Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.394,19.72,19.103,19.717,203280,0
2005-02-28,19.593,19.73,19.207,19.286,238290,0
2005-03-01,19.356,19.939,19.103,19.927,526787,0
2005-03-02,19.821,20.193,19.725,19.864,215812,0
2005-03-03,19.868,19.98,19.375,19.623,281243,0
2005-03-04,19.752,20.12,19.673,20.011,221788,0
2005-03-07,20.128,20.238,19.924,20.062,293320,0
2005-03-08,20.051,20.12,19.84,19.84,267642,0
2005-03-09,19.809,19.936,19.66,19.725,212896,0
2005-03-10,19.66,20.067,19.66,19.826,256534,0
2005-03-11,19.844,20.075,19.806,19.948,189679,0
2005-03-14,19.864,20.182,19.864,20.075,195850,0
2005-03-15,20.202,20.27,19.809,19.888,203267,0
2005-03-16,19.773,20.102,19.633,19.655,270852,0
2005-03-17,19.647,19.855,19.525,19.744,210669,0
2005-03-18,19.818,19.818,19.379,19.684,590805,0
2005-03-21,19.506,19.769,19.456,19.689,205778,0
2005-03-22,19.65,19.948,19.598,19.778,185928,0
2005-03-23,19.66,19.86,19.422,19.559,160125,0
2005-03-24,19.633,19.778,19.356,19.43,254225,0
2005-03-28,19.575,19.637,19.365,19.479,150138,0
2005-03-29,19.555,19.801,19.343,19.435,174341,0
2005-03-30,19.502,19.851,19.447,19.818,162844,0
2005-03-31,19.813,19.956,19.73,19.844,259410,0
2005-04-01,19.993,20.098,19.465,19.572,212609,0
2005-04-04,19.676,19.773,19.543,19.739,183489,0
2005-04-05,19.769,19.878,19.593,19.744,243343,0
2005-04-06,19.818,20.257,19.676,19.796,294278,0
2005-04-07,19.844,20.075,19.66,20.032,88185,0
2005-04-08,19.97,20.015,19.55,19.58,126388,0
2005-04-11,19.725,19.787,19.327,19.384,169136,0
2005-04-12,19.296,20.173,19.296,20.138,273237,0
2005-04-13,20.024,20.098,19.589,19.611,216333,0
2005-04-14,19.589,19.787,19.3,19.335,298285,0
2005-04-15,19.47,19.564,18.781,18.818,255266,0
2005-04-18,19.009,19.044,18.483,18.588,592328,0
2005-04-19,18.611,18.839,18.313,18.602,791275,0
2005-04-20,18.692,18.692,18.228,18.454,465218,0
2005-04-21,18.647,19.035,18.325,18.874,304919,0
2005-04-22,18.781,18.986,18.243,18.541,384564,0
2005-04-25,18.625,18.625,18.233,18.436,217135,0
2005-04-26,18.296,18.688,18.099,18.178,246831,0
2005-04-27,18.099,18.602,18.01,18.468,390530,0
2005-04-28,18.362,18.519,18.199,18.199,213584,0
2005-04-29,18.287,18.501,18.055,18.497,205394,0
2005-05-02,18.405,18.621,18.278,18.468,209564,0
2005-05-03,18.559,18.574,18.145,18.209,276207,0
2005-05-04,18.343,19.112,18.243,19.018,562307,0
2005-05-05,18.957,19.291,18.949,19.071,298171,0
2005-05-06,19.314,19.314,19.005,19.243,212832,0
2005-05-09,19.318,20.055,19.251,20.055,432435,0
2005-05-10,19.84,20.193,19.84,19.914,340535,0
2005-05-11,19.989,20.406,19.936,20.344,289976,0
2005-05-12,20.257,20.532,20.169,20.406,468095,0
2005-05-13,20.283,20.496,19.892,20.106,363949,0
2005-05-16,20.089,20.725,20.079,20.725,206212,0
2005-05-17,20.492,21.04,20.459,20.872,305486,0
2005-05-18,21.044,21.26,20.844,21.26,333075,0
2005-05-19,21.225,21.523,20.945,21.458,303842,0
2005-05-20,21.462,21.625,21.303,21.611,184291,0
2005-05-23,21.607,21.634,21.358,21.576,485021,0
2005-05-24,21.562,21.602,21.26,21.567,331928,0
2005-05-25,21.442,21.697,21.316,21.597,304067,0
2005-05-26,21.531,21.795,21.453,21.764,145183,0
2005-05-27,21.625,21.782,21.372,21.594,184059,0
2005-05-31,21.712,21.768,21.474,21.5,160577,0
2005-06-01,21.677,22.168,21.585,22.148,269014,0
2005-06-02,22.168,22.261,21.914,22.256,249921,0
2005-06-03,22.154,22.308,21.625,21.82,200892,0
2005-06-06,21.787,22.079,21.72,21.943,180532,0
2005-06-07,22.002,22.321,21.9,21.947,219055,0
2005-06-08,21.927,22.024,21.625,21.681,173884,0
2005-06-09,21.58,21.737,21.408,21.664,287711,0
2005-06-10,21.643,21.724,21.23,21.348,256512,0
2005-06-13,21.294,21.861,21.294,21.597,242363,0
2005-06-14,21.647,22.002,21.597,21.943,208233,0
2005-06-15,22.01,22.129,21.741,22.024,252229,0
2005-06-16,22.101,22.143,21.866,22.11,172149,0
2005-06-17,22.115,22.191,21.702,21.778,551319,0
2005-06-20,21.69,22.15,21.681,21.724,215179,0
2005-06-21,21.88,21.934,21.423,21.927,244614,0
2005-06-22,21.961,21.961,21.647,21.838,168907,0
2005-06-23,21.791,21.927,21.054,21.112,252328,0
2005-06-24,21.063,21.186,20.809,21.01,753429,0
2005-06-27,20.993,21.005,20.736,20.953,400412,0
2005-06-28,21.01,21.607,20.975,21.567,287003,0
2005-06-29,21.625,21.866,21.607,21.707,165569,0
2005-06-30,21.773,21.787,21.474,21.531,172524,0
2005-07-01,21.536,21.69,21.141,21.513,120880,0
2005-07-05,21.549,21.979,21.391,21.927,294634,0
2005-07-06,21.927,21.927,21.733,21.87,277784,0
2005-07-07,21.652,21.927,21.381,21.919,264959,0
2005-07-08,21.934,22.75,21.838,22.721,221092,0
2005-07-11,22.637,23.369,22.532,23.252,229827,0
2005-07-12,23.155,23.369,22.869,23.066,202531,0
2005-07-13,22.985,23.198,22.663,22.913,247404,0
2005-07-14,23.127,23.44,22.606,22.828,186697,0
2005-07-15,22.668,23.022,22.278,22.758,199431,0
2005-07-18,22.729,22.91,22.472,22.601,164426,0
2005-07-19,22.717,23.168,22.523,22.957,141056,0
2005-07-20,22.9,23.404,22.75,23.364,133422,0
2005-07-21,23.383,23.383,22.632,22.659,317335,0
2005-07-22,22.729,22.787,22.432,22.782,211711,0
2005-07-25,22.833,22.957,22.496,22.546,240520,0
2005-07-26,22.568,23.084,22.427,22.99,185491,0
2005-07-27,23.08,23.096,22.492,22.809,129805,0
2005-07-28,22.921,23.123,22.601,23.088,192756,0
2005-07-29,22.917,23.189,22.508,22.738,249558,0
2005-08-01,22.86,23.351,22.738,22.971,255713,0
2005-08-02,23.014,23.515,22.833,23.515,122866,0
2005-08-03,23.466,23.466,22.747,22.947,159078,0
2005-08-04,22.851,23.08,22.668,22.725,120792,0
2005-08-05,22.999,23.006,22.418,22.65,139473,0
2005-08-08,22.673,22.782,22.559,22.655,99297,0
2005-08-09,22.278,22.278,21.277,21.277,1249796,0
2005-08-10,20.809,21.04,19.642,20.443,1436753,0
2005-08-11,20.415,20.51,19.698,19.98,1312006,0
2005-08-12,19.831,20.019,19.801,19.892,898885,0
2005-08-15,19.892,20.344,19.892,20.257,621903,0
2005-08-16,20.202,20.447,20.032,20.287,754243,0
2005-08-17,20.233,20.392,20.177,20.233,641933,0
2005-08-18,20.156,20.34,20.055,20.182,360571,0
2005-08-19,20.152,20.459,20.152,20.287,386823,0
2005-08-22,20.427,20.565,20.177,20.561,263126,0
2005-08-23,20.556,20.721,20.42,20.58,356712,0
2005-08-24,20.443,20.919,20.423,20.58,574032,0
2005-08-25,20.58,20.725,20.51,20.524,596810,0
2005-08-26,20.528,20.528,19.927,20.124,1083947,0
2005-08-29,20.093,20.274,19.943,20.198,641407,0
2005-08-30,20.252,20.252,20.015,20.067,454227,0
2005-08-31,20.177,20.593,20.055,20.568,636418,0
2005-09-01,20.392,20.537,20.205,20.432,974615,0
2005-09-02,20.528,20.528,19.821,20.173,1170292,0
2005-09-06,20.257,20.318,20.128,20.19,771778,0
2005-09-07,20.152,20.352,20.133,20.228,1015889,0
2005-09-08,20.079,20.21,19.989,20.169,718081,0
2005-09-09,20.215,20.283,20.089,20.169,638677,0
2005-09-12,20.089,20.463,20.015,20.274,652681,0
2005-09-13,20.173,20.304,19.998,20.062,515413,0
2005-09-14,20.205,20.242,20.024,20.116,428680,0
2005-09-15,20.12,20.274,20.067,20.106,472280,0
2005-09-16,20.187,20.309,20.138,20.238,1112226,0
2005-09-19,20.182,20.283,20.133,20.193,388347,0
2005-09-20,20.242,20.348,20.059,20.133,394897,0
2005-09-21,20.067,20.283,20.062,20.089,413806,0
2005-09-22,19.998,20.51,19.998,20.364,474646,0
2005-09-23,20.322,20.463,20.26,20.457,448565,0
2005-09-26,20.568,20.677,20.42,20.532,320082,0
2005-09-27,20.427,20.988,20.42,20.677,334365,0
2005-09-28,20.686,20.89,20.528,20.602,290800,0
2005-09-29,20.602,20.927,20.505,20.872,379334,0
2005-09-30,20.822,21.001,20.822,20.988,291571,0
2005-10-03,20.988,21.273,20.708,20.872,600290,0
2005-10-04,20.89,21.044,20.778,20.822,339851,0
2005-10-05,20.773,20.853,20.079,20.084,573316,0
2005-10-06,20.071,20.326,19.756,19.931,1100247,0
2005-10-07,20.003,20.287,19.878,20.173,152707,0
2005-10-10,20.313,20.335,20.075,20.12,311525,0
2005-10-11,20.215,20.348,20.138,20.177,290967,0
2005-10-12,20.205,20.292,19.821,20.128,292772,0
2005-10-13,20.041,20.344,19.806,20.055,279468,0
2005-10-14,20.21,20.283,19.809,20.12,257816,0
2005-10-17,20.011,20.247,19.883,20.21,345211,0
2005-10-18,20.111,20.36,20.055,20.156,261306,0
2005-10-19,20.055,20.364,19.998,20.322,469701,0
2005-10-20,20.265,20.374,19.076,19.296,1573923,0
2005-10-21,19.296,19.593,19.084,19.3,709811,0
2005-10-24,19.361,19.593,18.865,19.351,563155,0
2005-10-25,19.314,19.405,18.996,19.221,437820,0
2005-10-26,19.168,19.68,19.134,19.278,473379,0
2005-10-27,19.322,19.346,19.032,19.04,446168,0
2005-10-28,18.902,19.405,18.889,19.335,516833,0
2005-10-31,19.37,20.067,19.37,19.896,534256,0
2005-11-01,19.773,19.98,19.611,19.836,260899,0
2005-11-02,19.919,20.322,19.919,20.322,479897,0
2005-11-03,20.457,20.659,20.326,20.492,495663,0
2005-11-04,20.477,20.741,20.477,20.655,480401,0
2005-11-07,20.731,20.904,20.58,20.641,413597,0
2005-11-08,20.667,21.068,20.547,21.063,501702,0
2005-11-09,21.103,21.107,20.861,20.909,367362,0
2005-11-10,20.923,21.306,20.611,21.177,361700,0
2005-11-11,21.068,21.294,20.971,21.172,204664,0
2005-11-14,21.26,21.466,21.023,21.442,261492,0
2005-11-15,21.348,21.487,21.125,21.146,375240,0
2005-11-16,21.093,21.203,20.895,21.141,435750,0
2005-11-17,21.049,21.388,21.044,21.358,470098,0
2005-11-18,21.432,21.432,21.225,21.358,415211,0
2005-11-21,21.358,21.576,21.211,21.549,297770,0
2005-11-22,21.487,21.694,21.395,21.659,242595,0
2005-11-23,21.615,21.707,21.558,21.62,180625,0
2005-11-25,21.576,21.707,21.536,21.625,112106,0
2005-11-28,21.62,21.62,21.256,21.334,296389,0
2005-11-29,21.423,21.549,21.26,21.348,316424,0
2005-11-30,21.367,21.576,21.26,21.487,313928,0
2005-12-01,21.562,22.041,21.5,21.97,441509,0
2005-12-02,21.866,22.205,21.857,22.11,355233,0
2005-12-05,22.129,22.148,21.787,22.074,294145,0
2005-12-06,22.148,22.15,21.861,21.931,157289,0
2005-12-07,21.938,22.019,21.795,21.943,193319,0
2005-12-08,21.956,22.143,21.813,21.997,227159,0
2005-12-09,22.019,22.143,21.857,22.015,197115,0
2005-12-12,22.143,22.143,21.764,21.919,233059,0
2005-12-13,21.875,22.168,21.87,22.036,202619,0
2005-12-14,21.956,22.055,21.838,21.9,336082,0
2005-12-15,21.857,21.888,21.324,21.597,272253,0
2005-12-16,21.69,21.947,21.513,21.694,967117,0
2005-12-19,21.697,21.702,21.303,21.324,397697,0
2005-12-20,21.324,21.62,21.037,21.112,584499,0
2005-12-21,21.24,21.47,21.107,21.289,439701,0
2005-12-22,21.277,21.531,21.268,21.408,196081,0
2005-12-23,21.536,21.677,21.47,21.615,157665,0
2005-12-27,21.634,21.755,21.221,21.23,286779,0
2005-12-28,21.306,21.324,21.141,21.294,162275,0
2005-12-29,21.384,21.526,21.303,21.303,199228,0
2005-12-30,21.225,21.372,21.194,21.268,281849,0
2006-01-03,21.487,21.611,20.632,21.418,461619,0
2006-01-04,21.536,21.919,21.445,21.745,257175,0
2006-01-05,21.707,21.847,21.694,21.741,195844,0
2006-01-06,22.036,22.036,21.737,21.993,126198,0
2006-01-09,21.993,22.036,21.816,21.82,348644,0
2006-01-10,21.724,22.024,21.677,21.795,430992,0
2006-01-11,21.737,21.866,21.432,21.72,333700,0
2006-01-12,21.625,21.716,21.427,21.492,117646,0
2006-01-13,21.585,21.755,21.487,21.585,154688,0
2006-01-17,21.518,21.664,21.478,21.523,261790,0
2006-01-18,21.384,21.979,21.384,21.847,313382,0
2006-01-19,21.905,22.032,21.847,21.975,328980,0
2006-01-20,22.059,22.059,21.62,21.668,280869,0
2006-01-23,21.825,22.036,21.773,21.943,179128,0
2006-01-24,22.055,22.069,21.923,22.036,383770,0
2006-01-25,22.084,22.084,21.857,22.002,360509,0
2006-01-26,22.01,22.229,21.927,22.177,273808,0
2006-01-27,22.168,22.168,21.91,22.024,452976,0
2006-01-30,22.138,22.138,21.923,22.006,349093,0
2006-01-31,21.923,22.036,21.919,21.938,455436,0
2006-02-01,21.83,22.05,21.83,21.884,509993,0
2006-02-02,21.825,21.861,21.146,21.458,278614,0
2006-02-03,21.4,21.914,21.4,21.702,217709,0
2006-02-06,21.813,22.002,21.611,21.997,167716,0
2006-02-07,21.884,22.036,21.677,21.681,255662,0
2006-02-08,21.847,22.124,21.733,22.002,184905,0
2006-02-09,21.923,22.002,21.72,21.745,250438,0
2006-02-10,21.72,21.861,21.571,21.62,404198,0
2006-02-13,21.553,21.647,21.133,21.146,600951,0
2006-02-14,21.247,21.63,21.128,21.545,728490,0
2006-02-15,21.466,21.988,21.466,21.866,268115,0
2006-02-16,21.934,22.028,21.787,21.834,403695,0
2006-02-17,21.712,21.712,21.032,21.324,784549,0
2006-02-21,21.268,21.927,21.268,21.866,386547,0
2006-02-22,21.91,22.115,21.787,21.927,705382,0
2006-02-23,21.799,22.154,21.585,21.799,415330,0
2006-02-24,21.733,21.919,21.664,21.87,226056,0
2006-02-27,21.91,22.194,21.847,21.938,278229,0
2006-02-28,21.9,21.927,21.668,21.707,483303,0
2006-03-01,21.702,22.092,21.702,21.938,498451,0
2006-03-02,21.9,22.015,21.773,21.943,327715,0
2006-03-03,21.813,21.993,21.813,21.884,334728,0
2006-03-06,21.965,21.988,21.664,21.712,281526,0
2006-03-07,21.737,21.934,21.62,21.82,434173,0
2006-03-08,21.673,21.983,21.673,21.905,348033,0
2006-03-09,21.892,21.927,21.799,21.88,382465,0
2006-03-10,21.927,21.956,21.82,21.947,245279,0
2006-03-13,21.997,21.997,21.445,21.58,372477,0
2006-03-14,21.487,21.764,21.442,21.638,466350,0
2006-03-15,21.741,21.947,21.72,21.934,387535,0
2006-03-16,21.847,22.055,21.847,21.975,373149,0
2006-03-17,22.059,22.11,21.892,22.074,946485,0
2006-03-20,22.069,22.65,22.065,22.542,381706,0
2006-03-21,22.432,22.592,21.884,21.983,342695,0
2006-03-22,21.884,22.632,21.875,22.576,208535,0
2006-03-23,22.523,22.846,22.523,22.812,415486,0
2006-03-24,22.816,22.947,22.717,22.947,375255,0
2006-03-27,22.913,23.006,22.758,22.921,218107,0
2006-03-28,22.851,23.048,22.721,23.003,336828,0
2006-03-29,23.053,23.318,22.879,23.189,319579,0
2006-03-30,23.16,23.243,22.879,23.127,466630,0
2006-03-31,23.282,23.409,23.203,23.287,198684,0
2006-04-03,23.378,23.444,23.066,23.252,339763,0
2006-04-04,23.198,23.466,23.136,23.277,275921,0
2006-04-05,23.177,23.501,23.048,23.423,236490,0
2006-04-06,23.355,23.466,23.198,23.287,217905,0
2006-04-07,23.395,23.764,23.287,23.686,497623,0
2006-04-10,23.501,23.676,23.269,23.351,541055,0
2006-04-11,23.355,23.539,22.913,22.93,330203,0
2006-04-12,22.947,23.238,22.734,23.177,210346,0
2006-04-13,23.15,23.177,22.905,23.053,434522,0
2006-04-17,23.014,23.248,22.926,23.238,375458,0
2006-04-18,23.257,23.606,23.123,23.606,356860,0
2006-04-19,23.602,23.741,23.444,23.724,190608,0
2006-04-20,23.69,23.703,23.378,23.58,176210,0
2006-04-21,23.773,24.117,23.457,23.86,407615,0
2006-04-24,23.804,23.83,23.549,23.602,319499,0
2006-04-25,23.593,23.769,23.203,23.391,296365,0
2006-04-26,23.359,23.703,23.342,23.474,414153,0
2006-04-27,23.291,23.501,22.957,23.212,407729,0
2006-04-28,23.114,23.847,23.006,23.526,424019,0
2006-05-01,23.729,23.909,23.505,23.602,404459,0
2006-05-02,23.544,24.242,23.531,24.233,374131,0
2006-05-03,24.167,24.413,24.042,24.136,248446,0
2006-05-04,24.102,24.408,24.093,24.117,335382,0
2006-05-05,24.111,25.125,24.075,24.562,470186,0
2006-05-08,24.549,24.549,23.887,23.964,485201,0
2006-05-09,23.887,23.96,23.313,23.369,569666,0
2006-05-10,23.295,23.346,22.8,22.905,380796,0
2006-05-11,22.824,22.824,22.333,22.347,294424,0
2006-05-12,22.229,22.278,21.778,21.778,424023,0
2006-05-15,21.625,21.988,21.531,21.923,367997,0
2006-05-16,21.884,21.988,21.745,21.82,325246,0
2006-05-17,21.724,21.82,21.432,21.58,302393,0
2006-05-18,21.712,22.01,21.702,21.72,381567,0
2006-05-19,21.681,21.961,21.408,21.857,338142,0
2006-05-22,21.804,21.895,21.211,21.638,497170,0
2006-05-23,21.892,21.951,21.112,21.146,575560,0
2006-05-24,21.107,21.427,20.427,20.962,608550,0
2006-05-25,21.169,21.264,20.914,21.027,421689,0
2006-05-26,21.151,21.311,20.861,21.079,565757,0
2006-05-30,20.984,20.993,20.313,20.406,616332,0
2006-05-31,20.364,20.741,20.041,20.357,891264,0
2006-06-01,20.427,21.027,20.287,20.721,618373,0
2006-06-02,20.87,21.01,20.392,20.632,409151,0
2006-06-05,20.542,20.672,20.182,20.228,1176329,0
2006-06-06,20.322,20.423,20.062,20.242,685393,0
2006-06-07,20.322,20.322,19.975,20.055,831581,0
2006-06-08,19.952,20.187,19.65,20.093,908012,0
2006-06-09,20.198,20.26,19.796,20.071,473874,0
2006-06-12,20.051,20.173,19.72,19.752,705706,0
2006-06-13,19.673,19.952,19.575,19.633,867969,0
2006-06-14,19.616,19.985,19.564,19.878,690143,0
2006-06-15,20.024,20.565,19.931,20.51,556067,0
2006-06-16,20.415,20.496,20.274,20.392,1162332,0
2006-06-19,20.496,20.532,20.318,20.326,410525,0
2006-06-20,20.326,20.387,20.202,20.238,524978,0
2006-06-21,20.182,20.335,20.173,20.292,502736,0
2006-06-22,20.193,20.242,20.071,20.152,718969,0
2006-06-23,20.102,20.278,20.075,20.152,456848,0
2006-06-26,20.233,20.773,20.228,20.736,622335,0
2006-06-27,20.699,20.835,20.607,20.624,774971,0
2006-06-28,20.746,20.853,20.432,20.822,477221,0
2006-06-29,20.936,21.69,20.936,21.668,459909,0
2006-06-30,21.843,21.91,21.453,21.63,1252480,0
2006-07-03,21.553,21.768,21.523,21.707,246613,0
2006-07-05,21.492,21.686,21.303,21.567,317524,0
2006-07-06,21.668,21.956,21.562,21.597,416506,0
2006-07-07,21.487,21.58,21.049,21.128,212611,0
2006-07-10,21.112,21.487,21.112,21.169,268639,0
2006-07-11,21.107,21.395,20.791,21.367,259324,0
2006-07-12,21.289,21.391,20.822,20.827,268893,0
2006-07-13,20.755,20.853,20.387,20.447,543267,0
2006-07-14,20.369,20.607,20.202,20.459,371014,0
2006-07-17,20.537,20.695,20.387,20.473,334758,0
2006-07-18,20.597,20.75,20.089,20.415,368179,0
2006-07-19,20.352,21.032,20.352,20.949,467595,0
2006-07-20,21.023,21.181,20.51,20.532,302931,0
2006-07-21,20.452,20.487,20.046,20.265,294460,0
2006-07-24,20.411,21.198,20.401,21.125,335065,0
2006-07-25,21.198,21.668,21.098,21.478,298954,0
2006-07-26,21.363,21.445,21.063,21.298,181685,0
2006-07-27,21.395,21.673,20.996,21.169,174570,0
2006-07-28,21.358,21.716,21.181,21.62,168979,0
2006-07-31,21.664,21.75,21.343,21.562,143458,0
2006-08-01,21.324,21.492,20.866,21.037,194604,0
2006-08-02,21.19,21.19,20.853,20.945,326546,0
2006-08-03,20.818,21.395,20.703,21.26,410333,0
2006-08-04,21.659,23.141,21.306,22.364,888759,0
2006-08-07,22.342,22.342,21.005,21.141,615382,0
2006-08-08,21.216,21.32,20.717,20.814,372099,0
2006-08-09,21.018,21.125,20.565,20.65,494119,0
2006-08-10,20.463,20.686,20.219,20.459,673401,0
2006-08-11,20.397,20.611,20.059,20.228,484676,0
2006-08-14,20.492,20.686,20.26,20.295,410074,0
2006-08-15,20.51,20.791,20.247,20.655,386048,0
2006-08-16,20.822,21.093,20.703,20.993,306819,0
2006-08-17,20.881,21.015,20.778,20.827,229103,0
2006-08-18,20.932,21.121,20.659,20.778,315100,0
2006-08-21,20.695,20.765,20.313,20.514,386030,0
2006-08-22,20.519,20.708,20.352,20.589,303874,0
2006-08-23,20.593,20.721,20.079,20.299,282721,0
2006-08-24,20.392,20.392,19.616,19.909,309293,0
2006-08-25,19.801,19.985,19.73,19.73,205105,0
2006-08-28,19.809,19.919,19.73,19.847,152943,0
2006-08-29,19.956,20.093,19.543,20.027,327556,0
2006-08-30,20.098,20.383,20.011,20.147,246028,0
2006-08-31,20.187,20.406,20.093,20.098,235549,0
2006-09-01,20.27,20.392,20.106,20.164,175396,0
2006-09-05,20.265,20.27,20.041,20.205,236158,0
2006-09-06,20.079,20.102,19.628,19.712,491075,0
2006-09-07,19.575,20.027,19.55,19.847,430618,0
2006-09-08,19.836,20.003,19.707,19.801,444464,0
2006-09-11,19.65,19.924,19.575,19.806,287529,0
2006-09-12,19.873,20.572,19.818,20.565,428536,0
2006-09-13,20.628,20.832,20.387,20.611,491468,0
2006-09-14,20.496,20.602,19.924,20.322,361188,0
2006-09-15,20.473,20.496,20.062,20.159,756471,0
2006-09-18,20.019,20.292,19.966,20.278,324300,0
2006-09-19,20.364,20.364,19.707,20.084,422569,0
2006-09-20,20.202,20.551,20.142,20.447,419629,0
2006-09-21,20.447,20.597,20.252,20.292,379116,0
2006-09-22,20.238,20.238,19.756,20.067,364896,0
2006-09-25,20.041,20.741,20.027,20.611,359939,0
