Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.358,19.887,18.259,19.241,1227707,0
2005-02-28,19.285,20.719,19.115,20.719,923298,0
2005-03-01,20.568,21.188,20.568,21.027,532300,0
2005-03-02,21.07,21.23,20.24,20.315,300272,0
2005-03-03,20.542,20.819,20.381,20.559,208075,0
2005-03-04,20.745,20.745,20.341,20.341,97573,0
2005-03-07,20.298,20.929,20.298,20.465,109126,0
2005-03-08,20.365,20.533,19.803,19.861,121988,0
2005-03-09,19.803,20.064,19.651,19.779,158648,0
2005-03-10,19.904,20.012,19.308,19.409,153461,0
2005-03-11,19.324,20.079,19.324,19.921,193262,0
2005-03-14,20.089,20.173,19.726,20.105,125170,0
2005-03-15,20.105,20.359,19.586,19.594,113000,0
2005-03-16,19.643,20.097,19.558,19.946,95825,0
2005-03-17,19.955,20.138,19.391,19.611,139286,0
2005-03-18,19.745,19.745,18.931,19.115,628532,0
2005-03-21,19.03,19.348,18.979,19.172,116465,0
2005-03-22,19.099,19.685,19.099,19.348,116606,0
2005-03-23,19.156,19.409,18.931,18.931,51516,0
2005-03-24,19.156,19.677,19.148,19.241,127838,0
2005-03-28,19.382,19.77,19.206,19.543,92897,0
2005-03-29,19.516,19.643,18.251,18.34,126169,0
2005-03-30,18.233,19.586,18.233,19.586,177456,0
2005-03-31,19.391,19.594,19.189,19.365,126343,0
2005-04-01,19.331,20.693,19.331,20.568,242145,0
2005-04-04,20.398,20.61,19.745,20.146,188430,0
2005-04-05,20.129,21.204,20.129,20.802,354997,0
2005-04-06,20.92,20.92,20.056,20.056,122911,0
2005-04-07,20.24,20.289,19.985,20.173,69206,0
2005-04-08,20.289,20.389,20.113,20.231,103766,0
2005-04-11,20.24,20.443,20.048,20.048,77332,0
2005-04-12,20.064,20.71,19.962,20.465,98948,0
2005-04-13,20.407,20.894,20.407,20.675,138047,0
2005-04-14,20.777,20.819,19.62,19.635,129101,0
2005-04-15,19.635,19.77,18.502,18.644,212970,0
2005-04-18,18.696,19.047,18.451,18.887,174231,0
2005-04-19,18.812,19.543,18.812,19.475,152660,0
2005-04-20,19.348,19.365,18.971,19.115,180371,0
2005-04-21,19.141,19.939,19.141,19.861,153559,0
2005-04-22,19.955,19.955,19.292,19.348,143620,0
2005-04-25,19.435,19.509,19.285,19.419,68330,0
2005-04-26,19.409,19.994,19.391,19.669,131501,0
2005-04-27,19.543,20.359,19.499,20.19,109121,0
2005-04-28,20.248,20.389,20.105,20.146,101557,0
2005-04-29,20.105,20.465,20.105,20.19,78382,0
2005-05-02,20.289,21.052,20.182,21.052,181611,0
2005-05-03,20.954,22.532,20.954,22.431,303241,0
2005-05-04,22.321,22.523,21.716,22.003,305016,0
2005-05-05,22.255,23.044,22.246,22.54,433768,0
2005-05-06,22.454,22.75,22.414,22.75,151970,0
2005-05-09,22.583,22.875,22.246,22.665,401993,0
2005-05-10,22.498,22.665,22.407,22.407,219333,0
2005-05-11,22.321,23.001,22.263,23.001,191289,0
2005-05-12,23.001,24.328,22.448,23.823,465307,0
2005-05-13,23.91,23.91,23.336,23.689,245835,0
2005-05-16,23.574,23.773,23.574,23.773,183149,0
2005-05-17,23.514,23.759,23.423,23.488,237100,0
2005-05-18,23.664,24.983,23.557,24.89,323104,0
2005-05-19,24.89,24.974,24.169,24.612,195909,0
2005-05-20,24.62,24.62,24.253,24.377,155264,0
2005-05-23,24.244,24.545,24.244,24.244,263498,0
2005-05-24,24.169,24.387,24.169,24.303,262614,0
2005-05-25,24.169,24.571,24.169,24.387,263039,0
2005-05-26,24.353,24.537,24.294,24.412,190097,0
2005-05-27,24.428,24.428,24.219,24.344,122163,0
2005-05-31,24.403,24.412,24.116,24.116,172929,0
2005-06-01,24.336,24.762,24.107,24.387,311679,0
2005-06-02,24.437,24.713,24.26,24.472,400619,0
2005-06-03,24.504,24.587,24.21,24.236,126415,0
2005-06-06,24.267,24.857,24.178,24.834,833397,0
2005-06-07,25.166,25.806,23.672,23.857,762990,0
2005-06-08,23.865,24.035,22.742,23.714,356557,0
2005-06-09,23.773,24.555,23.655,24.453,240050,0
2005-06-10,23.672,23.901,22.958,23.814,443526,0
2005-06-13,23.759,24.344,23.639,24.336,172503,0
2005-06-14,24.344,24.816,24.26,24.816,179317,0
2005-06-15,25.068,25.107,24.284,24.328,217607,0
2005-06-16,24.487,24.731,24.284,24.462,181627,0
2005-06-17,24.612,24.689,23.999,24.267,199479,0
2005-06-20,24.26,24.495,24.076,24.453,360417,0
2005-06-21,24.353,25.024,24.344,24.84,159837,0
2005-06-22,24.898,25.06,24.639,24.874,182653,0
2005-06-23,24.816,25.77,24.816,25.308,361640,0
2005-06-24,25.334,25.334,24.704,24.999,277577,0
2005-06-27,24.999,25.359,24.866,25.015,276872,0
2005-06-28,25.084,25.687,24.898,25.619,180001,0
2005-06-29,25.654,26.24,25.587,25.991,156269,0
2005-06-30,26.057,26.778,25.898,26.057,197246,0
2005-07-01,26.24,26.778,25.848,26.065,94572,0
2005-07-05,25.983,26.722,25.983,26.273,177590,0
2005-07-06,26.266,26.326,25.913,26,116733,0
2005-07-07,25.929,26.149,25.746,26.141,72819,0
2005-07-08,26.184,27.074,26.184,26.864,124670,0
2005-07-11,26.914,26.914,26.486,26.778,150360,0
2005-07-12,26.873,26.897,26.578,26.722,167012,0
2005-07-13,25.276,25.815,24.629,25.396,303329,0
2005-07-14,25.587,25.848,25.334,25.796,110033,0
2005-07-15,25.619,26,25.267,25.723,60383,0
2005-07-18,25.687,25.746,25.14,25.461,73563,0
2005-07-19,25.428,26.065,25.404,26.023,76901,0
2005-07-20,25.904,26.394,25.806,26.394,110223,0
2005-07-21,26.424,26.62,25.645,25.904,100320,0
2005-07-22,26.033,26.677,25.815,26.61,107999,0
2005-07-25,26.677,26.677,26.326,26.408,78872,0
2005-07-26,26.61,26.704,26.317,26.561,62371,0
2005-07-27,26.722,27.065,26.176,26.82,77788,0
2005-07-28,26.864,27.451,26.257,26.644,149875,0
2005-07-29,26.511,26.738,26.386,26.451,87936,0
2005-08-01,26.585,26.987,26.367,26.442,144354,0
2005-08-02,26.511,27.696,26.511,27.6,194773,0
2005-08-03,27.545,27.545,26.057,26.124,176511,0
2005-08-04,26.201,26.209,25.477,25.536,104639,0
2005-08-05,25.77,25.77,24.74,25.51,142300,0
2005-08-08,25.679,25.947,25.033,25.157,95684,0
2005-08-09,25.243,25.387,24.412,24.648,96855,0
2005-08-10,24.629,25.134,24.219,24.579,137450,0
2005-08-11,24.462,24.673,24.076,24.076,116962,0
2005-08-12,24.069,24.276,23.362,23.983,156601,0
2005-08-15,23.956,24.587,23.84,24.336,203813,0
2005-08-16,24.253,24.462,23.706,23.823,69806,0
2005-08-17,23.918,23.918,23.186,23.706,140647,0
2005-08-18,23.714,23.714,23.085,23.161,77058,0
2005-08-19,23.246,23.336,22.977,23.001,60755,0
2005-08-22,23.178,23.178,22.471,22.532,120964,0
2005-08-23,22.647,22.875,22.454,22.75,77518,0
2005-08-24,22.767,23.389,22.574,23.001,170237,0
2005-08-25,23.286,25.284,23.277,24.93,602414,0
2005-08-26,25.077,25.107,24.37,24.648,313328,0
2005-08-29,24.898,25.938,24.762,25.938,290954,0
2005-08-30,25.938,25.974,25.06,25.554,269554,0
2005-08-31,25.679,26.24,25.436,26.033,191467,0
2005-09-01,26.065,26.065,25.043,25.184,184571,0
2005-09-02,25.184,25.292,24.915,24.974,72194,0
2005-09-06,25.116,25.815,24.874,25.219,227976,0
2005-09-07,25.276,25.396,24.983,25.107,110061,0
2005-09-08,25.157,25.157,24.462,24.866,63155,0
2005-09-09,24.965,25.024,24.21,24.673,130544,0
2005-09-12,24.762,24.762,23.983,24.393,164704,0
2005-09-13,24.445,24.462,23.522,24.035,148451,0
2005-09-14,24.142,24.178,23.371,23.53,209149,0
2005-09-15,23.522,23.639,23.194,23.237,113688,0
2005-09-16,23.446,23.514,22.414,22.414,794939,0
2005-09-19,22.639,22.866,22.439,22.69,259496,0
2005-09-20,22.825,22.825,21.248,21.834,382516,0
2005-09-21,21.744,22.153,21.515,21.92,147528,0
2005-09-22,21.976,21.976,21.481,21.868,135964,0
2005-09-23,21.825,22.583,21.098,22.398,239253,0
2005-09-26,22.54,22.782,21.851,22.12,147537,0
2005-09-27,22.246,22.665,21.868,22.286,151825,0
2005-09-28,22.423,22.431,21.959,22.295,87871,0
2005-09-29,22.272,22.977,22.062,22.698,149011,0
2005-09-30,22.657,22.657,21.877,22.17,158716,0
2005-10-03,22.286,22.614,22.263,22.321,104586,0
2005-10-04,22.532,22.532,21.799,21.902,166576,0
2005-10-05,21.877,22.071,21.6,21.842,153129,0
2005-10-06,22.003,22.153,21.541,21.877,136028,0
2005-10-07,21.951,22.471,21.943,22.104,75755,0
2005-10-10,22.295,22.423,21.799,21.825,72460,0
2005-10-11,21.951,22.246,21.692,21.842,147226,0
2005-10-12,21.893,22.019,21.297,21.304,220037,0
2005-10-13,21.414,22.095,21.196,21.675,213197,0
2005-10-14,21.893,22.019,21.13,22.019,83148,0
2005-10-17,22.136,22.246,21.114,21.799,72794,0
2005-10-18,21.817,22.639,21.481,21.951,154504,0
2005-10-19,21.851,22.825,21.558,22.79,190248,0
2005-10-20,22.816,23.001,22.071,22.463,118293,0
2005-10-21,22.523,23.254,22.372,22.682,149171,0
2005-10-24,22.775,23.362,22.775,23.219,127706,0
2005-10-25,23.143,23.91,23.134,23.798,247632,0
2005-10-26,23.918,25.068,23.446,23.47,168950,0
2005-10-27,23.397,23.514,22.17,22.716,205941,0
2005-10-28,22.682,23.143,22.682,22.833,106138,0
2005-10-31,23.027,23.522,22.758,23.254,224100,0
2005-11-01,23.143,23.312,22.75,22.958,124198,0
2005-11-02,22.941,23.505,22.901,23.353,79185,0
2005-11-03,23.574,24.284,23.067,23.219,164443,0
2005-11-04,22.79,23.228,21.558,22.967,331157,0
2005-11-07,23.067,23.067,22.407,22.647,178930,0
2005-11-08,22.372,22.808,21.936,21.985,247518,0
2005-11-09,22.035,22.574,21.994,22.329,62862,0
2005-11-10,22.346,22.414,21.675,22.22,152775,0
2005-11-11,22.204,22.246,21.675,21.825,103951,0
2005-11-14,21.725,21.725,21.179,21.221,150998,0
2005-11-15,21.221,21.414,20.86,20.929,296322,0
2005-11-16,20.92,21.011,20.592,20.761,99608,0
2005-11-17,20.852,21.239,20.71,21.061,173011,0
2005-11-18,21.753,21.784,20.938,21.146,187934,0
2005-11-21,21.146,21.92,20.92,21.886,166612,0
2005-11-22,21.877,21.959,21.631,21.761,165383,0
2005-11-23,21.725,21.725,21.472,21.666,49282,0
2005-11-25,21.825,21.943,21.558,21.902,27269,0
2005-11-28,22.104,22.471,21.761,21.886,137964,0
2005-11-29,21.994,21.994,21.357,21.414,138744,0
