628,26.232,26.48,344747,0
2013-04-23,26.529,26.582,26.182,26.407,379545,0
2013-04-24,26.454,26.507,26.159,26.232,356636,0
2013-04-25,26.21,26.384,25.961,25.985,328541,0
2013-04-26,26.062,26.363,25.866,25.866,395558,0
2013-04-29,26.01,26.932,25.961,26.786,583789,0
2013-04-30,26.861,27.729,26.836,27.381,845889,0
2013-05-01,27.381,27.558,27.085,27.256,784407,0
2013-05-02,27.256,27.558,27.256,27.407,490844,0
2013-05-03,27.507,27.652,27.154,27.232,631554,0
2013-05-06,27.209,27.358,27.033,27.111,345947,0
2013-05-07,27.033,27.209,26.956,27.181,305263,0
2013-05-08,27.181,27.407,26.956,27.033,390379,0
2013-05-09,27.111,27.256,26.932,27.111,323728,0
2013-05-10,27.256,27.606,27.133,27.456,406841,0
2013-05-13,27.507,27.652,27.381,27.533,295495,0
2013-05-14,27.631,27.954,27.558,27.93,1715030,0
2013-05-15,27.954,28.228,27.858,28.204,446656,0
2013-05-16,28.228,28.505,28.155,28.282,259679,0
2013-05-17,28.481,28.626,28.255,28.603,376170,0
2013-05-20,28.603,28.829,28.505,28.8,385281,0
2013-05-21,28.8,29.202,28.731,29.175,328156,0
2013-05-22,29.078,29.326,28.204,28.329,294398,0
2013-05-23,28.176,28.427,27.652,27.729,861726,0
2013-05-24,27.606,27.652,27.209,27.584,382160,0
2013-05-28,27.858,28.104,27.232,27.507,305211,0
2013-05-29,27.309,27.358,26.587,26.881,254697,0
2013-05-30,26.861,27.011,26.139,26.213,209698,0
2013-05-31,26.098,26.424,26.045,26.07,331415,0
2013-06-03,25.961,26.685,25.961,26.609,408018,0
2013-06-04,26.587,26.708,25.961,25.961,190603,0
2013-06-05,25.887,25.961,25.688,25.737,175124,0
2013-06-06,25.688,25.887,25.366,25.839,214210,0
2013-06-07,25.839,25.866,25.29,25.713,271661,0
2013-06-10,25.79,25.79,25.34,25.391,139067,0
2013-06-11,25.216,25.239,24.666,24.766,484176,0
2013-06-12,24.766,24.792,24.217,24.367,361912,0
2013-06-13,24.291,24.567,24.291,24.492,487377,0
2013-06-14,24.592,24.842,24.192,24.567,342631,0
2013-06-17,24.741,24.865,24.169,24.442,220134,0
2013-06-18,24.492,24.938,24.367,24.842,245144,0
2013-06-19,24.965,24.965,24.317,24.392,285204,0
2013-06-20,24.119,24.268,23.347,23.57,612088,0
2013-06-21,23.719,24.143,23.619,24.043,740066,0
2013-06-24,23.819,24.392,23.471,24.043,323118,0
2013-06-25,24.217,24.741,23.969,24.717,328285,0
2013-06-26,24.891,25.143,24.792,25.013,426592,0
2013-06-27,25.163,25.64,25.143,25.536,192567,0
2013-06-28,25.437,25.761,25.437,25.489,519052,0
2013-07-01,25.659,25.737,25.366,25.536,629843,0
2013-07-02,25.616,26.062,25.513,25.839,925474,0
2013-07-03,25.79,25.79,25.463,25.563,202710,0
2013-07-05,25.813,25.961,25.116,25.616,290539,0
2013-07-08,25.563,26.062,25.563,25.866,294598,0
2013-07-09,25.939,26.658,25.887,26.609,280985,0
2013-07-10,26.587,26.658,26.159,26.235,866371,0
2013-07-11,26.457,26.587,26.235,26.338,461728,0
2013-07-12,26.363,26.386,25.79,25.839,416409,0
2013-07-15,25.839,25.961,25.536,25.887,470973,0
2013-07-16,25.839,26.114,25.813,25.985,567615,0
2013-07-17,26.037,26.312,25.911,26.086,562955,0
2013-07-18,26.139,26.185,26.037,26.114,460537,0
2013-07-19,26.01,26.259,26.01,26.062,424470,0
2013-07-22,26.086,26.312,25.985,26.213,216135,0
2013-07-23,26.287,26.513,26.159,26.434,360330,0
2013-07-24,26.457,26.457,25.366,25.391,260726,0
2013-07-25,25.263,25.437,25.066,25.29,419705,0
2013-07-26,25.143,25.313,24.938,25.313,307927,0
2013-07-29,25.643,25.818,24.81,24.962,443393,0
2013-07-30,25.038,25.14,24.333,24.482,501071,0
2013-07-31,24.482,24.583,23.626,23.753,673318,0
2013-08-01,23.854,24.081,23.299,23.424,888818,0
2013-08-02,23.424,23.5,23.122,23.325,477960,0
2013-08-05,23.249,23.476,23.122,23.452,1046221,0
2013-08-06,23.476,23.778,23.424,23.703,942901,0
2013-08-07,23.703,23.703,23.351,23.424,307514,0
2013-08-08,23.576,23.576,23.122,23.273,255508,0
2013-08-09,23.223,23.553,23.122,23.452,547289,0
2013-08-12,23.325,23.424,23.047,23.299,476238,0
2013-08-13,23.351,23.351,22.62,22.67,515341,0
2013-08-14,22.62,22.895,22.541,22.871,901837,0
2013-08-15,22.694,22.721,22.419,22.594,589018,0
2013-08-16,22.541,22.541,21.838,21.863,485672,0
2013-08-19,21.891,22.241,21.258,21.661,1389743,0
2013-08-20,21.637,22.443,21.637,22.166,1098288,0
2013-08-21,22.013,22.393,21.688,22.19,613815,0
2013-08-22,22.292,22.746,22.013,22.493,742510,0
2013-08-23,22.443,22.694,22.317,22.694,891131,0
2013-08-26,22.694,22.848,22.569,22.644,619660,0
2013-08-27,22.466,22.694,22.19,22.644,698603,0
2013-08-28,22.694,22.871,22.013,22.216,403861,0
2013-08-29,22.09,22.19,21.991,22.115,309393,0
2013-08-30,22.064,22.241,21.561,21.637,508251,0
2013-09-03,21.863,21.863,20.908,21.158,677841,0
2013-09-04,21.436,21.637,21.133,21.561,383689,0
2013-09-05,21.461,21.537,21.183,21.209,359357,0
2013-09-06,21.183,21.738,21.183,21.586,504041,0
2013-09-09,21.788,22.064,21.661,21.964,773247,0
2013-09-10,21.991,22.09,21.838,21.94,726611,0
2013-09-11,21.964,22.521,21.891,22.366,419049,0
2013-09-12,22.343,22.721,22.317,22.493,1310080,0
2013-09-13,22.541,23.249,22.493,23.047,1150144,0
2013-09-16,23.325,23.5,22.996,23.073,1182461,0
2013-09-17,23.022,23.173,22.895,23.022,631981,0
2013-09-18,22.947,23.652,22.644,23.626,453353,0
2013-09-19,23.652,23.904,23.5,23.778,668666,0
2013-09-20,23.904,23.904,23.4,23.601,804895,0
2013-09-23,23.424,23.626,23.097,23.15,373489,0
2013-09-24,23.097,23.173,22.848,22.922,616630,0
2013-09-25,22.871,23.097,22.795,22.947,723271,0
2013-09-26,22.996,23.173,22.922,23.15,248693,0
2013-09-27,23.022,23.249,22.848,22.996,224877,0
2013-09-30,22.82,23.097,22.721,22.922,485914,0
2013-10-01,22.922,23.325,22.769,22.947,493783,0
2013-10-02,22.871,23.173,22.769,23.097,494798,0
2013-10-03,22.996,23.047,22.419,22.62,356555,0
2013-10-04,22.694,22.769,22.343,22.521,378971,0
2013-10-07,22.317,22.521,22.09,22.419,399790,0
2013-10-08,22.343,22.443,22.064,22.241,561147,0
2013-10-09,22.241,22.62,22.216,22.493,392881,0
2013-10-10,22.594,23.047,22.466,23.047,1276061,0
2013-10-11,23.047,23.375,22.721,23.375,424463,0
2013-10-14,23.452,23.5,23.097,23.4,338717,0
2013-10-15,23.424,23.652,23.097,23.424,443514,0
2013-10-16,23.5,23.652,23.351,23.424,501056,0
2013-10-17,23.299,23.601,23.249,23.553,650107,0
2013-10-18,23.753,23.753,23.325,23.525,767397,0
2013-10-21,23.525,23.626,23.299,23.424,340020,0
2013-10-22,23.452,23.678,23.173,23.325,826906,0
2013-10-23,23.299,23.703,23.249,23.375,494724,0
2013-10-24,23.452,23.452,22.972,23.047,648664,0
2013-10-25,23.223,23.476,22.947,23.424,442651,0
2013-10-28,23.928,23.928,22.895,22.947,731415,0
2013-10-29,22.947,22.972,22.436,22.921,473702,0
2013-10-30,22.947,23.635,22.793,23.533,898207,0
2013-10-31,23.459,23.584,23.202,23.302,563655,0
2013-11-01,23.202,23.459,23.049,23.278,559693,0
2013-11-04,23.278,23.431,23.125,23.278,312073,0
2013-11-05,23.125,23.278,22.972,23.074,644650,0
2013-11-06,23.202,23.328,22.768,22.87,430963,0
2013-11-07,22.846,22.87,22.359,22.412,509023,0
2013-11-08,22.386,22.412,21.775,22.181,393067,0
2013-11-11,22.081,22.436,22.002,22.208,176458,0
2013-11-12,22.156,22.258,22.002,22.233,218064,0