2006-09-26,20.542,20.835,20.437,20.524,377077,0
2006-09-27,20.447,20.561,20.318,20.551,455346,0
2006-09-28,20.645,20.84,20.415,20.607,304946,0
2006-09-29,20.672,20.691,20.397,20.397,351043,0
2006-10-02,20.33,20.514,20.152,20.274,309780,0
2006-10-03,20.205,20.397,19.909,20.089,378694,0
2006-10-04,20.067,20.822,20.051,20.746,258184,0
2006-10-05,20.827,21.186,20.741,21.07,390713,0
2006-10-06,21.037,21.058,20.672,20.909,227519,0
2006-10-09,20.818,21.103,20.641,21.088,186193,0
2006-10-10,21.027,21.285,20.975,21.032,241665,0
2006-10-11,21.015,21.088,20.547,20.75,362355,0
2006-10-12,20.783,21.156,20.75,21.151,268761,0
2006-10-13,21.225,21.329,21.015,21.264,377238,0
2006-10-16,21.324,21.518,21.264,21.487,216503,0
2006-10-17,21.285,21.372,21.068,21.324,260848,0
2006-10-18,21.384,21.697,21.256,21.273,278797,0
2006-10-19,21.24,21.423,21.07,21.133,359464,0
2006-10-20,21.251,21.251,20.919,21.116,223488,0
2006-10-23,21.04,21.298,21.018,21.26,264747,0
2006-10-24,21.264,21.343,21.088,21.221,223645,0
2006-10-25,21.343,21.384,20.957,21.194,262049,0
2006-10-26,21.273,21.478,21.112,21.445,326292,0
2006-10-27,21.496,21.496,21.058,21.151,213607,0
2006-10-30,21.04,21.418,21.023,21.289,259914,0
2006-10-31,21.405,21.405,20.755,20.941,309282,0
2006-11-01,21.112,21.112,20.659,20.659,365343,0
2006-11-02,20.565,21.015,20.565,20.8,237213,0
2006-11-03,20.914,21.04,20.406,20.746,330286,0
2006-11-06,20.76,20.881,20.019,20.142,744558,0
2006-11-07,20.187,20.75,20.147,20.352,612693,0
2006-11-08,20.26,20.681,20.177,20.532,378519,0
2006-11-09,20.556,20.589,20.252,20.292,442186,0
2006-11-10,20.27,20.441,20.159,20.313,448993,0
2006-11-13,20.27,20.619,20.27,20.496,570579,0
2006-11-14,20.492,20.881,20.492,20.866,957465,0
2006-11-15,20.849,21.247,20.755,21.141,501991,0
2006-11-16,21.138,21.285,21.084,21.172,369596,0
2006-11-17,21.128,21.602,21.128,21.518,476163,0
2006-11-20,21.597,21.656,21.289,21.508,693666,0
2006-11-21,21.442,21.597,21.075,21.348,419871,0
2006-11-22,21.432,21.453,21.084,21.343,341110,0
2006-11-24,21.358,21.418,21.19,21.285,127927,0
2006-11-27,21.353,21.377,20.58,20.681,599938,0
2006-11-28,20.667,20.667,20.309,20.492,474853,0
2006-11-29,20.505,20.681,20.228,20.505,340030,0
2006-11-30,20.628,20.65,20.205,20.34,695723,0
2006-12-01,20.295,20.36,19.864,20.142,513451,0
2006-12-04,20.228,20.655,20.202,20.572,445487,0
2006-12-05,20.602,20.655,20.427,20.593,411007,0
2006-12-06,20.501,20.645,20.392,20.459,367943,0
2006-12-07,20.415,20.473,20.173,20.238,349673,0
2006-12-08,20.19,20.406,19.985,20.202,340018,0
2006-12-11,20.205,20.205,19.821,20.032,508794,0
2006-12-12,20.071,20.12,19.801,19.989,362321,0
2006-12-13,20.128,20.252,20.067,20.12,450301,0
2006-12-14,20.187,20.42,19.939,20.071,358453,0
2006-12-15,20.084,20.164,19.855,20.067,748035,0
2006-12-18,20.128,20.274,20.128,20.164,330203,0
2006-12-19,20.089,20.138,19.756,20.024,446200,0
2006-12-20,20.046,20.138,19.948,20.062,362417,0
2006-12-21,20.046,20.447,19.952,20.124,270991,0
2006-12-22,20.164,20.257,19.985,20.041,165684,0
2006-12-26,19.956,20.34,19.956,20.318,203028,0
2006-12-27,20.348,20.708,20.348,20.664,296774,0
2006-12-28,20.624,20.728,20.519,20.547,270923,0
2006-12-29,20.58,20.664,20.441,20.473,427191,0
2007-01-03,20.614,21.005,20.33,20.632,417104,0
2007-01-04,20.636,20.664,20.215,20.593,502836,0
2007-01-05,20.496,20.607,20.067,20.247,387730,0
2007-01-08,20.198,20.357,19.801,20.238,420938,0
2007-01-09,20.202,20.42,20.011,20.34,436944,0
2007-01-10,20.287,20.427,20.26,20.374,411184,0
2007-01-11,20.411,20.773,20.401,20.746,355082,0
2007-01-12,20.695,20.861,20.576,20.773,371333,0
2007-01-16,20.773,21.032,20.773,20.914,383279,0
2007-01-17,20.932,20.932,20.576,20.809,323800,0
2007-01-18,20.778,20.814,20.496,20.619,423924,0
2007-01-19,20.568,21.015,20.568,20.953,287855,0
2007-01-22,20.895,20.904,20.589,20.659,467732,0
2007-01-23,20.628,20.971,20.614,20.769,575289,0
2007-01-24,20.84,20.872,20.568,20.755,591602,0
2007-01-25,20.783,20.783,20.514,20.614,408579,0
2007-01-26,20.655,20.84,20.51,20.786,295593,0
2007-01-29,20.769,21.023,20.664,20.796,342390,0
2007-01-30,20.773,21.892,20.691,21.787,1144452,0
2007-01-31,21.778,22.518,21.778,22.347,732504,0
2007-02-01,22.455,22.782,22.278,22.637,523175,0
2007-02-02,22.572,22.678,22.459,22.508,345723,0
2007-02-05,22.554,22.673,22.229,22.251,506908,0
2007-02-06,22.198,22.474,22.134,22.205,426281,0
2007-02-07,22.282,22.508,22.282,22.408,509146,0
2007-02-08,22.372,22.708,22.27,22.641,305130,0
2007-02-09,22.58,22.663,22.422,22.523,431264,0
2007-02-12,22.513,22.65,22.496,22.596,367538,0
2007-02-13,22.695,23.063,22.572,22.935,527843,0
2007-02-14,22.913,22.99,22.805,22.837,289850,0
2007-02-15,22.944,23.014,22.584,22.874,329830,0
2007-02-16,23.724,25.598,23.681,24.479,2030206,0
2007-02-20,24.427,24.483,24.117,24.456,1371369,0
2007-02-21,24.456,24.749,24.365,24.737,900793,0
2007-02-22,24.716,24.9,24.492,24.662,582094,0
2007-02-23,24.667,24.981,24.501,24.808,548014,0
2007-02-26,24.724,24.936,24.372,24.452,881462,0
2007-02-27,24.136,24.33,23.842,23.943,964237,0
2007-02-28,23.909,24.318,23.892,24.117,744321,0
2007-03-01,23.917,24.448,23.882,24.164,716819,0
2007-03-02,24.075,24.21,23.964,24.012,600805,0
2007-03-05,23.912,24.127,23.658,23.662,854274,0
2007-03-06,23.698,24.117,23.64,24.107,652526,0
2007-03-07,24.122,24.994,24.122,24.711,1066795,0
2007-03-08,24.808,25.055,24.628,24.704,642110,0
2007-03-09,24.848,25.15,24.681,25.094,737294,0
2007-03-12,25.018,25.605,24.973,25.549,936458,0
2007-03-13,25.34,25.679,24.964,25.075,956919,0
2007-03-14,24.994,25.37,24.716,25.161,878974,0
2007-03-15,25.184,25.545,25.166,25.439,611226,0
2007-03-16,25.434,25.566,25.166,25.335,1023480,0
2007-03-19,25.447,25.841,25.345,25.697,1072200,0
2007-03-20,25.651,26.086,25.651,26.049,739479,0
2007-03-21,26.037,26.351,26,26.308,727255,0
2007-03-22,26.308,26.414,26.194,26.396,723793,0
2007-03-23,26.328,26.482,26.276,26.312,803825,0
2007-03-26,26.267,26.405,26.142,26.405,541683,0
2007-03-27,26.356,26.391,26.162,26.246,498329,0
2007-03-28,26.196,26.267,25.827,25.939,1095784,0
2007-03-29,26.165,26.194,25.827,26.09,666583,0
2007-03-30,26.152,26.312,25.915,26.276,1015850,0
2007-04-02,26.28,26.628,26.263,26.614,567478,0
2007-04-03,26.659,26.702,26.457,26.646,547160,0
2007-04-04,26.65,26.659,26.396,26.521,409642,0
2007-04-05,26.511,26.642,26.457,26.526,328323,0
2007-04-09,26.486,26.686,26.317,26.494,349357,0
2007-04-10,26.441,26.971,26.441,26.868,392858,0
2007-04-11,26.931,26.956,26.673,26.817,582280,0
2007-04-12,26.736,26.868,26.418,26.825,576957,0
2007-04-13,26.727,27.139,26.342,27.122,1002243,0
2007-04-16,27.149,27.588,27.021,27.544,439038,0
2007-04-17,27.519,27.519,27.263,27.377,460707,0
2007-04-18,27.215,27.557,27.157,27.352,543710,0
2007-04-19,27.144,27.442,27.035,27.201,506973,0
2007-04-20,27.258,27.548,27.215,27.484,498500,0
2007-04-23,27.475,27.606,27.304,27.357,301537,0
2007-04-24,27.381,27.617,27.068,27.32,424858,0
2007-04-25,27.399,27.561,27.286,27.39,570860,0
2007-04-26,27.324,27.329,26.812,26.935,813592,0
2007-04-27,26.961,26.975,26.689,26.835,359359,0
2007-04-30,26.82,26.895,26.09,26.1,486100,0
2007-05-01,26.209,26.308,25.82,26.174,753469,0
2007-05-02,26.196,26.664,26.178,26.486,391576,0
2007-05-03,26.571,26.571,25.973,26.285,494488,0
2007-05-04,26.422,28.065,26.201,27.96,1767153,0
2007-05-07,27.969,28.021,27.613,27.778,1326552,0
2007-05-08,28.056,28.272,27.923,28.119,1168089,0
2007-05-09,27.868,28.1,27.794,28.001,796588,0
2007-05-10,28.021,28.262,27.701,27.719,950741,0
2007-05-11,27.815,28.289,27.773,28.155,640092,0
2007-05-14,28.191,28.44,28.115,28.24,858140,0
2007-05-15,28.312,28.781,28.272,28.312,959638,0
2007-05-16,28.49,28.767,28.43,28.744,898748,0
2007-05-17,28.727,29.599,28.659,29.285,1189562,0
2007-05-18,29.312,29.447,29.082,29.302,895241,0
2007-05-21,29.23,29.88,29.23,29.832,859266,0
2007-05-22,29.885,30.112,29.42,29.909,897233,0
2007-05-23,29.918,30.037,29.032,29.23,1152021,0
2007-05-24,29.258,29.523,28.749,28.903,754935,0
2007-05-25,29.073,29.073,28.697,28.922,547076,0
2007-05-29,28.996,29.307,28.886,29.151,434528,0
2007-05-30,28.944,29.212,28.64,29.212,1552328,0
2007-05-31,29.258,29.573,29.161,29.42,1051401,0
2007-06-01,29.523,30.041,29.523,29.809,1007470,0
2007-06-04,29.733,29.841,29.47,29.804,524633,0
2007-06-05,29.661,29.75,29.312,29.586,555012,0
2007-06-06,29.359,29.439,29.106,29.254,691420,0
2007-06-07,29.101,29.359,28.504,28.518,871828,0
2007-06-08,28.504,29.005,28.272,28.991,409857,0
2007-06-11,28.898,29.359,28.667,28.969,443273,0
2007-06-12,28.795,29.175,28.523,28.654,532061,0
2007-06-13,28.777,29.272,28.625,29.106,660890,0
2007-06-14,29.18,29.764,29.148,29.285,360470,0
2007-06-15,29.67,29.817,29.307,29.386,665549,0
2007-06-18,29.403,29.832,29.065,29.618,525035,0
2007-06-19,29.505,29.885,29.221,29.821,779484,0
2007-06-20,29.849,30.162,29.554,29.603,640913,0
2007-06-21,29.474,29.519,28.825,29.161,703133,0
2007-06-22,29.062,29.394,28.731,28.731,2399683,0
2007-06-25,28.727,29.875,28.472,29.452,1279452,0
2007-06-26,29.657,29.665,28.781,28.979,958616,0
2007-06-27,28.786,29.46,28.672,29.364,565848,0
2007-06-28,29.416,29.809,29.247,29.43,507021,0
2007-06-29,29.5,29.821,29.189,29.226,803083,0
2007-07-02,29.398,29.849,29.254,29.674,381039,0
2007-07-03,29.764,30.005,29.627,29.738,182231,0
2007-07-05,29.918,30.389,29.527,30.259,654654,0
2007-07-06,30.183,30.324,29.866,30.088,456030,0
2007-07-09,30.083,30.259,29.987,30.153,647573,0
2007-07-10,30.108,30.171,29.799,29.933,521237,0
2007-07-11,29.862,30.394,29.862,30.394,614181,0
2007-07-12,30.558,30.84,30.521,30.65,877356,0
2007-07-13,30.653,30.73,30.399,30.676,573260,0
2007-07-16,30.646,30.877,30.558,30.798,513435,0
2007-07-17,30.83,31.137,30.54,30.54,603473,0
2007-07-18,30.489,30.977,30.484,30.913,450537,0
2007-07-19,31.062,31.137,30.768,31.058,443012,0
2007-07-20,30.985,31.067,29.637,29.719,654876,0
2007-07-23,29.777,30.205,29.743,29.799,597238,0
2007-07-24,29.586,29.747,28.93,29.018,622924,0
2007-07-25,29.115,29.558,28.82,29.082,649068,0
2007-07-26,28.804,29.032,27.627,28.236,855251,0
2007-07-27,28.32,28.523,27.479,27.494,759140,0
2007-07-30,27.511,27.931,27.329,27.694,667672,0
2007-07-31,27.863,28.504,27.863,27.951,878536,0
2007-08-01,27.923,28.383,27.701,28.294,818930,0
2007-08-02,28.231,28.579,27.886,28.11,565925,0
2007-08-03,28.105,28.164,25.782,25.846,1728953,0
2007-08-06,25.846,25.906,24.107,24.413,1758555,0
2007-08-07,24.365,24.532,23.834,24.229,1825909,0
2007-08-08,24.444,24.515,23.436,23.964,1699286,0
2007-08-09,23.462,23.864,22.892,22.962,1820719,0
2007-08-10,22.805,25.407,22.773,25.237,1552286,0
2007-08-13,25.479,26.53,25.312,25.317,1109919,0
2007-08-14,25.365,25.642,24.598,24.628,790836,0
2007-08-15,24.799,25.474,24.575,24.676,919235,0
2007-08-16,24.699,25.482,24.256,24.964,1348805,0
2007-08-17,25.743,26.232,25.272,25.888,1302924,0
2007-08-20,25.977,26.526,25.789,26.378,653373,0
2007-08-21,26.312,26.604,26.023,26.254,739977,0
2007-08-22,26.312,26.554,26.201,26.386,714732,0
2007-08-23,26.564,26.975,26.205,26.872,648623,0
2007-08-24,26.835,27.017,26.623,26.79,415175,0
2007-08-27,26.702,26.702,25.987,26.009,399575,0
2007-08-28,25.91,25.91,25.158,25.166,344647,0
2007-08-29,25.362,25.54,24.994,25.47,510037,0
2007-08-30,25.255,25.782,25.13,25.482,325417,0
2007-08-31,25.817,26.312,25.569,25.883,551000,0
2007-09-04,25.772,26.4,25.434,26.174,640242,0
2007-09-05,25.961,26.119,25.739,25.759,696161,0
2007-09-06,25.802,26.014,25.434,25.515,194536,0
2007-09-07,25.255,25.281,24.372,24.422,325800,0
2007-09-10,24.58,24.64,23.65,24.033,464664,0
2007-09-11,24.127,24.492,23.997,24.399,527427,0
2007-09-12,24.355,25.008,24.229,24.585,563732,0
2007-09-13,24.724,25.479,24.377,24.952,543714,0
2007-09-14,24.786,25.171,24.695,24.981,394952,0
2007-09-17,24.959,25.166,24.741,24.799,582360,0
2007-09-18,24.959,25.62,24.676,25.465,808088,0
2007-09-19,25.647,26.014,25.15,25.184,682404,0
2007-09-20,25.171,25.701,24.657,24.831,536302,0
2007-09-21,25.067,25.574,24.575,24.99,654573,0
2007-09-24,24.936,25.201,24.562,24.645,283081,0
2007-09-25,24.536,25.027,24.111,24.808,373701,0
2007-09-26,24.968,25.786,24.864,25.569,450341,0
2007-09-27,25.651,25.873,25.515,25.693,427314,0
2007-09-28,25.62,25.812,24.247,24.346,705164,0
2007-10-01,24.291,25.335,24.233,24.959,614483,0
2007-10-02,24.891,25.67,24.768,25.566,331218,0
2007-10-03,25.38,25.943,25.084,25.291,356477,0
2007-10-04,25.34,25.688,25.112,25.465,242067,0
2007-10-05,25.697,26.772,25.574,26.516,345070,0
2007-10-08,26.4,26.58,25.802,25.851,467965,0
2007-10-09,25.798,25.991,25.545,25.759,332181,0
2007-10-10,25.759,25.807,25.116,25.37,269045,0
2007-10-11,25.447,25.961,25.075,25.138,385346,0
2007-10-12,25.121,25.262,24.754,24.878,211990,0
2007-10-15,24.844,25.189,24.699,24.754,495600,0
2007-10-16,24.636,24.994,24.341,24.39,509533,0
2007-10-17,24.645,25.262,24.422,24.553,492240,0
2007-10-18,24.505,25.13,24.341,24.369,409620,0
2007-10-19,24.372,24.372,23.539,23.681,560053,0
2007-10-22,23.716,24.35,23.453,24.107,518435,0
2007-10-23,24.382,24.567,23.834,24.54,580435,0
2007-10-24,24.395,24.616,23.257,23.729,569600,0
2007-10-25,23.76,24.385,23.391,23.588,471544,0
2007-10-26,23.934,24.305,23.544,23.72,499811,0
2007-10-29,23.8,24.365,23.337,23.83,433367,0
2007-10-30,23.681,24.418,23.364,24.058,421804,0
2007-10-31,24.318,26.124,24.229,25.394,1091573,0
2007-11-01,25.079,26.763,24.822,26.152,2130578,0
2007-11-02,26.312,26.486,25.873,26.037,1383987,0
2007-11-05,25.928,26.194,25.697,25.878,1416390,0
2007-11-06,25.928,26.391,25.812,26.321,791091,0
2007-11-07,25.982,26.254,25.154,25.411,1102989,0
2007-11-08,25.603,25.603,24.39,24.667,1811403,0
2007-11-09,24.427,25.827,24.196,25.43,1216407,0
2007-11-12,25.447,25.873,25.15,25.683,1078639,0
2007-11-13,25.873,25.873,25.588,25.674,1036397,0
2007-11-14,25.789,25.873,25.38,25.383,1656384,0
2007-11-15,24.994,25.37,24.602,24.799,1329327,0
2007-11-16,24.711,24.711,23.484,23.667,1260871,0
2007-11-19,23.484,23.598,22.563,22.572,933845,0
2007-11-20,22.527,23.011,22.069,22.554,882271,0
2007-11-21,22.467,22.805,22.173,22.194,533063,0
2007-11-23,22.413,22.542,22.134,22.177,214260,0
2007-11-26,22.205,22.282,21.531,21.567,1045046,0
2007-11-27,21.677,22.256,21.526,21.961,1266117,0
2007-11-28,22.532,22.537,22.101,22.455,786394,0
2007-11-29,22.361,22.361,21.838,21.866,1180167,0
2007-11-30,22.21,22.729,22.096,22.215,1387883,0
2007-12-03,22.3,22.837,21.866,21.979,918842,0
2007-12-04,21.795,22.01,21.348,21.405,875631,0
2007-12-05,21.741,21.741,20.932,21.251,1043428,0
2007-12-06,21.169,21.91,21.103,21.82,1250752,0
2007-12-07,21.91,22.177,21.716,21.9,698312,0
2007-12-10,21.91,22.537,21.91,22.229,838455,0
2007-12-11,22.295,22.459,20.885,20.945,858317,0
2007-12-12,21.462,22.134,21.177,21.395,1257789,0
2007-12-13,21.294,21.541,21.151,21.381,573995,0
2007-12-14,21.211,21.329,20.736,20.791,560830,0
2007-12-17,20.731,20.849,20.369,20.379,415726,0
2007-12-18,20.589,20.844,19.975,20.437,878233,0
2007-12-19,20.326,20.487,19.734,20.079,778915,0
2007-12-20,20.33,20.51,19.936,20.487,631764,0
2007-12-21,20.866,21.121,20.614,21.023,937162,0
2007-12-24,21.116,21.388,20.945,21.316,200594,0
2007-12-26,21.221,21.303,20.809,21.01,359595,0
2007-12-27,20.932,21.098,20.496,20.519,355654,0
2007-12-28,20.731,20.814,20.265,20.326,211972,0
2007-12-31,20.27,20.51,20.142,20.265,427206,0
2008-01-02,20.19,20.565,19.739,19.801,699640,0
2008-01-03,19.878,20.247,19.796,19.855,503543,0
2008-01-04,19.66,19.792,19.405,19.676,873358,0
2008-01-07,19.809,19.831,19.193,19.251,1372826,0
2008-01-08,19.305,19.589,18.773,18.86,913052,0
2008-01-09,18.786,19.749,18.747,19.73,1020961,0
2008-01-10,19.575,20.945,19.269,20.628,1305955,0
2008-01-11,20.427,20.755,20.079,20.519,906438,0
2008-01-14,20.832,21.207,20.532,20.672,966800,0
2008-01-15,20.505,20.876,20.138,20.75,921981,0
2008-01-16,20.703,21.838,20.614,21.423,1110690,0
2008-01-17,21.643,21.643,20.447,20.468,1445142,0
2008-01-18,20.457,20.818,19.998,20.242,1143505,0
2008-01-22,19.801,20.832,19.616,20.318,1081822,0
2008-01-23,19.809,20.681,19.151,20.597,1465475,0
2008-01-24,20.677,21.156,20.335,20.731,536027,0
2008-01-25,20.993,21.589,20.441,21.138,815277,0
2008-01-28,21.203,22.059,20.708,22.059,885734,0
2008-01-29,22.205,22.563,21.541,22.459,736174,0
2008-01-30,22.559,23.585,22.313,22.94,894831,0
2008-01-31,22.721,24.427,22.589,24.233,1039396,0
2008-02-01,24.233,24.369,23.667,24.238,857969,0
2008-02-04,24.33,25.094,23.964,24.786,1572922,0
2008-02-05,24.286,24.296,23.373,23.484,1080823,0
2008-02-06,23.658,24.515,23.631,23.926,1306922,0
2008-02-07,23.716,24.474,23.448,23.598,1441534,0
2008-02-08,23.606,24.102,23.419,23.945,890424,0
2008-02-11,23.909,24.185,23.571,23.851,964911,0
2008-02-12,23.905,24.628,23.905,24.44,1133273,0
2008-02-13,24.728,24.786,24.159,24.51,1096453,0
2008-02-14,24.786,24.813,23.945,23.993,1346145,0
2008-02-15,24.786,26.431,24.545,25.059,2894759,0
2008-02-19,25.352,25.352,22.576,22.8,2847261,0
2008-02-20,22.686,23.501,22.686,23.168,1003525,0
2008-02-21,23.378,23.497,22.532,22.645,891197,0
2008-02-22,22.641,22.809,22.148,22.641,784293,0
2008-02-25,22.678,23.053,22.427,23.014,807700,0
2008-02-26,22.905,23.44,22.729,23.203,773533,0
2008-02-27,23.091,23.602,22.812,23.431,1000656,0
2008-02-28,23.373,23.373,22.019,22.513,889858,0
2008-02-29,22.229,22.729,21.643,21.647,873578,0
2008-03-03,21.729,22.459,21.449,22.282,977208,0
2008-03-04,22.138,22.483,21.768,22.304,925435,0
2008-03-05,22.459,22.729,21.652,22.247,790516,0
2008-03-06,22.084,22.508,21.395,21.413,462751,0
2008-03-07,21.298,21.843,21.298,21.553,589322,0
2008-03-10,21.589,21.724,20.699,20.728,790168,0
2008-03-11,21.26,21.597,20.691,21.194,1422707,0
2008-03-12,21.264,21.75,20.962,20.962,885467,0
2008-03-13,20.853,21.531,20.51,21.462,825670,0
2008-03-14,21.686,21.686,20.872,21.141,682931,0
2008-03-17,20.611,21.384,20.468,21.032,619514,0
2008-03-18,21.334,21.611,20.524,21.181,797553,0
2008-03-19,21.384,21.615,20.835,20.84,838728,0
2008-03-20,21.107,21.427,20.584,20.993,1486268,0
2008-03-24,21.032,21.462,20.971,21.316,653621,0
2008-03-25,21.4,21.483,20.909,21.277,368700,0
2008-03-26,21.121,21.164,20.659,20.919,837373,0
2008-03-27,20.993,21.536,20.881,21.044,469895,0
2008-03-28,21.032,21.141,20.84,20.895,508900,0
2008-03-31,20.853,21.049,20.524,20.919,702024,0
2008-04-01,20.857,21.343,20.589,21.303,412879,0
2008-04-02,21.256,21.724,21.023,21.423,627281,0
2008-04-03,21.093,21.358,20.822,21.23,775145,0
2008-04-04,21.306,21.496,21.001,21.289,490385,0
2008-04-07,21.483,21.716,20.932,21.216,443386,0
2008-04-08,21.018,21.483,20.866,21.442,407366,0
2008-04-09,21.504,21.536,21.044,21.225,765063,0
2008-04-10,21.26,21.664,21.068,21.594,715691,0
2008-04-11,21.339,21.585,21.334,21.492,891156,0
2008-04-14,21.487,21.545,21.181,21.5,922814,0
2008-04-15,21.634,21.88,21.487,21.615,471785,0
2008-04-16,21.82,22.074,21.508,21.888,452073,0
2008-04-17,21.825,22.028,21.594,21.755,502787,0
2008-04-18,19.98,20.519,19.637,20.173,3005146,0
2008-04-21,20.177,20.219,19.725,19.806,1490667,0
2008-04-22,19.72,19.806,19.049,19.379,1502150,0
2008-04-23,19.361,19.405,18.768,18.967,981775,0
2008-04-24,18.936,19.939,18.803,19.66,756935,0
2008-04-25,19.698,20.128,19.698,20.011,906401,0