2005-11-30,21.423,21.7,21.019,21.019,128486,0
2005-12-01,21.28,21.574,21.089,21.39,115030,0
2005-12-02,21.799,21.817,20.987,21.17,121931,0
2005-12-05,21.313,21.322,21.043,21.28,144173,0
2005-12-06,21.366,21.893,21.164,21.791,169143,0
2005-12-07,21.675,22.407,21.625,22.272,208332,0
2005-12-08,22.414,22.523,22.086,22.355,146767,0
2005-12-09,22.272,22.665,21.994,22.407,143639,0
2005-12-12,22.725,23.094,22.725,23.076,149321,0
2005-12-13,23.119,23.353,22.775,23.17,184486,0
2005-12-14,23.46,24.958,23.371,24.639,406876,0
2005-12-15,24.587,24.816,23.759,24.169,171521,0
2005-12-16,24.353,24.74,24.133,24.387,272806,0
2005-12-19,24.387,24.428,23.956,23.974,250483,0
2005-12-20,25.068,25.068,24.487,24.595,473305,0
2005-12-21,24.595,24.93,24.303,24.487,216343,0
2005-12-22,24.595,24.595,24.133,24.133,168577,0
2005-12-23,24.303,24.595,24.303,24.462,93853,0
2005-12-27,24.595,24.639,23.849,23.849,159768,0
2005-12-28,23.814,24.133,23.389,23.965,228395,0
2005-12-29,24.098,24.116,23.672,23.706,98546,0
2005-12-30,23.714,23.759,23.345,23.389,61930,0
2006-01-03,23.574,24.219,23.277,24.178,164388,0
2006-01-04,25.157,25.267,24.236,24.387,198885,0
2006-01-05,24.276,24.361,23.94,24.092,181707,0
2006-01-06,24.026,24.639,24.017,24.403,95842,0
2006-01-09,24.673,25.326,24.412,25.157,226066,0
2006-01-10,25.334,25.723,24.722,25.098,225869,0
2006-01-11,25.107,25.469,24.722,24.857,132292,0
2006-01-12,24.639,24.958,24.202,24.253,106664,0
2006-01-13,24.673,25.317,24.673,24.958,135536,0
2006-01-17,25.008,25.157,24.648,24.762,136024,0
2006-01-18,24.657,24.99,24.62,24.704,71361,0
2006-01-19,24.704,25.42,24.639,25.42,110370,0
2006-01-20,25.602,25.602,24.948,24.965,129550,0
2006-01-23,25.184,25.184,23.991,24.185,174969,0
2006-01-24,24.244,24.267,23.974,24.085,126670,0
2006-01-25,24.133,24.178,23.389,23.798,206688,0
2006-01-26,22.665,23.423,22.454,23.423,320630,0
2006-01-27,23.505,23.622,23.201,23.405,156632,0
2006-01-30,23.295,23.639,23.269,23.353,108423,0
2006-01-31,23.38,23.605,23.201,23.47,93151,0
2006-02-01,23.327,24.762,23.269,24.673,226808,0
2006-02-02,24.704,24.704,23.622,24.098,131184,0
2006-02-03,24.133,24.529,23.983,24.336,123549,0
2006-02-06,24.529,24.529,23.714,24.017,151703,0
2006-02-07,24.076,24.076,23.741,23.849,169553,0
2006-02-08,23.965,24.421,23.773,24.336,117585,0
2006-02-09,24.284,24.462,23.759,23.874,122519,0
2006-02-10,23.933,23.933,23.622,23.622,138292,0
2006-02-13,23.672,23.857,23.405,23.46,176954,0
2006-02-14,23.414,23.814,23.327,23.336,231607,0
2006-02-15,23.362,23.655,23.237,23.479,109965,0
2006-02-16,23.505,23.514,22.614,22.918,470786,0
2006-02-17,22.606,22.918,21.707,22.128,483042,0
2006-02-21,22.035,23.237,22.035,23.067,384437,0
2006-02-22,23.262,23.63,22.918,23.431,216965,0
2006-02-23,24.513,24.722,23.874,23.991,435954,0
2006-02-24,24.076,24.085,23.11,23.38,261711,0
2006-02-27,23.38,24.092,23.312,23.901,167475,0
2006-02-28,23.91,24.085,23.522,23.589,118625,0
2006-03-01,23.581,24.521,23.405,24.495,201884,0
2006-03-02,24.513,24.639,24.26,24.462,160648,0
2006-03-03,24.428,24.84,24.253,24.462,222442,0
2006-03-06,24.579,25.602,24.361,25.243,344772,0
2006-03-07,25.236,25.3,24.336,24.453,105603,0
2006-03-08,24.328,24.825,23.918,24.747,132949,0
2006-03-09,24.762,24.762,24.236,24.353,81736,0
2006-03-10,24.421,24.881,24.185,24.789,77642,0
2006-03-13,24.948,24.983,24.085,24.098,137183,0
2006-03-14,24.092,24.747,24.092,24.612,102995,0
2006-03-15,24.555,24.665,23.91,24.32,215068,0
2006-03-16,24.393,24.754,24.26,24.521,128206,0
2006-03-17,24.62,25.351,24.529,24.983,421939,0
2006-03-20,25.077,25.077,24.228,24.834,151856,0
2006-03-21,24.84,25.227,24.504,24.555,175479,0
2006-03-22,24.579,24.848,24.393,24.825,58436,0
2006-03-23,24.874,25.359,24.521,25.317,196183,0
2006-03-24,25.368,27.049,25.227,26.938,552155,0
2006-03-27,26.653,26.914,26.257,26.889,267678,0
2006-03-28,26.754,27.493,26.754,26.845,226523,0
2006-03-29,26.827,27.536,26.746,27.416,172026,0
2006-03-30,27.536,28.501,27.3,28.44,522998,0
2006-03-31,28.484,28.515,27.24,27.888,286726,0
2006-04-03,27.987,28.097,26.796,26.864,231426,0
2006-04-04,26.786,27.468,26.561,27.049,158236,0
2006-04-05,27.013,27.357,26.433,27.116,135989,0
2006-04-06,27.065,27.39,26.836,27.3,106523,0
2006-04-07,27.3,27.527,26.729,26.738,91374,0
2006-04-10,26.722,27.19,26.677,26.836,129050,0
2006-04-11,26.906,26.906,26.292,26.493,114309,0
2006-04-12,26.569,26.77,26.301,26.713,48363,0
2006-04-13,26.602,27.065,26.367,26.713,51475,0
2006-04-17,26.635,27.3,26.635,26.864,79961,0
2006-04-18,27.04,27.678,26.729,27.661,334128,0
2006-04-19,27.705,27.995,27.282,27.729,104621,0
2006-04-20,27.767,27.767,26.897,27.39,178555,0
2006-04-21,27.425,27.6,27.223,27.425,109136,0
2006-04-24,27.575,27.888,27.366,27.502,85347,0
2006-04-25,27.617,28.013,27.459,27.896,127861,0
2006-04-26,27.821,28.248,27.575,28.105,80282,0
2006-04-27,27.919,29.029,27.803,28.289,212184,0
2006-04-28,28.089,28.306,27.705,27.729,139201,0
2006-05-01,27.742,28.501,27.678,27.678,125748,0
2006-05-02,27.67,27.758,26.979,26.987,154016,0
2006-05-03,26.914,27.794,26.796,27.172,119093,0
2006-05-04,30.908,32.487,30.431,31.069,1333641,0
2006-05-05,31.373,32.53,31.244,31.722,577861,0
2006-05-08,31.722,31.774,30.252,30.623,396221,0
2006-05-09,30.514,30.976,30.514,30.623,174704,0
2006-05-10,30.701,31.699,30.506,31.539,335904,0
2006-05-11,31.598,31.942,31.328,31.521,274968,0
2006-05-12,31.373,31.373,29.901,30.12,149160,0
2006-05-15,29.85,30.641,29.349,29.49,383950,0
2006-05-16,29.456,30.252,29.222,29.834,147797,0
2006-05-17,29.615,29.742,29.078,29.273,182820,0
2006-05-18,29.304,29.937,28.709,28.718,131416,0
2006-05-19,28.7,29.321,28.382,29.094,191207,0
2006-05-22,28.878,29.676,28.819,29.407,196312,0
2006-05-23,29.552,30.044,28.281,28.55,188390,0
2006-05-24,28.422,29.374,28.415,29.121,236605,0
2006-05-25,29.33,30.029,28.852,29.357,222205,0
2006-05-26,29.447,29.969,28.987,29.281,237797,0
2006-05-30,29.582,29.582,28.055,28.072,214919,0
2006-05-31,28.121,28.675,28.097,28.415,248746,0
2006-06-01,28.558,28.895,28.265,28.407,201623,0
2006-06-02,28.709,28.709,27.257,27.661,366853,0
2006-06-05,27.661,27.742,27.004,27.074,291957,0
2006-06-06,27.208,27.274,26.233,26.46,250530,0
2006-06-07,26.424,26.803,25.904,25.965,178464,0
2006-06-08,25.864,26,24.513,25.563,417803,0
2006-06-09,25.596,25.938,24.84,25.368,171303,0
2006-06-12,25.26,25.856,24.648,24.722,113801,0
2006-06-13,24.722,25.334,23.883,24.069,158819,0
2006-06-14,23.874,24.595,23.565,24.069,193926,0
2006-06-15,24.253,24.595,23.832,24.555,275994,0
2006-06-16,24.513,25.679,24.387,25.252,496646,0
2006-06-19,25.26,25.26,23.814,23.91,181379,0
2006-06-20,23.883,24.169,23.622,23.983,128740,0
2006-06-21,23.956,24.771,23.956,24.472,150849,0
2006-06-22,24.437,24.563,24.194,24.403,129825,0
2006-06-23,24.284,24.403,23.613,23.84,102705,0
2006-06-26,23.91,25.201,23.892,25.077,303839,0
2006-06-27,25.227,25.227,24.537,24.648,179570,0
2006-06-28,24.816,24.816,24.393,24.657,117141,0
2006-06-29,24.898,26.023,24.898,25.929,224471,0
2006-06-30,26.158,26.158,25.796,25.904,468375,0
2006-07-03,26.008,26.015,25.696,25.815,84500,0
2006-07-05,25.563,25.563,24.881,25.201,154473,0
2006-07-06,25.404,25.737,25.243,25.596,139533,0
2006-07-07,25.493,25.628,24.762,25.084,169588,0
2006-07-10,25.084,25.461,24.648,24.747,94379,0
2006-07-11,24.722,25.098,24.098,24.958,102898,0
2006-07-12,24.881,25.134,24.052,24.142,147566,0
2006-07-13,23.983,23.999,23.186,23.262,116765,0
2006-07-14,23.134,23.286,22.623,23.094,155449,0
2006-07-17,23.05,23.277,22.657,22.866,99758,0
2006-07-18,22.977,23.262,22.498,23.085,109221,0
2006-07-19,23.01,24.26,22.967,23.965,112738,0
2006-07-20,24.052,24.311,23.201,23.246,70622,0
2006-07-21,23.143,23.246,22.583,22.926,159903,0
2006-07-24,22.958,23.798,22.782,23.798,95884,0
2006-07-25,23.723,24.387,23.336,23.832,165987,0
2006-07-26,23.79,23.823,23.134,23.178,207285,0
2006-07-27,23.405,23.655,22.833,23.094,114973,0
2006-07-28,23.237,23.918,23.186,23.63,102003,0
2006-07-31,23.201,23.672,23.161,23.664,274309,0
2006-08-01,23.514,23.538,22.758,22.91,110085,0
2006-08-02,22.833,22.875,22.095,22.454,213047,0
2006-08-03,22.439,23.431,22.086,23.219,260095,0
2006-08-04,25.351,25.351,21.877,22.623,709702,0
2006-08-07,22.574,22.883,22.178,22.295,244718,0
2006-08-08,22.448,22.782,21.943,22.019,191236,0
2006-08-09,22.22,22.547,21.834,21.886,177179,0
2006-08-10,21.825,22.506,21.707,22.263,102194,0
2006-08-11,22.145,22.161,21.616,21.825,78904,0
2006-08-14,21.825,22.389,21.761,21.893,108345,0
2006-08-15,21.994,23.547,21.985,23.327,205617,0
2006-08-16,23.437,24.513,23.085,24.276,261180,0
2006-08-17,24.116,24.881,24.098,24.478,104815,0
2006-08-18,24.595,24.874,24.133,24.78,109389,0
2006-08-21,24.604,24.604,24.008,24.26,116145,0
2006-08-22,24.26,24.807,24.107,24.571,68240,0
2006-08-23,24.665,25.008,24.428,24.604,107547,0
2006-08-24,24.62,25.124,24.595,25.043,123717,0
2006-08-25,25.043,25.343,24.747,25.077,140864,0
2006-08-28,25.166,25.965,25.068,25.714,110664,0
2006-08-29,25.848,26.184,25.252,26.158,124927,0
2006-08-30,26.114,26.536,25.806,25.848,115649,0
2006-08-31,25.822,25.974,25.308,25.554,177453,0
2006-09-01,25.637,26.301,25.628,26.057,47122,0
2006-09-05,26.098,26.451,26.073,26.416,112933,0
2006-09-06,26.367,26.377,25.92,25.92,142622,0
2006-09-07,25.839,25.848,25.14,25.404,144537,0