2013-11-13,22.233,22.515,22.053,22.334,200336,0
2013-11-14,22.386,22.718,22.359,22.436,267857,0
2013-11-15,22.412,22.666,22.258,22.436,396210,0
2013-11-18,22.436,22.589,22.258,22.359,287663,0
2013-11-19,22.616,22.616,22.258,22.334,392968,0
2013-11-20,22.334,22.64,22.258,22.359,508588,0
2013-11-21,22.334,22.616,22.284,22.487,589437,0
2013-11-22,22.487,22.64,22.31,22.386,298009,0
2013-11-25,22.386,22.515,22.233,22.359,290689,0
2013-11-26,22.386,22.436,22.081,22.181,591966,0
2013-11-27,22.208,22.359,22.105,22.258,360218,0
2013-11-29,22.208,22.334,21.951,22.181,149223,0
2013-12-02,22.31,22.31,21.876,21.978,336804,0
2013-12-03,22.029,22.233,21.951,22.132,382710,0
2013-12-04,22.029,22.64,21.876,22.386,557590,0
2013-12-05,22.386,23.328,22.132,23.023,1252544,0
2013-12-06,23.278,23.404,22.895,23.023,470138,0
2013-12-09,22.997,23.15,22.793,22.972,264354,0
2013-12-10,23.023,23.355,22.87,22.87,317907,0
2013-12-11,22.947,22.947,22.284,22.359,633421,0
2013-12-12,22.284,22.334,21.902,22.002,421075,0
2013-12-13,22.105,22.386,22.053,22.233,370141,0
2013-12-16,22.233,22.412,22.029,22.233,384180,0
2013-12-17,22.181,22.436,22.156,22.31,332755,0
2013-12-18,22.386,22.537,21.951,22.487,523678,0
2013-12-19,22.487,22.589,21.951,22.053,208260,0
2013-12-20,22.081,22.359,21.926,22.31,619600,0
2013-12-23,22.31,22.589,22.105,22.284,422778,0
2013-12-24,22.233,22.515,22.156,22.334,171737,0
2013-12-26,22.359,22.589,22.208,22.461,232224,0
2013-12-27,22.461,22.461,22.132,22.412,278263,0
2013-12-30,22.359,22.64,22.359,22.64,337547,0
2013-12-31,22.64,22.743,22.334,22.487,412611,0
2014-01-02,22.359,22.895,22.31,22.616,480197,0
2014-01-03,22.691,23.15,22.616,23.099,465501,0
2014-01-06,23.099,23.278,22.921,23.202,740258,0
2014-01-07,23.175,23.202,22.846,22.87,436616,0
2014-01-08,22.87,22.87,22.537,22.718,449185,0
2014-01-09,22.846,22.895,22.564,22.819,225115,0
2014-01-10,22.947,23.302,22.87,23.228,292677,0
2014-01-13,23.253,23.253,22.87,23.023,366076,0
2014-01-14,23.099,23.278,22.921,22.947,344581,0
2014-01-15,23.074,23.228,22.947,23.074,209013,0
2014-01-16,22.997,23.175,22.895,23.125,551896,0
2014-01-17,23.049,23.328,23.023,23.253,176949,0
2014-01-21,23.38,23.607,23.253,23.481,318961,0
2014-01-22,23.561,23.661,23.302,23.459,207975,0
2014-01-23,23.635,23.635,23.278,23.38,858137,0
2014-01-24,23.202,23.328,22.947,23.125,387868,0
2014-01-27,23.228,23.253,22.691,22.718,270343,0
2014-01-28,22.691,22.819,22.616,22.743,364022,0
2014-01-29,22.665,22.975,22.561,22.82,600118,0
2014-01-30,23,23.412,22.82,23.156,282727,0
2014-01-31,22.897,23.388,22.69,23.309,380699,0
2014-02-03,23.234,23.388,22.82,22.848,329901,0
2014-02-04,22.95,23.027,22.768,22.793,312284,0
2014-02-05,22.717,22.848,22.355,22.457,302116,0
2014-02-06,22.512,22.665,22.201,22.33,1701671,0
2014-02-07,22.433,23.027,22.408,23,714391,0
2014-02-10,23.078,23.594,22.848,23.544,351120,0
2014-02-11,23.441,23.956,23.336,23.879,491270,0
2014-02-12,23.853,23.956,23.647,23.879,734904,0
2014-02-13,23.775,24.6,23.775,24.241,1115823,0
2014-02-14,24.29,24.575,24.032,24.032,1557845,0
2014-02-18,24.369,24.704,23.516,24.164,935296,0
2014-02-19,24.137,25.04,24.137,24.627,1015014,0
2014-02-20,24.704,24.962,24.575,24.756,591756,0
2014-02-21,24.781,25.247,24.6,24.989,656282,0
2014-02-24,25.013,25.299,24.887,24.91,635366,0
2014-02-25,24.962,25.091,24.781,24.989,325305,0
2014-02-26,25.118,25.145,24.731,24.756,324036,0
2014-02-27,24.677,24.731,24.188,24.345,462406,0
2014-02-28,24.345,24.497,24.266,24.345,436281,0
2014-03-03,24.266,24.55,24.266,24.497,388641,0
2014-03-04,24.731,25.091,24.651,24.887,411912,0
2014-03-05,24.91,25.091,24.6,24.861,184872,0
2014-03-06,24.861,24.91,24.575,24.731,340688,0
2014-03-07,24.731,24.834,24.241,24.575,422165,0
2014-03-10,24.55,24.6,24.188,24.29,205374,0
2014-03-11,24.345,24.756,24.085,24.446,334849,0
2014-03-12,24.369,24.575,24.317,24.421,336737,0
2014-03-13,24.524,24.731,24.266,24.651,371575,0
2014-03-14,24.575,24.989,24.575,24.962,478416,0
2014-03-17,25.066,25.195,24.651,25.118,630225,0
2014-03-18,25.118,25.145,24.887,25.145,499577,0
2014-03-19,25.222,25.402,24.393,24.524,351590,0
2014-03-20,24.524,24.91,24.317,24.887,249338,0
2014-03-21,25.04,25.477,25.013,25.352,483690,0
2014-03-24,25.402,25.402,24.91,25.066,273715,0
2014-03-25,25.222,25.842,24.936,25.761,935059,0
2014-03-26,25.842,25.842,25.167,25.222,425305,0
2014-03-27,25.247,25.477,24.962,25.299,752265,0
2014-03-28,25.299,25.556,25.299,25.377,181961,0
2014-03-31,25.427,25.711,25.145,25.477,436846,0
2014-04-01,25.452,25.656,25.352,25.531,511434,0
2014-04-02,25.583,25.612,25.402,25.477,319666,0
2014-04-03,25.452,25.504,25.269,25.427,217804,0
2014-04-04,25.612,25.656,25.145,25.636,443322,0
2014-04-07,25.636,25.737,25.504,25.636,285200,0
2014-04-08,25.685,25.711,25.531,25.636,190092,0
2014-04-09,25.737,25.737,25.324,25.477,322388,0
2014-04-10,25.531,25.636,25.222,25.352,699087,0
2014-04-11,25.195,25.477,24.887,25.04,632456,0
2014-04-14,25.247,25.452,24.91,25.222,501190,0
2014-04-15,25.269,25.531,25.091,25.452,410333,0
2014-04-16,25.612,25.685,25.427,25.656,230665,0
2014-04-17,25.656,26.384,25.402,26.072,878578,0
2014-04-21,26.1,26.333,26.048,26.252,338924,0
2014-04-22,26.384,27.082,26.149,26.717,669381,0
2014-04-23,26.742,26.77,26.226,26.358,517289,0
2014-04-24,26.431,26.615,26.226,26.457,605584,0
2014-04-25,26.513,26.565,26.202,26.486,377086,0
2014-04-28,26.486,26.799,26.249,26.457,539797,0
2014-04-29,26.641,26.825,26.431,26.617,383377,0
2014-04-30,26.669,26.696,26.384,26.617,388438,0
2014-05-01,26.641,26.879,26.33,26.825,805866,0
2014-05-02,26.852,27.087,26.669,27.008,204380,0
2014-05-05,26.852,27.008,26.669,26.981,307042,0
2014-05-06,26.879,26.929,26.669,26.879,388237,0
2014-05-07,26.929,27.322,26.799,27.295,556647,0
2014-05-08,27.268,27.348,27.087,27.163,406923,0
2014-05-09,27.137,27.475,27.116,27.475,467205,0
2014-05-12,27.608,27.608,26.981,27.216,449453,0
2014-05-13,27.24,27.53,27.216,27.24,636434,0
2014-05-14,27.19,27.53,27.059,27.268,400604,0
2014-05-15,27.216,27.268,26.719,27.137,514891,0
2014-05-16,27.116,27.556,27.033,27.556,241367,0
2014-05-19,27.475,27.709,27.268,27.657,307704,0
2014-05-20,27.657,27.765,27.268,27.475,347568,0
2014-05-21,27.475,27.556,27.008,27.295,387902,0
2014-05-22,27.322,27.422,27.087,27.087,214717,0
2014-05-23,27.087,27.376,27.087,27.322,149268,0
2014-05-27,27.376,27.634,27.295,27.399,340907,0
2014-05-28,27.348,27.399,27.033,27.295,284932,0
2014-05-29,27.376,27.422,27.116,27.163,241975,0
2014-05-30,27.216,27.399,27.19,27.295,400918,0
2014-06-02,27.322,27.53,27.24,27.399,301078,0
2014-06-03,27.376,27.608,27.24,27.376,327453,0
2014-06-04,27.295,27.53,27.163,27.376,586127,0
2014-06-05,27.45,27.87,27.295,27.657,578761,0
2014-06-06,27.817,27.918,27.422,27.503,450913,0
2014-06-09,27.503,27.503,26.852,27.033,350943,0
2014-06-10,26.953,27.087,26.592,26.719,539163,0
2014-06-11,26.719,26.825,26.355,26.513,385340,0