2008-04-28,19.9,20.075,19.346,19.529,849466,0
2008-04-29,19.55,19.619,19.156,19.525,582930,0
2008-04-30,19.546,19.739,19.108,19.335,768313,0
2008-05-01,19.243,20.12,19.243,20.051,783923,0
2008-05-02,20.219,20.357,18.637,18.737,1906718,0
2008-05-05,18.584,18.747,18.388,18.678,1181134,0
2008-05-06,18.602,19.044,18.602,18.803,1488485,0
2008-05-07,18.86,18.949,18.269,18.305,829762,0
2008-05-08,18.37,18.37,17.945,18.028,814573,0
2008-05-09,17.91,18.199,17.87,18.145,508200,0
2008-05-12,18.141,18.454,17.896,18.45,834766,0
2008-05-13,18.527,18.602,18.367,18.554,517320,0
2008-05-14,18.546,18.76,18.422,18.727,646575,0
2008-05-15,18.692,18.856,18.45,18.765,633454,0
2008-05-16,18.869,19.117,18.647,19.023,714048,0
2008-05-19,18.993,19.146,18.727,18.852,891749,0
2008-05-20,18.795,19.063,18.629,18.751,521860,0
2008-05-21,18.821,19.009,18.283,18.348,899448,0
2008-05-22,18.379,18.777,18.309,18.554,500867,0
2008-05-23,18.506,18.506,18.09,18.221,251995,0
2008-05-27,18.273,18.523,18.116,18.317,284687,0
2008-05-28,18.357,18.527,18.071,18.3,389336,0
2008-05-29,18.278,18.709,18.204,18.527,527473,0
2008-05-30,18.602,18.637,18.392,18.567,579021,0
2008-06-02,18.396,18.655,18.283,18.527,470924,0
2008-06-03,18.616,18.695,18.067,18.108,542546,0
2008-06-04,18.024,18.747,18.014,18.606,483946,0
2008-06-05,18.584,18.742,18.4,18.742,323543,0
2008-06-06,18.629,18.695,18.028,18.095,324561,0
2008-06-09,17.945,18.112,17.843,17.937,551968,0
2008-06-10,17.77,17.932,17.633,17.698,620914,0
2008-06-11,17.633,17.733,17.521,17.542,419326,0
2008-06-12,17.551,18.128,17.493,17.547,386074,0
2008-06-13,17.698,18.055,17.698,17.892,186934,0
2008-06-16,17.86,18.264,17.611,17.66,389622,0
2008-06-17,17.678,17.719,17.46,17.525,350312,0
2008-06-18,17.469,17.664,17.243,17.371,346359,0
2008-06-19,17.363,17.71,17.363,17.551,339989,0
2008-06-20,17.451,17.572,17.095,17.353,664081,0
2008-06-23,17.39,17.656,17.01,17.06,466210,0
2008-06-24,16.929,17.159,16.755,16.924,518728,0
2008-06-25,16.933,17.317,16.849,17.18,414876,0
2008-06-26,17.005,17.005,16.221,16.24,677986,0
2008-06-27,16.165,16.489,15.944,16.035,1452992,0
2008-06-30,16.007,16.508,15.919,16.203,819027,0
2008-07-01,16.007,16.532,16.007,16.482,679911,0
2008-07-02,16.432,16.572,16.217,16.482,721406,0
2008-07-03,16.549,16.674,16.092,16.459,263223,0
2008-07-07,16.619,16.619,16.127,16.289,646580,0
2008-07-08,16.354,16.744,16.354,16.674,704652,0
2008-07-09,16.404,16.641,15.667,15.788,680397,0
2008-07-10,15.788,15.81,15.33,15.381,500609,0
2008-07-11,15.272,15.354,14.967,15.16,607640,0
2008-07-14,15.313,15.617,14.906,14.996,700033,0
2008-07-15,14.916,15.406,14.261,15.156,885073,0
2008-07-16,15.247,15.381,14.939,15.34,740823,0
2008-07-17,15.372,15.749,15.156,15.68,753735,0
2008-07-18,15.639,16.305,15.16,15.454,894936,0
2008-07-21,15.449,15.454,15.041,15.335,692314,0
2008-07-22,15.313,15.851,14.985,15.844,367150,0
2008-07-23,15.793,16.08,14.962,15.826,727703,0
2008-07-24,15.914,16.494,15.731,16.231,665317,0
2008-07-25,16.333,16.777,16.285,16.525,369069,0
2008-07-28,16.45,16.602,16.132,16.315,413825,0
2008-07-29,16.333,17,15.971,16.713,331974,0
2008-07-30,16.747,17.386,16.708,16.777,562804,0
2008-07-31,16.445,17.031,16.445,16.81,426293,0
2008-08-01,18.692,19.752,18.09,19.493,1378027,0
2008-08-04,19.525,21.049,19.346,21.001,1681105,0
2008-08-05,21.001,21.268,20.703,21.049,1040155,0
2008-08-06,21.049,21.133,20.769,21.01,676104,0
2008-08-07,20.822,21.068,20.482,20.632,574381,0
2008-08-08,20.728,21.549,20.589,21.487,611458,0
2008-08-11,21.478,22.055,20.741,21.88,681570,0
2008-08-12,21.852,22.11,21.656,21.91,651103,0
2008-08-13,21.931,21.931,21.5,21.816,339794,0
2008-08-14,21.681,21.997,21.638,21.919,380287,0
2008-08-15,21.97,22.059,21.553,21.804,699170,0
2008-08-18,21.91,22.15,21.474,21.597,1748459,0
2008-08-19,21.541,21.597,20.895,21.103,1421277,0
2008-08-20,21.247,21.659,20.844,21.474,861489,0
2008-08-21,21.268,21.585,20.971,21.098,362539,0
2008-08-22,21.358,22.092,21.358,21.791,298742,0
2008-08-25,21.716,21.716,20.993,21.121,215081,0
2008-08-26,21.128,21.496,21.037,21.372,269467,0
2008-08-27,21.334,22.096,21.334,21.787,266165,0
2008-08-28,21.799,22.143,21.799,22.032,228905,0
2008-08-29,22.05,22.229,21.647,21.741,200385,0
2008-09-02,22.347,22.347,21.437,21.804,489560,0
2008-09-03,21.712,22.101,21.611,22.006,540809,0
2008-09-04,21.664,21.707,21.358,21.483,542973,0
2008-09-05,21.339,21.625,21.063,21.518,388753,0
2008-09-08,21.956,22.324,21.895,22.101,455705,0
2008-09-09,22.21,22.333,21.799,21.816,490094,0
2008-09-10,22.096,22.096,21.652,21.993,461490,0
2008-09-11,21.453,22.115,21.453,22.115,505440,0
2008-09-12,21.993,22.351,21.87,22.129,217071,0
2008-09-15,21.892,21.965,21.492,21.724,595782,0
2008-09-16,21.659,22.159,21.172,22.15,525649,0
2008-09-17,21.97,22.019,19.914,20.173,815674,0
2008-09-18,20.614,21.768,20.075,21.664,1057010,0
2008-09-19,22.743,23.505,22.478,22.809,1463805,0
2008-09-22,23.084,23.084,21.518,21.531,538960,0
2008-09-23,21.531,22.129,21.198,21.388,406633,0
2008-09-24,21.458,22.242,20.861,20.98,331892,0
2008-09-25,21.133,21.857,21.098,21.659,339329,0
2008-09-26,21.264,21.745,21.264,21.643,327344,0
2008-09-29,21.298,21.487,19.924,20.392,281559,0
2008-09-30,20.628,21.079,19.9,20.975,504103,0
2008-10-01,20.814,20.941,20.147,20.796,302065,0
2008-10-02,20.641,21.133,20.233,20.392,584867,0
2008-10-03,20.677,21.032,19.534,19.611,636330,0
2008-10-06,19.314,19.818,17.765,19.291,1123394,0
2008-10-07,18.727,19.851,18.248,18.305,1003264,0
2008-10-08,17.651,18.418,16.958,17.01,1184133,0
2008-10-09,16.942,17.887,14.943,14.98,1079013,0
2008-10-10,14.371,16.609,14.075,16.267,1212071,0
2008-10-13,16.822,17.642,16.012,17.534,679529,0
2008-10-14,17.752,18.343,15.603,16.066,790181,0
2008-10-15,15.851,16.441,14.723,14.742,829598,0
2008-10-16,14.939,15.515,14.047,14.875,862009,0
2008-10-17,14.375,14.916,14.039,14.183,672943,0
2008-10-20,14.309,14.497,13.854,14.467,634191,0
2008-10-21,14.252,14.773,14.042,14.446,810050,0
2008-10-22,14.178,14.778,14.052,14.388,1037674,0
2008-10-23,14.429,14.92,13.761,14.402,1161520,0
2008-10-24,13.596,14.252,13.402,13.785,931327,0
2008-10-27,13.65,13.993,13.199,13.252,674521,0
2008-10-28,13.485,13.725,12.94,13.655,737323,0
2008-10-29,13.766,14.13,13.322,13.52,828093,0
2008-10-30,13.979,14.034,13.257,13.738,786127,0
2008-10-31,15.892,16.665,15.148,16.395,1450111,0
2008-11-03,16.409,16.473,14.976,15.308,595653,0
2008-11-04,15.555,16.088,15.308,15.851,796523,0
2008-11-05,15.663,16.146,15.491,15.531,584430,0
2008-11-06,15.454,15.69,14.962,15.294,843641,0
2008-11-07,15.442,15.676,14.826,15.064,488958,0
2008-11-10,15.406,15.406,14.951,15.178,863180,0
2008-11-11,15.156,15.263,13.831,13.943,642349,0
2008-11-12,13.733,13.854,13.012,13.108,571347,0
2008-11-13,13.153,14.178,12.208,14.126,440726,0
2008-11-14,13.884,14.121,13.306,13.384,495175,0
2008-11-17,13.257,13.712,12.971,13.306,967223,0
2008-11-18,13.314,13.831,12.948,13.384,531713,0
2008-11-19,13.209,13.631,12.502,12.56,517529,0
2008-11-20,12.519,13.02,12.394,12.449,719318,0
2008-11-21,12.626,12.626,11.464,12.505,757423,0
2008-11-24,12.588,13.27,12.189,13.169,643996,0
2008-11-25,13.283,13.346,12.505,13.103,710988,0
2008-11-26,12.774,14.089,12.774,13.943,564241,0
2008-11-28,13.738,14.089,13.664,13.948,328499,0
2008-12-01,13.573,14.234,12.936,12.975,597461,0
2008-12-02,13.204,13.568,12.866,13.466,741380,0
2008-12-03,13.144,13.815,12.854,13.578,507426,0
2008-12-04,13.447,14.022,12.885,13.213,497183,0
2008-12-05,12.975,13.541,12.523,13.471,661564,0
2008-12-08,13.785,14.297,13.169,14.089,421718,0
2008-12-09,13.916,14.67,13.823,14.112,636734,0
2008-12-10,14.204,14.75,14.067,14.288,249598,0
2008-12-11,14.117,14.647,13.793,14.047,408063,0
2008-12-12,13.725,14.831,13.638,14.594,462117,0
2008-12-15,14.639,14.861,13.898,14.204,495979,0
2008-12-16,14.455,15.2,14.175,15.076,757234,0
2008-12-17,14.954,15.476,14.537,15.335,403316,0
2008-12-18,15.321,15.629,14.826,15.001,554816,0
2008-12-19,15.299,15.299,14.402,14.679,834915,0
2008-12-22,14.687,14.687,13.546,13.993,469650,0
2008-12-23,14.152,14.313,13.529,13.635,358570,0
2008-12-24,13.6,13.998,13.6,13.933,108787,0
2008-12-26,13.979,14.226,13.84,14.089,123546,0
2008-12-29,14.012,14.247,13.499,13.694,207125,0
2008-12-30,13.831,14.13,13.466,14.112,382385,0
2008-12-31,14.165,14.861,14.165,14.687,404564,0
2009-01-02,14.723,15.066,14.379,14.939,248225,0
2009-01-05,14.971,15.112,14.626,14.992,467266,0
2009-01-06,15.076,15.17,14.849,15.018,608850,0
2009-01-07,14.805,14.985,14.322,14.594,195344,0
2009-01-08,14.594,15.041,14.278,15.023,567874,0
2009-01-09,15.005,15.094,14.545,14.821,968830,0
2009-01-12,14.726,14.865,14.117,14.217,364430,0
2009-01-13,14.222,14.47,13.845,14.147,292843,0
2009-01-14,13.93,14.042,13.407,13.56,508119,0
2009-01-15,13.546,13.943,13.125,13.793,295949,0
2009-01-16,13.998,14.052,13.371,13.626,477411,0
2009-01-20,13.489,13.87,12.827,12.857,446625,0
2009-01-21,13.051,13.318,12.687,13.252,517769,0
2009-01-22,12.985,13.462,12.819,13.229,500328,0
2009-01-23,12.948,13.099,12.669,12.885,570403,0
2009-01-26,12.792,13.296,12.677,13.024,349042,0
2009-01-27,13.103,13.363,13.007,13.103,251383,0
2009-01-28,13.261,13.555,13.086,13.331,548566,0
2009-01-29,13.157,13.288,12.631,12.665,303731,0
2009-01-30,12.815,12.971,11.949,12.284,532469,0
2009-02-02,12.094,12.631,11.849,12.528,475046,0
2009-02-03,12.528,12.528,12.033,12.31,1018300,0
2009-02-04,12.275,12.682,12.225,12.401,420259,0
2009-02-05,12.261,12.618,12.215,12.481,304238,0
2009-02-06,12.431,12.787,12.38,12.523,557293,0
2009-02-09,12.441,12.787,12.18,12.73,422632,0
2009-02-10,12.618,12.784,12.256,12.371,748999,0
2009-02-11,12.394,12.436,12.09,12.284,348695,0
2009-02-12,12.138,12.519,11.897,12.416,361718,0
2009-02-13,14.031,14.857,13.252,13.489,1716679,0
2009-02-17,13.056,13.27,12.565,12.613,972055,0
2009-02-18,12.293,12.712,11.677,11.797,863233,0
2009-02-19,11.87,12.17,11.284,11.34,499591,0
2009-02-20,11.13,11.294,10.769,11.038,443126,0
2009-02-23,10.759,11.198,9.99,9.99,845395,0
2009-02-24,10.094,10.204,9.665,10.042,835240,0
2009-02-25,9.958,9.958,9.525,9.695,504057,0
2009-02-26,9.657,9.861,9.539,9.591,327818,0
2009-02-27,9.3369,9.742,9.3369,9.53,650871,0
2009-03-02,9.3487,9.595,8.9278,8.9458,869659,0
2009-03-03,9.0647,9.2569,8.4679,8.4857,888487,0
2009-03-04,8.6038,8.6786,8.2617,8.5599,648665,0
2009-03-05,8.3978,8.3978,8.1349,8.174,861361,0
2009-03-06,8.1174,8.3277,8.0208,8.1085,737659,0
2009-03-09,8.0034,8.2576,7.9813,8.1216,624763,0
2009-03-10,8.7488,8.8104,8.1916,8.6392,521340,0
2009-03-11,8.6479,9.2655,8.5513,9.1384,793810,0
2009-03-12,9.0503,9.2354,8.6918,9.195,474307,0
2009-03-13,9.2123,9.513,8.9023,9.2927,458429,0
2009-03-16,9.4019,9.513,9.166,9.2123,436140,0
2009-03-17,9.3232,10.108,9.3232,10.108,816977,0
2009-03-18,10.13,10.84,9.995,10.741,706359,0
2009-03-19,10.787,11.266,10.675,11.043,638887,0
2009-03-20,11.187,11.328,10.906,11.031,1008410,0
2009-03-23,11.28,12.18,11.28,12.18,556979,0
2009-03-24,11.915,12.323,11.915,12.02,783215,0
2009-03-25,12.363,12.721,11.498,12.111,729392,0
2009-03-26,12.279,12.88,12.256,12.695,673505,0
2009-03-27,12.505,13.139,12.266,12.932,847084,0
2009-03-30,12.596,12.596,11.87,12.353,903275,0
2009-03-31,12.463,12.712,12.229,12.315,499535,0
2009-04-01,12.138,12.757,11.928,12.618,385689,0
2009-04-02,12.849,13.507,12.639,13.129,735761,0
2009-04-03,13.139,13.274,12.774,13.169,316073,0
2009-04-06,13.046,13.046,12.533,12.885,324617,0
2009-04-07,12.673,12.84,12.463,12.472,380503,0
2009-04-08,12.591,13.037,12.305,13.029,413765,0
2009-04-09,13.261,14.545,13.191,14.537,551523,0
2009-04-13,14.297,14.493,13.757,14.155,461020,0
2009-04-14,13.906,13.911,13.35,13.503,397556,0
2009-04-15,13.452,13.725,13.22,13.541,458934,0
2009-04-16,13.702,14.208,13.384,14.08,311033,0
2009-04-17,14.13,14.692,13.969,14.692,566821,0
2009-04-20,14.313,14.773,13.916,14.134,944092,0
2009-04-21,14.039,14.27,13.635,14.126,924553,0
2009-04-22,13.953,14.836,13.823,14.425,703025,0
2009-04-23,14.397,14.397,13.452,13.702,903107,0
2009-04-24,13.87,14.45,13.84,14.188,1028150,0
2009-04-27,14.309,14.554,13.879,14.222,775857,0
2009-04-28,14.13,14.563,14.012,14.238,946449,0
2009-04-29,14.309,15.563,14.3,15.243,1293627,0
2009-04-30,15.321,15.427,14.238,14.353,1175947,0
2009-05-01,14.572,15.999,14.572,15.066,1364647,0
2009-05-04,15.381,16.983,15.098,16.827,1679982,0
2009-05-05,16.67,16.67,15.984,16.432,1058704,0
2009-05-06,16.691,17.099,16.285,16.751,508615,0
2009-05-07,17.117,17.117,15.906,16.088,528690,0
2009-05-08,16.404,16.988,16.212,16.944,362885,0
2009-05-11,16.537,16.602,15.887,16.151,534969,0
2009-05-12,16.326,16.445,15.344,15.775,615829,0
2009-05-13,15.52,15.52,14.778,14.888,756073,0
2009-05-14,14.996,15.702,14.836,15.358,543197,0
2009-05-15,15.304,15.711,14.954,15.178,711444,0
2009-05-18,15.413,16.35,15.287,16.231,1032471,0
2009-05-19,16.169,16.276,15.887,15.901,658879,0
2009-05-20,16.068,16.28,15.472,15.555,471922,0
2009-05-21,15.317,15.511,14.809,15.121,590354,0
2009-05-22,15.17,15.381,14.951,15.032,199490,0
2009-05-26,14.821,16.24,14.821,16.113,368944,0
2009-05-27,15.962,16.174,15.317,15.376,319728,0
2009-05-28,15.449,15.555,14.897,15.349,255631,0
2009-05-29,15.472,15.702,15.243,15.698,320837,0
2009-06-01,16.414,17.238,16.105,16.708,866218,0
2009-06-02,16.581,17.257,16.576,17.104,547137,0
2009-06-03,16.895,17.014,16.212,16.494,290146,0
2009-06-04,16.445,16.769,16.076,16.665,276608,0
2009-06-05,16.773,16.773,16.289,16.354,225822,0
2009-06-08,16.226,16.337,16.03,16.187,468866,0
2009-06-09,16.221,16.31,15.826,15.887,228579,0
2009-06-10,15.896,15.91,15.018,15.494,470201,0
2009-06-11,15.491,15.767,15.277,15.34,417262,0
2009-06-12,15.268,15.34,15.005,15.29,263280,0
2009-06-15,15.121,15.255,14.852,15.209,423930,0
2009-06-16,15.349,15.349,14.792,14.813,294143,0
2009-06-17,14.773,15.397,14.612,15.089,317016,0
2009-06-18,15.055,15.494,14.967,15.268,169800,0
2009-06-19,15.437,15.584,15.112,15.183,430927,0
2009-06-22,15.027,15.051,14.155,14.175,661830,0
2009-06-23,14.242,14.446,13.979,14.003,559219,0
2009-06-24,14.212,15.071,14.212,14.675,651766,0
2009-06-25,14.607,15.381,14.607,15.321,381522,0
2009-06-26,15.191,15.394,14.906,15.259,703558,0
2009-06-29,15.247,15.629,15.102,15.402,588205,0
2009-06-30,15.462,15.653,15.259,15.294,681025,0
2009-07-01,14.985,16.117,14.98,16.007,861194,0
2009-07-02,15.856,15.878,15.152,15.236,887112,0
2009-07-06,15.195,15.358,14.985,15.16,629922,0
2009-07-07,15.214,15.503,14.962,15.228,549582,0
2009-07-08,15.243,15.481,15.183,15.317,727526,0
2009-07-09,15.367,15.437,15.191,15.272,795337,0
2009-07-10,15.183,15.711,15.183,15.644,797202,0
2009-07-13,15.663,16.226,15.259,16.068,609828,0
2009-07-14,16.066,16.45,16.003,16.359,392422,0
2009-07-15,16.619,17.05,16.423,17.024,425635,0
2009-07-16,16.887,17.438,16.777,17.39,448040,0
2009-07-17,17.335,17.335,16.66,16.942,442534,0
2009-07-20,17.077,17.443,16.764,17.424,494888,0
2009-07-21,17.474,17.516,17.233,17.506,421400,0
2009-07-22,17.376,18.112,17.376,17.76,489797,0
2009-07-23,17.698,18.296,17.498,18.178,613253,0
2009-07-24,17.987,18.233,17.381,18.209,591422,0
2009-07-27,18.014,18.051,17.651,17.987,627492,0
2009-07-28,17.87,18.228,17.76,18.112,847985,0
2009-07-29,17.919,17.919,17.434,17.594,560224,0
2009-07-30,17.87,18.038,16.708,17.752,526322,0
2009-07-31,19.55,21.098,19.351,20.357,1482170,0
2009-08-03,20.542,21.172,20.304,20.397,666862,0
2009-08-04,20.198,20.447,19.851,20.447,490581,0
2009-08-05,20.524,20.769,19.914,20.142,316895,0
2009-08-06,20.287,20.717,19.952,19.961,584347,0
2009-08-07,20.322,21.027,20.173,20.857,758697,0
2009-08-10,20.672,21.023,20.369,20.655,434005,0
2009-08-11,20.614,20.614,20.007,20.36,634349,0
2009-08-12,20.443,21.181,20.287,20.835,436507,0
2009-08-13,21.01,21.107,20.589,20.89,104224,0
2009-08-14,20.927,21.075,19.989,20.295,206650,0
2009-08-17,19.914,20.219,19.698,19.836,171693,0
2009-08-18,19.998,20.352,19.52,20.238,210878,0
2009-08-19,20.062,20.364,19.739,20.33,175886,0
2009-08-20,20.247,20.524,20.041,20.441,174236,0
2009-08-21,20.699,21.112,20.447,21.044,287348,0
2009-08-24,21.044,21.339,20.804,20.909,159520,0
2009-08-25,20.984,21.103,20.769,20.957,245318,0
2009-08-26,20.9,20.993,20.406,20.809,398149,0
2009-08-27,20.796,21.116,20.071,20.645,275661,0
2009-08-28,20.796,20.89,20.041,20.274,350764,0
2009-08-31,20.071,20.198,19.826,20.037,291553,0
2009-09-01,20.019,20.593,19.787,19.9,486536,0
2009-09-02,19.821,20.75,19.821,20.344,621754,0
2009-09-03,20.437,20.437,19.998,20.335,165066,0
2009-09-04,20.26,20.611,19.961,20.473,172627,0
2009-09-08,20.58,20.791,20.42,20.741,176641,0
2009-09-09,20.672,21.16,20.672,21.084,136987,0
2009-09-10,21.001,21.311,20.76,21.311,130833,0
2009-09-11,21.277,21.281,20.721,21.015,145261,0
2009-09-14,20.941,21.348,20.941,21.186,161952,0
2009-09-15,21.084,21.281,20.904,21.251,147481,0
2009-09-16,21.251,21.597,21.01,21.597,148631,0
2009-09-17,21.607,21.63,21.169,21.273,161825,0
2009-09-18,21.285,21.391,20.84,21.107,432547,0
2009-09-21,20.861,21.483,20.861,21.023,93507,0
2009-09-22,21.103,21.303,20.65,21.138,130480,0
2009-09-23,21.141,21.281,20.731,20.783,201441,0
2009-09-24,20.827,20.936,20.27,20.528,173804,0
2009-09-25,20.514,20.804,20.067,20.348,137808,0
2009-09-28,20.387,21.198,20.292,20.953,131996,0
2009-09-29,20.909,21.289,20.607,20.731,151083,0
2009-09-30,20.809,21.098,19.936,20.876,670412,0
2009-10-01,20.84,21.289,20.304,20.415,205350,0
2009-10-02,20.247,20.721,20.247,20.374,204660,0
2009-10-05,20.401,20.866,20.019,20.728,159823,0
2009-10-06,20.786,21.289,20.746,21.128,129511,0
2009-10-07,20.988,21.26,20.87,21.198,176057,0
2009-10-08,21.405,21.875,21.088,21.615,233890,0
2009-10-09,21.541,21.923,21.449,21.91,381671,0
2009-10-12,21.91,22.05,21.611,21.884,199720,0
2009-10-13,21.923,22.032,21.58,21.773,156698,0
2009-10-14,22.006,22.055,21.681,21.905,212805,0
2009-10-15,21.82,22.024,21.652,22.024,168998,0
2009-10-16,21.931,22.019,21.523,21.804,324987,0
2009-10-19,21.88,21.884,21.125,21.169,569064,0
2009-10-20,21.26,21.567,20.786,20.953,256201,0
2009-10-21,20.967,21.432,20.708,20.736,231700,0
2009-10-22,20.769,21.068,20.58,20.975,290597,0
2009-10-23,21.103,21.4,20.895,21.088,273072,0
2009-10-26,21.063,21.437,20.641,20.731,211052,0
2009-10-27,20.721,21.027,20.032,20.182,387750,0
2009-10-28,20.219,20.589,19.752,19.752,205158,0
2009-10-29,19.905,20.717,19.739,20.427,348528,0
2009-10-30,21.694,21.778,20.584,20.672,901396,0
2009-11-02,20.872,21.508,20.597,21.377,418619,0
2009-11-03,21.194,21.478,20.769,21.211,252487,0
2009-11-04,21.423,21.647,21.203,21.442,408867,0
2009-11-05,21.562,21.809,21.5,21.76,392397,0
2009-11-06,21.553,21.816,21.285,21.72,225277,0
2009-11-09,21.927,22.261,21.809,22.024,412529,0
2009-11-10,21.87,22.45,21.707,22.251,470434,0
2009-11-11,22.474,22.93,22.364,22.738,237186,0
2009-11-12,22.584,23.036,22.321,22.828,442888,0
2009-11-13,22.976,23.1,22.478,22.905,200266,0
2009-11-16,23.123,23.822,23.031,23.493,430776,0
2009-11-17,23.462,23.686,23.118,23.568,151592,0
2009-11-18,23.631,23.636,23.136,23.588,186286,0
2009-11-19,23.474,23.681,22.618,22.935,380250,0
2009-11-20,22.851,23.277,22.462,22.663,180933,0
2009-11-23,22.976,23.4,22.641,22.8,231150,0