2006-09-08,25.42,25.637,25.219,25.611,40300,0
2006-09-11,25.387,26.408,25.387,26.176,105997,0
2006-09-12,26.049,26.519,26.041,26.352,104477,0
2006-09-13,26.433,26.82,26.124,26.746,99169,0
2006-09-14,26.543,26.746,26.334,26.519,104846,0
2006-09-15,26.653,27.125,26.478,26.704,164919,0
2006-09-18,26.527,27.199,26.478,26.713,71472,0
2006-09-19,26.677,26.695,25.619,26.209,79924,0
2006-09-20,26.442,27.3,26.394,27.216,99279,0
2006-09-21,27.318,27.635,27.116,27.425,125621,0
2006-09-22,27.248,27.484,26.987,27.442,120665,0
2006-09-25,27.493,27.527,27.116,27.357,105397,0
2006-09-26,27.425,27.687,27.282,27.476,71724,0
2006-09-27,27.309,27.821,27.282,27.803,109253,0
2006-09-28,27.785,27.846,27.67,27.72,106830,0
2006-09-29,27.712,27.971,27.643,27.712,113277,0
2006-10-02,27.696,27.837,27.08,27.116,130332,0
2006-10-03,27.08,27.502,26.511,27.335,70792,0
2006-10-04,27.19,28.373,27.157,28.366,108344,0
2006-10-05,28.332,28.666,28.046,28.501,102170,0
2006-10-06,28.382,28.431,27.971,28.18,67678,0
2006-10-09,28.105,28.81,28.004,28.802,48376,0
2006-10-10,28.81,29.086,28.089,28.861,106746,0
2006-10-11,28.793,28.802,27.399,27.661,183966,0
2006-10-12,27.785,28.138,27.536,27.911,143894,0
2006-10-13,28.03,28.198,27.812,27.945,110993,0
2006-10-16,27.888,27.954,27.432,27.846,162292,0
2006-10-17,27.705,28.19,27.399,27.995,107259,0
2006-10-18,28.105,28.373,27.626,28.273,74960,0
2006-10-19,28.121,28.684,27.829,28.147,119307,0
2006-10-20,28.323,28.358,27.888,28.18,88101,0
2006-10-23,27.978,28.265,27.749,27.888,104109,0
2006-10-24,27.736,28.373,27.736,28.281,85201,0
2006-10-25,28.206,28.785,27.88,28.297,82900,0
2006-10-26,28.44,28.769,27.911,28.507,108565,0
2006-10-27,28.431,28.81,28.19,28.297,114078,0
2006-10-30,28.089,29.005,28.081,28.734,80886,0
2006-10-31,28.887,29.036,28.382,28.591,135526,0
2006-11-01,28.769,28.769,27.678,27.767,162965,0
2006-11-02,27.583,27.729,26.553,26.881,199837,0
2006-11-03,26.033,26.352,25.3,25.628,274095,0
2006-11-06,25.619,26.695,25.486,26.62,192954,0
2006-11-07,26.527,28.039,26.511,27.575,271630,0
2006-11-08,27.382,28.224,27.335,28.055,152279,0
2006-11-09,28.129,28.171,27.399,27.617,186045,0
2006-11-10,27.575,28.314,27.502,28.206,120647,0
2006-11-13,28.105,29.281,27.919,29.213,178901,0
2006-11-14,29.187,29.456,28.819,29.456,422674,0
2006-11-15,29.374,30.339,29.374,29.859,321137,0
2006-11-16,30.155,31.06,29.834,30.665,272036,0
2006-11-17,30.573,30.739,29.733,30.261,326530,0
2006-11-20,30.188,30.388,29.952,30.075,333748,0
2006-11-21,29.976,30.12,29.313,30.094,229495,0
2006-11-22,30.011,30.306,29.85,30.061,134093,0
2006-11-24,29.81,30.324,29.81,30.147,32707,0
2006-11-27,30.147,30.147,29.437,29.785,256236,0
2006-11-28,29.7,30.163,29.7,30.053,383916,0
2006-11-29,30.219,30.456,30.044,30.354,236680,0
2006-11-30,30.219,30.722,30.029,30.456,177812,0
2006-12-01,30.396,30.641,29.918,30.59,163687,0
2006-12-04,30.598,30.935,30.514,30.531,201076,0
2006-12-05,30.739,30.739,30.379,30.581,264317,0
2006-12-06,30.448,30.648,30.332,30.514,180910,0
2006-12-07,30.548,31.009,30.431,30.683,91401,0
2006-12-08,30.598,30.884,30.252,30.708,67286,0
2006-12-11,30.581,31.386,30.49,31.213,156307,0
2006-12-12,31.161,31.253,30.784,31.069,155987,0
2006-12-13,31.187,31.26,30.858,31.018,95977,0
2006-12-14,31.134,31.739,30.952,31.117,152338,0
2006-12-15,31.102,31.102,30.657,30.683,293542,0
2006-12-18,30.716,31.152,30.565,30.641,120899,0
2006-12-19,30.439,31.312,30.002,31.06,161171,0
2006-12-20,31.06,31.125,30.701,30.916,90314,0
2006-12-21,30.866,31.06,30.548,30.615,121701,0
2006-12-22,30.692,30.692,30.324,30.598,82074,0
2006-12-26,30.506,31.035,30.448,31.009,73755,0
2006-12-27,31.026,31.513,30.935,31.32,109199,0
2006-12-28,31.229,31.873,31.078,31.464,110018,0
2006-12-29,31.513,31.633,30.84,30.916,114794,0
2007-01-03,31.161,31.933,30.968,31.73,169829,0
2007-01-04,31.739,31.817,31.044,31.598,205778,0
2007-01-05,31.373,31.799,30.976,31.479,125872,0
2007-01-08,31.438,31.64,30.858,31.53,146916,0
2007-01-09,31.513,31.89,31.22,31.774,371259,0
2007-01-10,31.654,31.73,30.858,31.346,389352,0
2007-01-11,31.338,31.539,30.984,31.364,155659,0
2007-01-12,31.237,31.633,31.161,31.38,158847,0
2007-01-16,31.447,31.89,31.204,31.328,98414,0
2007-01-17,31.237,31.58,31.094,31.102,95432,0
2007-01-18,30.523,30.523,28.289,28.541,748888,0
2007-01-19,28.591,28.861,27.854,27.854,429209,0
2007-01-22,27.837,27.978,27.545,27.617,292853,0
2007-01-23,27.511,29.014,27.493,28.827,408461,0
2007-01-24,29.036,29.052,28.582,28.97,120317,0
2007-01-25,29.044,29.104,28.289,28.373,142371,0
2007-01-26,28.366,28.684,28.281,28.366,177428,0
2007-01-29,28.373,28.619,28.35,28.399,163578,0
2007-01-30,28.507,28.666,28.171,28.532,174561,0
2007-01-31,28.493,28.793,28.215,28.644,294295,0
2007-02-01,28.785,28.827,28.644,28.802,277230,0
2007-02-02,28.852,29.667,28.852,29.534,336845,0
2007-02-05,29.516,29.785,29.374,29.632,177205,0
2007-02-06,29.676,29.877,29.481,29.768,169499,0
2007-02-07,29.81,29.901,29.658,29.893,146951,0
2007-02-08,29.785,30.061,29.785,30.036,82733,0
2007-02-09,29.976,30.111,29.927,30.02,154498,0
2007-02-12,30.147,30.197,29.927,30.075,69932,0
2007-02-13,30.085,30.422,29.976,30.219,96726,0
2007-02-14,30.227,30.523,30.036,30.227,80443,0
2007-02-15,30.219,30.315,30.138,30.235,113510,0
2007-02-16,30.227,30.472,30.155,30.439,105496,0
2007-02-20,30.431,31.094,30.379,31.087,109206,0
2007-02-21,30.925,31.213,30.716,31.117,126887,0
2007-02-22,31.152,31.161,30.825,30.935,123283,0
2007-02-23,30.85,30.901,30.439,30.464,117752,0
2007-02-26,30.641,30.875,30.431,30.825,119662,0
2007-02-27,30.431,30.431,28.541,28.852,207798,0
2007-02-28,28.761,29.7,28.323,28.918,143647,0
2007-03-01,28.852,30.464,28.198,28.206,430406,0
2007-03-02,28.138,29.507,28.138,28.769,312742,0
2007-03-05,28.619,29.213,27.216,27.248,260649,0
2007-03-06,28.532,28.869,28.055,28.635,412653,0
2007-03-07,28.666,28.666,27.971,28.415,202071,0
2007-03-08,28.61,29.036,28.332,28.476,99017,0
2007-03-09,28.709,29.078,28.366,28.954,128079,0
2007-03-12,28.97,29.104,28.752,28.793,196913,0
2007-03-13,28.651,28.878,28.206,28.541,545764,0
2007-03-14,28.476,28.541,27.919,28.35,226297,0
2007-03-15,27.919,28.61,27.919,28.582,205598,0
2007-03-16,28.628,28.935,28.55,28.761,243610,0
2007-03-19,29.281,29.289,28.793,29.061,140442,0
2007-03-20,29.086,29.313,28.769,29.148,136971,0
2007-03-21,29.196,29.365,28.591,29.148,139769,0
2007-03-22,29.179,29.349,28.734,29.187,156228,0
2007-03-23,29.171,29.383,28.793,29.022,238411,0
2007-03-26,29.005,29.383,28.619,28.878,235212,0
2007-03-27,28.726,28.769,28.373,28.507,141866,0
2007-03-28,28.373,28.541,27.971,28.358,244886,0
2007-03-29,28.493,28.566,27.829,28.055,124857,0
2007-03-30,28.055,28.273,27.837,28.046,139953,0
2007-04-02,28.039,28.064,27.502,27.661,139024,0
2007-04-03,27.72,27.919,27.643,27.696,187243,0
2007-04-04,27.661,27.936,27.626,27.705,125405,0
2007-04-05,27.6,27.854,27.432,27.696,206774,0
2007-04-09,27.617,27.936,27.476,27.608,334314,0
2007-04-10,27.55,28.415,27.502,28.013,152547,0
2007-04-11,28.072,28.072,27.148,27.502,177905,0
2007-04-12,27.382,28.224,27.382,28.004,162407,0
2007-04-13,27.928,28.046,27.545,27.978,103576,0
2007-04-16,28.064,28.582,28.064,28.573,114364,0
2007-04-17,28.532,28.684,28.013,28.501,91549,0
2007-04-18,28.382,28.501,27.399,27.442,188595,0
2007-04-19,27.416,27.617,26.61,27.164,303143,0
2007-04-20,27.575,27.678,26.979,27.55,233980,0
2007-04-23,27.432,28.046,27.432,27.928,149288,0
2007-04-24,28.039,28.162,27.309,27.511,215917,0
2007-04-25,27.661,27.911,27.326,27.375,236424,0
2007-04-26,27.326,27.399,26.873,26.914,240731,0
2007-04-27,26.864,26.938,26.627,26.704,227220,0
2007-04-30,26.704,26.762,25.723,25.752,290486,0
2007-05-01,25.864,26.334,25.493,26.065,251583,0
2007-05-02,25.822,26.233,25.554,25.637,311734,0
2007-05-03,27.366,28.954,27.125,28.675,785448,0
2007-05-04,28.619,28.836,27.962,28.827,299831,0
2007-05-07,28.726,28.743,26.963,27.846,368759,0
2007-05-08,27.758,27.758,27.231,27.617,196675,0
2007-05-09,27.511,28.358,27.3,28.323,229315,0
2007-05-10,28.341,28.35,27.257,27.265,247060,0
2007-05-11,27.502,27.742,27.181,27.617,138281,0
2007-05-14,27.617,27.846,27.265,27.459,142707,0
2007-05-15,27.493,27.767,26.914,26.996,232759,0
2007-05-16,27.03,27.484,26.653,27.451,151190,0
2007-05-17,27.432,27.545,26.653,26.963,191863,0
2007-05-18,26.987,27.125,26.553,26.979,121338,0
2007-05-21,26.889,27.432,26.889,27.248,112933,0
2007-05-22,27.199,27.536,27.065,27.536,221797,0
2007-05-23,27.527,27.903,27.282,27.357,153481,0
2007-05-24,27.3,27.519,26.493,26.569,162433,0
2007-05-25,26.704,26.845,26.266,26.803,202184,0
2007-05-29,26.803,27.451,26.729,27.172,187505,0
2007-05-30,27.049,27.157,26.704,26.82,324289,0
2007-05-31,26.854,26.971,26.553,26.845,164016,0
2007-06-01,26.987,27.223,26.811,27.022,237030,0
2007-06-04,26.971,27.502,26.836,27.274,137312,0
2007-06-05,27.08,27.248,26.61,26.82,138289,0
2007-06-06,26.722,27.004,26.585,26.778,108805,0
2007-06-07,26.662,26.713,25.815,26.049,209824,0
2007-06-08,25.938,26.282,25.645,26.217,92252,0
2007-06-11,26.098,26.225,25.602,25.746,201008,0
2007-06-12,25.645,26.602,25.563,26.217,228679,0
2007-06-13,26.326,26.946,26.167,26.738,182699,0
2007-06-14,26.738,27.03,26.352,26.881,202987,0
2007-06-15,27.3,27.3,26.233,27.03,295514,0
2007-06-18,27.057,27.678,26.644,27.459,277292,0