2014-06-12,26.486,26.696,26.355,26.565,450188,0
2014-06-13,27.059,27.116,26.592,27.087,436032,0
2014-06-16,27.137,27.163,26.745,26.773,288562,0
2014-06-17,26.773,26.953,26.641,26.745,254530,0
2014-06-18,26.773,27.268,26.719,27.163,408688,0
2014-06-19,27.137,27.893,27.116,27.765,7140810,0
2014-06-20,27.737,27.946,27.503,27.87,1224213,0
2014-06-23,27.845,27.998,27.791,27.817,550488,0
2014-06-24,27.817,27.918,27.709,27.737,512781,0
2014-06-25,27.657,27.817,27.422,27.556,534054,0
2014-06-26,27.608,27.657,27.475,27.584,551150,0
2014-06-27,27.503,27.998,27.422,27.918,1009121,0
2014-06-30,27.845,28.025,27.503,28.025,548890,0
2014-07-01,28.104,28.367,27.998,28.233,1215394,0
2014-07-02,28.179,28.233,27.709,27.893,519847,0
2014-07-03,28.104,28.104,27.584,27.791,353680,0
2014-07-07,27.765,28.079,27.737,27.998,525635,0
2014-07-08,27.845,28.079,27.709,28.079,561370,0
2014-07-09,28.104,28.233,27.87,28.104,381156,0
2014-07-10,27.893,28.313,27.87,28.206,657253,0
2014-07-11,28.206,28.39,28.053,28.288,222404,0
2014-07-14,28.414,28.414,28.206,28.39,236254,0
2014-07-15,28.44,28.809,28.367,28.575,694660,0
2014-07-16,28.731,28.99,28.623,28.809,961008,0
2014-07-17,29.172,29.513,28.939,28.939,3021207,0
2014-07-18,28.91,29.225,28.882,28.965,1032000,0
2014-07-21,28.965,29.095,28.702,29.045,8278084,0
2014-07-22,28.99,29.358,28.965,29.172,1136764,0
2014-07-23,28.623,29.305,28.623,29.2,1158620,0
2014-07-24,29.279,29.358,29.018,29.145,830817,0
2014-07-25,28.965,29.095,28.623,28.702,780903,0
2014-07-28,28.623,28.861,28.414,28.731,868077,0
2014-07-29,28.623,28.838,28.491,28.519,774226,0
2014-07-30,28.545,28.677,28.228,28.491,1264529,0
2014-07-31,28.362,28.519,27.833,27.86,1634032,0
2014-08-01,27.674,28.175,27.674,27.807,1372164,0
2014-08-04,27.833,28.045,27.544,28.017,748924,0
2014-08-05,27.86,28.334,27.833,28.017,1102282,0
2014-08-06,27.938,27.992,27.597,27.701,716153,0
2014-08-07,27.807,28.071,27.674,27.754,364346,0
2014-08-08,27.754,27.938,27.674,27.833,385968,0
2014-08-11,27.885,28.122,27.885,27.938,462881,0
2014-08-12,27.938,28.122,27.597,27.701,550369,0
2014-08-13,27.833,28.308,27.779,28.201,732518,0
2014-08-14,28.282,28.334,28.017,28.071,260115,0
2014-08-15,28.149,28.255,27.91,28.071,518161,0
2014-08-18,28.228,28.438,28.122,28.438,483743,0
2014-08-19,28.545,28.623,28.362,28.573,284929,0
2014-08-20,28.545,28.757,28.334,28.677,302827,0
2014-08-21,28.731,28.838,28.597,28.677,257275,0
2014-08-22,28.65,28.731,28.228,28.438,214342,0
2014-08-25,28.573,28.573,28.334,28.387,243844,0
2014-08-26,28.387,28.545,28.362,28.387,286237,0
2014-08-27,28.466,28.623,28.228,28.573,636038,0
2014-08-28,28.573,28.702,28.519,28.623,240801,0
2014-08-29,28.623,28.838,28.491,28.731,232418,0
2014-09-02,28.809,28.885,28.466,28.573,405333,0
2014-09-03,28.623,28.809,28.519,28.597,204119,0
2014-09-04,28.623,28.885,28.519,28.677,271419,0
2014-09-05,28.731,29.074,28.677,28.942,328818,0
2014-09-08,28.942,29.074,28.838,29.021,663985,0
2014-09-09,28.942,29.101,28.838,28.993,614480,0
2014-09-10,28.942,28.942,28.411,28.466,713904,0
2014-09-11,28.334,28.731,28.334,28.702,478509,0
2014-09-12,28.623,28.731,27.701,27.833,869307,0
2014-09-15,27.807,27.91,27.544,27.701,666781,0
2014-09-16,27.622,28.071,27.515,28.017,457115,0
2014-09-17,28.017,28.411,27.674,28.122,844350,0
2014-09-18,28.122,28.175,27.701,27.727,492090,0
2014-09-19,27.807,28.017,27.515,27.597,924925,0
2014-09-22,27.49,27.569,27.226,27.332,586479,0
2014-09-23,27.28,27.382,26.909,26.909,492765,0
2014-09-24,26.881,27.144,26.751,26.909,559587,0
2014-09-25,26.881,26.988,26.538,26.881,410717,0
2014-09-26,26.881,27.067,26.697,27.067,530604,0
2014-09-29,26.962,27.382,26.83,27.306,610887,0
2014-09-30,27.332,27.515,27.04,27.121,686256,0
2014-10-01,27.144,27.201,26.805,27.067,738370,0
2014-10-02,27.016,27.172,26.858,27.067,487890,0
2014-10-03,27.25,27.28,26.881,27.28,514836,0
2014-10-06,27.226,27.544,27.201,27.306,317776,0
2014-10-07,27.201,27.622,27.144,27.25,321229,0
2014-10-08,27.226,27.597,27.04,27.597,564235,0
2014-10-09,27.569,27.964,27.544,27.727,404620,0
2014-10-10,27.701,28.255,27.569,28.017,582095,0
2014-10-13,28.071,28.491,27.938,28.175,377642,0
2014-10-14,28.308,29.101,28.255,28.573,577378,0
2014-10-15,28.387,29.021,28.282,28.677,822064,0
2014-10-16,28.519,28.702,28.097,28.255,845289,0
2014-10-17,28.411,28.519,28.071,28.491,693772,0
2014-10-20,28.466,29.124,28.466,29.048,911663,0
2014-10-21,29.178,29.443,28.942,29.443,324002,0
2014-10-22,29.522,29.653,29.151,29.364,485500,0
2014-10-23,29.494,29.575,29.204,29.259,472732,0
2014-10-24,29.414,29.55,28.942,29.338,822232,0
2014-10-27,29.311,29.364,28.491,29.364,1238954,0
2014-10-28,29.386,29.732,28.913,29.732,571525,0
2014-10-29,29.732,29.945,29.44,29.678,487305,0
2014-10-30,29.572,29.732,29.467,29.678,422534,0
2014-10-31,29.919,30.293,29.678,30.026,595969,0
2014-11-03,30.079,30.771,29.945,30.746,495948,0
2014-11-04,30.692,31.066,30.612,31.037,615372,0
2014-11-05,31.145,31.145,30.372,30.558,520473,0
2014-11-06,30.505,30.771,30.185,30.212,394950,0
2014-11-07,30.185,30.771,30.159,30.665,593301,0
2014-11-10,30.639,31.066,30.505,30.987,430549,0
2014-11-11,31.012,31.066,30.665,30.746,303311,0
2014-11-12,30.746,30.879,30.372,30.665,310805,0
2014-11-13,30.719,30.906,30.505,30.771,294727,0
2014-11-14,30.692,30.825,30.293,30.372,281032,0
2014-11-17,30.293,30.533,30.24,30.319,335906,0
2014-11-18,30.4,30.453,30.185,30.346,901351,0
2014-11-19,30.24,30.425,29.972,29.972,301834,0
2014-11-20,29.999,30.346,29.839,30.293,379082,0
2014-11-21,30.478,30.771,30.265,30.453,406950,0
2014-11-24,30.558,30.879,30.453,30.799,274477,0
2014-11-25,30.799,30.932,30.639,30.879,291909,0
2014-11-26,30.958,31.252,30.771,31.093,341530,0
2014-11-28,31.173,31.573,31.012,31.037,174806,0
2014-12-01,30.914,31.243,30.736,30.852,1252469,0
2014-12-02,30.834,31.084,30.692,30.949,770586,0
2014-12-03,31.012,31.446,30.879,31.182,1052069,0
2014-12-04,31.135,31.679,31.126,31.421,1072391,0
2014-12-05,31.306,31.52,31.145,31.431,725815,0
2014-12-08,31.349,31.972,31.349,31.661,578164,0
2014-12-09,31.526,32.185,31.474,31.777,1263789,0
2014-12-10,31.679,32.017,31.536,31.714,518240,0
2014-12-11,31.812,31.936,31.544,31.609,514787,0
2014-12-12,31.502,31.902,31.323,31.367,499766,0
2014-12-15,31.446,31.582,31.084,31.084,498078,0
2014-12-16,31.118,31.573,30.871,31.26,419689,0
2014-12-17,31.333,31.865,31.225,31.865,457239,0
2014-12-18,32.008,32.06,31.625,32.044,434093,0
2014-12-19,32.017,32.577,32.008,32.32,2124085,0
2014-12-22,32.442,33.065,32.364,33.038,512962,0
2014-12-23,33.173,33.225,32.586,32.836,491956,0
2014-12-24,32.798,33.305,32.798,32.948,241333,0
2014-12-26,33.028,33.207,32.798,32.995,326833,0
2014-12-29,32.941,33.457,32.941,33.225,362683,0
2014-12-30,33.163,33.42,32.916,32.977,427545,0
2014-12-31,33.038,33.323,32.462,32.524,594263,0
2015-01-02,32.701,33.296,32.701,33.235,341765,0
2015-01-05,33.163,33.687,32.957,33.644,875945,0