2009-11-24,22.879,22.93,22.342,22.9,319520,0
2009-11-25,22.999,23.091,22.805,22.846,164188,0
2009-11-27,22.21,22.347,21.914,21.914,156643,0
2009-11-30,21.843,22.347,21.602,22.338,371778,0
2009-12-01,22.537,22.887,22.432,22.725,588185,0
2009-12-02,22.797,23.243,22.773,23.216,306462,0
2009-12-03,23.325,23.756,22.883,23.531,776461,0
2009-12-04,23.792,24.745,23.769,24.131,588989,0
2009-12-07,24.062,24.598,23.777,24.395,401519,0
2009-12-08,24.242,24.382,23.896,24.214,228017,0
2009-12-09,24.286,24.286,23.667,23.96,193288,0
2009-12-10,23.983,24.469,23.655,23.926,411551,0
2009-12-11,24.089,24.403,23.96,24.355,163381,0
2009-12-14,24.444,24.58,24.36,24.558,311405,0
2009-12-15,24.558,24.562,24.33,24.501,245136,0
2009-12-16,24.728,24.728,24.149,24.365,316684,0
2009-12-17,24.338,24.422,23.834,24.102,225084,0
2009-12-18,24.314,24.418,23.694,24.418,836524,0
2009-12-21,24.474,24.558,24.117,24.338,307523,0
2009-12-22,24.31,24.621,24.31,24.553,302735,0
2009-12-23,24.57,24.882,24.496,24.791,165322,0
2009-12-24,24.86,25.462,24.848,25.447,131093,0
2009-12-28,25.518,25.566,25.158,25.308,122712,0
2009-12-29,25.415,25.487,25.108,25.237,105340,0
2009-12-30,25.062,25.47,25.018,25.365,203886,0
2009-12-31,25.345,25.624,24.931,24.943,165544,0
2010-01-04,25.098,25.957,25.094,25.888,289245,0
2010-01-05,25.802,25.91,25.457,25.851,700896,0
2010-01-06,25.747,26.86,25.747,26.511,502798,0
2010-01-07,26.535,26.686,26.014,26.162,154030,0
2010-01-08,26.201,26.782,26.17,26.724,311865,0
2010-01-11,26.838,26.952,26.554,26.798,146915,0
2010-01-12,26.632,27.081,26.293,26.482,233744,0
2010-01-13,26.654,26.83,26.396,26.554,243606,0
2010-01-14,26.549,26.82,26.422,26.422,223262,0
2010-01-15,26.545,26.83,25.598,25.812,633376,0
2010-01-19,25.924,26.526,25.827,26.263,242797,0
2010-01-20,25.982,26.07,25.397,25.739,214385,0
2010-01-21,25.655,25.897,25.232,25.518,321047,0
2010-01-22,25.545,25.629,24.602,24.745,265359,0
2010-01-25,24.808,25.042,24.452,24.745,167600,0
2010-01-26,24.593,24.84,24.145,24.185,227689,0
2010-01-27,24.149,24.549,24.033,24.545,176852,0
2010-01-28,24.662,24.662,24.012,24.131,204995,0
2010-01-29,24.291,24.314,23.834,23.926,259221,0
2010-02-01,23.945,24.808,23.877,24.52,267206,0
2010-02-02,24.46,24.716,24.185,24.562,195970,0
2010-02-03,24.403,24.606,23.934,24.229,267481,0
2010-02-04,24.084,24.219,23.497,23.505,223611,0
2010-02-05,23.489,23.662,22.999,23.645,160343,0
2010-02-08,23.698,23.698,23.282,23.313,182005,0
2010-02-09,23.645,23.869,23.299,23.593,317645,0
2010-02-10,23.431,23.531,23.04,23.337,204100,0
2010-02-11,23.212,23.391,23.014,23.308,238607,0
2010-02-12,23.198,24.042,22.9,23.96,648868,0
2010-02-16,24.089,24.628,23.672,24.57,725262,0
2010-02-17,24.768,25.037,24.699,24.999,342348,0
2010-02-18,24.905,25.21,24.864,25.037,384374,0
2010-02-19,25.07,25.277,24.887,25.037,591204,0
2010-02-22,25.145,25.166,24.707,24.918,307556,0
2010-02-23,24.952,25.075,24.631,24.724,240126,0
2010-02-24,24.864,25.365,24.695,25.206,203827,0
2010-02-25,24.909,25.308,24.732,25.299,171775,0
2010-02-26,25.326,25.326,24.994,25.046,207714,0
2010-03-01,25.154,26.032,25.154,26.019,301788,0
2010-03-02,26.009,26.162,25.789,26.027,245728,0
2010-03-03,25.991,26.077,24.822,25.189,498302,0
2010-03-04,25.166,25.545,24.786,25.452,284889,0
2010-03-05,25.505,25.915,25.286,25.61,399003,0
2010-03-08,25.522,25.777,25.304,25.588,145329,0
2010-03-09,25.425,25.827,25.387,25.51,314952,0
2010-03-10,25.411,26.128,25.387,25.642,160691,0
2010-03-11,25.411,25.873,25.391,25.855,240946,0
2010-03-12,25.873,25.873,25.465,25.549,401340,0
2010-03-15,25.588,25.873,25.444,25.837,335309,0
2010-03-16,25.873,25.873,25.658,25.873,297061,0
2010-03-17,25.86,25.973,25.743,25.939,372340,0
2010-03-18,25.851,26.276,25.786,26.07,217914,0
2010-03-19,26.246,26.285,25.73,25.789,401435,0
2010-03-22,25.651,26.276,25.651,26.222,318945,0
2010-03-23,26.187,26.29,25.832,26.246,306547,0
2010-03-24,26.214,26.312,25.939,25.969,334185,0
2010-03-25,26.174,26.263,25.873,25.873,279727,0
2010-03-26,25.897,26.077,25.841,25.991,325164,0
2010-03-29,26.133,26.298,25.977,26.045,178719,0
2010-03-30,26.157,26.312,26.077,26.267,272311,0
2010-03-31,26.095,26.312,25.802,25.807,370649,0
2010-04-01,25.87,26.114,25.662,25.939,193622,0
2010-04-05,26.07,26.312,25.952,26.312,204835,0
2010-04-06,26.147,26.312,25.969,26.312,199315,0
2010-04-07,26.142,26.312,26.133,26.272,287363,0
2010-04-08,26.133,26.303,25.982,26.25,267308,0
2010-04-09,26.312,26.312,26.133,26.308,187688,0
2010-04-12,26.29,26.53,26.187,26.263,377273,0
2010-04-13,26.191,26.333,26.095,26.312,187946,0
2010-04-14,26.333,26.378,25.957,26.312,311718,0
2010-04-15,26.205,26.441,26.17,26.364,277366,0
2010-04-16,26.36,26.53,26.045,26.418,298920,0
2010-04-19,26.272,26.53,25.965,26.53,243946,0
2010-04-20,26.53,26.751,26.4,26.751,225074,0
2010-04-21,26.731,26.856,26.554,26.856,194545,0
2010-04-22,26.535,26.943,26.317,26.882,444513,0
2010-04-23,26.977,27.516,26.879,27.511,242942,0
2010-04-26,27.544,27.923,27.46,27.527,244811,0
2010-04-27,27.381,27.945,27.167,27.343,297494,0
2010-04-28,27.451,27.451,26.817,26.908,262614,0
2010-04-29,27.122,27.697,26.943,27.465,482096,0
2010-04-30,27.606,27.872,26.847,26.847,457608,0
2010-05-03,27.054,27.666,26.856,27.641,298811,0
2010-05-04,27.197,27.494,26.618,26.807,630079,0
2010-05-05,26.53,26.731,26.259,26.41,353991,0
2010-05-06,26.142,26.609,23.031,25.219,554100,0
2010-05-07,25.21,25.447,24.524,24.636,530725,0
2010-05-10,25.246,25.786,25.089,25.434,452211,0
2010-05-11,25.067,25.939,25.067,25.492,557064,0
2010-05-12,25.615,26.694,25.615,26.503,509128,0
2010-05-13,26.342,27.049,26.333,26.807,338130,0
2010-05-14,26.526,26.759,25.87,26.201,240031,0
2010-05-17,26.356,26.843,25.802,26.714,299767,0
2010-05-18,27.072,27.286,25.977,26.077,321021,0
2010-05-19,25.969,26.364,25.688,25.782,268781,0
2010-05-20,25.262,25.82,24.699,24.699,286504,0
2010-05-21,24.437,25.206,23.943,24.322,853105,0
2010-05-24,24.372,24.895,24.185,24.422,426147,0
2010-05-25,24.102,24.399,23.658,24.286,409399,0
2010-05-26,24.33,24.923,24.159,24.224,914156,0
2010-05-27,24.598,25.897,24.567,25.82,427208,0
2010-05-28,25.666,26,25.277,25.62,356712,0
2010-06-01,25.272,25.786,24.536,24.536,403552,0
2010-06-02,24.57,25.255,24.185,25.145,687881,0
2010-06-03,25.189,25.75,25.079,25.47,195617,0
2010-06-04,24.754,24.928,23.404,23.501,360516,0
2010-06-07,23.568,23.627,22.93,23.08,372099,0
2010-06-08,23.11,23.234,22.05,22.717,569766,0
2010-06-09,22.957,23.194,22.459,22.754,214081,0
2010-06-10,22.93,23.993,22.93,23.983,385227,0
2010-06-11,23.636,24.631,23.636,24.598,308964,0
2010-06-14,24.909,25.522,24.631,24.754,286349,0
2010-06-15,25.07,25.73,24.72,25.642,315350,0
2010-06-16,25.345,25.952,25.103,25.51,255461,0
2010-06-17,25.73,26.124,25.43,26.057,457791,0
2010-06-18,26.124,26.312,25.943,26.114,527908,0
2010-06-21,26.312,26.777,25.574,25.764,399038,0
2010-06-22,25.873,25.91,24.928,24.973,485216,0
2010-06-23,24.959,25.522,24.799,25.008,448661,0
2010-06-24,24.763,25.387,24.58,24.84,329887,0
2010-06-25,25.004,25.697,24.667,25.108,1940042,0
2010-06-28,25.138,25.615,24.799,25.38,264828,0
2010-06-29,25.018,25.15,24.284,24.448,383293,0
2010-06-30,24.511,24.748,23.864,23.883,514849,0
2010-07-01,24.046,24.196,22.957,23.606,390564,0
2010-07-02,23.756,24.02,23.15,23.282,221183,0
2010-07-06,23.681,23.769,22.396,22.483,336746,0
2010-07-07,22.637,23.313,22.401,23.299,346771,0
2010-07-08,23.554,23.808,23.194,23.777,241149,0
2010-07-09,23.804,24.046,23.623,24.02,141947,0
2010-07-12,23.983,24.113,23.706,23.83,158072,0
2010-07-13,24.167,24.973,24.002,24.891,302763,0
2010-07-14,24.741,25.125,24.57,24.869,145991,0
2010-07-15,24.826,25.013,24.111,24.575,170772,0
2010-07-16,24.318,24.346,23.558,23.58,274502,0
2010-07-19,23.733,24.012,23.333,23.751,139938,0
2010-07-20,23.391,24.52,23.391,24.492,179640,0
2010-07-21,24.606,24.857,23.615,23.777,240017,0
2010-07-22,24.067,25.299,23.96,25.255,477377,0
2010-07-23,25.055,25.952,25.018,25.888,295128,0
2010-07-26,25.961,26.308,25.629,26.293,299786,0
2010-07-27,26.364,26.812,26.114,26.182,221868,0
2010-07-28,26.074,26.308,25.397,25.584,323159,0
2010-07-29,25.755,25.991,25.062,25.563,227346,0
2010-07-30,25.154,25.154,23.703,23.746,755031,0
2010-08-02,24.122,24.122,23.519,23.8,685705,0
2010-08-03,23.619,23.83,22.129,22.215,800322,0
2010-08-04,22.278,22.686,22.129,22.396,853851,0
2010-08-05,22.251,22.445,21.813,21.997,639762,0
2010-08-06,21.729,22.261,21.638,22.186,615852,0
2010-08-09,22.427,22.496,21.947,22.168,581369,0
2010-08-10,21.857,22.074,21.496,21.768,330582,0
2010-08-11,21.367,21.541,20.501,20.786,578599,0
2010-08-12,20.452,20.904,20.313,20.628,384249,0
2010-08-13,20.492,20.725,20.152,20.313,426987,0
2010-08-16,20.147,20.568,20.032,20.318,313263,0
2010-08-17,20.524,21.027,20.364,20.677,280795,0
2010-08-18,20.695,21.427,20.401,21.084,316550,0
2010-08-19,20.936,21.164,20.142,20.437,381107,0
2010-08-20,20.357,20.769,20.032,20.437,375855,0
2010-08-23,20.844,21.602,20.593,20.607,517195,0
2010-08-24,20.357,20.636,20.027,20.046,371864,0
2010-08-25,19.952,20.401,19.765,20.335,258444,0
2010-08-26,20.423,20.667,19.943,19.975,239190,0
2010-08-27,20.238,20.383,19.765,20.318,339321,0
2010-08-30,20.202,20.473,19.787,19.806,318834,0
2010-08-31,19.731,19.926,19.37,19.686,517998,0
2010-09-01,20.051,21.225,20.051,21.084,629216,0
2010-09-02,21.151,21.492,20.832,21.483,390098,0
2010-09-03,21.638,22.134,21.597,21.947,407437,0
2010-09-07,21.923,21.927,21.125,21.251,315906,0
2010-09-08,21.298,21.69,21.198,21.526,264299,0
2010-09-09,21.76,21.914,21.462,21.638,281080,0
2010-09-10,21.686,22.059,21.686,21.979,261661,0
2010-09-13,22.21,22.935,22.198,22.874,410957,0
2010-09-14,22.869,22.892,22.21,22.224,280693,0
2010-09-15,22.159,22.427,21.847,22.3,245628,0
2010-09-16,22.238,22.432,21.884,22.101,152577,0
2010-09-17,22.364,22.717,21.943,22.496,459219,0
2010-09-20,22.559,23.346,22.194,23.303,255954,0
2010-09-21,23.248,23.248,22.641,22.645,211634,0
2010-09-22,22.483,22.917,22.148,22.427,204449,0
2010-09-23,22.148,22.828,22.148,22.364,301441,0
2010-09-24,22.743,23.531,22.743,23.531,228156,0
2010-09-27,23.593,23.818,23.243,23.342,452374,0
2010-09-28,23.387,23.448,22.952,23.359,653123,0
2010-09-29,23.257,23.979,23.257,23.575,343380,0
2010-09-30,23.842,24.248,23.222,23.463,319301,0
2010-10-01,23.645,24.042,23.457,23.842,328553,0
2010-10-04,23.711,23.896,23.114,23.497,319125,0
2010-10-05,23.741,24.699,23.535,24.57,359710,0
2010-10-06,24.474,24.749,24.117,24.341,254392,0
2010-10-07,24.418,24.86,24.242,24.492,217205,0
2010-10-08,24.549,25.391,24.515,25.055,384080,0
2010-10-11,25.194,25.444,25.018,25.023,113770,0
2010-10-12,25.055,25.075,24.662,24.763,327927,0
2010-10-13,24.914,25.184,24.64,24.909,528336,0
2010-10-14,24.836,25.175,24.58,25.018,272668,0
2010-10-15,25.349,25.38,24.716,25.112,304539,0
2010-10-18,25.112,25.255,24.878,25.042,185680,0
2010-10-19,24.598,24.844,24.098,24.19,439790,0
2010-10-20,24.365,24.976,24.229,24.598,179051,0
2010-10-21,24.732,25.046,24.291,24.631,184387,0
2010-10-22,24.662,24.737,24.403,24.704,189513,0
2010-10-25,24.943,25.255,24.818,24.9,173150,0
2010-10-26,24.844,25.61,24.741,25.094,502117,0
2010-10-27,24.909,25.098,24.46,24.882,458984,0
2010-10-28,25.062,25.067,24.479,24.628,263436,0
2010-10-29,24.47,24.836,24.16,24.647,414674,0
2010-11-01,24.671,25.145,24.346,24.589,355078,0
2010-11-02,24.986,25.584,24.891,25.407,289120,0
2010-11-03,25.5,25.545,24.952,25.312,225310,0
2010-11-04,25.584,26.162,25.487,26.023,270999,0
2010-11-05,26.09,26.465,25.789,26.317,253823,0
2010-11-08,26.298,26.526,26.081,26.337,146442,0
2010-11-09,26.342,26.342,25.807,25.957,187698,0
2010-11-10,25.87,26.36,25.777,26.36,147934,0
2010-11-11,26.009,26.391,25.851,26.227,176523,0
2010-11-12,25.92,26.086,25.674,25.716,169052,0
2010-11-15,25.87,25.977,25.61,25.87,251184,0
2010-11-16,25.624,25.931,25.214,25.452,233398,0
2010-11-17,25.515,25.662,25.166,25.246,233540,0
2010-11-18,25.735,26.746,25.735,26.49,251448,0
2010-11-19,26.526,27.162,26.222,27.122,486301,0
2010-11-22,26.86,27.622,26.342,27.357,643033,0
2010-11-23,26.956,27.021,26.4,26.943,302320,0
2010-11-24,27.237,27.94,27.237,27.738,208930,0
2010-11-26,27.498,28.026,27.498,27.719,67412,0
2010-11-29,27.442,28.065,27.144,27.974,298954,0
2010-11-30,27.584,28.067,27.584,27.828,407108,0
2010-12-01,28.065,28.504,27.896,28.169,503608,0
2010-12-02,28.069,28.482,27.868,28.396,320154,0
2010-12-03,28.219,28.44,27.923,28.207,367953,0
2010-12-06,28.065,28.426,28.065,28.272,229765,0
2010-12-07,28.504,28.504,28.236,28.422,316153,0
2010-12-08,28.504,28.504,28.174,28.356,499599,0
2010-12-09,28.526,28.526,27.818,27.91,557368,0
2010-12-10,27.877,28.396,27.733,28.231,451131,0
2010-12-13,28.341,28.523,28.285,28.294,335727,0
2010-12-14,28.46,28.539,28.387,28.523,358892,0
2010-12-15,28.452,28.649,28.341,28.346,381791,0
2010-12-16,28.391,28.949,28.293,28.914,440537,0
2010-12-17,28.974,29.382,28.631,29.251,422320,0
2010-12-20,29.377,29.425,28.944,29.175,358789,0
2010-12-21,29.254,29.545,29.036,29.479,264376,0
2010-12-22,29.5,29.57,29.277,29.474,189868,0
2010-12-23,29.465,29.613,29.272,29.281,156667,0
2010-12-27,29.184,29.406,28.894,29.254,167634,0
2010-12-28,29.251,29.627,28.561,28.689,659881,0
2010-12-29,28.833,28.912,28.54,28.647,539138,0
2010-12-30,28.674,28.78,28.55,28.576,167327,0
2010-12-31,28.37,28.521,27.986,27.986,229448,0
2011-01-03,28.375,28.908,27.996,28.615,377820,0
2011-01-04,28.804,28.825,27.769,28.174,339429,0
2011-01-05,28.105,28.663,28.105,28.414,260660,0
2011-01-06,28.383,28.383,27.42,27.631,316879,0
2011-01-07,27.724,27.905,26.86,27.295,276242,0
2011-01-10,27.149,27.451,26.847,27.237,271529,0
2011-01-11,27.377,27.872,27.171,27.773,191759,0
2011-01-12,27.955,28.43,27.955,28.356,199241,0
2011-01-13,28.303,28.596,28.105,28.46,141492,0
2011-01-14,28.312,28.927,28.312,28.886,214344,0
2011-01-18,28.723,28.877,28.298,28.706,215491,0
2011-01-19,28.706,28.741,28.247,28.316,277581,0
2011-01-20,28.294,28.477,28.001,28.073,187881,0
2011-01-21,28.791,28.791,27.786,27.811,197387,0
2011-01-24,27.854,28.53,27.636,28.164,210328,0
2011-01-25,27.948,28.523,27.948,28.494,151645,0
2011-01-26,28.625,29.078,28.447,28.526,438067,0
2011-01-27,27.706,28.615,27.701,28.32,311892,0
2011-01-28,28.262,28.37,27.003,27.233,273711,0
2011-01-31,27.334,27.728,26.995,27.308,181846,0
2011-02-01,27.515,28.543,27.515,28.136,366752,0
2011-02-02,28.056,28.174,27.068,27.484,361671,0
2011-02-03,27.394,27.879,27.152,27.276,328517,0
2011-02-04,27.3,27.494,27.189,27.373,230948,0
2011-02-07,27.381,27.807,27.272,27.484,434443,0
2011-02-08,27.475,27.658,27.118,27.658,228905,0
2011-02-09,27.479,27.694,27.241,27.41,166549,0
2011-02-10,27.209,27.42,27.08,27.303,210589,0
2011-02-11,28.092,31.249,28.092,30.704,1735324,0
2011-02-14,30.79,30.865,30.18,30.686,363341,0
2011-02-15,30.456,30.499,29.281,29.849,653178,0
2011-02-16,29.844,30.14,29.618,29.955,242610,0
2011-02-18,30.098,30.41,29.661,30.226,244852,0
2011-02-22,29.866,30.079,29.023,29.226,368836,0
2011-02-23,29.226,29.359,28.267,28.596,382627,0
2011-02-24,28.631,28.631,27.992,28.504,395754,0
2011-02-25,28.676,28.923,28.484,28.914,171476,0
2011-02-28,29.167,29.628,29.132,29.567,366733,0
2011-03-01,29.809,30.163,28.878,29.08,385480,0
2011-03-02,29.523,29.738,29.117,29.58,277166,0
2011-03-03,30.159,30.437,30.016,30.114,203662,0
2011-03-04,30.114,30.168,29.438,29.929,242307,0
2011-03-07,30.042,30.341,29.146,29.504,211968,0
2011-03-08,29.585,31.56,29.585,31.317,435901,0
2011-03-09,30.924,31.116,30.529,30.57,287940,0
2011-03-10,30.301,30.442,29.509,29.71,256203,0
2011-03-11,29.674,30.075,29.41,29.778,159646,0
2011-03-14,29.415,29.914,29.224,29.636,156200,0
2011-03-15,28.629,29.774,28.629,29.454,325786,0
2011-03-16,29.343,29.608,28.878,29.06,257410,0
2011-03-17,29.707,29.78,29.205,29.24,283945,0
2011-03-18,29.598,30.202,29.585,29.706,293679,0
2011-03-21,30.127,30.424,29.826,30.093,207819,0
2011-03-22,30.194,30.383,29.719,29.988,199004,0
2011-03-23,29.795,30.194,29.696,30.056,93569,0
2011-03-24,30.221,30.221,29.795,29.947,123540,0
2011-03-25,30.038,30.68,29.89,30.311,187261,0
2011-03-28,30.387,30.552,30.02,30.029,165926,0
2011-03-29,30.189,30.387,29.76,30.301,170506,0
2011-03-30,30.387,30.886,30.287,30.843,251068,0
2011-03-31,31.293,31.374,30.936,31.275,172182,0
2011-04-01,31.432,32.315,31.427,31.689,229781,0
2011-04-04,31.654,32.027,31.38,31.995,285907,0
2011-04-05,31.903,32.765,31.743,32.554,317960,0
2011-04-06,32.578,32.765,32.449,32.629,163315,0
2011-04-07,32.578,32.578,31.908,32.286,236964,0
2011-04-08,32.335,32.442,31.475,31.515,266259,0
2011-04-11,31.721,32.012,31.582,31.725,177451,0
2011-04-12,31.484,31.635,31.308,31.317,174209,0
2011-04-13,31.466,31.89,30.463,30.999,267290,0
2011-04-14,30.999,31.063,30.591,30.955,179124,0
2011-04-15,31.03,31.721,30.798,31.598,311817,0
2011-04-18,31.125,31.264,30.636,31.035,121440,0
2011-04-19,31.22,31.445,30.882,31.233,185645,0
2011-04-20,31.81,31.81,31.251,31.528,198162,0
2011-04-21,31.868,32.153,31.734,32.096,138677,0
2011-04-25,31.925,32.14,31.497,31.555,128309,0
2011-04-26,31.617,32.614,31.587,31.925,550065,0
2011-04-27,31.938,32.211,31.796,31.978,239855,0
2011-04-28,31.818,32.055,31.622,31.908,144167,0
2011-04-29,32.077,32.274,31.71,31.72,241170,0
2011-05-02,31.762,31.947,31.282,31.484,310086,0
2011-05-03,31.396,31.68,30.795,30.953,284403,0
2011-05-04,31.085,31.303,30.631,30.904,222794,0
2011-05-05,30.769,31.432,30.601,30.75,140609,0
2011-05-06,31.21,31.67,30.929,31.142,171206,0
2011-05-09,30.982,31.7,30.873,31.679,195157,0
2011-05-10,31.537,32.331,31.537,32.177,125577,0
2011-05-11,32.014,32.367,31.935,32.067,300446,0
2011-05-12,31.845,32.396,31.635,32.187,224587,0
2011-05-13,32.244,32.278,31.555,31.564,207114,0
2011-05-16,31.335,31.497,31.044,31.098,227472,0
2011-05-17,30.86,30.86,30.173,30.359,239182,0
2011-05-18,30.359,30.904,30.109,30.817,240345,0
2011-05-19,31.095,31.877,30.87,31.679,332957,0
2011-05-20,31.414,31.837,31.071,31.484,273011,0
2011-05-23,30.95,31.721,30.712,31.108,403862,0
2011-05-24,31.158,31.705,30.817,31.317,294743,0
2011-05-25,31.148,31.511,31.148,31.228,280236,0
2011-05-26,31.238,31.679,30.78,31.572,283187,0
2011-05-27,31.73,31.847,31.432,31.777,196426,0
2011-05-31,32.07,32.629,31.732,32.583,587671,0
2011-06-01,32.244,32.567,31.607,31.739,368121,0
2011-06-02,31.749,32.271,30.281,30.433,616835,0
2011-06-03,29.745,30.344,29.549,29.771,379481,0
2011-06-06,29.628,30.079,29.451,29.505,332544,0
2011-06-07,29.847,30.23,29.567,29.574,203693,0
2011-06-08,29.406,29.856,29.363,29.381,272707,0
2011-06-09,29.609,29.964,29.425,29.567,216476,0
2011-06-10,29.284,29.789,29.141,29.292,307691,0
2011-06-13,29.415,29.797,29.214,29.284,315181,0
2011-06-14,29.581,30.018,29.311,29.946,312731,0
2011-06-15,29.581,30.131,29.141,29.158,333650,0
2011-06-16,29.043,29.79,29.043,29.31,318336,0
2011-06-17,29.541,29.559,28.841,28.886,537669,0
2011-06-20,28.824,29.532,28.586,29.496,263251,0
2011-06-21,29.832,30.424,29.647,30.273,234238,0
2011-06-22,30.018,30.74,30.018,30.609,340347,0
2011-06-23,30.176,30.31,29.698,30.131,312791,0
2011-06-24,30.193,30.397,29.824,30.121,1424022,0
2011-06-27,30.193,30.901,30.001,30.549,289331,0
2011-06-28,30.713,30.722,30.159,30.458,295526,0