2007-06-19,27.309,27.349,26.786,26.987,130913,0
2007-06-20,27.133,27.14,26.233,26.273,107392,0
2007-06-21,26.209,26.677,26.057,26.511,113351,0
2007-06-22,26.502,26.635,25.872,26.292,557924,0
2007-06-25,26.184,26.686,26.015,26.502,225765,0
2007-06-26,26.585,26.77,25.77,26,249729,0
2007-06-27,25.831,26.677,25.796,26.593,99919,0
2007-06-28,26.585,26.585,26.201,26.209,111234,0
2007-06-29,26.248,26.519,25.856,25.881,120459,0
2007-07-02,25.898,26.292,25.822,26.233,182197,0
2007-07-03,26.248,27.004,26.248,26.796,105655,0
2007-07-05,26.762,27.065,26.057,26.469,73025,0
2007-07-06,26.408,26.873,26.167,26.627,92093,0
2007-07-09,26.585,26.729,26.167,26.442,96848,0
2007-07-10,26.386,26.386,25.619,25.662,107311,0
2007-07-11,25.602,26.845,25.602,26.644,161547,0
2007-07-12,26.762,27.004,26.46,26.987,119083,0
2007-07-13,26.836,27.14,26.686,26.956,105350,0
2007-07-16,26.836,26.906,26.217,26.257,187745,0
2007-07-17,26.266,26.897,26.266,26.796,228728,0
2007-07-18,26.754,26.754,26.008,26.662,225312,0
2007-07-19,26.786,27.416,26.729,26.987,201154,0
2007-07-20,26.929,27.349,26.352,26.864,222462,0
2007-07-23,26.923,26.963,26.493,26.502,122523,0
2007-07-24,26.442,26.569,25.965,26.124,194245,0
2007-07-25,26.217,26.317,25.527,25.965,242687,0
2007-07-26,25.596,25.983,25.008,25.611,248818,0
2007-07-27,25.469,26.176,24.939,25.731,366314,0
2007-07-30,25.714,27.148,25.645,26.686,403167,0
2007-07-31,26.929,27.635,26.827,27.416,573083,0
2007-08-01,26.881,27.519,25.662,26.553,384241,0
2007-08-02,28.358,30.683,27.846,29.885,811642,0
2007-08-03,29.927,30.481,29.061,29.112,395387,0
2007-08-06,29.104,30.21,28.484,29.985,398566,0
2007-08-07,29.516,29.516,28.215,28.726,349694,0
2007-08-08,28.852,28.852,26.796,28.089,991887,0
2007-08-09,27.425,27.72,26.695,26.897,784177,0
2007-08-10,26.553,29.005,25.991,28.61,464818,0
2007-08-13,28.836,30.111,28.476,28.6,360979,0
2007-08-14,28.651,28.752,27.945,28.004,231740,0
2007-08-15,27.911,29.112,27.903,28.61,238402,0
2007-08-16,28.459,30.011,28.459,29.641,444041,0
2007-08-17,30.219,30.219,29.196,29.383,439980,0
2007-08-20,29.464,29.859,29.304,29.552,220518,0
2007-08-21,29.516,30.02,29.264,29.801,209410,0
2007-08-22,30.068,30.73,29.717,30.581,249400,0
2007-08-23,30.607,30.683,30.138,30.405,234236,0
2007-08-24,30.472,30.901,30.147,30.801,209030,0
2007-08-27,30.641,30.901,29.994,30.068,177155,0
2007-08-28,29.81,30.439,29.81,30.138,321918,0
2007-08-29,30.371,30.901,29.994,30.665,323154,0
2007-08-30,30.044,30.892,30.044,30.155,273772,0
2007-08-31,30.531,31.386,29.59,30.02,270457,0
2007-09-04,29.842,30.431,29.599,30.188,345404,0
2007-09-05,29.885,30.431,29.885,30.219,432426,0
2007-09-06,30.261,30.49,30.138,30.289,241401,0
2007-09-07,29.825,30.28,29.726,30.138,339004,0
2007-09-10,30.204,30.456,30.061,30.219,307058,0
2007-09-11,30.379,30.817,30.163,30.716,303675,0
2007-09-12,30.648,30.801,30.12,30.405,267138,0
2007-09-13,30.556,30.767,30.219,30.28,253004,0
2007-09-14,30.219,30.968,30.068,30.748,369508,0
2007-09-17,30.722,30.908,30.138,30.252,517032,0
2007-09-18,30.339,31.035,29.65,31.009,218022,0
2007-09-19,31.204,31.73,30.952,31.497,213991,0
2007-09-20,31.464,31.681,30.776,30.875,146482,0
2007-09-21,31.161,31.161,30.801,30.825,350967,0
2007-09-24,30.884,30.884,30.346,30.556,185922,0
2007-09-25,30.252,30.84,30.12,30.701,208426,0
2007-09-26,30.825,31.044,30.456,30.866,151354,0
2007-09-27,30.944,31.035,30.439,30.866,177936,0
2007-09-28,30.692,30.758,30.02,30.204,138458,0
2007-10-01,30.138,30.85,29.944,30.85,152345,0
2007-10-02,30.808,31.204,30.556,31.069,143215,0
2007-10-03,30.858,30.858,30.346,30.758,107998,0
2007-10-04,30.817,30.817,30.138,30.581,158831,0
2007-10-05,30.801,31.386,30.59,31.169,168974,0
2007-10-08,31.087,31.781,31.087,31.464,194266,0
2007-10-09,31.53,31.799,30.952,31.455,177465,0
2007-10-10,31.404,31.73,31.169,31.563,118027,0
2007-10-11,31.563,31.563,30.808,30.808,156456,0
2007-10-12,30.808,31.53,30.808,30.984,148926,0
2007-10-15,30.884,31.386,30.758,31,146884,0
2007-10-16,30.884,31.161,30.632,30.85,100127,0
2007-10-17,31.094,31.204,30.498,30.565,167956,0
2007-10-18,30.439,31.179,30.439,30.85,112379,0
2007-10-19,30.817,31.026,30.12,30.12,179762,0
2007-10-22,29.834,31.169,29.273,31.169,146034,0
2007-10-23,31.187,31.278,30.565,31.143,116593,0
2007-10-24,30.968,31.152,30.029,30.901,161692,0
2007-10-25,30.944,31.237,30.748,30.925,154144,0
2007-10-26,31.285,31.471,31.051,31.438,89778,0
2007-10-29,32.295,34.299,32.243,32.907,254899,0
2007-10-30,32.932,33.47,32.326,32.925,243233,0
2007-10-31,33.26,33.796,32.37,33.376,231250,0
2007-11-01,38.279,40.671,35.325,35.625,1068203,0
2007-11-02,35.995,36.669,35.844,36.156,736349,0
2007-11-05,35.71,36.012,34.929,34.981,485345,0
2007-11-06,35.031,35.147,33.964,34.493,463503,0
2007-11-07,34.183,34.605,33.543,34.156,310747,0
2007-11-08,34.385,34.628,32.849,33.931,265719,0
2007-11-09,33.428,33.832,32.084,32.461,317126,0
2007-11-12,32.336,34.217,32.278,33.327,301627,0
2007-11-13,33.655,34.04,33.149,33.832,326793,0
2007-11-14,33.981,33.981,33.208,33.4,201579,0
2007-11-15,33.252,33.294,32.622,32.981,171007,0
2007-11-16,33.066,33.393,32.302,33.343,237291,0
2007-11-19,33.117,33.578,32.538,33.158,203545,0
2007-11-20,33.26,33.26,31.749,32.056,284978,0
2007-11-21,32.002,32.596,31.563,31.672,230979,0
2007-11-23,32.218,32.522,31.654,31.817,63586,0
2007-11-26,31.942,32.588,31.64,31.842,136343,0
2007-11-27,32.026,32.411,31.606,32.152,209210,0
2007-11-28,32.454,33.285,32.37,33.167,111937,0
2007-11-29,33.025,33.277,32.866,32.898,147065,0
2007-11-30,32.957,33.217,32.387,32.478,126840,0
2007-12-03,32.739,32.925,32.102,32.159,136017,0
2007-12-04,31.842,32.63,31.73,32.588,157380,0
2007-12-05,33.252,33.512,32.857,33.512,261843,0
2007-12-06,33.512,36.081,33.446,35.946,386470,0
2007-12-07,36.098,37.129,35.601,37.004,310676,0
2007-12-10,37.012,37.012,35.166,35.493,320092,0
2007-12-11,35.653,35.653,34.174,34.217,318480,0
2007-12-12,34.693,36.098,34.693,36.02,268635,0
2007-12-13,35.852,36.204,35.761,36.081,195573,0
2007-12-14,35.819,37.44,35.761,36.811,306302,0
2007-12-17,36.516,37.398,35.995,36.089,231519,0
2007-12-18,36.608,36.669,35.29,36.39,206137,0
2007-12-19,37.819,38.322,37.102,37.531,316275,0
2007-12-20,37.944,37.944,37.549,37.776,298372,0
2007-12-21,38.026,38.154,37.255,37.255,849589,0
2007-12-24,37.742,37.776,37.364,37.776,169491,0
2007-12-26,37.811,38.288,37.037,37.699,179210,0
2007-12-27,37.75,37.75,36.5,36.66,183430,0
2007-12-28,37.163,37.842,36.678,36.783,207716,0
2007-12-31,36.936,36.936,36.004,36.783,174760,0
2008-01-02,36.801,37.296,35.392,35.616,172524,0
2008-01-03,35.616,35.905,35.132,35.299,181130,0
2008-01-04,35.031,35.098,33.595,33.664,292223,0
2008-01-07,33.754,34.342,32.454,33.832,387275,0
2008-01-08,33.922,34.261,32.522,32.756,254607,0
2008-01-09,32.748,33.167,32.048,32.999,192207,0
2008-01-10,32.689,33.796,32.504,33.285,156651,0
2008-01-11,33.025,33.335,32.522,32.571,184866,0
2008-01-14,32.781,33.52,32.184,33.2,246247,0
2008-01-15,32.805,33.419,32.42,32.999,177307,0
2008-01-16,32.972,34.315,32.159,32.857,199109,0
2008-01-17,33.042,33.294,32.362,32.395,173479,0
2008-01-18,32.387,33.319,31.924,32.504,188487,0
2008-01-22,31.64,32.965,31.555,32.269,157496,0
2008-01-23,31.447,32.326,30.722,31.633,225243,0
2008-01-24,31.864,32.756,31.633,32.168,169125,0
2008-01-25,32.63,32.789,31.749,32.033,108817,0
2008-01-28,31.951,32.73,31.285,32.336,172829,0
2008-01-29,32.554,32.604,31.707,32.37,162738,0
2008-01-30,32.184,33.376,31.856,32.849,181071,0
2008-01-31,32.646,34.418,32.522,34.334,229101,0
2008-02-01,36.037,37.523,35.258,36.213,445369,0
2008-02-04,36.072,37.028,34.99,36.895,347439,0
2008-02-05,36.173,37.549,36.146,36.694,370703,0
2008-02-06,36.92,37.558,36.046,36.879,275441,0
2008-02-07,36.685,37.44,35.979,36.912,180115,0
2008-02-08,36.844,37.355,35.971,36.591,166912,0
2008-02-11,37.315,38.951,37.197,38.622,587008,0
2008-02-12,38.749,38.749,37.155,37.371,278254,0
2008-02-13,37.709,37.944,37.591,37.944,238018,0
2008-02-14,37.893,37.936,36.758,36.986,191282,0
2008-02-15,36.736,36.811,36.309,36.425,171246,0
2008-02-19,36.433,37.333,36.433,36.783,222917,0
2008-02-20,36.534,36.96,35.719,36.239,260533,0
2008-02-21,36.325,36.617,35.215,35.534,209235,0
2008-02-22,35.52,36.132,35.191,35.634,249433,0
2008-02-25,35.719,36.583,35.299,36.567,204544,0
2008-02-26,36.39,38.381,36.39,37.238,319403,0
2008-02-27,37.281,37.927,37.102,37.75,303345,0
2008-02-28,38.666,39.857,37.147,37.458,633072,0
2008-02-29,37.064,37.699,36.098,37.004,695109,0
2008-03-03,36.239,36.968,35.896,36.793,373490,0
2008-03-04,36.484,37.188,36.064,37.102,302593,0
2008-03-05,37.355,37.734,36.317,36.709,174715,0
2008-03-06,36.433,36.801,35.584,35.67,176450,0
2008-03-07,35.511,36.213,35.147,35.528,148281,0
2008-03-10,35.206,35.719,33.711,33.763,275550,0
2008-03-11,34.559,34.981,34.307,34.946,322049,0
2008-03-12,34.954,35.258,34.668,34.771,204367,0
2008-03-13,34.445,35.87,34.445,35.728,298952,0
2008-03-14,35.896,35.922,34.596,35.258,290529,0
2008-03-17,34.325,35.107,34.098,34.534,240557,0
2008-03-18,34.963,35.679,34.418,35.601,147101,0
2008-03-19,35.794,36.332,35.392,35.852,279986,0
2008-03-20,36.221,39.245,35.199,38.237,1083393,0
2008-03-24,38.541,39.017,37.767,38.893,581394,0
2008-03-25,38.699,38.851,38.035,38.742,382896,0
2008-03-26,38.59,40.579,38.582,40.041,437912,0