2015-01-06,33.723,33.973,33.58,33.697,1237852,0
2015-01-07,33.776,33.892,33.644,33.857,648785,0
2015-01-08,33.795,34.63,33.626,34.585,957977,0
2015-01-09,34.647,35.012,34.415,34.817,653618,0
2015-01-12,34.798,35.101,34.665,35.048,403644,0
2015-01-13,35.048,35.243,34.78,35.189,736868,0
2015-01-14,34.808,35.065,34.691,34.835,650275,0
2015-01-15,34.497,34.683,33.607,33.705,999160,0
2015-01-16,33.616,34.23,33.556,34.23,891348,0
2015-01-20,34.373,34.524,33.919,34.132,402387,0
2015-01-21,33.75,34.026,33.538,33.919,384937,0
2015-01-22,33.635,34.123,33.296,33.937,1117266,0
2015-01-23,33.384,33.607,31.037,31.404,3451085,0
2015-01-26,31.349,31.526,30.977,31.208,1109383,0
2015-01-27,30.977,31.279,30.551,31.243,1234258,0
2015-01-28,31.416,32.026,31.307,31.62,998414,0
2015-01-29,31.613,31.862,31.324,31.827,493204,0
2015-01-30,31.827,31.827,31.045,31.074,775604,0
2015-02-02,31.576,31.576,30.767,31.233,645719,0
2015-02-03,31.019,31.432,30.795,31.233,668842,0
2015-02-04,31.172,31.35,31.019,31.074,789736,0
2015-02-05,31.11,31.783,31.082,31.674,869700,0
2015-02-06,31.637,31.801,31.396,31.674,1034466,0
2015-02-09,31.704,31.943,31.126,31.208,495818,0
2015-02-10,31.307,31.343,30.597,31.208,589337,0
2015-02-11,31.144,31.333,30.975,31.19,456720,0
2015-02-12,31.225,31.576,31.134,31.505,204328,0
2015-02-13,31.458,31.539,31.054,31.288,287090,0
2015-02-17,31.243,31.71,31.074,31.298,309285,0
2015-02-18,31.343,31.81,30.947,31.773,265334,0
2015-02-19,31.646,31.646,31.11,31.208,339582,0
2015-02-20,31.279,31.416,31.091,31.333,318690,0
2015-02-23,31.665,32.258,31.62,32.239,448518,0
2015-02-24,32.06,32.167,31.35,31.746,431168,0
2015-02-25,31.656,31.81,31.233,31.243,415106,0
2015-02-26,31.117,31.181,30.668,30.929,363985,0
2015-02-27,31.064,31.529,30.785,31.486,403141,0
2015-03-02,31.603,31.934,31.458,31.801,294413,0
2015-03-03,31.694,31.934,31.368,31.862,294080,0
2015-03-04,31.943,32.007,31.594,31.835,632035,0
2015-03-05,31.844,32.205,31.801,31.909,364901,0
2015-03-06,31.458,31.458,30.839,31.153,777793,0
2015-03-09,31.388,31.694,31.172,31.603,322809,0
2015-03-10,31.486,31.835,31.416,31.439,559433,0
2015-03-11,31.406,31.629,30.706,30.714,770112,0
2015-03-12,30.893,31.35,30.812,31.288,335615,0
2015-03-13,31.324,31.594,31.117,31.368,232279,0
2015-03-16,31.514,31.835,31.406,31.567,310003,0
2015-03-17,31.495,31.704,31.396,31.529,397192,0
2015-03-18,31.495,32.097,31.298,32.067,342408,0
2015-03-19,31.934,32.286,31.522,31.862,319468,0
2015-03-20,31.979,32.761,31.881,32.519,1154942,0
2015-03-23,32.618,33.004,32.446,32.689,396746,0
2015-03-24,32.618,32.716,32.337,32.376,287400,0
2015-03-25,32.456,32.528,31.656,31.737,246755,0
2015-03-26,31.694,32.077,31.358,31.406,324256,0
2015-03-27,31.458,31.557,31.27,31.432,255217,0
2015-03-30,31.495,31.97,31.388,31.909,405766,0
2015-03-31,31.862,31.998,31.603,31.773,224574,0
2015-04-01,31.529,31.704,31.11,31.252,613995,0
2015-04-02,31.233,31.432,31.082,31.378,508990,0
2015-04-06,31.396,31.852,31.388,31.835,547518,0
2015-04-07,31.792,31.943,31.396,31.406,458437,0
2015-04-08,31.477,31.514,31.279,31.388,449749,0
2015-04-09,31.406,31.406,30.47,30.615,476230,0
2015-04-10,30.804,31.144,30.696,30.965,442845,0
2015-04-13,30.902,31.117,30.83,30.839,282164,0
2015-04-14,30.929,31.1,30.83,30.984,347976,0
2015-04-15,30.812,31.01,30.759,30.857,511600,0
2015-04-16,30.902,31.358,30.634,31.233,693592,0
2015-04-17,31.045,31.144,30.732,30.83,623906,0
2015-04-20,30.893,31.163,30.75,31.117,248054,0
2015-04-21,31.252,31.388,30.947,31.028,208742,0
2015-04-22,31,31.432,31,31.416,198709,0
2015-04-23,31.458,31.704,31.288,31.567,147764,0
2015-04-24,31.547,32.124,31.448,32.033,301420,0
2015-04-27,32.06,32.329,31.629,31.746,282015,0
2015-04-28,31.746,32.081,31.574,31.746,342456,0
2015-04-29,31.42,32.063,31.237,31.256,303209,0
2015-04-30,31.229,31.229,30.077,30.503,504469,0
2015-05-01,30.222,30.766,30.222,30.402,486063,0
2015-05-04,30.132,31.076,30.132,30.522,416733,0
2015-05-05,30.396,30.45,29.295,29.353,476143,0
2015-05-06,29.369,29.561,29.161,29.315,563578,0
2015-05-07,29.315,30.167,29.315,30.077,393777,0
2015-05-08,30.149,30.739,30.149,30.286,205887,0
2015-05-11,30.24,30.358,29.713,29.76,203793,0
2015-05-12,29.414,29.932,29.233,29.786,210980,0
2015-05-13,29.932,30.05,29.353,29.404,246007,0
2015-05-14,29.695,30.149,29.695,30.123,382236,0
2015-05-15,30.249,30.503,30.004,30.312,235799,0
2015-05-18,30.149,30.376,30.058,30.222,194604,0
2015-05-19,30.103,30.349,30.067,30.185,214345,0
2015-05-20,30.24,30.349,29.995,30.095,191891,0
2015-05-21,30.194,30.194,29.858,30.041,211728,0
2015-05-22,29.949,30.258,29.805,30.185,241928,0
2015-05-26,30.349,30.349,29.768,29.832,302728,0
2015-05-27,29.858,30.232,29.814,30.167,243802,0
2015-05-28,30.032,30.24,29.958,30.149,287617,0
2015-05-29,30.103,30.349,29.786,29.886,500169,0
2015-06-01,29.922,30.258,29.532,30.194,380693,0
2015-06-02,29.977,29.977,29.57,29.677,308156,0
2015-06-03,29.704,29.704,29.206,29.378,511852,0
2015-06-04,29.286,29.462,29.224,29.315,147471,0
2015-06-05,28.852,29.333,28.696,29.17,289102,0
2015-06-08,29.124,29.452,29.034,29.224,207320,0
2015-06-09,29.197,29.286,28.787,28.806,368077,0
2015-06-10,28.925,29.315,28.662,29.224,385198,0
2015-06-11,29.378,29.57,29.197,29.477,263342,0
2015-06-12,29.433,29.452,29.015,29.07,248100,0
2015-06-15,29.07,29.07,28.762,28.806,452224,0
2015-06-16,28.806,29.187,28.443,28.978,336608,0
2015-06-17,29.034,29.214,28.815,29.187,286785,0
2015-06-18,29.224,29.795,29.142,29.552,357107,0
2015-06-19,29.486,29.741,29.142,29.713,494217,0
2015-06-22,29.786,29.786,29.097,29.115,496753,0
2015-06-23,29.07,29.097,28.787,28.879,206067,0
2015-06-24,28.896,29.052,28.706,28.735,528826,0
2015-06-25,28.716,28.735,28.382,28.463,639375,0
2015-06-26,28.735,29.107,28.516,29.078,712118,0
2015-06-29,29.005,29.353,28.616,28.635,313020,0
2015-06-30,28.787,28.787,28.316,28.453,320006,0
2015-07-01,28.606,28.925,28.333,28.925,317647,0
2015-07-02,29.197,29.514,28.862,28.997,194205,0
2015-07-06,28.944,29.242,28.835,29.214,327236,0
2015-07-07,29.305,29.423,29.034,29.07,370442,0
2015-07-08,28.915,29.07,28.762,28.887,557922,0
2015-07-09,29.061,29.061,28.706,28.825,306404,0
2015-07-10,28.997,29.295,28.806,29.005,240053,0
2015-07-13,29.224,29.514,29.024,29.224,235757,0
2015-07-14,29.286,29.67,28.987,29.586,311867,0
2015-07-15,29.561,29.741,29.224,29.561,265493,0
2015-07-16,29.751,30.095,29.651,29.877,294282,0
2015-07-17,29.841,29.877,29.504,29.723,167421,0
2015-07-20,29.732,30.013,29.651,29.958,191449,0
2015-07-21,30.023,30.222,29.66,29.805,166761,0
2015-07-22,29.768,30.05,29.768,29.922,142621,0
2015-07-23,30.267,30.267,29.414,29.578,243471,0
2015-07-24,29.57,29.85,29.514,29.723,327789,0
2015-07-27,29.66,30.794,29.552,29.595,506230,0
2015-07-28,29.795,29.814,29.362,29.404,406484,0
2015-07-29,29.404,29.554,29.13,29.433,258233,0
2015-07-30,29.314,29.654,28.808,28.948,466456,0
2015-07-31,29.231,29.443,28.899,29.039,396831,0