2011-06-29,30.37,30.884,30.263,30.777,449823,0
2011-06-30,30.892,31.367,30.892,31.321,323521,0
2011-07-01,31.379,32.306,31.156,32.156,405845,0
2011-07-05,32.075,32.306,31.582,31.617,308747,0
2011-07-06,31.528,31.528,31.262,31.298,309095,0
2011-07-07,31.528,32.006,31.052,31.847,197574,0
2011-07-08,31.281,31.662,31.199,31.537,157044,0
2011-07-11,31.156,31.354,30.911,30.972,162776,0
2011-07-12,30.85,31.123,30.759,30.953,190457,0
2011-07-13,31.147,31.466,30.972,31.132,185294,0
2011-07-14,31.184,31.635,30.609,30.627,181441,0
2011-07-15,30.696,32.006,30.601,30.832,239724,0
2011-07-18,30.731,31.193,30.088,30.442,158405,0
2011-07-19,30.811,31.254,30.811,31.031,226163,0
2011-07-20,31.042,31.388,30.672,30.85,88385,0
2011-07-21,30.777,31.582,30.704,31.466,136527,0
2011-07-22,31.519,32.698,31.316,32.057,292123,0
2011-07-25,31.555,32.698,31.316,31.528,659862,0
2011-07-26,30.924,30.924,29.434,30.285,1207276,0
2011-07-27,30.201,30.336,29.24,29.381,627033,0
2011-07-28,29.335,29.575,28.777,28.91,613552,0
2011-07-29,28.634,28.954,28.27,28.369,1544002,0
2011-08-01,28.647,28.867,27.7,27.932,494107,0
2011-08-02,27.767,28.146,26.876,26.876,425013,0
2011-08-03,26.986,27.436,26.515,27.162,380105,0
2011-08-04,26.724,27.045,25.456,25.456,670121,0
2011-08-05,25.748,26.215,24.35,25.942,762947,0
2011-08-08,25.526,25.933,24.112,24.112,746861,0
2011-08-09,24.731,25.334,23.723,25.059,1214978,0
2011-08-10,24.06,24.563,23.078,23.094,924663,0
2011-08-11,23.618,24.959,23.228,24.511,569649,0
2011-08-12,24.757,25.419,24.395,25.085,301368,0
2011-08-15,25.191,25.465,24.943,25.307,256285,0
2011-08-16,24.952,25.492,24.739,25.181,329347,0
2011-08-17,25.343,25.569,24.802,25.113,270740,0
2011-08-18,24.193,24.341,22.918,23.159,564723,0
2011-08-19,22.778,23.715,22.778,23.016,444492,0
2011-08-22,23.75,23.75,23.168,23.476,347011,0
2011-08-23,23.618,24.936,23.318,24.927,392921,0
2011-08-24,24.748,25.834,24.626,25.703,445736,0
2011-08-25,25.766,26.197,25.014,25.147,460588,0
2011-08-26,24.55,26.417,24.55,26.237,484052,0
2011-08-29,26.506,27.683,26.33,27.657,274233,0
2011-08-30,27.313,27.62,26.703,27.491,314153,0
2011-08-31,27.479,28.224,27.479,27.878,382320,0
2011-09-01,27.747,28.336,27.321,27.491,490537,0
2011-09-02,26.228,26.686,26.025,26.103,351089,0
2011-09-06,25.206,25.749,24.992,25.668,354613,0
2011-09-07,26.352,27.027,26.076,26.991,309638,0
2011-09-08,26.708,26.93,26.352,26.434,291709,0
2011-09-09,25.962,26.539,25.378,25.873,445774,0
2011-09-12,25.474,25.934,25.12,25.535,421046,0
2011-09-13,25.66,26.281,25.589,26.122,381379,0
2011-09-14,26.452,27.036,25.758,26.674,416869,0
2011-09-15,27.027,27.027,26.308,26.939,345700,0
2011-09-16,27.188,27.295,26.371,26.638,744408,0
2011-09-19,25.749,26.218,25.599,25.97,388117,0
2011-09-20,26.132,26.975,25.997,26.016,482390,0
2011-09-21,25.978,26.272,24.808,24.845,461016,0
2011-09-22,24.019,24.656,23.29,23.716,455940,0
2011-09-23,23.166,24.47,23.12,24.276,285185,0
2011-09-26,25.021,25.021,23.928,24.906,193650,0
2011-09-27,25.491,26.646,24.966,25.934,304783,0
2011-09-28,25.997,26.151,24.506,24.56,257976,0
2011-09-29,25.154,25.579,24.211,25.011,312748,0
2011-09-30,24.527,25.251,24.159,24.168,314862,0
2011-10-03,24.195,24.674,23.085,23.092,365909,0
2011-10-04,22.862,25.36,22.862,25.342,331139,0
2011-10-05,25.323,26.084,24.622,25.776,263817,0
2011-10-06,25.953,26.485,25.526,26.417,203477,0
2011-10-07,26.443,26.599,25.428,25.652,164415,0
2011-10-10,26.254,26.975,26.209,26.922,240093,0
2011-10-11,26.708,27.24,26.708,27.107,162105,0
2011-10-12,27.416,27.719,27.123,27.257,233908,0
2011-10-13,27.064,27.267,26.752,27.073,163072,0
2011-10-14,27.8,27.908,27.338,27.784,229578,0
2011-10-17,27.472,27.631,26.779,26.912,284049,0
2011-10-18,26.984,27.719,26.716,27.366,408291,0
2011-10-19,27.366,27.631,26.591,26.805,346562,0
2011-10-20,26.815,27.027,26.237,26.903,266400,0
2011-10-21,27.472,27.889,27.223,27.658,337104,0
2011-10-24,27.64,28.536,27.64,28.146,340727,0
2011-10-25,25.722,28.27,25.722,27.682,615067,0
2011-10-26,28.146,29.203,27.605,28.972,607168,0
2011-10-27,30.039,31.681,29.895,30.651,662435,0
2011-10-28,30.455,30.756,29.122,29.149,403125,0
2011-10-31,28.858,29.004,28.232,28.24,290715,0
2011-11-01,26.719,27.807,26.641,26.942,515857,0
2011-11-02,27.472,27.684,27.091,27.675,290474,0
2011-11-03,28.127,29.003,27.524,28.913,219337,0
2011-11-04,28.645,28.85,28.2,28.629,155988,0
2011-11-07,28.627,29.061,28.014,28.91,179105,0
2011-11-08,29.195,29.326,28.414,29.122,238329,0
2011-11-09,28.185,28.957,27.53,27.584,223955,0
2011-11-10,28.083,28.262,27.567,27.869,193883,0
2011-11-11,28.278,29.106,28.278,29.008,164124,0
2011-11-14,28.74,29.149,28.296,28.581,136898,0
2011-11-15,28.127,28.599,27.968,28.185,338914,0
2011-11-16,27.833,28.2,27.366,27.4,325630,0
2011-11-17,27.142,28.021,27.142,27.658,277943,0
2011-11-18,27.808,27.951,27.435,27.612,194040,0
2011-11-21,27.435,27.435,26.708,26.85,256274,0
2011-11-22,26.833,27.064,26.558,26.609,174097,0
2011-11-23,26.343,26.618,25.749,26.29,308294,0
2011-11-25,26.076,26.951,26.076,26.335,219663,0
2011-11-28,27.374,27.758,26.638,27.407,241076,0
2011-11-29,27.462,27.666,27.151,27.39,174936,0
2011-11-30,28.593,29.811,28.539,29.784,589856,0
2011-12-01,29.773,30.419,29.362,29.38,299739,0
2011-12-02,29.761,30.047,29.218,29.26,168313,0
2011-12-05,30.196,30.196,29.305,29.58,310312,0
2011-12-06,29.589,29.751,29.064,29.235,270852,0
2011-12-07,29.03,29.305,28.449,29.151,158776,0
2011-12-08,28.913,29.244,28.101,28.175,228527,0
2011-12-09,28.194,29.038,28.092,28.78,264638,0
2011-12-12,28.388,28.492,27.674,28.111,219586,0
2011-12-13,28.415,28.655,27.246,27.442,172007,0
2011-12-14,27.147,27.648,26.612,26.764,342875,0
2011-12-15,27.263,27.619,26.926,27.602,482696,0
2011-12-16,27.878,28.351,27.524,27.648,797126,0
2011-12-19,27.898,28.127,27.354,27.442,440580,0
2011-12-20,28.083,28.923,28.03,28.307,384293,0
2011-12-21,28.397,28.742,28.02,28.655,221074,0
2011-12-22,28.734,29.151,28.734,28.913,268391,0
2011-12-23,29.047,29.218,28.742,28.923,313237,0
2011-12-27,28.824,29.556,28.62,29.341,228485,0
2011-12-28,29.322,29.322,28.816,28.867,266584,0
2011-12-29,29.305,29.865,28.913,29.368,283523,0
2011-12-30,29.151,29.44,28.976,29.03,246480,0
2012-01-03,29.626,30.161,29.368,29.661,379740,0
2012-01-04,29.278,29.501,28.94,29.376,308598,0
2012-01-05,28.799,29.288,28.591,29.109,271335,0
2012-01-06,29.151,29.358,28.77,28.993,236916,0
2012-01-09,29.021,29.101,28.538,28.824,194532,0
2012-01-10,29.26,29.447,29.081,29.161,148799,0
2012-01-11,28.966,29.43,28.867,29.26,267017,0
2012-01-12,29.288,29.556,29.057,29.511,84072,0
2012-01-13,29.081,29.296,28.789,28.886,181966,0
2012-01-17,29.318,29.451,28.851,28.924,136204,0
2012-01-18,28.867,29.27,28.725,29.27,217413,0
2012-01-19,29.368,29.511,29.118,29.44,155157,0
2012-01-20,29.27,29.52,29.109,29.511,135514,0
2012-01-23,29.466,29.751,29.305,29.626,117235,0
2012-01-24,29.456,29.865,29.322,29.856,136986,0
2012-01-25,29.529,29.856,29.341,29.751,174062,0
2012-01-26,29.715,29.903,29.288,29.44,150604,0
2012-01-27,29.288,29.529,28.966,29.26,132486,0
2012-01-30,28.949,29.047,28.637,29.012,95857,0
2012-01-31,29.247,29.298,28.573,28.825,180404,0
2012-02-01,29.038,30.17,28.993,29.965,243540,0
2012-02-02,29.761,30.499,29.661,30.242,211823,0
2012-02-03,30.499,31.202,30.499,30.963,259607,0
2012-02-06,30.758,30.85,30.527,30.84,80453,0
2012-02-07,30.776,30.927,30.478,30.687,71088,0
2012-02-08,30.832,31.007,30.643,30.868,67794,0
2012-02-09,30.912,31.082,30.526,30.794,73418,0
2012-02-10,30.479,30.758,29.913,29.938,138401,0
2012-02-13,30.359,31.159,30.359,30.803,121468,0
2012-02-14,29.965,29.965,27.674,27.888,854598,0
2012-02-15,27.916,27.977,26.979,27.156,808241,0
2012-02-16,26.845,27.344,26.764,26.898,784270,0
2012-02-17,27.095,27.256,26.631,26.676,475762,0
2012-02-21,26.818,27.004,26.025,26.187,410927,0
2012-02-22,26.084,26.291,25.675,26.034,405477,0
2012-02-23,26.373,26.373,25.92,26.034,321258,0
2012-02-24,25.941,25.975,25.609,25.68,314578,0
2012-02-27,25.978,26.461,25.33,26.113,659781,0
2012-02-28,26.265,26.39,25.826,26.161,279287,0
2012-02-29,26.298,26.479,25.786,25.895,322700,0
2012-03-01,25.988,26.426,25.731,25.855,457864,0
2012-03-02,25.582,26.057,25.582,25.806,448347,0
2012-03-05,25.69,26.074,25.68,25.898,217596,0
2012-03-06,25.629,25.941,25.629,25.68,436136,0
2012-03-07,25.745,25.925,25.745,25.822,201227,0
2012-03-08,26.066,26.445,25.788,26.318,349954,0
2012-03-09,26.389,26.755,26.185,26.272,492893,0
2012-03-12,26.236,26.747,26.236,26.641,239846,0
2012-03-13,26.908,27.312,26.676,26.694,717662,0
2012-03-14,26.621,26.972,26.46,26.593,285610,0
2012-03-15,26.871,26.881,26.578,26.81,308162,0
2012-03-16,26.864,27.015,26.694,26.952,741619,0
2012-03-19,26.855,26.952,26.668,26.774,607371,0
2012-03-20,26.602,27.061,26.593,26.855,368201,0
2012-03-21,26.972,27.312,26.8,26.99,287611,0
2012-03-22,26.478,27.131,26.478,27.052,229795,0
2012-03-23,27.015,27.097,26.8,27.07,230924,0
2012-03-26,27.357,28.154,27.357,27.752,359929,0
2012-03-27,27.828,27.922,27.294,27.303,252590,0
2012-03-28,27.294,27.407,26.935,27.202,256555,0
2012-03-29,26.962,27.794,26.962,27.623,304934,0
2012-03-30,27.913,28.037,27.623,27.787,391719,0
2012-04-02,27.769,27.804,27.312,27.606,329815,0
2012-04-03,27.526,27.643,27.382,27.562,331675,0
2012-04-04,27.222,27.382,27.07,27.347,241330,0
2012-04-05,27.158,27.518,27.052,27.294,87495,0
2012-04-09,26.871,26.952,26.587,26.819,174323,0
2012-04-10,26.81,26.81,25.917,25.968,272404,0
2012-04-11,26.272,26.343,26.12,26.299,431307,0
2012-04-12,26.38,26.908,26.353,26.728,196877,0
2012-04-13,26.578,26.702,26.149,26.168,182573,0
2012-04-16,26.246,26.569,26.074,26.29,202942,0
2012-04-17,26.531,26.881,26.512,26.531,338633,0
2012-04-18,26.398,26.398,25.86,26.168,181291,0
2012-04-19,26.111,26.199,25.466,25.771,329942,0
2012-04-20,26.299,26.299,25.592,25.753,254861,0
2012-04-23,25.851,25.932,24.903,25.197,361799,0
2012-04-24,25.153,26.334,25.153,25.602,340816,0
2012-04-25,26.074,26.226,25.466,25.86,323683,0
2012-04-26,25.888,26.168,25.639,25.87,273214,0
2012-04-27,25.841,26.04,25.573,25.932,185931,0
2012-04-30,25.87,25.994,25.36,25.394,199272,0
2012-05-01,25.394,25.69,24.939,25.128,339432,0
2012-05-02,24.884,25.288,24.841,25.17,285830,0
2012-05-03,25.122,25.272,24.787,25.011,196958,0
2012-05-04,24.884,24.884,24.445,24.659,396126,0
2012-05-07,24.536,24.796,24.445,24.723,184522,0
2012-05-08,24.491,24.912,24.438,24.804,248746,0
2012-05-09,24.461,24.59,24.228,24.428,247921,0
2012-05-10,24.651,24.787,24.209,24.418,161942,0
2012-05-11,24.259,24.491,24.113,24.221,240196,0
2012-05-14,23.989,24.177,23.926,24.044,321114,0
2012-05-15,24.009,24.286,23.881,23.934,209279,0
2012-05-16,23.999,24.097,23.228,23.334,323534,0
2012-05-17,23.352,23.596,22.539,22.539,347054,0
2012-05-18,22.566,22.969,22.51,22.575,339846,0
2012-05-21,22.566,22.745,22.34,22.52,376245,0
2012-05-22,22.52,22.645,22.127,22.279,385226,0
2012-05-23,22.089,22.53,21.732,22.52,321186,0
2012-05-24,22.566,22.752,22.137,22.692,300025,0
2012-05-25,22.807,23.067,22.718,22.851,267797,0
2012-05-29,23.031,23.55,23.031,23.272,352243,0
2012-05-30,23.013,23.04,22.547,22.557,223485,0
2012-05-31,22.592,22.823,22.127,22.608,357595,0
2012-06-01,21.95,22.626,21.95,22.393,372657,0
2012-06-04,22.493,22.637,21.913,22.064,209491,0
2012-06-05,22.015,22.302,21.926,22.284,284653,0
2012-06-06,22.606,22.923,22.42,22.914,143979,0
2012-06-07,23.259,23.518,22.879,22.888,243395,0
2012-06-08,22.718,23.32,22.466,23.176,196806,0
2012-06-11,23.492,23.492,22.799,22.816,280271,0
2012-06-12,22.914,22.989,22.565,22.869,200416,0
2012-06-13,22.77,22.897,22.508,22.565,251713,0
2012-06-14,22.663,22.906,22.482,22.841,201634,0
2012-06-15,22.869,22.969,22.528,22.851,819501,0
2012-06-18,22.735,22.979,22.581,22.96,257734,0
2012-06-19,23.059,23.643,23.059,23.544,168845,0
2012-06-20,23.42,23.42,23.121,23.259,235890,0
2012-06-21,23.203,23.221,22.616,22.726,247549,0
2012-06-22,22.897,23.23,22.735,23.149,1120564,0
2012-06-25,22.869,23.04,22.708,22.78,185137,0
2012-06-26,22.86,22.942,22.5,22.718,234123,0
2012-06-27,22.807,23.203,22.5,23.13,200498,0
2012-06-28,22.914,23.544,22.914,23.509,180181,0
2012-06-29,24.067,24.428,23.868,24.257,191013,0
2012-07-02,24.371,24.58,24.094,24.398,355933,0
2012-07-03,24.398,24.939,24.219,24.939,115931,0
2012-07-05,24.904,25.173,24.859,25.011,163180,0
2012-07-06,24.697,25.103,24.697,24.956,201618,0
2012-07-09,24.833,25.156,24.697,24.904,234162,0
2012-07-10,25.011,25.415,24.508,24.651,132473,0
2012-07-11,24.642,24.833,24.199,24.471,320612,0
2012-07-12,24.354,24.58,24.238,24.461,193631,0
2012-07-13,24.535,24.983,24.481,24.931,100110,0
2012-07-16,24.805,24.886,24.535,24.679,111554,0
2012-07-17,24.749,25.011,24.354,24.617,121284,0
2012-07-18,24.617,24.948,24.617,24.914,107485,0
2012-07-19,24.965,25.848,24.59,24.741,133104,0
2012-07-20,24.508,24.923,24.398,24.445,223332,0
2012-07-23,23.957,24.867,23.897,24.527,199076,0
2012-07-24,24.66,25.578,22.897,23.13,587969,0
2012-07-25,22.989,23.6,22.5,22.888,503084,0
2012-07-26,23.176,23.284,22.735,22.86,253110,0
2012-07-27,22.998,23.093,22.7,22.823,712827,0
2012-07-30,22.869,23.005,22.626,22.888,419341,0
2012-07-31,22.816,23.194,22.626,22.691,208377,0
2012-08-01,22.744,22.932,22.06,22.06,209411,0
2012-08-02,21.95,22.221,21.762,21.926,169917,0
2012-08-03,22.142,22.816,22.086,22.466,191773,0
2012-08-06,22.448,22.635,22.347,22.537,207398,0
2012-08-07,22.599,22.606,22.231,22.482,1363369,0
2012-08-08,22.458,22.7,22.203,22.663,237443,0
2012-08-09,22.691,22.998,22.654,22.888,166031,0
2012-08-10,22.923,22.942,22.616,22.869,147782,0
2012-08-13,22.888,23.014,22.616,22.841,88694,0
2012-08-14,22.998,23.014,22.77,22.832,159750,0
2012-08-15,22.663,22.7,22.466,22.635,205139,0
2012-08-16,22.663,22.969,22.5,22.923,138122,0
2012-08-17,22.888,23.328,22.77,22.914,196994,0
2012-08-20,22.86,22.932,22.555,22.616,163758,0
2012-08-21,22.635,22.751,22.357,22.403,201631,0
2012-08-22,22.357,22.403,22.113,22.195,160958,0
2012-08-23,22.133,22.239,21.997,22.076,187066,0
2012-08-24,22.015,22.15,21.834,21.997,134056,0
2012-08-27,22.042,22.086,21.762,21.941,117593,0
2012-08-28,21.89,22.103,21.629,21.979,113582,0
2012-08-29,21.979,22.231,21.891,22.177,105945,0
2012-08-30,22.024,22.095,21.808,21.933,85961,0
2012-08-31,22.123,22.187,21.537,21.771,279572,0
2012-09-04,21.843,22.067,21.555,21.862,273743,0
2012-09-05,21.95,22.294,21.808,22.103,205706,0
2012-09-06,22.231,22.932,22.024,22.708,182425,0
2012-09-07,22.869,23.203,22.692,23.102,138163,0
2012-09-10,23.139,23.554,23.102,23.477,189787,0
2012-09-11,23.689,23.689,23.41,23.628,183425,0
2012-09-12,23.671,23.998,23.671,23.998,130140,0
2012-09-13,23.998,24.737,23.915,24.412,171953,0
2012-09-14,24.548,25.172,24.358,24.93,269249,0
2012-09-17,24.92,24.98,24.603,24.746,302596,0
2012-09-18,24.711,24.944,24.398,24.729,263719,0
2012-09-19,24.765,24.83,24.306,24.485,268051,0
2012-09-20,24.286,24.793,24.113,24.629,343042,0
2012-09-21,24.972,25.162,24.773,24.874,430377,0
2012-09-24,24.746,25.092,24.457,24.856,125877,0
2012-09-25,24.938,24.999,24.078,24.087,397124,0
2012-09-26,24.222,24.494,23.842,23.888,204473,0
2012-09-27,23.949,24.078,23.608,24.051,100648,0
2012-09-28,23.907,23.907,23.525,23.58,200828,0
2012-10-01,23.571,24.131,23.419,23.888,239292,0
2012-10-02,23.949,24.113,23.666,23.851,176771,0
2012-10-03,23.86,23.998,23.707,23.878,118850,0
2012-10-04,23.978,24.121,23.689,23.907,205543,0
2012-10-05,24.051,24.286,23.862,23.978,173398,0
2012-10-08,23.888,24.25,23.834,24.06,162517,0
2012-10-09,24.043,24.096,23.617,23.643,120703,0
2012-10-10,23.762,23.834,23.454,23.599,232509,0
2012-10-11,23.834,23.878,23.481,23.626,192064,0
2012-10-12,23.671,24.113,23.563,23.671,108974,0
2012-10-15,23.725,24.087,23.698,23.933,114151,0
2012-10-16,24.121,24.861,23.968,24.167,188177,0
2012-10-17,24.296,24.575,24.113,24.448,186528,0
2012-10-18,24.457,25.009,24.384,25.009,178331,0
2012-10-19,24.93,25.261,24.783,24.99,298279,0
2012-10-22,25.019,25.363,24.494,25.254,433148,0
2012-10-23,25.12,27.092,24.681,26.548,693758,0
2012-10-24,26.591,27.013,26.284,26.421,290342,0
2012-10-25,26.566,26.741,25.751,26.014,286307,0
2012-10-26,26.142,26.267,25.76,25.84,155729,0
2012-10-31,25.941,26.384,25.635,26.248,150154,0
2012-11-01,26.211,26.872,26.211,26.675,196001,0
2012-11-02,26.431,26.763,25.932,25.941,149205,0
2012-11-05,25.986,26.475,25.936,26.103,100909,0
2012-11-06,26.22,26.872,26.22,26.566,145998,0
2012-11-07,26.257,26.267,25.553,25.932,131749,0
2012-11-08,25.925,26.068,25.498,25.85,148351,0
2012-11-09,25.687,26.276,25.687,26.162,176061,0
2012-11-12,26.178,26.178,25.498,25.787,133374,0
2012-11-13,25.907,26.719,25.795,26.17,217957,0
2012-11-14,26.303,26.672,26.178,26.202,410770,0
2012-11-15,26.239,26.483,25.878,26.103,196448,0
2012-11-16,25.932,26.075,25.787,26.023,177555,0
2012-11-19,26.276,26.855,26.276,26.71,395257,0
2012-11-20,26.575,26.763,26.293,26.701,134687,0
2012-11-21,26.692,26.819,26.457,26.692,78746,0
2012-11-23,25.11,26.964,25.11,26.964,53323,0
2012-11-26,26.945,27.008,26.639,27.008,163718,0
2012-11-27,26.9,27.652,26.656,27.533,358720,0
2012-11-28,27.045,27.769,26.998,27.723,95409,0
2012-11-29,27.967,28.158,27.654,27.812,153854,0
2012-11-30,27.924,27.949,27.632,27.769,237592,0
2012-12-03,27.69,27.932,27.28,27.723,156688,0
2012-12-04,27.536,27.949,27.536,27.886,205854,0
2012-12-05,27.949,28.057,27.542,27.849,261418,0
2012-12-06,27.914,28.014,27.687,27.868,132221,0
2012-12-07,27.812,28.04,27.704,27.82,62141,0
2012-12-10,27.829,28.112,27.744,28.04,194553,0
2012-12-11,28.158,28.158,27.696,27.967,242971,0
2012-12-12,28.103,28.213,27.741,27.942,240939,0
2012-12-13,28.014,28.014,27.676,27.76,104182,0
2012-12-14,27.685,28.066,27.595,27.82,143011,0
2012-12-17,28.021,28.414,28.021,28.159,345907,0
2012-12-18,28.122,28.484,28.122,28.378,231680,0
2012-12-19,28.695,28.865,28.368,28.522,198469,0
2012-12-20,28.567,28.604,28.149,28.303,256027,0
2012-12-21,28.103,28.386,27.905,28.308,638057,0
2012-12-24,28.266,28.594,27.732,28.276,53779,0
2012-12-26,28.396,28.534,27.612,27.684,139820,0
2012-12-27,27.769,27.886,27.258,27.848,155794,0
2012-12-28,27.676,27.853,27.44,27.497,82859,0
2012-12-31,27.54,28.213,27.231,28.159,175428,0
2013-01-02,28.604,29.129,28.431,28.949,462641,0
2013-01-03,29.074,29.232,28.903,28.976,193956,0
2013-01-04,29.148,29.24,28.994,29.148,232172,0
2013-01-07,29.104,29.822,29.104,29.503,348020,0
2013-01-08,29.44,29.592,29.074,29.385,135655,0
2013-01-09,29.541,29.541,29.156,29.32,136896,0
2013-01-10,29.357,29.393,28.976,29.303,143819,0
2013-01-11,29.329,29.44,29.166,29.32,198614,0
2013-01-14,29.285,29.43,29.104,29.32,207424,0
2013-01-15,29.138,29.267,29.056,29.185,169846,0
2013-01-16,29.195,29.44,29.031,29.339,149664,0
2013-01-17,29.503,29.601,29.285,29.513,247935,0
2013-01-18,29.448,29.721,29.448,29.665,142047,0
2013-01-22,29.621,29.675,29.214,29.402,221088,0
2013-01-23,29.232,29.621,29.148,29.224,182584,0
2013-01-24,29.329,29.855,29.204,29.758,181224,0
2013-01-25,30.032,30.129,29.768,29.855,144406,0
2013-01-28,29.893,30.558,29.855,30.313,244697,0
2013-01-29,30.139,30.54,30.085,30.53,201914,0
2013-01-30,30.421,30.448,30.192,30.231,219448,0
2013-01-31,30.231,30.511,30.211,30.293,176435,0