2008-03-27,40.204,40.546,39.454,39.454,355598,0
2008-03-28,39.589,40.019,38.279,38.347,324839,0
2008-03-31,38.035,38.799,37.632,38.078,412556,0
2008-04-01,38.884,39.625,38.514,39.454,498119,0
2008-04-02,39.598,40.034,38.33,38.749,494896,0
2008-04-03,38.559,39.245,37.819,38.907,336609,0
2008-04-04,39.154,39.438,38.397,38.867,340859,0
2008-04-07,38.994,39.404,38.356,38.733,162189,0
2008-04-08,38.573,39.949,38.365,39.809,296456,0
2008-04-09,39.967,40.848,38.925,39.227,296492,0
2008-04-10,39.202,39.227,38.389,38.614,295200,0
2008-04-11,38.405,38.49,36.793,37.094,205404,0
2008-04-14,36.968,37.281,35.971,36.694,205408,0
2008-04-15,36.87,37.281,36.257,37.046,191605,0
2008-04-16,37.482,38.381,37.12,38.23,193506,0
2008-04-17,38.279,38.464,37.516,38.026,163210,0
2008-04-18,38.817,38.867,37.979,38.414,217755,0
2008-04-21,38.179,39.128,38.162,38.842,153556,0
2008-04-22,38.733,39.059,38.112,38.397,298501,0
2008-04-23,38.559,38.817,38.304,38.749,109575,0
2008-04-24,38.851,40.185,38.096,39.892,108111,0
2008-04-25,39.732,40.019,38.782,39.607,110638,0
2008-04-28,39.212,40.588,38.33,40.083,323607,0
2008-04-29,40.26,40.26,39.656,39.825,170747,0
2008-04-30,40.176,40.435,39.857,40.101,281190,0
2008-05-01,40.588,42.812,39.892,42.663,856741,0
2008-05-02,42.677,42.788,40.512,40.631,847530,0
2008-05-05,40.872,40.881,38.682,39.128,330124,0
2008-05-06,39.026,40.295,39.026,40.101,201741,0
2008-05-07,40.227,40.227,38.733,39.269,234902,0
2008-05-08,39.169,39.772,38.951,39.481,171777,0
2008-05-09,39.076,39.269,38.674,39.12,99150,0
2008-05-12,39.26,39.463,37.944,39.387,168761,0
2008-05-13,39.362,39.512,38.414,38.951,145243,0
2008-05-14,39.002,39.993,38.867,39.446,153913,0
2008-05-15,39.362,39.362,38.078,38.774,389335,0
2008-05-16,39.035,39.035,37.944,38.598,263187,0
2008-05-19,38.582,39.085,38.446,38.934,288508,0
2008-05-20,38.867,39.26,38.842,39.212,280533,0
2008-05-21,39.32,39.941,38.951,39.355,154432,0
2008-05-22,39.454,39.817,39.059,39.429,129555,0
2008-05-23,39.145,39.625,38.614,39.378,167935,0
2008-05-27,39.337,41.007,38.666,40.898,265486,0
2008-05-28,40.881,41.754,40.631,41.242,416811,0
2008-05-29,41.242,42.921,40.396,42.417,320373,0
2008-05-30,42.367,42.736,41.914,42.332,303104,0
2008-06-02,42.286,42.41,41.537,41.83,328303,0
2008-06-03,42.066,43.436,41.931,42.677,392293,0
2008-06-04,42.638,45.071,42.511,44.584,333863,0
2008-06-05,44.526,45.313,44.498,45.239,190801,0
2008-06-06,44.878,45.153,43.652,43.685,155432,0
2008-06-09,43.913,43.913,42.511,43.257,195082,0
2008-06-10,42.761,43.476,42.426,43.347,173689,0
2008-06-11,43.148,43.231,42.376,42.502,201856,0
2008-06-12,42.711,43.072,41.73,42.243,320188,0
2008-06-13,42.736,42.855,42.286,42.812,227186,0
2008-06-16,42.812,43.49,42.156,43.122,403661,0
2008-06-17,43.418,44.072,43.231,43.685,187005,0
2008-06-18,43.643,43.845,43.316,43.643,185356,0
2008-06-19,43.619,44.245,43.131,43.845,245667,0
2008-06-20,43.668,43.727,42.325,42.646,377531,0
2008-06-23,42.629,42.629,41.384,41.486,252804,0
2008-06-24,41.192,41.462,40.722,40.923,150486,0
2008-06-25,40.958,42.417,40.958,41.982,170947,0
2008-06-26,41.537,42.277,40.722,40.831,191777,0
2008-06-27,40.722,41.646,40.31,40.898,743218,0
2008-06-30,41.275,41.275,40.066,40.396,246884,0
2008-07-01,40.371,40.371,39.362,39.848,393135,0
2008-07-02,39.892,40.295,39.163,39.672,194572,0
2008-07-03,39.688,40.738,39.163,39.984,118921,0
2008-07-07,40.144,40.495,39.848,40.118,242565,0
2008-07-08,40.277,41.704,39.681,41.671,284079,0
2008-07-09,41.184,42.126,41.152,41.444,256663,0
2008-07-10,41.169,42.677,40.856,42.268,200338,0
2008-07-11,41.805,42.743,41.494,42.385,209668,0
2008-07-14,42.788,43.762,42.141,43.249,283063,0
2008-07-15,42.478,43.802,42.148,42.325,283203,0
2008-07-16,42.577,42.577,41.294,42.133,293114,0
2008-07-17,42.478,42.93,41.486,41.974,270728,0
2008-07-18,42.133,42.771,41.839,42.41,163911,0
2008-07-21,42.805,43.811,42.41,42.736,268982,0
2008-07-22,42.511,45.365,42.332,45.296,349971,0
2008-07-23,45.187,46.615,44.947,46.264,311512,0
2008-07-24,46.901,46.927,45.921,46.506,347521,0
2008-07-25,46.91,46.91,45.557,46.146,228727,0
2008-07-28,46.035,46.171,44.884,45.431,243267,0
2008-07-29,45.382,46.816,45.313,46.448,222363,0
2008-07-30,46.431,47.582,46.053,47.16,412858,0
2008-07-31,47.681,47.892,44.719,46.874,607070,0
2008-08-01,47.453,47.609,46.171,47.37,336678,0
2008-08-04,47.799,50.033,47.609,49.158,524611,0
2008-08-05,49.009,50.059,48.194,48.731,482110,0
2008-08-06,48.925,48.925,47.808,48.378,403411,0
2008-08-07,48.227,48.697,47.849,48.413,223829,0
2008-08-08,48.538,50.864,48.211,50.51,318849,0
2008-08-11,49.998,52.097,49.017,51.56,234105,0
2008-08-12,50.525,51.074,49.806,50.074,327847,0
2008-08-13,49.899,49.899,48.521,49.175,283270,0
2008-08-14,48.957,49.695,48.933,49.596,199603,0
2008-08-15,50.033,50.426,48.63,49.413,243432,0
2008-08-18,49.695,50.265,47.656,48.486,259961,0
2008-08-19,48.194,49.134,47.781,48.254,179646,0
2008-08-20,48.437,49.61,48.353,49.009,132549,0
2008-08-21,48.437,49.83,48.269,48.613,255922,0
2008-08-22,48.807,50.367,48.807,49.77,205660,0
2008-08-25,49.413,50.367,48.101,48.421,246057,0
2008-08-26,48.292,49.301,47.814,49.285,242134,0
2008-08-27,49.502,49.923,49.193,49.555,314026,0
2008-08-28,49.61,50.602,49.335,50.234,529853,0
2008-08-29,50.201,51.591,49.117,49.435,192144,0
2008-09-02,50.185,50.904,49.731,50.185,302476,0
2008-09-03,49.948,51.476,49.923,50.645,232047,0
2008-09-04,50.176,50.661,48.018,48.555,395825,0
2008-09-05,48.262,48.262,45.761,46.683,434350,0
2008-09-08,47.822,49.058,46.798,48.269,287905,0
2008-09-09,48.43,49.864,47.831,48.018,239611,0
2008-09-10,48.444,49.227,48.169,48.825,215887,0
2008-09-11,48.194,48.855,46.622,47.253,269746,0
2008-09-12,46.842,47.329,46.488,47.212,204431,0
2008-09-15,46.178,46.833,44.566,45.365,229027,0
2008-09-16,44.962,47.831,44.641,47.044,351066,0
2008-09-17,45.6,46.849,44.113,44.138,391548,0
2008-09-18,44.759,45.633,42.511,44.324,477931,0
2008-09-19,46.178,50.176,45.357,49.404,819258,0
2008-09-22,49.596,50.234,48.721,48.916,292658,0
2008-09-23,49.252,49.872,48.026,48.245,233031,0
2008-09-24,48.405,49.671,47.681,48.899,268668,0
2008-09-25,49.227,49.731,48.78,49.343,192345,0
2008-09-26,48.825,50.274,47.773,50.226,315029,0
2008-09-29,49.806,49.899,44.491,47.06,265796,0
2008-09-30,47.637,50.149,45.691,49.77,350188,0
2008-10-01,49.546,50.3,48.504,48.933,190178,0
2008-10-02,49.134,49.134,46.96,47.6,184580,0
2008-10-03,48.387,48.387,44.911,44.979,188253,0
2008-10-06,44.649,47.203,43.276,46.858,437632,0
2008-10-07,45.673,47.591,43.869,43.946,342303,0
2008-10-08,42.207,45.735,41.134,44.03,417167,0
2008-10-09,44.398,45.744,41.107,41.192,414874,0
2008-10-10,39.538,42.091,36.575,40.907,623328,0
2008-10-13,40.176,44.602,40.176,44.584,325643,0
2008-10-14,45.498,45.498,42.435,43.735,328821,0
2008-10-15,41.737,43.516,40.671,40.848,326395,0
2008-10-16,41.065,43.131,38.33,42.812,583275,0
2008-10-17,41.569,43.148,40.941,41.217,420070,0
2008-10-20,41.923,43.498,41.242,43.267,309794,0
2008-10-21,42.544,44.795,41.956,42.181,238912,0
2008-10-22,41.713,41.713,38.605,39.454,323488,0
2008-10-23,39.589,40.167,33.763,35.625,765686,0
2008-10-24,33.873,36.945,33.873,36.081,665772,0
2008-10-27,35.157,36.516,34.628,34.702,486211,0
2008-10-28,35.502,37.229,34.475,37.02,395421,0
2008-10-29,37.094,40.16,37.037,38.942,278537,0
2008-10-30,41.2,43.61,40.571,42.812,477695,0
2008-10-31,42.376,45.744,42.117,45.28,376051,0
2008-11-03,45.549,45.869,44.415,45.33,347771,0
2008-11-04,45.54,46.431,44.466,44.71,303077,0
2008-11-05,44.163,45.481,41.99,42.126,411408,0
2008-11-06,41.906,43.198,41.587,42.393,486119,0
2008-11-07,42.687,43.047,40.756,41.47,317278,0
2008-11-10,42.445,42.761,41.042,41.696,471980,0
2008-11-11,41.375,43.047,41.049,41.956,561156,0
2008-11-12,41.375,42.602,41.25,41.368,457763,0
2008-11-13,41.311,42.752,39.111,42.62,581570,0
2008-11-14,41.494,43.206,41.368,41.63,460539,0
2008-11-17,41.226,41.737,40.153,40.604,356888,0
2008-11-18,40.923,42.88,40.923,42.687,478848,0
2008-11-19,42.551,43.365,40.571,40.704,302983,0
2008-11-20,40.379,42.805,40.379,41.184,756028,0
2008-11-21,41.462,42.655,37.875,39.681,2985949,0
2008-11-24,40.479,42.946,39.848,42.871,694392,0
2008-11-25,43.347,44.433,42.56,44.415,740778,0
2008-11-26,43.719,45.673,43.719,45.472,412259,0
2008-11-28,45.106,46.086,44.693,45.682,137090,0
2008-12-01,45.583,47.052,44.39,44.593,665671,0
2008-12-02,45.481,45.498,43.081,44.498,765224,0
2008-12-03,43.643,45.088,42.225,43.82,611790,0
2008-12-04,43.652,44.039,40.327,41.344,658737,0
2008-12-05,41.226,42.727,39.378,42.638,461684,0
2008-12-08,43.49,44.055,42.695,43.533,415560,0
2008-12-09,43.065,44.768,42.216,42.551,426864,0
2008-12-10,42.629,43.461,41.553,42.325,428302,0
2008-12-11,41.948,42.98,40.688,41.2,402746,0
2008-12-12,40.218,43.041,39.672,42.946,457428,0
2008-12-15,42.937,43.476,40.555,41.384,369912,0
2008-12-16,41.974,43.652,41.653,43.347,526983,0
2008-12-17,42.847,43.444,42.393,42.743,390746,0
2008-12-18,42.677,43.652,41.722,42.611,531615,0
2008-12-19,43.181,43.652,41.653,42.401,761811,0
2008-12-22,42.485,42.788,41.646,42.376,715117,0
2008-12-23,42.771,42.98,41.275,41.805,399370,0
2008-12-24,41.78,41.83,41.034,41.091,231209,0
2008-12-26,41.327,42.611,41.327,42.577,354020,0
2008-12-29,42.812,42.93,41.982,42.727,544348,0