2015-08-03,28.982,29.269,28.644,28.772,734094,0
2015-08-04,28.745,29.361,28.451,28.542,517449,0
2015-08-05,28.588,28.89,27.79,27.846,721859,0
2015-08-06,27.836,27.973,27.246,27.872,963602,0
2015-08-07,27.78,28.074,27.459,28.029,342786,0
2015-08-10,28.057,28.34,27.909,28.158,453707,0
2015-08-11,28.057,28.48,27.973,28.47,292327,0
2015-08-12,28.405,28.737,28.203,28.717,328077,0
2015-08-13,28.635,29.103,28.34,28.955,502631,0
2015-08-14,28.818,29.322,28.727,29.322,426033,0
2015-08-17,29.314,29.469,28.955,29.369,174227,0
2015-08-18,29.304,29.433,29.176,29.404,241454,0
2015-08-19,29.194,29.332,28.948,29.231,244504,0
2015-08-20,29.093,29.285,28.909,29.057,255619,0
2015-08-21,28.588,29.029,28.038,28.707,493478,0
2015-08-24,27.772,28.33,27.165,27.204,563300,0
2015-08-25,27.763,27.763,26.064,26.092,432461,0
2015-08-26,27.185,27.185,26.193,26.642,324918,0
2015-08-27,26.781,27.498,26.377,27.276,353139,0
2015-08-28,27.256,27.505,26.772,27.367,592847,0
2015-08-31,27.246,27.295,26.607,26.844,504047,0
2015-09-01,26.43,26.717,26.257,26.54,811313,0
2015-09-02,26.725,26.936,26.156,26.468,347908,0
2015-09-03,26.579,26.616,26.222,26.43,234918,0
2015-09-04,26.183,26.323,25.707,25.891,210183,0
2015-09-08,26.165,26.323,25.909,26.082,175861,0
2015-09-09,26.276,26.276,25.734,25.771,245159,0
2015-09-10,26.064,26.54,25.808,25.872,194983,0
2015-09-11,25.79,26.423,25.707,26.396,151235,0
2015-09-14,26.523,27.204,26.304,26.406,232739,0
2015-09-15,26.651,27.175,26.396,27.037,379834,0
2015-09-16,27.029,27.314,26.992,27.232,285257,0
2015-09-17,27.185,28.029,27.185,27.68,220080,0
2015-09-18,27.377,28.185,27.286,27.964,987830,0
2015-09-21,27.882,28.379,27.882,28.287,332436,0
2015-09-22,28.121,28.369,28.094,28.221,356515,0
2015-09-23,28.388,28.982,28.239,28.965,422995,0
2015-09-24,28.929,29.727,28.745,29.626,891074,0
2015-09-25,29.654,29.929,29.12,29.203,986304,0
2015-09-28,29.212,29.24,28.828,29.176,475654,0
2015-09-29,29.168,30.057,29.02,30.011,598734,0
2015-09-30,30.203,30.398,29.993,30.241,585332,0
2015-10-01,30.378,30.526,30.065,30.304,538588,0
2015-10-02,30.222,30.617,29.873,30.535,501214,0
2015-10-05,30.561,31.067,30.378,31.029,307707,0
2015-10-06,31.038,31.287,30.847,31.021,365668,0
2015-10-07,31.038,31.441,31.002,31.441,525077,0
2015-10-08,31.369,31.663,30.938,31.369,416008,0
2015-10-09,31.379,31.379,30.736,30.828,423743,0
2015-10-12,30.947,31.114,30.7,30.892,344984,0
2015-10-13,30.865,31.057,30.535,30.553,346819,0
2015-10-14,30.645,30.772,30.194,30.259,198851,0
2015-10-15,30.287,30.993,30.194,30.993,217046,0
2015-10-16,30.985,31.498,30.901,31.47,203536,0
2015-10-19,31.489,32.223,31.379,32.205,237656,0
2015-10-20,32.425,32.517,32.176,32.416,280735,0
2015-10-21,32.462,32.764,32.416,32.563,451529,0
2015-10-22,32.663,32.939,32.654,32.829,503069,0
2015-10-23,32.801,32.976,32.508,32.892,352593,0
2015-10-26,32.884,33.067,32.637,33.04,262812,0
2015-10-27,32.994,33.479,32.839,33.425,343442,0
2015-10-28,33.463,33.843,33.129,33.761,412925,0
2015-10-29,33.557,33.805,33.49,33.591,189820,0
2015-10-30,33.537,33.694,33.175,33.296,273191,0
2015-11-02,32.701,33.194,32.397,32.896,1274040,0
2015-11-03,33.017,33.619,32.684,33.565,6704883,0
2015-11-04,33.557,33.601,33.082,33.406,1493533,0
2015-11-05,33.36,33.573,33.063,33.573,731997,0
2015-11-06,33.155,33.343,32.599,32.785,853115,0
2015-11-09,32.609,32.804,31.524,31.914,1143963,0
2015-11-10,31.951,32.655,31.941,32.534,823779,0
2015-11-11,32.543,32.896,32.359,32.619,401104,0
2015-11-12,32.609,32.896,32.441,32.767,398946,0
2015-11-13,32.628,32.896,32.303,32.387,563961,0
2015-11-16,32.441,33.008,31.765,32.916,561266,0
2015-11-17,32.748,33.527,32.675,33.184,425587,0
2015-11-18,33.184,33.314,32.794,33.155,338980,0
2015-11-19,33.147,33.649,33.119,33.629,313097,0
2015-11-20,33.786,34.279,33.731,34.195,296596,0
2015-11-23,34.203,34.27,33.954,33.954,301017,0
2015-11-24,33.776,33.796,33.445,33.557,312990,0
2015-11-25,33.619,33.982,33.601,33.796,213334,0
2015-11-27,33.761,34.482,33.761,34.203,151317,0
2015-11-30,34.314,34.787,34.037,34.168,513272,0
2015-12-01,34.27,34.501,34.212,34.445,272741,0
2015-12-02,34.426,34.566,33.684,33.786,489509,0
2015-12-03,32.952,33.463,32.285,32.813,1228140,0
2015-12-04,32.879,33.731,32.842,33.649,347504,0
2015-12-07,33.527,33.527,33.053,33.323,326254,0
2015-12-08,33.352,33.454,32.582,33.239,204189,0
2015-12-09,33.082,33.425,32.886,33.082,295947,0
2015-12-10,33.101,33.231,32.758,32.785,243532,0
2015-12-11,32.498,33.296,32.378,33.276,498171,0
2015-12-14,32.961,33.286,32.916,33.036,492453,0
2015-12-15,33.194,34.324,32.896,34.27,686804,0
2015-12-16,34.212,35.066,34.212,35.001,257229,0
2015-12-17,34.984,35.104,34.641,34.881,212039,0
2015-12-18,34.686,34.872,34.305,34.39,1842340,0
2015-12-21,34.631,34.648,34.047,34.445,369826,0
2015-12-22,34.566,34.797,34.212,34.296,353344,0
2015-12-23,34.399,34.779,34.12,34.482,748714,0
2015-12-24,34.474,34.734,34.26,34.547,70945,0
2015-12-28,34.51,35.048,34.343,34.955,299834,0
2015-12-29,35.094,35.697,35.094,35.632,297237,0
2015-12-30,35.688,35.752,35.252,35.317,176104,0
2015-12-31,35.419,35.66,35.122,35.122,322870,0
2016-01-04,34.899,35.188,34.047,34.279,361498,0
2016-01-05,34.324,35.622,34.241,35.271,553787,0
2016-01-06,35.057,35.521,35.038,35.335,351624,0
2016-01-07,34.853,35.131,34.724,34.826,397851,0
2016-01-08,35.205,35.364,34.12,34.203,380390,0
2016-01-11,34.241,34.622,34.167,34.492,493691,0
2016-01-12,33.573,33.87,33.155,33.87,5644703,0
2016-01-13,33.87,34.232,33.323,33.583,1045830,0
2016-01-14,33.527,33.776,33.026,33.036,776423,0
2016-01-15,32.785,33.61,32.229,33.591,1309264,0
2016-01-19,33.926,34.566,33.601,34.426,922464,0
2016-01-20,34.305,34.305,32.822,33.843,1404722,0
2016-01-21,33.917,34.482,33.745,34.057,698785,0
2016-01-22,34.232,35.457,34.13,35.428,1078768,0
2016-01-25,35.447,35.966,34.955,35.271,654630,0
2016-01-26,35.399,36.643,35.399,36.41,1233634,0
2016-01-27,36.345,36.345,35.185,35.569,832363,0
2016-01-28,35.624,35.888,34.959,35.119,688982,0
2016-01-29,35.475,36.589,34.604,36.579,2269484,0
2016-02-01,36.625,37.086,36.262,36.701,466180,0
2016-02-02,36.307,36.523,35.897,36.419,700207,0
2016-02-03,36.513,37.067,36.299,36.663,689507,0
2016-02-04,36.589,36.822,36.177,36.645,650715,0
2016-02-05,36.616,36.758,35.785,35.849,677042,0
2016-02-08,35.691,36.196,34.633,35.699,825175,0
2016-02-09,35.39,36.102,35.245,35.897,718720,0
2016-02-10,36.036,36.505,35.579,36.008,339605,0
2016-02-11,35.588,35.588,34.932,35.101,807231,0
2016-02-12,35.569,35.892,34.791,35.803,441335,0
2016-02-16,36.12,36.57,35.794,36.41,387025,0
2016-02-17,36.532,37.113,35.741,36.316,601565,0
2016-02-18,36.496,36.683,36.149,36.496,361350,0
2016-02-19,36.364,37.042,35.438,36.851,361025,0
2016-02-22,36.692,37.6,36.316,37.272,465784,0
2016-02-23,37.272,37.852,36.753,36.871,341153,0
2016-02-24,36.776,37.356,36.579,36.974,361651,0
2016-02-25,37.113,37.909,36.991,37.721,332525,0
2016-02-26,37.636,37.796,36.871,37.252,243463,0