2013-02-01,30.274,30.657,30.274,30.558,168874,0
2013-02-04,30.348,30.511,30.166,30.221,114595,0
2013-02-05,30.303,30.875,30.303,30.375,94308,0
2013-02-06,30.348,30.44,30.067,30.157,224387,0
2013-02-07,30.166,30.231,29.985,30.032,181025,0
2013-02-08,30.067,30.303,30.057,30.293,227599,0
2013-02-11,30.274,30.392,30.211,30.34,101069,0
2013-02-12,30.313,30.699,30.313,30.657,186891,0
2013-02-13,30.611,31.519,30.601,31.439,228249,0
2013-02-14,31.439,31.801,31.311,31.557,169473,0
2013-02-15,31.893,32.439,31.001,31.528,372883,0
2013-02-19,31.766,32.589,31.719,32.519,421936,0
2013-02-20,32.484,32.883,31.727,31.746,340111,0
2013-02-21,31.801,32.029,31.13,31.2,225318,0
2013-02-22,31.257,32.146,31.257,32.146,179364,0
2013-02-25,32.211,32.257,31.311,31.32,195099,0
2013-02-26,31.528,31.912,31.275,31.756,165896,0
2013-02-27,31.784,33.445,31.473,33.138,428149,0
2013-02-28,33.171,33.355,32.11,32.893,285243,0
2013-03-01,32.59,34.045,32.581,33.945,581775,0
2013-03-04,33.954,34.139,33.399,33.982,414533,0
2013-03-05,34.091,34.139,33.389,33.737,350933,0
2013-03-06,33.617,34.12,33.575,34.045,266910,0
2013-03-07,34.012,34.091,33.756,33.855,186145,0
2013-03-08,34.091,34.091,33.883,33.992,310008,0
2013-03-11,33.973,34.072,33.792,33.873,254931,0
2013-03-12,33.865,34.345,33.2,33.802,220106,0
2013-03-13,33.763,34.311,33.763,34.101,142975,0
2013-03-14,34.191,34.448,34.158,34.405,192034,0
2013-03-15,34.424,34.585,33.901,34.366,374372,0
2013-03-18,34.003,34.473,33.964,34.166,240199,0
2013-03-19,34.329,35.214,34.064,34.557,286139,0
2013-03-20,34.812,35.086,34.67,35.022,133841,0
2013-03-21,34.766,35.022,34.512,34.851,141843,0
2013-03-22,34.851,35.16,34.756,34.896,147493,0
2013-03-25,34.933,35.552,34.831,35.306,195714,0
2013-03-26,35.351,35.726,35.351,35.651,146097,0
2013-03-27,35.351,35.824,35.287,35.708,120514,0
2013-03-28,35.789,35.789,34.982,35.252,192835,0
2013-04-01,35.462,35.507,34.547,35.287,215184,0
2013-04-02,35.479,35.552,34.612,34.822,173106,0
2013-04-03,34.952,34.977,34.248,34.283,150306,0
2013-04-04,34.395,34.539,34.111,34.376,144423,0
2013-04-05,33.783,34.366,33.737,34.321,113166,0
2013-04-08,34.512,34.756,34.174,34.731,118312,0
2013-04-09,34.738,34.933,34.321,34.703,118846,0
2013-04-10,34.877,35.642,34.603,35.331,194512,0
2013-04-11,35.396,35.396,34.704,34.756,187937,0
2013-04-12,34.67,34.905,34.53,34.721,125161,0
2013-04-15,34.585,34.731,32.852,33.109,398988,0
2013-04-16,33.337,33.855,32.935,33.709,257480,0
2013-04-17,33.566,33.729,32.644,33.699,275183,0
2013-04-18,33.855,33.855,33.407,33.557,454785,0
2013-04-19,33.662,34.229,33.534,33.884,460849,0
2013-04-22,33.837,33.884,33.117,33.217,355826,0
2013-04-23,33.38,33.425,30.115,30.715,948029,0
2013-04-24,30.536,30.873,30.161,30.289,430147,0
2013-04-25,30.309,30.59,30.245,30.379,209971,0
2013-04-26,30.088,30.216,29.551,29.651,239419,0
2013-04-29,29.594,29.85,29.543,29.761,385695,0
2013-04-30,29.668,29.85,29.585,29.613,237480,0
2013-05-01,29.534,29.78,28.729,28.729,349642,0
2013-05-02,28.831,29.25,28.566,29.166,421273,0
2013-05-03,29.543,30.59,29.372,30.206,430378,0
2013-05-06,30.161,30.517,30.115,30.309,159811,0
2013-05-07,30.508,30.865,30.344,30.856,253635,0
2013-05-08,30.865,31.066,30.618,30.734,332991,0
2013-05-09,30.791,30.964,30.627,30.637,187062,0
2013-05-10,30.734,30.856,30.599,30.724,141371,0
2013-05-13,30.627,30.698,30.354,30.407,172443,0
2013-05-14,30.508,30.847,30.216,30.81,295714,0
2013-05-15,30.781,31.008,30.683,30.791,242145,0
2013-05-16,30.865,31.008,30.599,30.724,151428,0
2013-05-17,30.911,30.964,30.647,30.781,260567,0
2013-05-20,30.647,30.873,30.555,30.829,167784,0
2013-05-21,30.911,30.997,30.59,30.754,134469,0
2013-05-22,30.698,30.926,30.441,30.647,235043,0
2013-05-23,30.354,30.829,30.344,30.724,149646,0
2013-05-24,30.647,30.839,30.477,30.724,144422,0
2013-05-28,31.008,31.209,30.573,30.707,307983,0
2013-05-29,30.462,30.954,30.417,30.936,243314,0
2013-05-30,30.964,31.412,30.744,31.155,128853,0
2013-05-31,30.906,31.603,30.758,31.52,247169,0
2013-06-03,31.502,31.839,31.037,31.465,365672,0
2013-06-04,31.455,31.703,30.707,30.954,335417,0
2013-06-05,30.901,31.094,30.526,30.599,160674,0
2013-06-06,30.654,30.829,30.236,30.627,174105,0
2013-06-07,30.873,31.056,30.565,30.754,185037,0
2013-06-10,30.8,31.292,30.599,31.018,135937,0
2013-06-11,30.781,30.873,30.478,30.664,112822,0
2013-06-12,30.946,31.048,30.536,30.59,97309,0
2013-06-13,30.618,31.195,30.344,31.086,104099,0
2013-06-14,31.113,31.258,30.801,30.829,59856,0
2013-06-17,31.048,31.105,30.716,30.821,52037,0
2013-06-18,30.839,31.277,30.744,30.955,128677,0
2013-06-19,30.912,31.113,30.516,30.526,72653,0
2013-06-20,30.087,30.407,29.913,30.15,129976,0
2013-06-21,30.297,30.627,30.042,30.536,254136,0
2013-06-24,30.204,30.946,29.861,30.469,253374,0
2013-06-25,30.801,31.131,30.238,30.646,184782,0
2013-06-26,30.764,30.912,30.287,30.646,120138,0
2013-06-27,30.884,31.442,30.608,31.24,161592,0
2013-06-28,31.077,31.294,30.664,30.725,363785,0
2013-07-01,30.782,31.927,30.782,31.596,162184,0
2013-07-02,31.514,32.211,31.514,31.936,130390,0
2013-07-03,31.715,32.381,31.715,32.319,77220,0
2013-07-05,32.816,32.998,32.266,32.798,115406,0
2013-07-08,32.97,33.418,32.769,33.145,98360,0
2013-07-09,33.322,34.463,33.219,34.373,164084,0
2013-07-10,34.262,34.821,34.262,34.61,145795,0
2013-07-11,35.04,35.361,34.854,35.279,114505,0
2013-07-12,35.152,35.608,35.058,35.527,73154,0
2013-07-15,35.179,35.626,35.179,35.545,75749,0
2013-07-16,35.501,35.711,35.361,35.527,141045,0
2013-07-17,35.563,35.626,35.17,35.317,105174,0
2013-07-18,35.463,35.608,35.096,35.454,123617,0
2013-07-19,35.279,35.617,34.412,34.952,186536,0
2013-07-22,34.784,35.426,34.649,35.206,99110,0
2013-07-23,35.72,37.951,35.644,37.924,603966,0
2013-07-24,38.291,39.602,38.246,38.679,447459,0
2013-07-25,38.493,38.869,37.404,37.678,707401,0
2013-07-26,37.45,37.882,37.359,37.644,494689,0
2013-07-29,37.668,37.961,37.275,37.607,281782,0
2013-07-30,37.644,38.045,37.466,37.751,548344,0
2013-07-31,37.872,38.493,37.653,37.91,496022,0
2013-08-01,38.256,39.162,37.91,39.124,426991,0
2013-08-02,37.891,38.704,37.363,38.613,222409,0
2013-08-05,38.696,39.08,38.445,39.016,224027,0
2013-08-06,39.062,39.282,38.502,38.832,238723,0
2013-08-07,38.805,38.961,38.423,38.696,179871,0
2013-08-08,39.062,39.548,38.722,39.201,179729,0
2013-08-09,39.235,39.776,39.007,39.655,222948,0
2013-08-12,39.51,40.006,39.327,39.858,193179,0
2013-08-13,39.858,40.28,39.51,40.206,136176,0
2013-08-14,40.299,40.299,39.456,39.85,165814,0
2013-08-15,39.318,39.967,37.924,38.55,179880,0
2013-08-16,38.321,38.328,37.35,37.854,369626,0
2013-08-19,37.942,38.522,37.942,38.413,262377,0
2013-08-20,38.347,38.704,38.156,38.613,157420,0
2013-08-21,38.466,38.54,37.981,38.035,93884,0
2013-08-22,38.256,38.566,38.156,38.466,86883,0
2013-08-23,38.449,38.969,38.11,38.403,103076,0
2013-08-26,38.466,38.722,37.771,37.934,142778,0
2013-08-27,37.513,37.797,36.67,36.698,175600,0
2013-08-28,36.725,37.193,36.68,36.945,90403,0
2013-08-29,36.992,37.616,36.841,37.275,130383,0
2013-08-30,37.239,37.404,36.298,36.396,259003,0
2013-09-03,36.914,37.236,36.017,36.685,198634,0
2013-09-04,36.675,37.226,36.371,36.98,249123,0
2013-09-05,36.997,37.529,36.428,37.026,182192,0
2013-09-06,37.249,37.697,36.841,37.065,228681,0
2013-09-09,37.057,37.458,37.048,37.423,148359,0
2013-09-10,37.551,37.971,37.349,37.961,152689,0
2013-09-11,37.961,38.293,37.465,37.519,204761,0
2013-09-12,37.597,37.863,37.183,37.263,119501,0
2013-09-13,37.511,38.045,37.173,37.302,154936,0
2013-09-16,37.796,37.882,37.402,37.559,181131,0
2013-09-17,37.559,38.036,37.394,37.942,161915,0
2013-09-18,37.991,38.642,37.569,38.313,137299,0
2013-09-19,38.321,38.476,37.971,38.119,120032,0
2013-09-20,38.128,39.342,38.081,38.504,374894,0
2013-09-23,38.596,39.215,38.348,39.049,170714,0
2013-09-24,39.222,40.04,38.919,39.157,128620,0
2013-09-25,39.257,39.578,39.056,39.222,139831,0
2013-09-26,39.239,39.699,38.818,39.608,194783,0
2013-09-27,39.296,39.975,39.002,39.709,170519,0
2013-09-30,39.425,40.332,38.965,39.92,224709,0
2013-10-01,40.03,40.5,39.773,40.426,237222,0
2013-10-02,39.928,40.913,39.855,40.454,151367,0
2013-10-03,40.436,40.666,39.773,40.03,177263,0
2013-10-04,39.928,40.49,39.783,39.938,75192,0
2013-10-07,39.746,39.994,39.332,39.608,155716,0
2013-10-08,39.717,40.168,39.166,39.378,206911,0
2013-10-09,39.588,39.638,39.018,39.094,171825,0
2013-10-10,39.661,39.783,39.056,39.368,223730,0
2013-10-11,39.239,40.14,39.056,40.132,179983,0
2013-10-14,39.847,40.196,39.847,39.975,192607,0
2013-10-15,39.92,40.186,39.497,39.827,214152,0
2013-10-16,40.16,40.214,39.754,40.123,191845,0
2013-10-17,40.03,40.446,39.92,40.446,221907,0
2013-10-18,40.829,41.362,40.332,40.666,291739,0
2013-10-21,40.674,40.756,40.369,40.408,237870,0
2013-10-22,40.378,40.803,39.763,40.05,245492,0
2013-10-23,39.956,40.168,39.443,39.488,185099,0
2013-10-24,39.47,39.47,39.047,39.12,184012,0
2013-10-25,43.064,43.064,35.997,38.818,1038662,0
2013-10-28,38.716,39.985,38.443,39.947,769121,0
2013-10-29,39.947,40.462,39.847,40.378,402188,0
2013-10-30,40.436,40.985,40.068,40.454,374551,0
2013-10-31,40.316,41.079,40.214,40.811,477553,0
2013-11-01,40.774,41.187,40.196,40.72,648335,0
2013-11-04,40.446,40.73,40.269,40.545,381622,0
2013-11-05,40.462,40.683,39.994,40.378,168125,0
2013-11-06,40.628,40.942,40.342,40.657,233958,0
2013-11-07,40.747,41.132,40.186,40.204,416227,0
2013-11-08,40.178,40.509,40.076,40.214,257028,0
2013-11-11,40.113,40.113,39.524,39.947,191190,0
2013-11-12,39.819,40.408,39.628,40.168,250063,0
2013-11-13,40.03,40.378,39.8,40.204,224709,0
2013-11-14,40.094,40.417,40.03,40.369,121659,0
2013-11-15,40.306,40.784,40.103,40.657,174433,0
2013-11-18,40.793,41.023,40.554,40.701,133830,0
2013-11-19,40.774,40.949,39.791,39.837,158764,0
2013-11-20,39.865,40.369,39.524,40.011,137110,0
2013-11-21,40.178,40.949,39.956,40.756,242989,0
2013-11-22,40.811,41.096,40.306,40.666,109361,0
2013-11-25,40.674,40.856,40.398,40.657,155935,0
2013-11-26,40.637,41.079,40.48,40.895,192428,0
2013-11-27,40.895,41.299,40.829,41.262,186840,0
2013-11-29,41.407,41.464,40.866,41.336,89156,0
2013-12-02,41.427,41.446,40.581,40.847,260074,0
2013-12-03,40.756,41.345,40.408,40.426,405998,0
2013-12-04,40.168,40.598,39.46,40.059,247882,0
2013-12-05,40.426,40.958,39.652,40.436,338206,0
2013-12-06,40.829,41.464,40.536,40.904,376376,0
2013-12-09,40.847,40.913,40.132,40.316,195328,0
2013-12-10,40.16,40.618,39.904,39.912,190785,0
2013-12-11,39.975,40.262,38.988,39.442,137972,0
2013-12-12,39.727,39.727,39.144,39.254,165628,0
2013-12-13,39.478,39.884,39.144,39.67,176076,0
2013-12-16,39.92,40.98,39.783,40.832,190902,0
2013-12-17,40.566,40.723,39.855,40.169,142309,0
2013-12-18,40.187,41.294,39.874,41.191,176151,0
2013-12-19,41.082,41.082,40.353,40.676,217074,0
2013-12-20,40.611,41.284,40.252,41.258,530295,0
2013-12-23,41.534,41.534,40.999,41.479,203218,0
2013-12-24,41.487,42.17,41.393,42.069,104199,0
2013-12-26,42.206,42.29,41.865,41.994,101745,0
2013-12-27,42.16,42.427,41.902,42.059,148057,0
2013-12-30,41.912,42.548,41.775,42.427,174196,0
2013-12-31,42.511,42.521,42.17,42.308,158578,0
2014-01-02,42.059,42.151,41.663,41.893,218749,0
2014-01-03,41.811,42.585,41.811,42.299,218447,0
2014-01-06,42.355,42.408,41.746,41.95,337985,0
2014-01-07,42.225,42.427,41.893,42.28,243140,0
2014-01-08,42.096,42.417,41.746,42.012,212442,0
2014-01-09,42.059,42.331,41.819,42.234,236171,0
2014-01-10,42.365,42.408,41.624,41.912,217909,0
2014-01-13,41.682,42.012,40.745,41.312,248103,0
2014-01-14,41.507,42.05,41.191,41.792,174956,0
2014-01-15,41.819,42.365,41.624,41.976,265200,0
2014-01-16,41.836,42.326,41.377,41.596,247521,0
2014-01-17,41.487,41.855,41.303,41.487,186608,0
2014-01-21,41.653,41.792,41.459,41.653,174956,0
2014-01-22,41.717,41.766,41.507,41.708,195455,0
2014-01-23,41.479,41.534,41.026,41.303,247194,0
2014-01-24,41.57,41.57,40.326,40.353,286570,0
2014-01-27,40.37,40.37,39.144,39.144,202831,0
2014-01-28,39.184,39.184,38.538,38.823,288305,0
2014-01-29,38.113,39.126,38.113,38.49,224202,0
2014-01-30,38.814,38.944,38.188,38.547,207823,0
2014-01-31,37.884,38.547,37.884,38.197,329702,0
2014-02-03,38.197,38.472,36.435,36.858,221721,0
2014-02-04,37.036,37.09,36.36,36.472,258189,0
2014-02-05,35.967,36.591,35.881,36.481,212680,0
2014-02-06,36.547,36.988,36.323,36.509,276484,0
2014-02-07,36.611,36.95,36.416,36.628,175119,0
2014-02-10,36.611,36.832,36.12,36.74,251261,0
2014-02-11,36.787,37.395,36.636,37.273,229014,0
2014-02-12,37.348,37.706,36.98,37.386,172949,0
2014-02-13,37.395,38.639,37.135,37.964,433532,0
2014-02-14,37.781,39.736,37.781,38.232,429038,0
2014-02-18,38.122,38.425,37.912,37.927,274177,0
2014-02-19,37.866,38.591,37.866,38.141,314929,0
2014-02-20,38.232,38.472,37.825,38.334,175037,0
2014-02-21,38.538,38.82,38.161,38.611,283471,0
2014-02-24,38.678,38.944,38.453,38.582,342428,0
2014-02-25,38.49,38.748,38.334,38.648,176094,0
2014-02-26,38.804,39.091,38.591,38.879,287080,0
2014-02-27,38.814,38.988,38.611,38.814,339009,0
2014-02-28,38.926,39.736,38.564,39.303,287793,0
2014-03-03,39.293,39.56,38.751,39.194,267433,0
2014-03-04,39.646,40.492,39.34,40.492,310447,0
2014-03-05,40.519,40.556,40.041,40.448,194785,0
2014-03-06,40.418,40.633,40.123,40.326,234542,0
2014-03-07,40.492,40.695,40.161,40.27,126213,0
2014-03-10,40.132,40.136,39.577,39.646,116056,0
2014-03-11,39.708,39.763,38.146,38.297,200578,0
2014-03-12,38.131,38.232,37.761,38.094,169781,0
2014-03-13,38.179,38.179,37.213,37.223,175185,0
2014-03-14,37.131,37.713,36.873,37.409,253405,0
2014-03-17,37.456,38.222,37.179,37.983,201233,0
2014-03-18,38.074,38.436,37.761,38.084,209784,0
2014-03-19,38.169,38.696,37.911,38.205,152705,0
2014-03-20,38.003,38.972,38.003,38.908,182296,0
2014-03-21,39.167,39.925,39.084,39.187,313417,0
2014-03-24,39.297,39.547,38.39,38.928,159776,0
2014-03-25,39.362,39.537,38.463,38.573,135082,0
2014-03-26,38.928,39.268,37.429,37.473,157935,0
2014-03-27,37.519,37.519,36.724,36.908,189985,0
2014-03-28,36.578,37.538,36.578,36.936,263973,0
2014-03-31,37.123,38.038,36.724,37.993,218300,0
2014-04-01,38.169,38.955,37.983,38.908,145510,0
2014-04-02,38.964,39.417,38.486,39.018,150010,0
2014-04-03,39.028,39.028,37.944,38.197,198005,0
2014-04-04,38.539,38.602,37.05,37.419,242574,0
2014-04-07,36.892,37.27,36.578,36.81,256874,0
2014-04-08,36.724,36.771,34.415,34.57,1208934,0
2014-04-09,34.588,35.282,34.098,35.272,454000,0
2014-04-10,35.227,35.551,34.736,34.913,220783,0
2014-04-11,34.833,35.063,34.514,34.772,202522,0
2014-04-14,34.951,35.143,34.356,34.541,398155,0
2014-04-15,34.645,34.782,33.913,34.579,393042,0
2014-04-16,34.922,35.153,34.635,34.894,244990,0
2014-04-17,35.374,35.374,34.848,34.951,229683,0
2014-04-21,35.05,35.217,34.674,35.107,158976,0
2014-04-22,35.162,35.322,34.986,35.012,182327,0
2014-04-23,34.959,35.402,34.717,35.134,380611,0
2014-04-24,35.134,35.134,32.821,34.246,603424,0
2014-04-25,34.217,34.442,33.656,34.227,561091,0
2014-04-28,34.395,35.003,34.098,34.596,336001,0
2014-04-29,34.434,34.752,34.227,34.434,337495,0
2014-04-30,34.32,34.782,34.246,34.717,375259,0
2014-05-01,34.415,34.951,34.254,34.635,240857,0
2014-05-02,34.514,35.148,34.39,34.596,226311,0
2014-05-05,34.356,34.645,34.282,34.596,109953,0
2014-05-06,34.541,34.692,34.227,34.395,238884,0
2014-05-07,34.449,34.606,33.939,34.56,295738,0
2014-05-08,34.532,35.383,34.514,34.625,211580,0
2014-05-09,34.264,35.012,34.264,34.932,245753,0
2014-05-12,35.058,36.263,34.903,35.958,211402,0
2014-05-13,35.863,35.863,35.195,35.576,295426,0
2014-05-14,35.585,35.585,34.752,34.913,237362,0
2014-05-15,34.683,35.227,34.164,35.077,210224,0
2014-05-16,35.245,35.449,34.848,35.411,204828,0
2014-05-19,35.3,36.161,35.3,35.939,167795,0
2014-05-20,35.773,35.92,35.43,35.44,405132,0
2014-05-21,35.523,35.8,34.913,35.542,140083,0
2014-05-22,35.533,36.605,35.523,36.382,204943,0
2014-05-23,36.465,37.002,36.225,36.873,147728,0
2014-05-27,37.204,37.797,36.73,37.213,117604,0
2014-05-28,37.058,37.058,36.484,36.64,234270,0
2014-05-29,36.837,36.837,36.429,36.587,116000,0
2014-05-30,36.762,37.179,36.512,36.845,159004,0
2014-06-02,36.975,38.028,36.57,36.771,175570,0
2014-06-03,36.649,37.179,36.311,36.965,268485,0
2014-06-04,36.724,37.16,36.649,37.011,105745,0
2014-06-05,37.14,38.324,37.068,38.188,204332,0
2014-06-06,38.447,38.669,37.761,38.121,151520,0
2014-06-09,37.835,38.679,37.825,38.622,121468,0
2014-06-10,38.602,38.669,37.797,38.42,179232,0
2014-06-11,38.24,38.697,37.971,38.187,119745,0
2014-06-12,38.168,38.334,37.693,38.01,108153,0
2014-06-13,37.934,37.934,37.36,37.621,119549,0
2014-06-16,37.545,37.71,37.136,37.249,130582,0
2014-06-17,37.266,38.037,37.127,37.702,196771,0
2014-06-18,37.72,37.895,37.452,37.853,133483,0
2014-06-19,37.71,37.899,37.593,37.658,126385,0
2014-06-20,37.583,37.629,36.97,37.507,408315,0
2014-06-23,37.674,37.836,37.193,37.516,177951,0
2014-06-24,37.397,38.178,37.275,37.649,269398,0
2014-06-25,37.388,37.777,37.275,37.629,187114,0
2014-06-26,37.555,37.73,37.082,37.36,180818,0
2014-06-27,37.323,38.093,37.155,38.01,746592,0
2014-06-30,37.853,38.52,37.634,38.491,238260,0
2014-07-01,38.51,38.993,38.51,38.613,256434,0
2014-07-02,38.68,39.18,38.557,39.049,252320,0
2014-07-03,39.401,39.521,39.068,39.44,87023,0
2014-07-07,39.29,39.29,38.689,38.834,157420,0
2014-07-08,38.742,38.742,38.099,38.428,193477,0
2014-07-09,38.473,38.473,37.961,38.018,131167,0
2014-07-10,37.275,37.573,36.849,36.921,209847,0
2014-07-11,36.814,36.814,36.337,36.581,182912,0
2014-07-14,36.794,37.36,36.625,37.285,248025,0
2014-07-15,37.275,37.47,36.841,37.127,131827,0
2014-07-16,37.342,37.388,36.639,36.96,162817,0
2014-07-17,36.662,36.867,36.347,36.459,201544,0
2014-07-18,36.477,37.229,36.384,37.155,146635,0
2014-07-21,36.98,36.98,36.412,36.525,103721,0
2014-07-22,36.699,37.082,36.625,36.877,90807,0
2014-07-23,36.886,37.769,36.535,37.219,296647,0
2014-07-24,37.47,38.938,36.905,37.862,277316,0
2014-07-25,37.498,37.975,36.841,36.886,160668,0
2014-07-28,36.849,36.849,36.236,36.328,288445,0
2014-07-29,36.432,37.026,36.208,36.366,184288,0
2014-07-30,36.39,36.921,36.39,36.682,162769,0
2014-07-31,36.347,36.347,35.718,35.809,249761,0
2014-08-01,35.855,36.134,35.439,35.809,242310,0
2014-08-04,36.573,37.073,35.835,36.682,240444,0
2014-08-05,36.635,36.921,36.313,36.608,131445,0
2014-08-06,36.45,37.127,36.432,36.662,115832,0
2014-08-07,36.757,36.95,36.208,36.468,100797,0
2014-08-08,36.459,37.397,36.357,37.184,160865,0
2014-08-11,37.397,38.065,36.997,37.769,213264,0
2014-08-12,37.611,37.899,37.21,37.295,117714,0
2014-08-13,37.379,38.297,37.35,38.159,168330,0
2014-08-14,38.212,38.454,37.986,38.13,118105,0
2014-08-15,38.491,38.52,37.899,38.204,209269,0
2014-08-18,38.491,38.797,38.255,38.732,132397,0
2014-08-19,38.742,38.974,38.645,38.781,75295,0
2014-08-20,38.65,38.714,37.899,38.279,97559,0
2014-08-21,38.159,38.482,37.644,38.42,172744,0
2014-08-22,38.334,38.51,38.037,38.317,82776,0
2014-08-25,38.593,38.593,37.693,37.961,115110,0
2014-08-26,37.942,38.491,37.921,38.279,99408,0
2014-08-27,38.279,38.529,37.924,38.073,65700,0
2014-08-28,37.951,38.26,37.665,37.871,57234,0
2014-08-29,37.909,37.924,37.239,37.73,134445,0
2014-09-02,38.018,38.574,37.702,38.352,135717,0
2014-09-03,38.428,38.797,37.924,38.103,214954,0