2008-12-30,43.041,45.004,43.041,44.86,560947,0
2008-12-31,45.144,45.833,44.055,45.489,658065,0
2009-01-02,46.053,46.053,45.026,45.489,324906,0
2009-01-05,45.877,46.255,45.138,45.525,610152,0
2009-01-06,45.673,47.413,45.673,46.759,561413,0
2009-01-07,47.008,47.303,45.449,46.086,357997,0
2009-01-08,46.086,46.691,45.784,46.228,234696,0
2009-01-09,46.095,46.583,44.702,45.727,319936,0
2009-01-12,45.489,45.928,45.071,45.574,220809,0
2009-01-13,45.649,47.16,45.221,46.992,363535,0
2009-01-14,46.388,47.245,45.753,46.716,746379,0
2009-01-15,46.639,48.672,46.296,47.875,566702,0
2009-01-16,48.572,49.108,47.563,47.79,565803,0
2009-01-20,48.655,48.655,45.205,45.288,687916,0
2009-01-21,46.012,47.236,45.124,46.96,376693,0
2009-01-22,46.413,47.908,45.851,46.975,364876,0
2009-01-23,46.255,48.621,46.035,47.849,448676,0
2009-01-26,48.269,50.888,48.018,49.748,705523,0
2009-01-27,48.688,48.84,46.068,46.776,1570864,0
2009-01-28,47.6,47.723,46.211,46.867,382884,0
2009-01-29,46.506,46.798,45.928,46.321,244601,0
2009-01-30,46.59,46.639,44.834,45.017,367161,0
2009-02-02,45.205,46.264,44.979,45.902,542973,0
2009-02-03,45.833,46.583,45.08,46.273,386620,0
2009-02-04,46.455,47.563,46.355,46.826,276418,0
2009-02-05,46.363,48.647,46.202,47.63,263473,0
2009-02-06,47.471,48.477,47.186,48.276,210541,0
2009-02-09,48.486,48.613,47.438,48.108,195175,0
2009-02-10,47.849,48.721,46.649,46.874,339557,0
2009-02-11,47.177,48.68,46.639,48.194,276472,0
2009-02-12,47.135,48.588,46.557,48.405,213945,0
2009-02-13,48.647,50.131,48.538,49.117,264921,0
2009-02-17,48.731,49.61,48.018,48.881,399845,0
2009-02-18,49.317,49.588,48.236,48.68,446762,0
2009-02-19,49.236,49.748,47.346,48.16,372738,0
2009-02-20,47.489,48.706,47.354,48.254,368215,0
2009-02-23,48.697,49.378,46.826,46.992,345839,0
2009-02-24,47.354,48.142,46.413,47.714,321591,0
2009-02-25,47.396,48.68,46.448,47.681,496620,0
2009-02-26,48.437,48.437,43.309,43.436,1137355,0
2009-02-27,43.114,44.818,42.946,43.794,598538,0
2009-03-02,42.946,43.542,42.148,42.62,417333,0
2009-03-03,42.921,42.921,39.941,40.898,1196329,0
2009-03-04,37.508,37.885,35.333,37.028,2952160,0
2009-03-05,36.936,37.371,35.914,36.904,635878,0
2009-03-06,36.309,36.986,35.687,36.92,618795,0
2009-03-09,36.372,37.138,36.156,36.355,481948,0
2009-03-10,36.669,37.448,36.355,36.968,415203,0
2009-03-11,36.927,37.566,35.249,35.787,564005,0
2009-03-12,35.687,37.508,35.376,37.389,401976,0
2009-03-13,37.49,37.776,36.678,36.887,372772,0
2009-03-16,37.028,37.467,36.046,36.14,316248,0
2009-03-17,35.979,36.861,35.661,36.559,452095,0
2009-03-18,36.484,36.567,35.282,35.922,542931,0
2009-03-19,36.132,36.265,31.117,33.225,1511364,0
2009-03-20,33.972,36.081,33.964,34.654,1334486,0
2009-03-23,35.258,35.787,34.702,35.787,568170,0
2009-03-24,35.157,35.577,32.857,32.981,811027,0
2009-03-25,33.294,34.376,32.907,33.849,927754,0
2009-03-26,34.315,34.702,33.956,34.702,447674,0
2009-03-27,34.418,36.381,34.36,35.778,809355,0
2009-03-30,35.416,35.483,34.376,35.384,474438,0
2009-03-31,35.493,36.012,34.763,35.175,518399,0
2009-04-01,34.838,36.14,34.702,36.089,424553,0
2009-04-02,37.247,38.295,36.156,37.414,701770,0
2009-04-03,37.296,37.296,36.132,36.6,311984,0
2009-04-06,36.265,37.508,35.392,35.896,499864,0
2009-04-07,35.474,35.559,34.131,34.131,555369,0
2009-04-08,34.418,34.915,34.067,34.906,467145,0
2009-04-09,35.466,35.962,35.098,35.744,315394,0
2009-04-13,35.14,36.146,34.654,35.24,280588,0
2009-04-14,34.737,35.358,34.409,34.436,253575,0
2009-04-15,35.038,35.038,33.913,34.325,339732,0
2009-04-16,34.493,35.358,34.226,34.887,561324,0
2009-04-17,35.023,35.054,34.267,34.484,304454,0
2009-04-20,34.29,34.519,33.939,34.261,320935,0
2009-04-21,34.208,34.628,33.56,34.208,527245,0
2009-04-22,34.261,34.838,33.999,34.427,364217,0
2009-04-23,34.613,34.613,33.446,34.409,592492,0
2009-04-24,34.527,35.483,34.217,35.054,469421,0
2009-04-27,34.62,35.14,34.427,34.427,418739,0
2009-04-28,34.484,35.719,34.46,35.29,462342,0
2009-04-29,35.392,36.641,35.206,36.282,495210,0
2009-04-30,33.736,33.889,29.952,30.379,2848092,0
2009-05-01,30.531,30.866,30.155,30.346,1546345,0
2009-05-04,30.103,30.315,29.187,29.383,1446149,0
2009-05-05,29.801,29.801,27.583,29.297,2105909,0
2009-05-06,29.179,29.918,29.179,29.816,750125,0
2009-05-07,30.21,31.303,30.085,31.06,1049905,0
2009-05-08,31.169,32.026,31.143,31.404,640001,0
2009-05-11,31.161,31.229,30.556,30.776,492512,0
2009-05-12,30.73,31.06,30.075,31,424462,0
2009-05-13,30.539,30.84,30.204,30.315,453428,0
2009-05-14,30.362,30.875,30.061,30.531,359238,0
2009-05-15,30.422,31.714,30.315,31.32,589236,0
2009-05-18,31.43,31.64,30.908,31.355,605580,0
2009-05-19,31.648,32.074,31.43,31.53,474071,0
2009-05-20,31.79,31.942,31.087,31.672,362905,0
2009-05-21,31.338,31.749,31.338,31.654,291111,0
2009-05-22,31.615,32.21,31.488,31.714,215686,0
2009-05-26,31.497,32.545,31.488,32.437,232362,0
2009-05-27,32.42,32.581,31.471,31.479,276163,0
2009-05-28,31.699,32.127,31.312,31.834,447784,0
2009-05-29,31.834,32.295,31.699,32.193,306162,0
2009-06-01,32.193,32.907,31.907,32.83,360323,0
2009-06-02,32.789,33.327,32.295,32.478,452195,0
2009-06-03,32.596,32.83,32.302,32.604,379447,0
2009-06-04,32.538,32.932,32.336,32.849,270970,0
2009-06-05,33.225,33.385,32.714,33.025,193604,0
2009-06-08,33.158,35.616,33.158,35.35,1299116,0
2009-06-09,35.534,36.542,35.44,36.476,1241659,0
2009-06-10,37.549,37.632,35.914,36.257,948436,0
2009-06-11,36.195,36.936,36.195,36.309,478848,0
2009-06-12,36.309,36.341,35.931,36.248,388792,0
2009-06-15,36.132,36.156,35.031,35.333,438915,0
2009-06-16,35.466,35.551,35.031,35.031,308394,0
2009-06-17,35.047,35.679,35.038,35.341,305201,0
2009-06-18,35.466,35.844,35.089,35.67,246501,0
2009-06-19,36.098,36.381,35.644,35.931,378053,0
2009-06-22,35.534,36.265,34.803,35.132,248633,0
2009-06-23,35.401,35.761,34.559,34.62,484647,0
2009-06-24,34.788,35.175,34.668,34.871,182420,0
2009-06-25,34.846,35.52,34.822,35.466,143217,0
2009-06-26,35.206,36.02,35.047,35.922,590605,0
2009-06-29,35.653,36.325,34.854,35.922,308478,0
2009-06-30,36.291,36.625,36.02,36.132,257357,0
2009-07-01,36.213,36.912,35.931,36.508,145531,0
2009-07-02,36.046,36.895,35.634,35.679,187879,0
2009-07-06,35.593,35.995,35.023,35.392,248293,0
2009-07-07,35.29,35.534,34.376,34.427,242057,0
2009-07-08,34.351,34.99,33.849,34.091,260399,0
2009-07-09,34.401,34.527,33.889,34.098,105602,0
2009-07-10,34.083,34.763,34.083,34.376,88652,0
2009-07-13,34.628,35.425,34.334,35.401,209351,0
2009-07-14,35.299,35.384,34.981,35.008,116100,0
2009-07-15,35.425,35.569,34.771,35.511,227781,0
2009-07-16,35.267,35.584,34.838,35.534,242841,0
2009-07-17,35.71,36.146,35.44,36.132,316469,0
2009-07-20,36.221,36.793,35.787,36.173,183097,0
2009-07-21,36.173,36.844,35.787,36.105,259968,0
2009-07-22,36.004,36.66,35.819,36.156,178601,0
2009-07-23,35.953,38.044,35.828,37.691,392921,0
2009-07-24,37.179,37.691,37.155,37.616,140736,0
2009-07-27,37.794,37.803,36.861,37.289,452420,0
2009-07-28,37.206,37.979,36.484,37.811,315519,0
2009-07-29,37.691,38.179,37.12,37.776,242437,0
2009-07-30,43.524,44.407,41.83,42.821,1654395,0
2009-07-31,42.663,45.011,42.511,44.684,650921,0
2009-08-03,44.702,45.489,43.383,45.466,596473,0
2009-08-04,45.088,45.472,44.768,44.954,323514,0
2009-08-05,44.777,45.248,44.29,45.026,368427,0
2009-08-06,44.517,44.911,44.324,44.357,251479,0
2009-08-07,45.004,45.33,44.641,44.979,219459,0
2009-08-10,44.557,45.413,44.557,45.213,249175,0
2009-08-11,44.962,45.525,44.786,44.893,262246,0
2009-08-12,44.693,45.431,43.114,44.938,298207,0
2009-08-13,45.517,46.264,43.66,45.921,213555,0
2009-08-14,45.952,45.952,45.035,45.665,151594,0
2009-08-17,45.088,45.349,44.557,45.115,118551,0
2009-08-18,45.466,45.466,44.39,45.115,219509,0
2009-08-19,45.08,45.365,44.911,45.138,183768,0
2009-08-20,44.751,45.565,44.751,45.44,427942,0
2009-08-21,46.003,46.163,45.313,45.565,353788,0
2009-08-24,45.413,46.137,45.035,45.288,281257,0
2009-08-25,45.565,45.682,45.153,45.33,191162,0
2009-08-26,44.834,45.709,44.549,45.053,135102,0
2009-08-27,44.719,45.265,43.978,45.124,110041,0
2009-08-28,45.33,45.413,44.365,44.777,88244,0
2009-08-31,44.373,44.575,43.964,44.357,127380,0
2009-09-01,43.913,45.33,43.636,44.534,179622,0
2009-09-02,44.398,45.265,44.398,44.786,214323,0
2009-09-03,44.911,44.911,43.886,44.233,250727,0
2009-09-04,44.09,44.667,44.09,44.549,242837,0
2009-09-08,44.549,44.549,43.444,43.994,279748,0
2009-09-09,43.854,44.207,43.19,44.097,153624,0
2009-09-10,43.794,44.441,43.719,44.097,134019,0
2009-09-11,44.039,44.225,43.78,43.828,96592,0
2009-09-14,43.771,44.35,43.461,43.788,175356,0
2009-09-15,43.811,43.836,42.677,42.797,356110,0
2009-09-16,42.736,43.978,42.646,42.83,313610,0
2009-09-17,42.535,43.005,41.486,42.216,544216,0
2009-09-18,42.225,42.225,41.56,41.671,526907,0
2009-09-21,41.303,41.88,41.217,41.553,339747,0
2009-09-22,41.486,41.546,40.153,40.649,630324,0
2009-09-23,40.822,42.141,40.822,41.605,331274,0
2009-09-24,41.235,41.546,40.295,40.435,359783,0
2009-09-25,40.52,40.52,40.243,40.412,254418,0
2009-09-28,40.462,41.763,40.462,41.419,211675,0
2009-09-29,41.646,41.814,40.21,40.579,428778,0
2009-09-30,40.729,40.839,39.421,39.538,583041,0
2009-10-01,40.11,40.11,39.404,39.529,265874,0
2009-10-02,39.589,40.034,39.538,39.598,152231,0
2009-10-05,39.625,40.295,39.454,40.01,117504,0