2016-02-29,37.206,38.032,36.999,37.113,729983,0
2016-03-01,37.384,37.982,37.272,37.982,734190,0
2016-03-02,37.834,38.33,37.796,38.33,425007,0
2016-03-03,38.208,38.38,37.684,37.796,639866,0
2016-03-04,37.758,37.787,36.701,36.916,623890,0
2016-03-07,36.831,37.131,36.467,36.616,601329,0
2016-03-08,36.701,36.822,36.12,36.486,1652019,0
2016-03-09,36.496,37.739,36.486,37.422,551463,0
2016-03-10,37.507,37.749,36.711,37.216,400320,0
2016-03-11,37.694,38.095,37.301,37.982,596755,0
2016-03-14,37.964,38.367,37.758,37.87,358710,0
2016-03-15,37.842,38.385,37.816,38.264,544279,0
2016-03-16,38.085,38.846,37.938,38.63,367242,0
2016-03-17,38.649,38.965,38.433,38.816,497622,0
2016-03-18,38.939,39.34,38.61,39.256,1579847,0
2016-03-21,38.769,39.162,38.065,38.563,773419,0
2016-03-22,38.46,38.656,38.292,38.423,577182,0
2016-03-23,38.527,38.62,37.919,37.929,658493,0
2016-03-24,37.825,38.05,37.478,37.703,766722,0
2016-03-28,37.834,38.255,37.572,38.218,772276,0
2016-03-29,38.34,39.112,38.075,39.098,653154,0
2016-03-30,39.21,39.434,38.862,39.162,389538,0
2016-03-31,39.162,39.34,38.676,38.939,429952,0
2016-04-01,38.836,39.003,38.358,38.591,518430,0
2016-04-04,38.649,38.881,38.075,38.162,527422,0
2016-04-05,37.964,38.348,37.777,37.955,609034,0
2016-04-06,37.879,38.162,37.816,38.022,311250,0
2016-04-07,38.125,38.443,37.825,38.188,479339,0
2016-04-08,38.348,38.488,38.085,38.348,517554,0
2016-04-11,38.376,38.62,38.05,38.135,305908,0
2016-04-12,38.152,38.948,38.012,38.733,528123,0
2016-04-13,38.862,38.999,37.459,37.712,608156,0
2016-04-14,37.609,38.04,36.983,37.852,616944,0
2016-04-15,37.749,38.075,37.497,37.533,509523,0
2016-04-18,37.524,37.825,37.282,37.777,596956,0
2016-04-19,37.899,38.022,37.712,37.852,251828,0
2016-04-20,37.938,38.685,37.43,37.665,639985,0
2016-04-21,37.694,37.796,36.12,36.505,898741,0
2016-04-22,36.541,37.037,36.486,36.851,283625,0
2016-04-25,37.206,37.646,36.767,37.262,581857,0
2016-04-26,37.365,38.395,37.365,38.395,529098,0
2016-04-27,38.413,38.565,37.838,38.367,511214,0
2016-04-28,38.102,38.518,37.894,37.978,167654,0
2016-04-29,37.715,37.904,37.384,37.564,262952,0
2016-05-02,37.884,39.046,37.79,38.499,764072,0
2016-05-03,38.413,38.746,38.082,38.612,1001838,0
2016-05-04,38.547,39.614,38.547,39.425,653632,0
2016-05-05,39.263,39.803,39.244,39.273,498158,0
2016-05-06,39.293,40.02,39.009,39.897,632014,0
2016-05-09,40.048,40.388,39.926,40.341,489826,0
2016-05-10,40.36,40.823,40.086,40.37,379033,0
2016-05-11,40.331,40.454,39.273,39.718,399718,0
2016-05-12,39.746,40.172,39.358,39.973,387430,0
2016-05-13,39.869,39.869,39.273,39.339,915265,0
2016-05-16,39.303,40.011,38.706,39.755,357951,0
2016-05-17,39.614,39.84,38.81,39.349,783850,0
2016-05-18,39.293,39.907,38.924,39.358,606325,0
2016-05-19,39.273,39.548,38.877,39.254,796449,0
2016-05-20,39.227,39.849,38.914,39.765,1293584,0
2016-05-23,39.84,39.963,39.169,39.235,705257,0
2016-05-24,39.548,40.237,39.321,39.943,921947,0
2016-05-25,40.19,40.634,39.548,40.549,1759255,0
2016-05-26,40.425,40.615,39.926,40.398,681650,0
2016-05-27,40.312,40.596,39.991,40.038,11444943,0
2016-05-31,40.02,40.624,39.897,40.415,1493847,0
2016-06-01,40.18,40.586,39.991,40.18,633420,0
2016-06-02,40.114,40.208,39.813,40.105,772798,0
2016-06-03,40.464,40.558,39.926,40.227,656394,0
2016-06-06,40.086,40.19,38.746,38.961,819940,0
2016-06-07,38.905,39.367,38.82,39.15,791166,0
2016-06-08,39.018,39.642,38.877,39.49,629745,0
2016-06-09,39.5,40.285,39.43,40.237,480604,0
2016-06-10,40.398,40.709,40.162,40.464,653858,0
2016-06-13,40.69,41.03,40.341,40.567,628781,0
2016-06-14,40.775,41.001,40.511,40.7,554139,0
2016-06-15,40.596,41.199,40.596,41.01,483239,0
2016-06-16,41.01,41.285,40.974,41.209,400999,0
2016-06-17,41.276,41.38,40.785,41.124,1543764,0
2016-06-20,41.417,41.654,40.803,40.994,740014,0
2016-06-21,40.851,41.427,40.596,41.182,694095,0
2016-06-22,41.267,41.303,40.823,41.124,494138,0
2016-06-23,41.511,41.822,41.353,41.664,670840,0
2016-06-24,40.87,41.985,40.539,41.58,1754067,0
2016-06-27,41.56,42.334,41.313,42.306,1209780,0
2016-06-28,42.211,42.787,42.041,42.74,614051,0
2016-06-29,42.938,43.233,42.609,42.834,504555,0
2016-06-30,42.806,43.581,42.411,43.581,868842,0
2016-07-01,43.154,43.665,42.91,43.033,551076,0
2016-07-05,42.938,43.728,42.929,43.628,531162,0
2016-07-06,43.448,43.788,43.307,43.561,473192,0
2016-07-07,43.439,43.496,42.849,43.496,1139226,0
2016-07-08,43.694,44.175,43.335,43.798,1242854,0
2016-07-11,44.12,44.317,43.372,44.138,822336,0
2016-07-12,43.967,44.261,43.619,44.016,478042,0
2016-07-13,44.156,44.619,43.922,44.28,350065,0
2016-07-14,44.071,44.298,43.844,43.864,408174,0
2016-07-15,43.882,44.061,43.59,43.827,283835,0
2016-07-18,43.986,44.837,43.798,44.08,325182,0
2016-07-19,43.958,44.355,43.864,44.355,273479,0
2016-07-20,44.223,44.61,44.09,44.365,390677,0
2016-07-21,44.175,44.374,44.026,44.175,758203,0
2016-07-22,44.016,44.6,44.016,44.43,442093,0
2016-07-25,44.478,44.864,44.016,44.563,818837,0
2016-07-26,44.365,44.903,44.298,44.704,653442,0
2016-07-27,44.648,45.142,44.371,45.096,1265728,0
2016-07-28,45.009,45.467,44.942,45.362,431904,0
2016-07-29,45.494,46.228,45.296,45.837,519145,0
2016-08-01,45.704,46.213,45.428,46.152,711320,0
2016-08-02,46.104,46.533,45.799,45.894,692885,0
2016-08-03,45.752,45.952,45.323,45.704,1099956,0
2016-08-04,45.743,45.919,44.876,45.009,411423,0
2016-08-05,45.076,45.296,44.695,44.962,632893,0
2016-08-08,45.096,45.096,44.381,44.59,1287507,0
2016-08-09,44.609,44.962,44.228,44.523,882470,0
2016-08-10,44.638,44.781,43.885,44.638,492600,0
2016-08-11,44.704,44.704,43.591,44.161,601207,0
2016-08-12,44.315,45.114,44.315,44.686,1933402,0
2016-08-15,44.59,44.923,44.504,44.695,886876,0
2016-08-16,44.477,44.572,43.296,43.438,648242,0
2016-08-17,43.514,43.895,43.115,43.733,636942,0
2016-08-18,43.6,44.428,43.6,43.925,725594,0
2016-08-19,43.885,44.039,43.391,43.571,735667,0
2016-08-22,43.676,44.323,43.325,43.686,421881,0
2016-08-23,43.875,44,43.542,43.571,232351,0
2016-08-24,43.466,43.581,42.781,43.2,384734,0
2016-08-25,43.286,43.711,42.967,43.486,534531,0
2016-08-26,43.534,43.915,42.762,43.351,1002185,0
2016-08-29,43.476,44.085,43.057,43.181,885053,0
2016-08-30,43.296,43.296,42.616,43.181,970034,0
2016-08-31,42.952,43.524,41.695,43.143,2685617,0
2016-09-01,43.057,43.305,42.771,43.048,679765,0
2016-09-02,43.239,44.19,43.2,43.486,527452,0
2016-09-06,43.506,43.866,43.239,43.8,802817,0
2016-09-07,43.686,43.733,43.22,43.476,819991,0
2016-09-08,43.21,43.325,42.676,42.696,692256,0
2016-09-09,42.248,42.248,41.095,41.304,850381,0
2016-09-12,41.268,41.753,41.163,41.619,612710,0
2016-09-13,41.504,41.504,39.963,40.096,952071,0
2016-09-14,40.258,40.486,39.943,40.449,2490927,0
2016-09-15,40.553,40.972,40.229,40.496,823513,0
2016-09-16,40.381,40.629,40.115,40.562,2283558,0
2016-09-19,40.629,40.915,40.486,40.915,442789,0
2016-09-20,42.123,42.123,41.249,41.381,839029,0
2016-09-21,41.354,42.048,40.838,42.028,475887,0