2014-09-04,38.149,38.539,37.814,38.037,82304,0
2014-09-05,37.843,38.047,37.602,37.871,78607,0
2014-09-08,37.749,37.749,37.288,37.434,91530,0
2014-09-09,37.425,37.545,36.895,36.95,114580,0
2014-09-10,36.95,37.275,36.699,37.229,63432,0
2014-09-11,36.885,37.964,36.885,37.912,100458,0
2014-09-12,38.021,38.351,37.859,38.152,220478,0
2014-09-15,38.198,38.198,37.612,37.864,93489,0
2014-09-16,37.594,38.207,37.435,37.892,121718,0
2014-09-17,37.927,38.076,37.36,37.892,102028,0
2014-09-18,38.142,38.282,37.655,38.086,98833,0
2014-09-19,38.162,38.19,37.09,37.21,374326,0
2014-09-22,37.099,37.275,36.391,36.651,185837,0
2014-09-23,36.522,36.616,36.011,36.021,147738,0
2014-09-24,36.12,36.325,34.836,35.896,242815,0
2014-09-25,35.878,36.3,35.181,35.517,146431,0
2014-09-26,35.563,35.654,35.199,35.478,129405,0
2014-09-29,35.107,35.693,35.107,35.654,111298,0
2014-09-30,35.702,35.702,34.975,34.994,250013,0
2014-10-01,34.864,35.143,33.999,34.276,250750,0
2014-10-02,34.268,35.087,34.268,35.022,110093,0
2014-10-03,35.385,35.654,34.873,34.892,96083,0
2014-10-06,34.957,35.116,34.585,34.741,90238,0
2014-10-07,34.48,34.789,34.129,34.201,119843,0
2014-10-08,34.109,35.32,34.043,35.236,170634,0
2014-10-09,35.116,35.227,34.276,34.438,164512,0
2014-10-10,34.286,35.19,34.062,34.724,176428,0
2014-10-13,34.705,35.822,34.585,35.227,244296,0
2014-10-14,35.412,36.07,35.19,35.246,282511,0
2014-10-15,34.705,36.325,34.593,36.12,177511,0
2014-10-16,35.627,36.502,35.627,36.386,169313,0
2014-10-17,36.895,36.969,36.12,36.429,148855,0
2014-10-20,36.169,36.802,36.169,36.746,175058,0
2014-10-21,37.025,38.321,36.979,38.254,173612,0
2014-10-22,38.486,38.761,37.864,38.086,302084,0
2014-10-23,38.19,38.655,36.474,36.606,464226,0
2014-10-24,36.717,37.304,36.448,36.717,138404,0
2014-10-27,36.474,36.93,36.159,36.848,261710,0
2014-10-28,36.912,38.259,36.912,38.225,279992,0
2014-10-29,38.384,38.655,37.873,38.198,159102,0
2014-10-30,37.994,38.588,37.883,38.182,174552,0
2014-10-31,39.093,39.444,38.142,38.906,312680,0
2014-11-03,39.065,39.177,38.394,38.588,212948,0
2014-11-04,38.505,38.944,38.264,38.655,221659,0
2014-11-05,38.84,39.25,38.468,39.101,203387,0
2014-11-06,39.065,39.355,38.786,39.167,222991,0
2014-11-07,39.037,39.595,38.777,39.511,176106,0
2014-11-10,39.511,39.854,39.223,39.783,211683,0
2014-11-11,39.716,39.745,39.353,39.567,212725,0
2014-11-12,39.279,40.067,39.019,39.819,304276,0
2014-11-13,39.51,40.024,39.51,39.885,294894,0
2014-11-14,39.81,40.135,39.773,39.819,159538,0
2014-11-17,39.651,39.856,39.288,39.316,178504,0
2014-11-18,39.363,39.503,39.065,39.316,109141,0
2014-11-19,39.288,39.288,38.552,38.84,147647,0
2014-11-20,38.57,39.25,38.347,39.216,146731,0
2014-11-21,38.944,39.698,38.254,38.561,204325,0
2014-11-24,38.618,39.259,38.618,39.111,118660,0
2014-11-25,39.167,39.456,38.906,39.206,99150,0
2014-11-26,39.147,39.25,38.963,39.177,104912,0
2014-11-28,39.25,39.25,38.152,38.244,190742,0
2014-12-01,38.244,38.468,37.835,37.845,163178,0
2014-12-02,37.964,38.543,37.722,38.443,80409,0
2014-12-03,38.337,39.046,38.068,38.729,134627,0
2014-12-04,38.655,39.027,38.068,38.311,131932,0
2014-12-05,38.301,38.981,38.301,38.636,123854,0
2014-12-08,38.404,38.702,37.84,38.013,144960,0
2014-12-09,37.954,40.191,37.416,40.072,342490,0
2014-12-10,39.669,40.054,38.106,38.142,163251,0
2014-12-11,38.452,38.805,37.273,37.534,241180,0
2014-12-12,36.627,37.216,35.722,36.965,298058,0
2014-12-15,37.246,37.246,36.451,36.843,314474,0
2014-12-16,36.741,37.77,36.526,37.18,251980,0
2014-12-17,37.216,38.496,36.936,38.42,163141,0
2014-12-18,39.002,39.434,38.375,39.283,201510,0
2014-12-19,39.226,39.258,38.6,38.786,629696,0
2014-12-22,38.919,39.394,38.749,39.31,177673,0
2014-12-23,39.488,39.993,39.329,39.414,137562,0
2014-12-24,39.394,39.694,39.058,39.292,84128,0
2014-12-26,39.451,40.203,39.451,39.881,59065,0
2014-12-29,39.833,40.374,39.6,40.236,106345,0
2014-12-30,40.124,40.508,39.91,40.218,86787,0
2014-12-31,40.452,40.479,39.376,39.404,146559,0
2015-01-02,39.46,39.58,38.283,38.881,110932,0
2015-01-05,38.544,38.937,38.207,38.274,215576,0
2015-01-06,38.395,38.469,37.684,38.106,193260,0
2015-01-07,38.321,38.452,37.554,37.778,126657,0
2015-01-08,38.142,38.496,37.74,38.302,115626,0
2015-01-09,38.356,38.554,37.973,38.03,80085,0
2015-01-12,38.003,38.003,37.377,37.488,122892,0
2015-01-13,37.882,38.731,37.45,37.963,146717,0
2015-01-14,37.582,37.993,37.573,37.872,86816,0
2015-01-15,37.891,38.05,36.768,37.077,142285,0
2015-01-16,36.946,37.273,36.702,36.936,423019,0
2015-01-20,37.282,37.311,36.807,36.917,489895,0
2015-01-21,36.6,37.216,36.6,36.807,349038,0
2015-01-22,36.926,37.348,36.385,37.292,416056,0
2015-01-23,37.263,38.395,37.216,38.338,214604,0
2015-01-26,38.321,38.815,37.911,38.572,150907,0
2015-01-27,38.114,38.61,37.935,38.142,116575,0
2015-01-28,38.434,38.434,37.479,37.72,119392,0
2015-01-29,37.71,38.677,37.321,38.667,110484,0
2015-01-30,38.657,38.657,37.639,37.674,186787,0
2015-02-02,37.844,38.106,37.311,38.106,163802,0
2015-02-03,38.434,39.498,38.19,39.244,258517,0
2015-02-04,39.235,40.394,38.993,39.141,272232,0
2015-02-05,39.32,40.059,39.076,39.955,123848,0
2015-02-06,40.059,40.852,39.853,40.302,158078,0
2015-02-09,39.779,40.554,39.665,39.665,137350,0
2015-02-10,40.041,40.152,39.366,39.881,144329,0
2015-02-11,39.853,40.365,39.507,40.114,125459,0
2015-02-12,40.358,41.115,40.358,40.778,154925,0
2015-02-13,40.862,41.638,40.862,41.273,183498,0
2015-02-17,41.45,41.974,37.935,38.152,522549,0
2015-02-18,37.963,37.963,36.555,37.226,437321,0
2015-02-19,37.031,37.993,36.783,37.62,217872,0
2015-02-20,37.441,38.216,37.316,38.182,357714,0
2015-02-23,38.162,38.338,37.592,37.815,252361,0
2015-02-24,37.77,38.329,37.77,38.133,248534,0
2015-02-25,38.059,38.39,37.834,38.123,296042,0
2015-02-26,38.142,38.216,37.882,38.021,142156,0
2015-02-27,37.926,38.133,37.693,37.75,258651,0
2015-03-02,37.702,38.133,37.554,37.891,203609,0
2015-03-03,37.73,37.74,37.216,37.441,315310,0
2015-03-04,37.387,37.524,37.19,37.469,273261,0
2015-03-05,37.459,37.459,36.835,37.18,185420,0
2015-03-06,36.843,37.282,36.843,36.955,211526,0
2015-03-09,36.965,37.161,36.861,36.917,180928,0
2015-03-10,36.423,36.907,36.198,36.487,231320,0
2015-03-11,36.516,36.769,36.253,36.61,340300,0
2015-03-12,36.6,37.519,36.6,37.483,290406,0
2015-03-13,37.333,37.38,35.776,36.413,273134,0
2015-03-16,36.694,37.2,36.122,37.144,178998,0
2015-03-17,36.977,37.688,36.844,37.568,194352,0
2015-03-18,37.398,37.596,36.844,37.519,247654,0
2015-03-19,37.473,37.679,37.266,37.417,131876,0
2015-03-20,37.755,38.363,37.596,38.326,281025,0
2015-03-23,38.345,38.533,37.969,38.261,147867,0
2015-03-24,38.197,38.598,38.027,38.073,183582,0
2015-03-25,38.092,38.588,37.548,37.586,210447,0
2015-03-26,37.491,38.363,37.079,37.389,158743,0
2015-03-27,37.304,37.614,37.144,37.483,187740,0
2015-03-30,37.679,38.158,37.633,37.949,132517,0
2015-03-31,37.568,38.57,37.568,38.45,157147,0
2015-04-01,38.299,39.602,38.213,39.48,292749,0
2015-04-02,39.461,40.063,39.254,39.509,210662,0
2015-04-06,39.461,40.118,39.311,39.772,151173,0
2015-04-07,39.772,39.884,39.02,39.049,137626,0
2015-04-08,39.836,39.912,39.151,39.836,126652,0
2015-04-09,39.826,39.894,39.049,39.303,106573,0
2015-04-10,39.527,39.724,39.219,39.264,67697,0
2015-04-13,39.236,39.48,39.2,39.34,63219,0
2015-04-14,39.274,39.311,38.786,39.2,104478,0
2015-04-15,39.303,40.098,39.151,39.686,106850,0
2015-04-16,39.612,39.782,39.49,39.592,74978,0
2015-04-17,39.236,39.573,38.45,38.739,157676,0
2015-04-20,38.588,39.377,38.588,39.293,199540,0
2015-04-21,39.518,39.518,38.861,38.899,128759,0
2015-04-22,38.842,39.227,38.495,39.039,118618,0
2015-04-23,39.254,40.202,38.645,39.724,285715,0
2015-04-24,39.686,40.333,39.311,39.461,221609,0
2015-04-27,39.219,39.772,38.702,38.908,186781,0
2015-04-28,38.918,39.509,38.627,39.452,127932,0
2015-04-29,39.321,39.444,38.693,38.72,155437,0
2015-04-30,38.542,39.03,38.036,38.092,268550,0
2015-05-01,38.129,38.57,37.877,38.197,122176,0
2015-05-04,38.222,38.711,38.036,38.299,110233,0
2015-05-05,38.073,38.758,37.906,38.073,129212,0
2015-05-06,38.111,38.852,37.765,37.839,154595,0
2015-05-07,38.232,38.232,37.37,37.553,219466,0
2015-05-08,37.989,38.129,37.519,37.538,314393,0
2015-05-11,37.528,38.082,37.528,37.829,387740,0
2015-05-12,37.829,38.412,37.417,38.178,193457,0
2015-05-13,38.326,38.504,37.501,37.558,156717,0
2015-05-14,37.765,38.197,37.662,38.046,235394,0
2015-05-15,38.018,38.319,37.688,37.969,163251,0
2015-05-18,37.725,38.027,37.633,37.82,163544,0
2015-05-19,37.886,38.064,37.35,37.38,196990,0
2015-05-20,37.501,37.51,37.07,37.304,213114,0
2015-05-21,37.193,37.37,36.789,36.808,343817,0
2015-05-22,36.769,37.333,36.637,36.751,273347,0
2015-05-26,36.657,37.295,36.102,36.327,241521,0
2015-05-27,36.327,37.06,36.206,36.938,210342,0
2015-05-28,36.928,37.098,36.647,36.909,114236,0
2015-05-29,36.761,36.854,36.132,36.432,132836,0
2015-06-01,36.862,40.438,36.065,37.38,70204,0
2015-06-02,37.323,40.333,36.657,36.779,136281,0
2015-06-03,36.977,38.046,36.574,37.436,179211,0
2015-06-04,37.144,38.018,36.496,36.872,131556,0
2015-06-05,36.918,37.389,36.574,37.249,120893,0
2015-06-08,37.07,37.969,36.892,37.003,94564,0
2015-06-09,37.003,37.586,36.647,36.977,108319,0
2015-06-10,37.003,38.111,37.003,37.801,128388,0
2015-06-11,37.585,37.99,37.303,37.387,107821,0
2015-06-12,37.273,37.358,36.916,36.935,99547,0
2015-06-15,36.371,36.785,36.032,36.738,183370,0
2015-06-16,36.56,37.227,36.437,36.682,199199,0
2015-06-17,36.925,36.945,36.155,36.361,174126,0
2015-06-18,36.54,37.613,36.361,37.341,182627,0
2015-06-19,36.709,37.623,36.56,37.378,268894,0
2015-06-22,37.368,37.783,37.227,37.426,93916,0
2015-06-23,37.264,37.698,37.132,37.652,83356,0
2015-06-24,37.613,37.916,37.181,37.247,122068,0
2015-06-25,37.509,37.509,36.898,37.162,78192,0
2015-06-26,37.255,37.509,36.907,37.132,508782,0
2015-06-29,36.447,37.191,36.22,36.238,130039,0
2015-06-30,36.662,37.341,36.306,36.945,244873,0
2015-07-01,37.181,37.264,36.428,36.474,208335,0
2015-07-02,36.643,36.728,35.938,36.371,102415,0
2015-07-06,36.004,36.531,36.004,36.361,158296,0
2015-07-07,36.322,36.371,35.712,36.277,271866,0
2015-07-08,35.881,36.267,35.815,36.096,206317,0
2015-07-09,36.57,36.57,36.077,36.409,162652,0
2015-07-10,36.757,36.992,36.437,36.728,113890,0
2015-07-13,36.984,37.378,36.765,37.02,161165,0
2015-07-14,36.925,37.247,36.859,37.067,99456,0
2015-07-15,37.123,37.312,36.634,36.785,92646,0
2015-07-16,37.057,37.358,36.738,36.984,151392,0
2015-07-17,36.992,36.992,36.437,36.757,122918,0
2015-07-20,36.765,36.775,36.21,36.286,130887,0
2015-07-21,36.192,36.511,35.863,35.994,118777,0
2015-07-22,35.797,36.184,35.664,35.769,85735,0
2015-07-23,35.534,36.464,33.197,33.313,436537,0
2015-07-24,34.252,34.252,32.52,32.879,341667,0
2015-07-27,32.568,33.34,32.53,33.178,333805,0
2015-07-28,33.395,33.678,32.821,33.612,189213,0
2015-07-29,33.558,34.196,33.461,33.885,133117,0
2015-07-30,33.802,34.789,33.802,34.337,175190,0
2015-07-31,34.281,34.874,34.281,34.658,148097,0
2015-08-03,34.741,35.053,34.15,34.187,125111,0
2015-08-04,34.215,34.545,33.82,33.856,203874,0
2015-08-05,34.072,34.696,33.915,34.252,142044,0
2015-08-06,34.319,34.319,33.697,33.802,191151,0
2015-08-07,33.538,33.895,33.378,33.528,137047,0
2015-08-10,33.802,34.205,33.451,33.98,143847,0
2015-08-11,33.763,33.915,33.461,33.829,179291,0
2015-08-12,33.745,34.169,33.745,33.885,390538,0
2015-08-13,33.838,34.271,33.602,33.866,271548,0
2015-08-14,33.755,34.3,33.755,34.036,141936,0
2015-08-17,33.924,34.658,33.856,34.018,159996,0
2015-08-18,33.99,34.443,33.669,33.875,240420,0
2015-08-19,33.63,34.384,33.433,34.082,323713,0
2015-08-20,33.773,33.942,33.395,33.395,128019,0
2015-08-21,32.804,33.567,32.804,33.038,194208,0
2015-08-24,32.239,33.124,31.607,32.041,224319,0
2015-08-25,32.614,32.982,30.968,31.128,184325,0
2015-08-26,31.843,31.862,30.818,31.664,166584,0
2015-08-27,31.881,32.34,31.588,32.069,138111,0
2015-08-28,31.918,32.576,31.918,32.437,156598,0
2015-08-31,32.35,32.804,32.229,32.475,155110,0
2015-09-01,31.975,32.33,31.222,31.297,247538,0
2015-09-02,31.693,31.693,30.968,31.495,270593,0
2015-09-03,31.514,31.995,31.514,31.749,107302,0
2015-09-04,31.287,31.833,31.287,31.447,110914,0
2015-09-08,31.899,32.321,31.674,31.899,156810,0
2015-09-09,32.163,32.437,31.297,31.335,282385,0
2015-09-10,31.184,31.439,31.005,31.033,205003,0
2015-09-11,30.778,31.156,30.306,31.024,230407,0
2015-09-14,31.033,31.232,30.693,30.845,145564,0
2015-09-15,30.845,31.081,30.721,30.94,207768,0
2015-09-16,31.043,31.525,30.882,31.232,188832,0
2015-09-17,31.203,31.884,31.195,31.506,186957,0
2015-09-18,30.958,31.307,30.958,31.195,354074,0
2015-09-21,31.478,31.969,31.288,31.421,130858,0
2015-09-22,31.185,31.252,30.76,30.817,177301,0
2015-09-23,30.845,30.968,30.391,30.401,173659,0
2015-09-24,30.25,30.543,30.042,30.401,224468,0
2015-09-25,30.598,31.072,30.391,30.807,282350,0
2015-09-28,30.701,30.721,30.201,30.221,206333,0
2015-09-29,30.192,30.43,29.719,30.088,235273,0
2015-09-30,30.381,30.693,30.267,30.657,326990,0
2015-10-01,30.475,30.845,30.097,30.523,189678,0
2015-10-02,30.267,31.043,30.136,31.024,174763,0
2015-10-05,31.195,31.677,31.195,31.629,183444,0
2015-10-06,31.582,31.629,31.28,31.366,232524,0
2015-10-07,31.61,32.356,30.523,32.326,191689,0
2015-10-08,32.224,33.008,31.61,32.772,164606,0
2015-10-09,32.867,33.123,32.742,32.762,113724,0
2015-10-12,32.802,32.829,31.687,32.518,286688,0
2015-10-13,32.292,32.752,32.148,32.158,226598,0
2015-10-14,32.13,32.461,31.732,31.762,182696,0
2015-10-15,31.827,31.95,31.431,31.818,208933,0
2015-10-16,31.913,32.49,31.458,32.139,161645,0
2015-10-19,32.083,32.336,31.884,32.111,172315,0
2015-10-20,32.037,32.443,31.827,31.893,206122,0
2015-10-21,32.631,34.871,32.027,33.878,457006,0
2015-10-22,33.642,34.154,32.386,32.499,368885,0
2015-10-23,32.725,33.274,32.565,33.085,223002,0
2015-10-26,33.178,33.303,32.602,32.849,221944,0
2015-10-27,32.631,32.641,32.037,32.205,284888,0
2015-10-28,32.319,33.379,32.197,33.359,216759,0
2015-10-29,33.226,33.264,32.734,32.82,141863,0
2015-10-30,32.897,33.161,30.174,32.68,255480,0
2015-11-02,32.65,32.971,32.486,32.867,245987,0
2015-11-03,32.782,33.264,31.629,32.952,137315,0
2015-11-04,33.017,33.822,32.565,32.734,133680,0
2015-11-05,32.792,33.246,32.536,33.105,102827,0
2015-11-06,32.981,33.34,32.792,33.264,122820,0
2015-11-09,33.178,33.207,32.499,32.536,148630,0
2015-11-10,32.499,33.133,32.319,32.631,181851,0
2015-11-11,32.752,32.752,32.234,32.433,147787,0
2015-11-12,32.121,32.121,31.383,31.497,211047,0
2015-11-13,31.242,31.884,30.94,31.762,655571,0
2015-11-16,31.752,32.527,31.649,32.49,189995,0
2015-11-17,32.471,33.143,32.168,32.452,192324,0
2015-11-18,32.709,33.274,32.424,33.197,209567,0
2015-11-19,33.115,33.443,33.076,33.406,115415,0
2015-11-20,33.604,33.765,33.085,33.274,119436,0
2015-11-23,33.152,33.577,33.008,33.416,91719,0
2015-11-24,33.168,33.511,33.027,33.452,145671,0
2015-11-25,33.502,34.096,33.284,33.964,139007,0
2015-11-27,33.945,34.163,33.765,33.878,91295,0
2015-11-30,33.908,34.36,33.613,34.239,209778,0
2015-12-01,34.389,34.815,34.177,34.635,189484,0
2015-12-02,34.55,34.721,33.983,34.076,111381,0
2015-12-03,34.257,34.934,33.294,33.396,177677,0
2015-12-04,33.369,33.814,33.313,33.699,107905,0
2015-12-07,33.661,33.661,32.621,32.772,185131,0
2015-12-08,32.443,32.752,31.893,32.234,192405,0
2015-12-09,32.073,32.326,31.44,31.487,382318,0
2015-12-10,31.449,31.772,30.977,31.478,207240,0
2015-12-11,30.804,31.316,30.462,30.708,248821,0
2015-12-14,30.663,30.898,30.311,30.633,211129,0
2015-12-15,30.833,31.306,30.794,31.061,133050,0
2015-12-16,31.231,31.763,31.071,31.63,129467,0
2015-12-17,31.688,31.723,31.155,31.279,262938,0
2015-12-18,31.079,31.231,29.371,29.883,675463,0
2015-12-21,30.036,30.539,29.873,30.14,198783,0
2015-12-22,30.215,30.434,29.702,30.366,202653,0
2015-12-23,30.49,30.956,30.49,30.708,115457,0
2015-12-24,30.823,31.621,30.682,30.785,63873,0
2015-12-28,30.698,30.898,30.215,30.718,126307,0
2015-12-29,30.86,31.231,30.727,31.108,113814,0
2015-12-30,31.117,31.231,30.757,30.879,81575,0
2015-12-31,30.814,32.949,30.558,30.86,161773,0
2016-01-04,30.321,30.558,29.588,29.759,152428,0
2016-01-05,29.789,29.854,29.418,29.75,77716,0
2016-01-06,29.265,29.721,29.01,29.133,145971,0
2016-01-07,28.554,28.753,28.259,28.393,98869,0
2016-01-08,28.458,28.583,27.955,28.032,130085,0
2016-01-11,28.136,28.136,27.528,27.9,196138,0
2016-01-12,28.07,28.318,27.311,27.928,135180,0
2016-01-13,28.051,28.176,26.949,27.139,83343,0
2016-01-14,27.301,27.861,27.074,27.576,142814,0
2016-01-15,26.797,27.254,26.647,27.254,168364,0
2016-01-19,27.472,27.538,26.124,26.485,201417,0
2016-01-20,26.134,27.32,25.716,27.139,185014,0
2016-01-21,27.244,28.458,26.617,27.111,188620,0
2016-01-22,27.452,27.851,27.101,27.492,179658,0
2016-01-25,27.282,27.691,26.475,26.552,109614,0
2016-01-26,26.722,27.159,26.362,26.912,137170,0
2016-01-27,26.797,27.311,26.503,26.637,111756,0
2016-01-28,26.931,27.301,26.702,27.129,80673,0
2016-01-29,27.215,28.43,27.215,28.345,304023,0
2016-02-01,28.089,28.284,27.472,28.022,106111,0
2016-02-02,27.758,27.905,27.339,27.434,116800,0
2016-02-03,27.708,27.861,26.996,27.643,200072,0
2016-02-04,27.633,27.91,27.414,27.699,134322,0
2016-02-05,27.548,27.623,25.916,26.722,140056,0
2016-02-08,26.522,26.911,25.877,26.702,161938,0
2016-02-09,26.342,26.979,26.191,26.276,87524,0
2016-02-10,26.409,27.179,26.399,26.466,69651,0
2016-02-11,25.991,26.485,25.555,25.944,103471,0
2016-02-12,26.114,26.807,26.094,26.666,137850,0
2016-02-16,27.006,27.006,25.897,26.58,231783,0
2016-02-17,26.315,27.528,24.682,24.747,436884,0
2016-02-18,24.557,24.682,23.627,24.303,361956,0
2016-02-19,24.244,25.46,23.968,25.401,316164,0
2016-02-22,25.706,27.139,25.436,26.58,257339,0
2016-02-23,26.371,26.637,25.801,26.494,247592,0
2016-02-24,26.172,26.874,25.991,26.836,177323,0
2016-02-25,26.979,27.377,26.418,27.32,184009,0
2016-02-26,27.387,27.482,25.488,27.272,168331,0
2016-02-29,27.32,28.231,27.32,27.975,237994,0
2016-03-01,28.118,28.517,27.718,28.477,202340,0
2016-03-02,28.375,28.743,27.718,28.583,201882,0
2016-03-03,28.612,28.962,28.355,28.934,182655,0
2016-03-04,28.866,29.21,28.564,29.085,139329,0
2016-03-07,29.02,30.775,28.972,30.549,282001,0
2016-03-08,30.51,30.51,29.294,29.351,148757,0
2016-03-09,29.455,29.56,28.783,29.255,194537,0
2016-03-10,29.381,29.854,28.43,28.733,145543,0
2016-03-11,28.945,28.982,28.668,28.926,125327,0
2016-03-14,28.896,29.011,28.611,28.877,129340,0
2016-03-15,28.763,29.011,28.448,28.724,151286,0
2016-03-16,28.572,29.202,27.934,28.896,126697,0
2016-03-17,28.935,29.803,28.793,29.726,151050,0
2016-03-18,29.927,30.346,29.803,30.032,269228,0
2016-03-21,30.003,30.184,29.612,29.84,130676,0
2016-03-22,29.726,30.022,29.564,29.84,86740,0
2016-03-23,29.803,29.803,29.087,29.087,192943,0
2016-03-24,28.963,29.374,28.638,29.325,213166,0
2016-03-28,29.374,29.642,29.153,29.335,105682,0
2016-03-29,29.287,30.252,28.333,30.222,156762,0
2016-03-30,30.364,30.671,30.108,30.384,121183,0
2016-03-31,30.299,30.557,30.012,30.451,144304,0
2016-04-01,30.994,32.388,30.432,32.338,282481,0
2016-04-04,32.224,32.224,31.214,31.289,176067,0
2016-04-05,31.013,32.328,29.831,30.698,179573,0
2016-04-06,30.767,31.644,30.469,31.529,171311,0