2009-10-06,40.019,40.613,39.681,40.529,92272,0
2009-10-07,40.344,40.571,40.001,40.194,81835,0
2009-10-08,40.421,40.898,40.26,40.462,229480,0
2009-10-09,40.301,40.989,40.204,40.932,104553,0
2009-10-12,40.967,41.042,40.034,40.185,57168,0
2009-10-13,40.126,40.613,39.607,39.791,177103,0
2009-10-14,40.204,40.204,39.781,39.907,257451,0
2009-10-15,39.647,40.167,39.647,39.932,355011,0
2009-10-16,39.892,39.941,39.505,39.607,238292,0
2009-10-19,39.607,40.019,39.607,39.899,143813,0
2009-10-20,39.8,40.001,39.404,39.472,220168,0
2009-10-21,39.185,39.791,38.725,39.094,306323,0
2009-10-22,39.026,39.941,38.774,39.74,190863,0
2009-10-23,39.749,39.899,38.9,39.362,182488,0
2009-10-26,39.49,39.883,39.035,39.202,196618,0
2009-10-27,39.387,39.758,39.085,39.329,159635,0
2009-10-28,38.851,39.49,38.55,38.632,295997,0
2009-10-29,38.614,39.58,37.028,37.44,579793,0
2009-10-30,37.171,37.767,36.669,36.819,326354,0
2009-11-02,37.012,37.324,36.239,37.094,365141,0
2009-11-03,37.111,37.66,36.828,37.624,236413,0
2009-11-04,37.803,37.803,37.102,37.138,262525,0
2009-11-05,37.575,37.699,37.247,37.54,202114,0
2009-11-06,37.566,37.834,37.188,37.776,237434,0
2009-11-09,37.811,37.936,37.348,37.936,253544,0
2009-11-10,37.734,38.397,37.591,37.902,298239,0
2009-11-11,37.91,38.222,37.566,37.986,273022,0
2009-11-12,38.096,38.262,37.44,37.558,209271,0
2009-11-13,37.811,37.986,37.229,37.758,258152,0
2009-11-16,38.078,38.078,37.364,37.994,256303,0
2009-11-17,37.811,38.203,37.608,37.851,112465,0
2009-11-18,37.803,38.23,37.575,38.195,203516,0
2009-11-19,37.944,37.994,36.861,37.147,181143,0
2009-11-20,36.952,37.423,36.835,37.12,151880,0
2009-11-23,37.215,38.07,37.215,37.75,219281,0
2009-11-24,37.826,38.07,37.582,37.758,260943,0
2009-11-25,37.616,38.782,37.499,37.575,177143,0
2009-11-27,37.138,37.272,36.591,36.745,176364,0
2009-11-30,36.632,36.632,35.728,36.332,155554,0
2009-12-01,36.625,36.904,36.282,36.727,171838,0
2009-12-02,36.819,37.566,36.542,37.147,214632,0
2009-12-03,37.296,37.734,36.793,36.835,177966,0
2009-12-04,37.575,38.188,37.333,37.875,230483,0
2009-12-07,37.726,38.112,37.549,37.624,133229,0
2009-12-08,37.306,37.858,37.056,37.482,94056,0
2009-12-09,37.348,37.516,36.936,37.296,100462,0
2009-12-10,37.324,37.531,37.072,37.272,126838,0
2009-12-11,37.475,37.591,37.188,37.22,160750,0
2009-12-14,37.448,38.078,37.102,37.963,114297,0
2009-12-15,37.979,38.907,37.944,38.514,208213,0
2009-12-16,38.699,38.893,38.044,38.842,212672,0
2009-12-17,38.782,38.782,37.531,37.734,206527,0
2009-12-18,37.734,38.372,37.651,38.372,351143,0
2009-12-21,38.614,40.075,38.55,39.625,315198,0
2009-12-22,39.555,40.336,39.555,40.167,134126,0
2009-12-23,40.31,40.791,39.967,40.421,111793,0
2009-12-24,41.143,42.937,41.143,42.225,211320,0
2009-12-28,42.527,43.106,41.303,41.653,191160,0
2009-12-29,41.931,41.931,41.478,41.704,151150,0
2009-12-30,41.704,42.174,41.303,41.696,103520,0
2009-12-31,41.798,41.948,40.529,40.579,165637,0
2010-01-04,40.799,41.653,40.799,41.51,127621,0
2010-01-05,41.578,41.578,39.472,40.998,544300,0
2010-01-06,40.872,41.352,40.713,41.143,243066,0
2010-01-07,40.989,41.2,40.713,41.074,123008,0
2010-01-08,41.082,41.47,40.848,41.344,105842,0
2010-01-11,41.638,41.638,41.368,41.478,117334,0
2010-01-12,41.258,41.941,41.242,41.754,149613,0
2010-01-13,41.763,42.101,41.553,42.023,92996,0
2010-01-14,41.974,42.502,41.805,42.207,175628,0
2010-01-15,42.367,42.417,41.856,42.108,180986,0
2010-01-19,42.023,42.544,41.78,42.359,136287,0
2010-01-20,42.023,42.293,41.856,42.181,228830,0
2010-01-21,42.393,43.072,41.931,42.091,145465,0
2010-01-22,41.982,42.518,40.806,40.951,214890,0
2010-01-25,41.266,41.311,40.951,41.007,104790,0
2010-01-26,41.007,41.226,40.479,40.941,109708,0
2010-01-27,40.799,41.107,40.546,41.026,107216,0
2010-01-28,40.951,40.951,40.083,40.118,131910,0
2010-01-29,40.204,40.64,39.848,40.218,199161,0
2010-02-01,40.301,40.495,40.204,40.405,188704,0
2010-02-02,40.546,40.704,39.749,39.817,278251,0
2010-02-03,39.831,39.907,39.059,39.212,278798,0
2010-02-04,39.176,39.26,38.614,38.614,233164,0
2010-02-05,38.582,38.9,37.255,37.718,249789,0
2010-02-08,37.851,37.851,36.727,37.682,292228,0
2010-02-09,38.026,38.605,37.348,37.718,195935,0
2010-02-10,37.616,37.734,36.912,37.566,106549,0
2010-02-11,37.44,38.087,37.028,37.858,206118,0
2010-02-12,37.776,37.858,37.341,37.499,228135,0
2010-02-16,37.699,38.053,37.333,38.026,195882,0
2010-02-17,38.053,38.826,37.918,38.817,128248,0
2010-02-18,38.907,39.355,38.859,39.22,114451,0
2010-02-19,39.311,39.958,39.297,39.647,192939,0
2010-02-22,39.817,40.11,39.311,39.723,120873,0
2010-02-23,39.58,40.05,39.26,39.874,156622,0
2010-02-24,39.781,40.479,39.647,40.396,216252,0
2010-02-25,41.134,42.066,41.134,41.454,495330,0
2010-02-26,41.653,41.763,41.176,41.454,238923,0
2010-03-01,41.384,42.005,41.352,41.805,269427,0
2010-03-02,41.746,42.014,41.746,41.974,181456,0
2010-03-03,42.005,42.198,41.814,41.948,234208,0
2010-03-04,41.653,42.485,41.653,42.41,185020,0
2010-03-05,42.435,42.584,42.066,42.359,169256,0
2010-03-08,42.198,42.568,42.066,42.101,126018,0
2010-03-09,41.864,42.393,41.864,42.26,193463,0
2010-03-10,42.26,42.568,42.207,42.452,335293,0
2010-03-11,42.181,42.385,42.048,42.376,192135,0
2010-03-12,42.316,42.401,42.133,42.393,229073,0
2010-03-15,41.653,42.057,41.494,42.014,253171,0
2010-03-16,42.181,42.332,42.108,42.309,196435,0
2010-03-17,42.174,42.897,42.174,42.897,242512,0
2010-03-18,42.78,43.316,42.527,43.249,202403,0
2010-03-19,43.316,43.316,42.316,42.478,238185,0
2010-03-22,42.243,43.198,42.207,43.023,129301,0
2010-03-23,43.131,43.508,42.663,43.041,105538,0
2010-03-24,42.921,43.097,42.629,42.913,181243,0
2010-03-25,42.988,43.476,42.704,43.041,152139,0
2010-03-26,43.276,43.276,42.655,42.761,94384,0
2010-03-29,42.93,42.93,42.655,42.855,124542,0
2010-03-30,42.972,43.056,42.611,42.83,60784,0
2010-03-31,42.584,42.584,40.967,40.989,451550,0
2010-04-01,40.989,41.401,40.806,41.384,187493,0
2010-04-05,41.285,41.462,40.774,41.107,188444,0
2010-04-06,41.082,41.864,41.026,41.763,211092,0
2010-04-07,41.63,42.057,41.486,41.974,331109,0
2010-04-08,42.005,42.101,41.78,41.923,339811,0
2010-04-09,41.805,41.956,41.679,41.906,98031,0
2010-04-12,41.906,42.225,41.897,41.974,254475,0
2010-04-13,41.941,42.133,41.856,41.965,103924,0
2010-04-14,41.997,42.057,41.771,41.974,187000,0
2010-04-15,41.931,42.083,41.653,41.789,174558,0
2010-04-16,41.821,42.057,41.235,41.303,207538,0
2010-04-19,41.125,41.713,41.125,41.401,216511,0
2010-04-20,41.63,41.805,41.384,41.798,242919,0
2010-04-21,41.906,42.048,41.384,41.78,118519,0
2010-04-22,41.713,42.108,41.384,41.965,154157,0
2010-04-23,42.108,42.376,41.88,42.277,293618,0
2010-04-26,42.3,42.611,41.914,41.99,169308,0
2010-04-27,41.941,42.812,41.941,42.19,480420,0
2010-04-28,42.091,42.156,41.327,41.444,340345,0
2010-04-29,38.195,39.848,36.028,38.304,1311410,0
2010-04-30,38.053,38.414,37.66,37.842,548563,0
2010-05-03,37.776,37.902,37.364,37.784,517537,0
2010-05-04,37.591,38.128,37.364,37.566,349383,0
2010-05-05,37.516,37.767,37.02,37.155,220625,0
2010-05-06,37.155,37.482,35.215,36.709,371499,0
2010-05-07,36.608,36.945,35.837,36.617,420166,0
2010-05-10,37.49,37.642,35.988,36.492,525443,0
2010-05-11,36.45,36.678,36.114,36.213,232728,0
2010-05-12,36.309,36.617,36.164,36.476,252011,0
2010-05-13,36.317,36.801,36.123,36.678,265878,0
2010-05-14,36.651,36.912,36.105,36.457,303564,0
2010-05-17,36.709,38.154,36.66,37.75,687019,0
2010-05-18,38.128,38.372,37.718,38.288,422522,0
2010-05-19,38.288,38.934,38.136,38.614,455740,0
2010-05-20,38.262,38.429,37.12,37.12,446315,0
2010-05-21,36.96,37.767,36.381,37.608,556952,0
2010-05-24,37.842,37.842,36.986,36.995,275323,0
2010-05-25,36.727,36.92,35.962,36.811,258835,0
2010-05-26,37.064,37.867,36.861,37.742,471302,0
2010-05-27,38.372,38.907,37.963,38.907,279070,0
2010-05-28,38.573,39.297,38.397,38.808,265021,0
2010-06-01,38.859,39.413,38.414,38.842,357725,0
2010-06-02,39.043,39.26,38.64,39.22,240023,0
2010-06-03,38.893,39.555,38.884,39.463,198952,0
2010-06-04,38.969,39.026,38.464,38.541,271338,0
2010-06-07,38.708,38.782,38.195,38.446,380176,0
2010-06-08,38.632,38.632,37.238,37.784,289632,0
2010-06-09,37.927,38.203,37.624,37.834,221687,0
2010-06-10,38.212,39.176,38.212,38.985,199571,0
2010-06-11,38.699,39.051,38.456,38.782,146106,0
2010-06-14,38.9,39.429,38.9,39.035,256357,0
2010-06-15,39.035,39.346,38.666,39.169,204453,0
2010-06-16,38.925,39.454,38.876,39.202,149575,0
2010-06-17,39.429,39.58,38.833,38.985,135193,0
2010-06-18,39.043,39.413,38.429,38.708,354527,0
2010-06-21,39.035,39.421,38.338,38.573,225783,0
2010-06-22,38.414,38.942,37.523,37.608,194349,0
2010-06-23,37.467,37.475,36.651,37.094,318162,0
2010-06-24,36.936,37.324,36.457,36.508,283308,0
2010-06-25,36.55,37.094,36.525,36.727,403985,0
2010-06-28,36.669,37.155,36.399,36.466,355542,0
2010-06-29,36.173,36.542,35.886,35.995,326435,0
2010-06-30,35.998,36.449,35.679,35.736,348943,0
2010-07-01,35.702,35.787,34.693,34.822,202399,0
2010-07-02,35.047,35.064,34.502,34.605,146615,0
2010-07-06,34.686,34.972,34.139,34.217,185852,0
2010-07-07,34.334,34.795,34.098,34.795,226169,0
2010-07-08,35.023,35.425,34.862,35.175,180451,0
2010-07-09,35.038,35.52,34.981,35.299,109991,0
2010-07-12,35.376,35.376,34.541,34.803,151986,0
2010-07-13,34.937,35.474,34.677,35.35,143250,0
2010-07-14,35.376,35.534,35.023,35.267,103568,0