2016-09-22,42.267,42.838,42.267,42.81,592804,0
2016-09-23,42.516,42.791,42.038,42.411,400639,0
2016-09-26,42.334,42.876,42.163,42.762,405623,0
2016-09-27,42.724,42.724,41.573,41.705,713901,0
2016-09-28,41.963,42.01,41.473,41.753,461512,0
2016-09-29,41.514,41.543,40.924,41.163,541935,0
2016-09-30,41.495,41.534,40.667,41.077,552379,0
2016-10-03,40.61,40.725,39.896,39.943,392610,0
2016-10-04,39.906,40.068,38.801,39.106,505008,0
2016-10-05,39.581,39.734,38.554,38.753,923453,0
2016-10-06,38.391,39.267,38.05,38.962,690513,0
2016-10-07,39.057,39.439,38.687,38.782,605993,0
2016-10-10,38.696,39.116,38.563,38.61,567329,0
2016-10-11,38.62,38.72,38.001,38.04,601190,0
2016-10-12,38.116,38.992,37.963,38.953,646788,0
2016-10-13,38.953,39.821,38.953,39.581,619872,0
2016-10-14,39.591,39.791,39.172,39.297,355281,0
2016-10-17,39.343,39.601,39.277,39.458,224041,0
2016-10-18,39.62,39.659,39.335,39.382,388236,0
2016-10-19,39.382,39.848,39.22,39.821,638999,0
2016-10-20,39.771,40.134,39.763,39.925,532381,0
2016-10-21,39.62,40.02,39.62,39.981,277107,0
2016-10-24,40.468,40.62,40.115,40.449,584766,0
2016-10-25,40.258,41.095,40.134,40.867,578846,0
2016-10-26,40.649,40.829,40.219,40.677,417296,0
2016-10-27,40.475,40.609,39.649,40.138,568194,0
2016-10-28,40.187,40.735,39.964,40.062,600148,0
2016-10-31,39.274,41.168,38.314,40.917,1346603,0
2016-11-01,40.408,40.447,39.39,39.735,768347,0
2016-11-02,39.86,39.966,39.322,39.332,1014719,0
2016-11-03,39.418,39.524,39.082,39.255,586363,0
2016-11-04,39.418,39.841,39.092,39.707,466707,0
2016-11-07,40.187,40.292,39.831,40.101,377926,0
2016-11-08,39.946,40.744,39.87,40.581,504617,0
2016-11-09,39.629,40.302,39.053,40.023,519825,0
2016-11-10,39.966,40.023,38.457,38.467,882245,0
2016-11-11,38.679,39.351,38.545,38.813,907624,0
2016-11-14,38.755,39.149,38.027,39.121,1112695,0
2016-11-15,39.284,39.712,38.419,38.429,639944,0
2016-11-16,38.41,38.429,37.679,38.15,918625,0
2016-11-17,38.142,38.535,37.939,37.996,763074,0
2016-11-18,38.016,38.323,38.006,38.188,753781,0
2016-11-21,38.419,38.755,38.072,38.218,833407,0
2016-11-22,38.4,38.765,38.178,38.486,863840,0
2016-11-23,38.621,38.843,37.794,38.237,842683,0
2016-11-25,38.304,38.919,38.304,38.899,695187,0
2016-11-28,38.909,39.274,38.669,38.813,817437,0
2016-11-29,38.747,40.101,38.611,39.409,798316,0
2016-11-30,39.178,39.476,38.755,39.005,1297688,0
2016-12-01,38.737,38.755,37.199,37.429,1101660,0
2016-12-02,37.737,38.679,37.468,38.188,888904,0
2016-12-05,38.237,38.361,37.804,37.959,469354,0
2016-12-06,37.967,38.142,37.554,37.804,501306,0
2016-12-07,37.92,38.909,37.862,38.89,551031,0
2016-12-08,38.755,39.304,38.405,39.284,454132,0
2016-12-09,39.159,39.659,39.102,39.178,324339,0
2016-12-12,39.053,39.611,38.852,39.505,524153,0
2016-12-13,39.745,39.754,38.956,39.322,480807,0
2016-12-14,39.457,39.543,38.525,38.641,815826,0
2016-12-15,38.477,39.745,38.477,38.852,1083221,0
2016-12-16,39.294,39.841,38.948,39.322,1543421,0
2016-12-19,39.62,40.206,39.543,39.946,513976,0
2016-12-20,39.793,40.119,39.543,39.735,534838,0
2016-12-21,39.783,40.005,39.121,39.121,437271,0
2016-12-22,39.005,39.505,38.87,39.486,231723,0
2016-12-23,39.668,39.793,39.505,39.726,229625,0
2016-12-27,39.707,40.119,39.13,39.813,262448,0
2016-12-28,39.86,39.86,39.351,39.611,247332,0
2016-12-29,39.687,40.38,39.543,40.244,493516,0
2016-12-30,40.148,40.86,40.005,40.639,415691,0
2017-01-03,40.83,40.898,39.975,40.292,404240,0
2017-01-04,40.062,40.571,39.87,40.38,1009232,0
2017-01-05,40.283,40.595,39.966,40.38,644970,0
2017-01-06,40.274,40.83,40.168,40.609,350019,0
2017-01-09,40.667,40.821,39.946,40.312,587111,0
2017-01-10,40.206,40.475,40.052,40.119,284566,0
2017-01-11,40.023,40.331,39.85,39.899,319007,0
2017-01-12,39.823,40.225,39.62,40.206,252959,0
2017-01-13,40.197,40.456,40.052,40.302,297234,0
2017-01-17,40.427,40.667,40.283,40.427,382626,0
2017-01-18,40.398,40.543,40.187,40.264,263888,0
2017-01-19,40.081,40.36,39.735,39.735,442208,0
2017-01-20,39.649,40.36,39.649,40.36,375679,0
2017-01-23,40.447,40.926,40.312,40.898,329653,0
2017-01-24,40.85,41.118,40.754,40.936,394574,0
2017-01-25,40.889,40.898,40.023,40.168,537232,0
2017-01-26,40.101,40.283,39.284,39.361,606554,0
2017-01-27,39.263,39.419,39.041,39.128,270931,0
2017-01-30,39.099,39.109,38.62,38.925,279475,0
2017-01-31,38.953,39.254,38.895,38.992,501733,0
2017-02-01,38.865,39.244,38.08,38.158,551705,0
2017-02-02,38.314,38.701,38.187,38.498,675353,0
2017-02-03,38.769,39.099,38.44,38.856,324871,0
2017-02-06,38.885,39.089,38.599,38.895,199749,0
2017-02-07,38.925,39.273,38.818,39.05,350403,0
2017-02-08,39.303,39.817,38.915,39.593,354156,0
2017-02-09,39.467,39.777,39.244,39.72,465084,0
2017-02-10,39.72,40.263,39.652,40.253,398301,0
2017-02-13,40.282,40.38,39.565,39.952,293336,0
2017-02-14,39.826,39.855,39.263,39.777,254890,0
2017-02-15,39.429,39.593,39.059,39.555,467540,0
2017-02-16,39.516,39.904,39.409,39.516,480946,0
2017-02-17,39.904,39.942,39.39,39.458,626267,0
2017-02-21,38.972,40.263,38.507,40.02,532896,0
2017-02-22,39.991,40.738,39.555,40.108,297474,0
2017-02-23,40.33,40.621,39.807,40.467,356683,0
2017-02-24,40.544,41.068,40.088,40.981,332304,0
2017-02-27,41.048,41.155,40.815,41.038,319229,0
2017-02-28,40.991,41.115,40.796,40.874,519699,0
2017-03-01,40.718,40.825,39.894,40.467,508691,0
2017-03-02,40.544,40.931,40.273,40.757,657286,0
2017-03-03,40.311,40.427,39.68,40.398,585013,0
2017-03-06,40.136,40.185,39.593,39.787,466454,0
2017-03-07,39.729,39.836,39.332,39.448,283624,0
2017-03-08,39.147,39.196,38.75,38.972,466058,0
2017-03-09,39.032,39.244,38.274,38.411,575241,0
2017-03-10,38.741,39.022,37.654,37.722,666236,0
2017-03-13,37.732,38.122,37.567,37.693,727233,0
2017-03-14,37.576,38.052,37.537,37.789,429848,0
2017-03-15,38.052,38.925,37.499,38.662,814993,0
2017-03-16,38.537,39.099,38.537,38.778,425158,0
2017-03-17,38.614,39.022,38.458,38.701,981288,0
2017-03-20,38.662,38.778,38.478,38.614,222809,0
2017-03-21,38.769,38.843,38.42,38.43,359293,0
2017-03-22,38.585,38.711,38.158,38.691,328343,0
2017-03-23,38.644,39.332,38.468,38.935,347284,0
2017-03-24,38.953,39.395,38.953,39.041,303869,0
2017-03-27,38.992,39.263,38.391,38.547,250391,0
2017-03-28,38.527,38.721,38.207,38.662,177103,0
2017-03-29,38.672,38.953,38.498,38.953,286129,0
2017-03-30,38.945,39.399,38.624,39.244,430782,0
2017-03-31,39.186,39.777,39.147,39.613,462485,0
2017-04-03,39.623,39.632,39.283,39.555,346921,0
2017-04-04,39.565,40.524,39.565,40.098,560193,0
2017-04-05,39.787,40.049,38.925,39.002,1432200,0
2017-04-06,38.885,39.429,38.741,39.225,707702,0
2017-04-07,39.293,39.361,38.701,38.731,510232,0
2017-04-10,38.148,38.585,37.674,37.819,899673,0
2017-04-11,37.876,38.458,37.829,38.352,492113,0
2017-04-12,38.294,38.925,38.227,38.547,441451,0
2017-04-13,38.672,38.847,38.43,38.537,343722,0
2017-04-17,38.701,39.361,38.634,39.361,370685,0
2017-04-18,39.438,39.623,39.332,39.574,308304,0