2016-04-07,31.281,31.634,31.042,31.434,349604,0
2016-04-08,31.691,31.958,31.452,31.9,184206,0
2016-04-11,32.139,32.378,31.834,31.853,105319,0
2016-04-12,31.834,32.293,31.634,32.063,124665,0
2016-04-13,32.205,32.855,32.072,32.825,119249,0
2016-04-14,32.798,32.798,32.406,32.577,80050,0
2016-04-15,32.406,33.37,32.406,32.883,141960,0
2016-04-18,32.73,32.979,32.73,32.959,57565,0
2016-04-19,32.979,33.197,32.368,32.674,98119,0
2016-04-20,32.674,32.674,32.197,32.492,139922,0
2016-04-21,30.842,32.511,30.26,30.269,384921,0
2016-04-22,30.374,32.072,30.289,30.518,204150,0
2016-04-25,30.356,30.356,29.592,29.973,112019,0
2016-04-26,30.022,30.747,29.918,30.469,115163,0
2016-04-27,30.269,30.747,30.269,30.489,85867,0
2016-04-28,30.394,30.469,29.764,29.85,78034,0
2016-04-29,29.822,29.822,29.222,29.364,149617,0
2016-05-02,29.489,29.899,29.374,29.707,122119,0
2016-05-03,29.441,29.813,28.877,29.536,147524,0
2016-05-04,29.278,29.803,29.232,29.24,116761,0
2016-05-05,29.374,29.746,29.153,29.212,117818,0
2016-05-06,29.107,29.85,29.04,29.726,190565,0
2016-05-09,29.669,30.022,29.232,29.24,108371,0
2016-05-10,29.431,29.507,29.135,29.441,134161,0
2016-05-11,29.144,29.25,28.163,28.448,209798,0
2016-05-12,28.648,28.648,27.57,27.827,177518,0
2016-05-13,27.809,28.526,27.58,27.753,130155,0
2016-05-16,27.837,28.323,27.767,28.143,86177,0
2016-05-17,28.057,28.363,27.505,27.791,179072,0
2016-05-18,27.696,28.411,27.628,28.086,137393,0
2016-05-19,27.971,28.257,27.304,27.648,156620,0
2016-05-20,27.847,28.247,27.809,28.096,121462,0
2016-05-23,28.163,28.401,28.057,28.076,133562,0
2016-05-24,28.267,28.82,28.192,28.793,116268,0
2016-05-25,28.668,29.04,28.591,28.945,165858,0
2016-05-26,28.783,29.183,28.783,29.097,120667,0
2016-05-27,29.001,29.784,29.001,29.669,161593,0
2016-05-31,29.746,30.052,29.232,29.364,214463,0
2016-06-01,29.297,29.707,29.031,29.622,108215,0
2016-06-02,29.536,29.736,29.431,29.736,105551,0
2016-06-03,29.669,29.831,29.278,29.716,147288,0
2016-06-06,29.716,30.518,29.716,30.364,142813,0
2016-06-07,30.269,30.538,30.098,30.442,99432,0
2016-06-08,30.413,31.042,30.26,30.757,82921,0
2016-06-09,30.602,30.622,30.299,30.423,64282,0
2016-06-10,30.193,30.632,29.936,30.252,104018,0
2016-06-13,30.26,30.356,30.088,30.156,141923,0
2016-06-14,30.069,30.279,29.685,30.011,74150,0
2016-06-15,30.117,30.452,29.963,30.011,118467,0
2016-06-16,29.744,30.156,29.551,30.088,86493,0
2016-06-17,30.021,30.327,29.877,30.011,169288,0
2016-06-20,30.414,30.769,30.279,30.365,100511,0
2016-06-21,30.356,30.356,29.857,30.069,77408,0
2016-06-22,30.069,30.337,29.821,29.821,111898,0
2016-06-23,30.232,30.654,30.232,30.424,113974,0
2016-06-24,28.958,29.571,28.736,28.871,196887,0
2016-06-27,28.45,28.593,27.771,27.885,158117,0
2016-06-28,28.211,28.431,27.761,27.799,128202,0
2016-06-29,28.192,28.488,28.057,28.412,78994,0
2016-06-30,28.536,29.273,28.163,29.273,175140,0
2016-07-01,29.217,29.494,29.139,29.283,102350,0
2016-07-05,29.178,29.178,28.69,28.91,94084,0
2016-07-06,28.68,29.168,28.613,29.025,51630,0
2016-07-07,29.025,29.407,28.796,29.015,67470,0
2016-07-08,29.341,29.649,29.221,29.524,204097,0
2016-07-11,29.695,29.963,29.542,29.897,200721,0
2016-07-12,30.156,30.634,29.992,30.5,125756,0
2016-07-13,30.576,30.604,30.319,30.586,109541,0
2016-07-14,30.759,30.892,30.5,30.7,72965,0
2016-07-15,30.922,31.267,30.604,30.95,83788,0
2016-07-18,30.942,31.208,30.817,30.988,77316,0
2016-07-19,30.942,30.95,30.567,30.654,145720,0
2016-07-20,30.787,31.228,30.47,31.122,91674,0
2016-07-21,26.544,26.831,18.957,20.106,2938908,0
2016-07-22,19.532,20.434,19.167,19.848,1364287,0
2016-07-25,19.685,19.886,19.245,19.369,351929,0
2016-07-26,19.389,19.504,18.987,19.302,445969,0
2016-07-27,19.283,19.657,19.283,19.408,472969,0
2016-07-28,19.408,19.504,19.158,19.236,235182,0
2016-07-29,19.263,19.532,19.034,19.196,330890,0
2016-08-01,19.196,19.34,19.01,19.236,320012,0
2016-08-02,19.254,19.561,18.612,18.66,404005,0
2016-08-03,18.631,18.699,18.403,18.612,331947,0
2016-08-04,18.68,18.89,18.319,18.795,385216,0
2016-08-05,18.89,19.589,18.755,19.053,358401,0
2016-08-08,19.053,19.359,18.86,19.177,250623,0
2016-08-09,19.167,19.266,18.987,18.995,172732,0
2016-08-10,19.024,19.379,18.775,18.86,141677,0
2016-08-11,18.88,19.004,18.745,18.805,218691,0
2016-08-12,18.832,18.86,18.593,18.641,135846,0
2016-08-15,18.651,18.892,18.333,18.785,185998,0
2016-08-16,18.68,18.967,18.68,18.832,186643,0
2016-08-17,18.785,18.929,18.421,18.487,181986,0
2016-08-18,18.507,18.517,18.022,18.378,158864,0
2016-08-19,18.383,18.641,18.324,18.421,234754,0
2016-08-22,18.402,18.421,18.012,18.182,153234,0
2016-08-23,18.277,18.67,18.277,18.343,213913,0
2016-08-24,18.353,18.393,18.172,18.228,97991,0
2016-08-25,18.105,18.383,18.075,18.383,116916,0
2016-08-26,18.43,18.536,17.913,18.048,144978,0
2016-08-29,18.057,18.268,17.989,18.248,143477,0
2016-08-30,18.297,18.546,17.78,18.468,177379,0
2016-08-31,18.43,18.622,18.258,18.546,153758,0
2016-09-01,18.546,18.636,18.228,18.421,170377,0
2016-09-02,18.478,18.785,18.219,18.775,148778,0
2016-09-06,18.795,18.947,18.622,18.823,125994,0
2016-09-07,18.785,19.167,18.646,19.139,259267,0
2016-09-08,19.158,19.158,18.44,18.546,387971,0
2016-09-09,18.333,18.795,18.116,18.402,183616,0
2016-09-12,18.333,18.987,18.258,18.66,72696,0
2016-09-13,18.447,18.728,18.284,18.4,129882,0
2016-09-14,18.467,18.564,18.235,18.304,200572,0
2016-09-15,18.341,18.592,18.235,18.41,591234,0
2016-09-16,18.419,18.617,18.361,18.391,313515,0
2016-09-19,18.496,19.036,18.486,19.017,150625,0
2016-09-20,19.046,19.162,18.736,18.979,187877,0
2016-09-21,19.066,19.297,18.833,19.046,141637,0
2016-09-22,19.142,19.581,19.142,19.529,202860,0
2016-09-23,19.49,19.625,19.414,19.47,117498,0
2016-09-26,19.374,19.45,19.287,19.384,92651,0
2016-09-27,19.335,19.693,19.268,19.674,115140,0
2016-09-28,19.654,19.84,19.539,19.76,125884,0
2016-09-29,19.76,19.982,19.509,19.509,151394,0
2016-09-30,19.635,19.838,19.48,19.799,307851,0
2016-10-03,19.693,19.741,19.47,19.558,156411,0
2016-10-04,19.539,19.605,19.162,19.2,103507,0
2016-10-05,19.22,19.374,19.162,19.2,195845,0
2016-10-06,19.171,19.181,18.843,18.997,125660,0
2016-10-07,19.027,19.027,18.602,18.66,220890,0
2016-10-10,18.736,18.921,18.708,18.756,103627,0
2016-10-11,18.718,18.718,18.101,18.225,87103,0
2016-10-12,18.245,18.391,18.091,18.12,198537,0
2016-10-13,17.956,18.033,17.242,17.82,157380,0
2016-10-14,17.839,17.956,17.713,17.763,129219,0
2016-10-17,17.773,18.833,17.589,17.667,106200,0
2016-10-18,17.879,18.004,17.599,17.627,152404,0
2016-10-19,17.667,17.849,17.627,17.7,148285,0
2016-10-20,17.695,17.879,17.425,17.713,182573,0
2016-10-21,17.637,17.783,17.397,17.743,166612,0
2016-10-24,17.937,18.158,17.733,18.129,167815,0
2016-10-25,18.101,18.41,17.946,18.062,145451,0
2016-10-26,17.975,18.207,17.498,18.023,211611,0
2016-10-27,16.789,17.149,14.482,14.521,1438320,0
2016-10-28,14.203,14.772,14.203,14.608,628412,0
2016-10-31,14.521,15.003,14.521,14.81,821673,0
2016-11-01,14.868,15.013,14.628,14.777,497782,0
2016-11-02,14.724,15.149,14.656,14.81,488186,0
2016-11-03,14.878,14.954,14.772,14.907,265255,0
2016-11-04,14.964,15.471,14.946,15.003,321807,0
2016-11-07,15.273,15.447,15.09,15.313,394592,0
2016-11-08,15.303,15.707,15.099,15.495,191265,0
2016-11-09,15.331,16.199,15.109,16.167,335152,0
2016-11-10,16.345,17.029,16.316,16.7,325864,0
2016-11-11,16.74,17.473,16.634,17.406,427107,0
2016-11-14,17.677,18.592,17.677,18.255,359922,0
2016-11-15,18.235,18.235,17.713,17.753,319013,0
2016-11-16,17.753,17.869,17.512,17.753,274727,0
2016-11-17,17.763,17.783,17.415,17.608,337514,0
2016-11-18,17.551,17.908,17.29,17.677,698549,0
2016-11-21,17.753,17.908,17.677,17.783,511901,0
2016-11-22,17.879,18.525,17.713,18.428,417340,0
2016-11-23,18.351,19.134,18.304,18.852,486307,0
2016-11-25,18.843,18.843,18.551,18.651,87597,0
2016-11-28,18.651,18.736,18.168,18.545,241796,0
2016-11-29,18.506,18.87,18.391,18.699,217688,0
2016-11-30,18.766,18.979,18.617,18.69,271298,0
2016-12-01,18.824,19.152,18.68,19.056,240751,0
2016-12-02,19.124,19.287,18.602,18.68,210791,0
2016-12-05,18.843,19.142,18.68,18.902,172283,0
2016-12-06,18.921,19.539,18.786,19.5,198245,0
2016-12-07,19.307,19.712,18.922,19.654,136125,0
2016-12-08,19.605,20.427,19.49,20.427,185058,0
2016-12-09,20.339,20.493,20.02,20.473,170438,0
2016-12-12,20.532,20.754,20.088,20.223,250324,0
2016-12-13,20.368,20.446,19.99,20.097,174636,0
2016-12-14,20,20.243,19.893,19.913,244819,0
2016-12-15,19.913,20.564,19.806,20.388,275472,0
2016-12-16,20.465,21.03,20.203,20.971,699838,0
2016-12-19,20.943,21.32,20.818,21.01,260037,0
2016-12-20,21.049,21.37,20.845,21.049,279665,0
2016-12-21,21.02,21.117,20.806,20.923,258193,0
2016-12-22,20.883,21.03,20.534,20.631,153616,0
2016-12-23,20.572,20.661,20.262,20.564,154294,0
2016-12-27,20.602,20.786,20.378,20.738,166851,0
2016-12-28,20.699,21.03,20.602,20.816,256328,0
2016-12-29,20.835,21.087,20.515,20.699,176055,0
2016-12-30,20.718,20.768,20.233,20.301,246542,0
2017-01-03,20.572,20.865,20.186,20.495,134332,0
2017-01-04,20.534,20.952,20.534,20.903,189645,0
2017-01-05,20.865,20.903,20.456,20.67,177946,0
2017-01-06,20.699,20.699,20.193,20.262,116342,0
2017-01-09,20.156,20.156,19.553,19.563,140007,0
2017-01-10,19.563,19.923,19.534,19.806,137122,0
2017-01-11,19.806,20.272,19.766,20.136,127229,0
2017-01-12,20.068,20.068,19.465,19.853,106451,0
2017-01-13,19.913,20.243,19.913,20.049,107602,0
2017-01-17,19.932,20.01,19.641,19.679,144191,0
2017-01-18,19.718,19.873,17.679,19.67,191893,0
2017-01-19,19.66,19.757,19.271,19.33,121864,0
2017-01-20,19.368,19.534,19.106,19.291,205392,0
2017-01-23,19.261,19.437,19.145,19.398,144316,0
2017-01-24,19.418,20,19.418,19.835,154040,0
2017-01-25,19.98,20.408,19.98,20.359,147356,0
2017-01-26,20.368,20.651,20.272,20.495,147267,0
2017-01-27,20.485,20.485,20.175,20.388,110229,0
2017-01-30,20.253,20.301,19.883,20.106,173630,0
2017-01-31,20.029,20.34,19.825,20.291,152802,0
2017-02-01,20.446,20.602,20.185,20.281,141033,0
2017-02-02,20.281,20.428,20.058,20.175,126964,0
2017-02-03,20.388,20.641,20.262,20.621,169193,0
2017-02-06,20.544,20.801,20.368,20.544,163146,0
2017-02-07,20.592,20.67,20.32,20.408,133705,0
2017-02-08,20.301,20.485,20.156,20.456,144082,0
2017-02-09,20.485,21.02,20.388,20.69,177395,0
2017-02-10,20.641,21.176,20.465,21.03,254884,0
2017-02-13,21.204,21.32,20.748,20.816,191765,0
2017-02-14,20.728,20.923,20.485,20.865,222301,0
2017-02-15,20.758,21.185,20.67,20.971,260652,0
2017-02-16,20.943,21.097,20.816,21.03,319353,0
2017-02-17,20.98,21.087,20.67,20.806,170884,0
2017-02-21,20.845,21.176,20.825,21.117,176866,0
2017-02-22,21.02,21.146,20.865,21.126,152746,0
2017-02-23,21.156,21.263,20.961,21.02,123621,0
2017-02-24,20.796,21.243,20.592,21.126,127167,0
2017-02-27,21.126,21.875,21.068,21.457,465455,0
2017-02-28,16.581,16.669,15.104,15.473,2319347,0
2017-03-01,15.425,15.599,14.987,15.231,799423,0
2017-03-02,15.24,15.755,15.134,15.153,670083,0
2017-03-03,15.201,15.499,14.366,14.687,684948,0
2017-03-06,14.754,14.934,14.405,14.599,437227,0
2017-03-07,14.532,14.629,14.069,14.114,368332,0
2017-03-08,14.162,14.599,13.997,14.128,264158,0
2017-03-09,14.104,14.541,14.071,14.259,286204,0
2017-03-10,14.337,14.463,14.239,14.289,260181,0
2017-03-13,14.308,14.484,14.229,14.347,208547,0
2017-03-14,14.308,14.465,14.21,14.377,171846,0
2017-03-15,14.474,14.729,14.372,14.651,268046,0
2017-03-16,14.661,15.024,14.651,14.847,242301,0
2017-03-17,14.837,15.181,14.71,15.112,736285,0
2017-03-20,15.054,15.269,14.524,14.563,273496,0
2017-03-21,14.632,14.632,13.974,13.994,223241,0
2017-03-22,13.974,14.097,13.651,13.817,232004,0
2017-03-23,13.857,14.347,13.788,14.141,185725,0
2017-03-24,14.151,14.317,13.771,13.876,187708,0
2017-03-27,13.543,13.994,13.543,13.779,245445,0
2017-03-28,13.759,14.063,13.651,13.857,193098,0
2017-03-29,13.817,14.239,13.739,14.239,200915,0
2017-03-30,14.259,14.372,14.072,14.337,206337,0
2017-03-31,14.367,14.926,14.347,14.857,389457,0
2017-04-03,14.906,14.97,14.219,14.239,256301,0
2017-04-04,14.191,14.322,14.072,14.131,184943,0
2017-04-05,14.161,14.436,13.936,14.072,231320,0
2017-04-06,14.063,14.361,14.053,14.308,207428,0
2017-04-07,14.249,14.367,14.151,14.229,272736,0
2017-04-10,14.289,14.764,14.269,14.572,253237,0
2017-04-11,14.504,14.729,14.289,14.661,209252,0
2017-04-12,14.622,14.7,14.357,14.406,171543,0
2017-04-13,14.386,14.416,13.919,14.024,110046,0
2017-04-17,14.122,14.229,14.004,14.2,137591,0
2017-04-18,14.151,14.464,14.131,14.377,153806,0
2017-04-19,14.436,14.769,14.436,14.691,234878,0
2017-04-20,14.769,15.004,14.739,14.799,160277,0
2017-04-21,14.779,14.857,14.524,14.769,164368,0
2017-04-24,15.064,15.064,14.592,14.817,221263,0
2017-04-25,14.955,15.064,14.749,14.906,167797,0
2017-04-26,14.916,15.279,14.916,15.054,314302,0
2017-04-27,15.21,17.652,14.766,15.936,853102,0
2017-04-28,15.936,16.554,15.897,16.377,689649,0
2017-05-01,16.445,16.593,16.22,16.377,325644,0
2017-05-02,16.377,16.809,16.357,16.73,375033,0
2017-05-03,16.71,16.71,16.397,16.455,248241,0
2017-05-04,16.554,16.612,16.181,16.299,276792,0
2017-05-05,16.367,16.642,16.26,16.632,188192,0
2017-05-08,16.662,16.678,16.328,16.417,237084,0
2017-05-09,16.465,17.015,16.465,16.887,670672,0
2017-05-10,16.927,17.162,16.73,17.015,366532,0
2017-05-11,16.877,17.142,16.559,17.064,418221,0
2017-05-12,17.005,17.005,16.682,16.73,323939,0
2017-05-15,16.77,17.103,16.714,16.799,377082,0
2017-05-16,16.858,16.907,16.515,16.662,633129,0
2017-05-17,16.377,16.515,15.749,15.799,381492,0
2017-05-18,15.7,15.789,15.347,15.602,429434,0
2017-05-19,15.612,15.975,15.592,15.857,197989,0
2017-05-22,15.867,15.945,15.759,15.809,134954,0
2017-05-23,15.837,15.877,15.662,15.799,145799,0
2017-05-24,15.837,15.965,15.544,15.691,163573,0
2017-05-25,15.769,15.965,15.534,15.602,214780,0
2017-05-26,15.564,15.564,15.259,15.514,159916,0
2017-05-30,15.514,15.534,15.23,15.416,147157,0
2017-05-31,15.494,15.857,15.2,15.789,353760,0
2017-06-01,15.71,16.564,15.416,16.524,285909,0
2017-06-02,16.593,16.927,16.347,16.7,300354,0
2017-06-05,16.632,16.75,16.47,16.662,216993,0
2017-06-06,16.544,16.828,16.318,16.672,271880,0
2017-06-07,16.7,16.74,16.534,16.573,153910,0
2017-06-08,16.612,17.309,16.417,16.927,209652,0
2017-06-09,17.064,17.309,16.74,17.23,165832,0
2017-06-12,17.26,17.946,17.23,17.505,217025,0
2017-06-13,16.971,17.554,15.568,15.676,537613,0
2017-06-14,15.795,16.012,15.538,15.953,305394,0
2017-06-15,15.755,15.953,15.256,15.4,256267,0
2017-06-16,15.103,15.192,14.634,14.767,485707,0
2017-06-19,14.895,15.113,14.718,14.925,399295,0
2017-06-20,14.905,15.123,14.47,14.599,204838,0
2017-06-21,14.629,14.668,14.248,14.322,120636,0
2017-06-22,14.342,14.48,14.293,14.362,229658,0
2017-06-23,14.382,14.569,14.253,14.362,330629,0
2017-06-26,14.391,14.639,14.288,14.53,368046,0
2017-06-27,14.52,14.831,14.391,14.54,403787,0
2017-06-28,14.589,14.668,14.401,14.569,345692,0
2017-06-29,14.569,14.777,14.273,14.569,379560,0
2017-06-30,14.53,14.807,14.401,14.658,564396,0
2017-07-03,14.599,14.816,14.401,14.599,299370,0
2017-07-05,14.53,14.53,14.055,14.322,320327,0
2017-07-06,14.283,14.322,13.996,14.095,352148,0
2017-07-07,14.115,14.312,13.986,14.273,340142,0
2017-07-10,14.293,14.312,13.897,13.907,325525,0
2017-07-11,13.897,13.986,13.64,13.838,301833,0
2017-07-12,13.947,14.199,13.611,13.64,318883,0
2017-07-13,13.62,13.67,13.205,13.64,580469,0
2017-07-14,13.65,13.877,13.541,13.611,285104,0
2017-07-17,13.62,13.868,13.492,13.66,334079,0
2017-07-18,13.611,13.739,13.413,13.719,309848,0
2017-07-19,13.788,14.421,13.788,14.263,407886,0
2017-07-20,14.243,14.639,14.243,14.49,391075,0
2017-07-21,14.569,14.569,14.169,14.312,392957,0
2017-07-24,14.283,14.283,13.769,13.798,218231,0
2017-07-25,13.858,13.996,13.581,13.67,438818,0
2017-07-26,13.7,13.7,12.958,13.255,411122,0
2017-07-27,11.614,13.64,11.614,12.978,1103471,0
2017-07-28,12.919,12.919,11.476,11.693,650037,0
2017-07-31,11.802,12.415,11.653,12.335,573966,0
2017-08-01,12.266,12.424,12.059,12.256,389085,0
2017-08-02,12.266,12.523,11.91,11.93,245880,0
2017-08-03,11.99,12.237,11.831,11.99,244462,0
2017-08-04,12.088,12.187,11.98,12.108,235258,0
2017-08-07,12.059,12.167,11.782,11.96,253872,0
2017-08-08,11.92,12.345,11.91,12.118,252621,0
2017-08-09,12.059,12.207,11.831,11.93,341803,0
2017-08-10,11.881,11.891,11.535,11.594,241533,0
2017-08-11,11.634,11.683,11.337,11.466,312524,0
2017-08-14,11.485,11.98,11.485,11.812,273471,0
2017-08-15,11.802,11.802,11.406,11.436,142583,0
2017-08-16,11.495,11.703,11.457,11.574,186860,0
2017-08-17,11.515,11.693,11.327,11.367,135132,0
2017-08-18,11.248,11.446,11.13,11.367,228437,0
2017-08-21,11.317,11.367,11.13,11.179,190594,0
2017-08-22,11.248,11.495,11.209,11.436,185244,0
2017-08-23,11.327,11.525,11.327,11.387,154953,0
2017-08-24,11.387,11.624,11.347,11.377,130718,0
2017-08-25,11.456,11.555,11.295,11.485,163752,0
2017-08-28,11.565,11.594,11.426,11.545,264446,0
2017-08-29,11.367,11.565,11.189,11.555,200086,0
2017-08-30,11.555,11.653,11.317,11.624,248125,0
2017-08-31,11.693,11.861,11.663,11.723,210298,0
2017-09-01,11.723,11.999,11.525,11.841,186950,0
2017-09-05,11.841,11.861,11.466,11.584,223846,0
2017-09-06,11.634,11.851,11.485,11.693,155067,0
2017-09-07,11.713,11.802,11.219,11.505,242980,0
2017-09-08,11.495,11.663,11.396,11.565,156625,0
2017-09-11,11.703,11.777,11.604,11.723,154209,0
2017-09-12,11.792,11.95,11.594,11.841,202610,0
2017-09-13,11.831,12.088,11.831,11.95,257419,0
2017-09-14,11.97,12.19,11.93,12.16,170766,0
2017-09-15,12.16,12.6,11.85,12.55,563063,0
2017-09-18,12.51,12.61,12.17,12.4,278017,0
2017-09-19,12.41,12.71,12.26,12.49,435936,0
2017-09-20,12.48,12.62,12.24,12.45,251859,0
2017-09-21,12.44,12.54,12.17,12.37,181942,0
2017-09-22,12.35,12.76,12.27,12.68,216339,0
2017-09-25,12.71,13.03,12.71,12.84,311139,0
2017-09-26,12.82,13.19,12.82,13.12,191048,0
2017-09-27,13.2,13.47,13.03,13.44,247635,0
2017-09-28,13.42,13.55,13.3,13.52,165645,0
2017-09-29,13.53,13.65,13.16,13.17,243382,0
2017-10-02,13.19,13.64,13.19,13.64,254332,0
2017-10-03,13.66,13.75,13.425,13.68,292453,0
2017-10-04,13.69,13.69,13.01,13.19,475833,0
2017-10-05,13.2,13.52,13.12,13.32,216026,0
2017-10-06,13.31,13.31,13.05,13.29,144167,0
2017-10-09,13.25,13.39,13.15,13.17,129923,0
2017-10-10,13.2,13.375,13.12,13.3,105098,0
2017-10-11,13.25,13.36,13.15,13.18,100725,0
2017-10-12,13.15,13.26,13.05,13.19,124804,0
2017-10-13,13.2718,13.2718,12.9,12.94,385690,0
2017-10-16,12.94,13.515,12.92,12.99,130996,0
2017-10-17,12.97,13.14,12.82,12.85,142823,0
2017-10-18,12.95,13.29,12.92,13.14,150555,0
2017-10-19,13.07,13.17,12.91,13.06,102772,0
2017-10-20,13.13,13.2,12.99,13,167427,0
2017-10-23,13.03,13.08,12.47,12.52,264673,0
2017-10-24,12.64,13.07,12.5,12.54,239099,0
2017-10-25,12.56,12.75,12.38,12.55,198163,0
2017-10-26,10.21,10.925,9.595,9.83,975179,0
2017-10-27,9.82,10.17,9.77,9.86,604099,0
2017-10-30,9.83,10.04,9.74,9.8,362159,0
2017-10-31,9.78,9.93,9.25,9.68,464545,0
2017-11-01,9.71,9.94,9.355,9.51,358538,0
2017-11-02,9.55,9.73,9.15,9.35,318788,0
2017-11-03,9.29,9.38,9.16,9.28,229821,0
2017-11-06,9.32,9.32,9.1,9.24,185608,0
2017-11-07,9.29,9.29,8.98,9.02,275793,0
2017-11-08,9,9.12,8.79,9.11,294494,0
2017-11-09,9.04,9.23,8.98,9.08,251337,0
2017-11-10,9.08,9.2886,8.99,9.02,199045,0