2017-04-19,38.828,39.38,38.314,39.147,526614,0
2017-04-20,39.186,39.448,38.915,39.448,431471,0
2017-04-21,39.38,39.632,39.332,39.535,507203,0
2017-04-24,39.7,39.71,38.507,38.691,619034,0
2017-04-25,38.644,38.982,38.527,38.701,752392,0
2017-04-26,38.731,38.731,37.986,38.026,886855,0
2017-04-27,38.055,38.662,37.878,38.28,693129,0
2017-04-28,38.222,38.329,37.908,37.958,702631,0
2017-05-01,37.986,38.427,37.507,38.094,359011,0
2017-05-02,37.948,38.227,37.027,37.184,405626,0
2017-05-03,37.262,37.389,36.924,37.252,506149,0
2017-05-04,37.095,37.291,36.381,36.841,511808,0
2017-05-05,36.871,37.34,36.841,37.34,500816,0
2017-05-08,37.35,37.38,36.518,36.909,492115,0
2017-05-09,36.891,37.007,36.43,36.704,445126,0
2017-05-10,36.713,37.193,36.635,37.135,500544,0
2017-05-11,36.969,36.969,36.205,36.753,458820,0
2017-05-12,36.811,36.959,36.635,36.831,303085,0
2017-05-15,36.939,37.331,36.841,36.929,189432,0
2017-05-16,36.851,36.899,36.528,36.665,330194,0
2017-05-17,36.606,37.301,36.606,36.831,456993,0
2017-05-18,36.811,37.35,36.695,37.243,269481,0
2017-05-19,37.291,38.104,37.145,37.762,516545,0
2017-05-22,37.79,38.016,37.37,37.762,279587,0
2017-05-23,37.928,38.006,37.712,37.81,206992,0
2017-05-24,37.908,38.28,37.891,38.084,230871,0
2017-05-25,38.182,38.182,37.614,37.693,352323,0
2017-05-26,37.83,37.86,37.438,37.566,299462,0
2017-05-30,37.536,37.634,37.262,37.38,446399,0
2017-05-31,37.517,37.732,37.262,37.507,691082,0
2017-06-01,37.448,37.84,37.243,37.732,393315,0
2017-06-02,38.046,38.207,37.674,38.055,420883,0
2017-06-05,37.908,38.29,37.712,38.212,300291,0
2017-06-06,38.251,38.251,37.624,37.674,365730,0
2017-06-07,37.752,38.256,37.664,38.036,312617,0
2017-06-08,38.084,38.144,37.702,37.967,267502,0
2017-06-09,37.967,38.32,37.664,38.212,415351,0
2017-06-12,38.144,38.417,37.976,38.241,353597,0
2017-06-13,38.241,38.535,38.144,38.525,253418,0
2017-06-14,38.799,39.426,38.437,38.545,197613,0
2017-06-15,38.32,38.662,38.32,38.456,383694,0
2017-06-16,38.134,38.525,38.134,38.505,672612,0
2017-06-19,38.368,38.535,38.202,38.358,343193,0
2017-06-20,38.398,38.848,38.094,38.809,402006,0
2017-06-21,38.839,39.475,38.731,39.455,650698,0
2017-06-22,39.377,39.543,39.043,39.494,738945,0
2017-06-23,39.592,39.984,39.504,39.514,855655,0
2017-06-26,39.758,39.768,39.357,39.533,909736,0
2017-06-27,39.328,39.641,39.196,39.23,841478,0
2017-06-28,39.397,39.582,39.043,39.416,897492,0
2017-06-29,38.525,38.867,38.026,38.241,897101,0
2017-06-30,38.134,38.349,37.878,37.938,799370,0
2017-07-03,38.016,38.613,37.87,38.515,204944,0
2017-07-05,38.476,38.564,37.996,38.241,392092,0
2017-07-06,37.967,38.162,37.272,37.282,612958,0
2017-07-07,37.36,37.36,37.086,37.213,585446,0
2017-07-10,37.321,37.585,36.743,36.753,502930,0
2017-07-11,36.802,36.871,36.41,36.665,475257,0
2017-07-12,36.899,37.243,36.881,37.115,547497,0
2017-07-13,37.047,37.272,36.881,37.086,480427,0
2017-07-14,37.35,37.722,37.35,37.399,801427,0
2017-07-17,37.399,38.172,37.291,38.124,746672,0
2017-07-18,38.162,38.172,37.83,37.986,542792,0
2017-07-19,37.996,38.829,37.938,38.515,621339,0
2017-07-20,38.593,38.77,38.373,38.398,446592,0
2017-07-21,38.907,38.907,38.212,38.447,387942,0
2017-07-24,38.388,38.652,38.124,38.27,276685,0
2017-07-25,38.27,38.27,37.507,37.752,1025405,0
2017-07-26,37.683,38.162,37.669,38.114,339891,0
2017-07-27,37.906,38.569,37.738,38.262,516297,0
2017-07-28,38.252,38.727,38.252,38.509,492283,0
2017-07-31,38.905,39.241,37.026,37.135,1344703,0
2017-08-01,36.967,37.461,36.858,37.431,692512,0
2017-08-02,37.342,37.342,37.066,37.115,407931,0
2017-08-03,37.125,37.263,37.046,37.125,351882,0
2017-08-04,37.402,37.511,37.056,37.263,340972,0
2017-08-07,37.253,37.283,37.036,37.095,373905,0
2017-08-08,37.046,37.451,36.996,37.382,532481,0
2017-08-09,37.461,37.758,37.105,37.135,405582,0
2017-08-10,37.56,37.778,37.125,37.451,376840,0
2017-08-11,37.204,37.461,37.085,37.204,405972,0
2017-08-14,37.402,37.837,37.313,37.817,209219,0
2017-08-15,37.768,37.768,37.382,37.679,203084,0
2017-08-16,37.689,38.025,37.619,37.659,288657,0
2017-08-17,37.619,38.322,37.619,37.956,440547,0
2017-08-18,37.698,37.847,37.135,37.313,342600,0
2017-08-21,37.342,37.995,37.125,37.906,221286,0
2017-08-22,37.985,38.134,37.852,38.035,281444,0
2017-08-23,38.045,38.331,37.886,38.173,447634,0
2017-08-24,38.341,38.43,37.896,37.926,393029,0
2017-08-25,38.094,38.114,37.619,37.807,254820,0
2017-08-28,37.827,37.827,37.174,37.342,262826,0
2017-08-29,37.431,37.58,37.263,37.431,286438,0
2017-08-30,37.303,37.936,37.125,37.896,343003,0
2017-08-31,37.966,38.411,37.956,38.213,470511,0
2017-09-01,38.213,38.905,38.124,38.46,374994,0
2017-09-05,38.559,38.964,38.292,38.935,558071,0
2017-09-06,39.063,39.123,38.697,38.737,374093,0
2017-09-07,38.678,38.961,38.411,38.707,595605,0
2017-09-08,38.628,39.261,38.43,39.093,596512,0
2017-09-11,39.221,39.528,39.004,39.449,624019,0
2017-09-12,39.488,39.488,38.46,38.618,677797,0
2017-09-13,38.589,38.954,38.331,38.579,540648,0
2017-09-14,38.381,39.034,38.381,38.935,1127270,0
2017-09-15,38.895,39.37,38.816,39.33,669409,0
2017-09-18,39.35,39.518,38.964,39.469,384257,0
2017-09-19,39.449,39.548,38.935,38.984,332270,0
2017-09-20,39.073,39.172,38.687,38.687,370913,0
2017-09-21,38.707,38.91,37.679,37.728,543482,0
2017-09-22,37.867,37.985,37.55,37.629,381414,0
2017-09-25,37.53,37.53,36.7,36.888,1215637,0
2017-09-26,36.769,36.769,36.166,36.166,947304,0
2017-09-27,36.096,36.096,35.365,35.533,1087770,0
2017-09-28,35.533,35.691,35.177,35.463,747768,0
2017-09-29,35.404,35.8,35.355,35.533,1633054,0
2017-10-02,35.543,36.235,35.216,36.067,1258805,0
2017-10-03,35.938,35.998,35.597,35.74,930586,0
2017-10-04,35.721,36.136,35.681,36.087,463925,0
2017-10-05,36.215,36.413,36.057,36.077,491947,0
2017-10-06,35.968,36.057,35.74,35.968,290342,0
2017-10-09,35.988,36.195,35.978,36.106,145312,0
2017-10-10,36.185,36.532,35.978,36.087,315191,0
2017-10-11,36.146,36.373,35.928,36.047,317027,0
2017-10-12,36.067,36.64,36.017,36.601,1015811,0
2017-10-13,36.838,36.996,36.591,36.977,499431,0
2017-10-16,36.799,36.878,36.393,36.68,578322,0
2017-10-17,36.581,36.68,36.106,36.265,610110,0
2017-10-18,36.235,36.354,36.057,36.136,573466,0
2017-10-19,36.096,36.334,35.978,36.146,761673,0
2017-10-20,36.176,36.265,35.859,36.106,370774,0
2017-10-23,36.116,36.185,35.849,35.928,581533,0
2017-10-24,35.958,36.027,35.404,35.454,774199,0
2017-10-25,35.236,35.513,35.068,35.206,760039,0
2017-10-26,35.345,35.345,34.761,34.821,545800,0
2017-10-27,34.939,35.107,34.653,34.88,614893,0
2017-10-30,35.25,35.28,34.67,35.14,2534140,0
2017-10-31,35.06,35.15,34.68,34.9,652033,0
2017-11-01,34.83,35.17,34.74,34.99,759904,0
2017-11-02,35.07,35.35,34.735,34.78,951817,0
2017-11-03,34.73,35.935,34.73,35.68,1104192,0
2017-11-06,35.83,36.32,35.82,36.12,956253,0
2017-11-07,36.13,36.2,36.05,36.15,722067,0
2017-11-08,36.09,36.44,36,36.44,741884,0
2017-11-09,36.26,36.76,36.26,36.47,535547,0
2017-11-10,36.42,36.62,36.38,36.44,279659,0