2010-07-15,35.175,35.267,34.385,34.71,139009,0
2010-07-16,34.534,34.862,33.972,33.99,177720,0
2010-07-19,33.999,34.299,33.972,34.208,89393,0
2010-07-20,32.286,32.286,31.044,31.421,1011963,0
2010-07-21,31.204,31.672,31.069,31.237,329225,0
2010-07-22,31.749,32.319,31.662,32.084,519032,0
2010-07-23,32.176,32.596,31.899,32.581,336343,0
2010-07-26,32.873,34.091,32.723,33.697,325365,0
2010-07-27,33.896,34.192,33.075,33.446,277844,0
2010-07-28,33.268,33.31,32.538,32.604,252642,0
2010-07-29,32.739,34.534,32.638,33.832,412292,0
2010-07-30,33.376,33.711,33.059,33.285,219427,0
2010-08-02,33.728,33.789,32.99,33.534,283354,0
2010-08-03,33.446,33.56,32.898,33.234,232579,0
2010-08-04,33.393,33.896,33.075,33.841,188727,0
2010-08-05,33.822,34.015,33.604,33.789,115532,0
2010-08-06,33.41,33.664,32.999,33.359,146105,0
2010-08-09,33.551,33.904,33.303,33.865,103497,0
2010-08-10,33.578,33.578,32.554,32.604,222222,0
2010-08-11,32.378,32.446,31.179,31.395,394766,0
2010-08-12,31.078,31.53,30.834,31.404,174566,0
2010-08-13,31.229,31.447,30.514,30.548,275931,0
2010-08-16,30.565,30.884,30.439,30.692,105951,0
2010-08-17,30.908,31.018,30.641,30.657,149974,0
2010-08-18,30.767,30.767,30.315,30.623,220750,0
2010-08-19,30.565,30.641,29.7,30.02,133488,0
2010-08-20,29.885,30.261,29.507,30.036,142589,0
2010-08-23,30.188,30.188,29.615,29.624,148909,0
2010-08-24,29.456,29.777,29.255,29.304,234874,0
2010-08-25,29.157,29.751,29.121,29.599,227764,0
2010-08-26,29.676,29.801,29.321,29.383,166793,0
2010-08-27,29.59,30.068,29.49,30.02,190304,0
2010-08-30,30.061,30.061,29.733,29.885,228760,0
2010-08-31,29.788,29.863,29.499,29.711,325261,0
2010-09-01,29.994,30.371,29.543,30.371,176653,0
2010-09-02,30.271,30.289,29.507,29.708,132624,0
2010-09-03,29.885,30.884,29.859,30.834,162228,0
2010-09-07,30.866,31.102,30.615,30.801,208647,0
2010-09-08,30.84,31.179,30.808,31,166610,0
2010-09-09,31.386,31.681,30.875,31.026,112744,0
2010-09-10,31.009,31.455,30.748,31.253,130676,0
2010-09-13,31.505,32.048,31.373,31.899,146348,0
2010-09-14,31.842,32.048,31.38,31.447,122437,0
2010-09-15,31.328,31.539,31.179,31.204,167865,0
2010-09-16,31.018,31.547,30.96,31.373,183373,0
2010-09-17,31.662,31.986,31.438,31.856,189249,0
2010-09-20,32.048,32.965,31.856,32.917,192713,0
2010-09-21,32.999,32.999,32.344,32.545,125488,0
2010-09-22,32.336,32.53,31.269,31.488,250313,0
2010-09-23,31.285,31.285,30.716,30.801,309276,0
2010-09-24,31.134,31.933,30.776,31.933,188990,0
2010-09-27,32.041,32.152,31.624,31.825,105058,0
2010-09-28,31.986,31.986,31.161,31.312,213830,0
2010-09-29,31.213,32.429,31.213,32.311,200926,0
2010-09-30,32.588,33.578,32.47,33.243,415989,0
2010-10-01,33.578,33.913,32.981,33.217,187167,0
2010-10-04,33.335,33.503,32.638,32.655,154495,0
2010-10-05,32.999,33.47,32.655,33.4,186572,0
2010-10-06,33.419,33.569,33.117,33.208,173068,0
2010-10-07,33.47,33.543,33.025,33.303,156363,0
2010-10-08,33.428,33.512,32.765,33.31,94547,0
2010-10-11,33.376,33.664,33.225,33.319,69378,0
2010-10-12,33.2,33.479,32.972,33.225,54841,0
2010-10-13,33.268,33.841,33.268,33.728,149434,0
2010-10-14,33.754,33.999,33.638,33.841,67840,0
2010-10-15,34.174,34.963,34.074,34.812,347679,0
2010-10-18,34.887,35.425,34.693,35.392,359052,0
2010-10-19,35.115,35.206,34.484,34.677,282454,0
2010-10-20,34.677,34.812,34.156,34.409,242972,0
2010-10-21,34.62,34.906,33.922,34.234,308924,0
2010-10-22,34.367,34.62,34.156,34.192,243471,0
2010-10-25,34.385,34.795,34.29,34.393,214110,0
2010-10-26,34.385,34.677,34.192,34.334,252579,0
2010-10-27,34.124,34.252,33.754,34.192,193980,0
2010-10-28,34.156,34.208,32.89,33.05,684682,0
2010-10-29,32.897,32.965,32.627,32.949,255492,0
2010-11-01,33.007,33.428,32.37,32.513,229945,0
2010-11-02,32.805,33.495,32.789,33.41,294059,0
2010-11-03,33.528,33.745,33.007,33.495,158853,0
2010-11-04,33.822,34.234,33.822,34.234,210791,0
2010-11-05,34.325,34.946,34.29,34.922,182717,0
2010-11-08,34.887,35.123,34.559,34.645,138678,0
2010-11-09,34.763,34.906,34.484,34.693,178605,0
2010-11-10,34.788,34.871,34.307,34.862,205354,0
2010-11-11,34.024,34.754,33.664,33.896,194523,0
2010-11-12,33.655,34.083,33.578,33.688,181453,0
2010-11-15,33.857,33.956,33.454,33.664,67756,0
2010-11-16,33.612,33.789,32.949,33.285,257062,0
2010-11-17,33.359,33.621,33.075,33.479,151679,0
2010-11-18,33.804,34.252,33.587,33.704,177872,0
2010-11-19,33.728,33.841,33.52,33.595,85620,0
2010-11-22,33.41,33.56,32.965,33.335,228242,0
2010-11-23,33.066,33.26,32.739,33.193,185676,0
2010-11-24,33.512,33.889,33.335,33.512,237354,0
2010-11-26,33.368,33.99,33.368,33.939,81649,0
2010-11-29,33.947,33.947,33.31,33.72,222771,0
2010-11-30,33.557,33.762,33.459,33.508,199455,0
2010-12-01,33.728,33.972,33.512,33.551,214266,0
2010-12-02,33.645,33.999,33.621,33.956,95756,0
2010-12-03,33.822,34.006,33.454,33.972,138513,0
2010-12-06,33.865,33.896,33.604,33.655,127643,0
2010-12-07,33.904,34.393,33.688,34.351,295491,0
2010-12-08,34.334,34.468,33.796,33.913,333269,0
2010-12-09,34.208,34.208,33.638,33.72,274011,0
2010-12-10,33.72,33.78,33.495,33.681,205847,0
2010-12-13,33.745,33.754,33.05,33.133,220965,0
2010-12-14,32.925,33.578,32.907,33.428,213245,0
2010-12-15,32.857,33.35,32.739,33.252,292320,0
2010-12-16,33.176,33.343,32.84,33.084,248591,0
2010-12-17,33.141,33.327,32.823,33.034,139534,0
2010-12-20,33.277,33.303,32.949,33.185,330698,0
2010-12-21,33.208,34.299,33.208,34.29,324494,0
2010-12-22,34.418,35.258,34.115,34.838,354600,0
2010-12-23,34.937,35.258,34.887,34.954,148634,0
2010-12-27,34.954,35.054,34.788,34.937,57000,0
2010-12-28,34.937,35.157,34.822,35.014,90505,0
2010-12-29,35.074,35.226,34.947,34.947,102533,0
2010-12-30,34.992,35.245,34.915,35.135,75373,0
2010-12-31,35.155,35.231,34.691,34.691,156465,0
2011-01-03,35.107,35.416,34.922,34.99,204041,0
2011-01-04,34.854,34.922,33.512,33.771,414655,0
2011-01-05,33.849,34.006,33.512,33.745,443828,0
2011-01-06,33.638,33.638,33.243,33.393,262226,0
2011-01-07,33.327,33.376,32.538,32.932,268778,0
2011-01-10,32.873,33.889,32.773,33.796,381946,0
2011-01-11,33.796,34.325,33.711,34.226,277636,0
2011-01-12,34.252,34.342,33.789,33.947,223295,0
2011-01-13,33.832,33.947,33.512,33.672,289968,0
2011-01-14,33.578,34.115,33.359,34.074,180329,0
2011-01-18,33.873,33.972,33.479,33.972,317873,0
2011-01-19,33.88,34.074,33.503,33.52,228287,0
2011-01-20,33.368,33.78,33.319,33.697,239943,0
2011-01-21,33.664,33.72,33.05,33.303,235918,0
2011-01-24,33.385,33.486,33.084,33.376,153116,0
2011-01-25,33.26,33.672,33.007,33.621,209474,0
2011-01-26,33.621,33.889,33.303,33.745,241965,0
2011-01-27,33.804,33.804,33.47,33.672,112889,0
2011-01-28,33.664,33.889,33.503,33.63,322318,0
2011-01-31,33.681,33.844,33.394,33.747,205225,0
2011-02-01,33.78,34.217,33.638,33.88,244831,0
2011-02-02,33.822,34.183,33.664,34.058,168405,0
2011-02-03,34.067,34.568,33.595,34.527,168258,0
2011-02-04,34.436,34.445,33.534,33.999,220561,0
2011-02-07,34.131,35.559,33.981,35.08,484952,0
2011-02-08,34.846,35.392,33.999,35.358,375771,0
2011-02-09,35.44,35.769,35.432,35.593,445506,0
2011-02-10,35.593,35.844,35.191,35.275,174187,0
2011-02-11,35.275,35.778,35.014,35.543,142401,0
2011-02-14,35.41,36.089,35.41,35.861,154104,0
2011-02-15,35.634,35.914,35.376,35.551,141926,0
2011-02-16,35.661,35.946,35.511,35.687,193988,0
2011-02-18,36.072,36.072,35.584,35.878,159796,0
2011-02-22,35.29,36.575,34.929,35.601,362895,0
2011-02-23,35.886,35.931,34.541,34.605,195482,0
2011-02-24,35.098,36.204,34.78,35.861,474103,0
2011-02-25,36.054,36.156,35.569,36.037,395834,0
2011-02-28,35.991,36.414,35.693,36.262,346217,0
2011-03-01,36.727,37.414,35.837,35.896,404418,0
2011-03-02,35.914,36.5,35.616,36.381,205040,0
2011-03-03,36.718,36.879,36.559,36.66,191857,0
2011-03-04,36.811,36.927,36.575,36.835,217547,0
2011-03-07,36.927,37.22,36.651,36.904,382196,0
2011-03-08,36.766,37.333,36.457,37.111,169414,0
2011-03-09,36.977,37.22,36.608,36.912,194293,0
2011-03-10,36.18,36.575,35.601,35.787,247262,0
2011-03-11,35.778,35.819,34.954,35.644,181760,0
2011-03-14,35.24,35.601,34.915,35.206,151603,0
2011-03-15,34.803,35.031,34.559,34.795,122118,0
2011-03-16,34.754,34.879,34.436,34.62,189853,0
2011-03-17,34.907,35.245,34.238,34.619,236242,0
2011-03-18,34.812,35.249,34.812,35.223,180118,0
2011-03-21,35.316,36.037,35.183,35.551,144312,0
2011-03-22,35.267,35.769,35.267,35.41,65517,0
2011-03-23,35.307,35.416,34.788,35.14,93989,0
2011-03-24,35.299,35.52,34.896,35.448,138103,0
2011-03-25,35.401,36.408,35.401,35.931,200445,0
2011-03-28,36.14,36.204,35.299,35.401,148717,0
2011-03-29,35.175,35.502,35.147,35.416,112210,0
2011-03-30,35.392,35.837,35.392,35.551,113496,0
2011-03-31,35.275,35.654,35.027,35.593,104936,0
2011-04-01,35.502,35.995,35.333,35.844,230057,0
2011-04-04,36.02,36.18,35.728,36.123,248904,0
2011-04-05,36.14,37.188,35.886,36.852,264695,0
2011-04-06,37.281,37.842,36.87,37.718,189800,0
2011-04-07,37.718,38.222,37.423,37.467,275864,0
2011-04-08,37.508,37.986,37.389,37.616,170649,0
2011-04-11,37.549,37.986,37.549,37.784,133810,0
2011-04-12,37.694,37.906,37.388,37.49,182235,0
2011-04-13,37.811,37.986,37.163,37.215,342446,0
2011-04-14,36.441,37.229,36.441,37.155,230475,0
2011-04-15,37.179,37.22,36.774,37.12,263093,0
2011-04-18,35.953,36.132,34.795,35.769,341193,0
2011-04-19,35.736,35.971,35.466,35.878,187077,0
2011-04-20,36.282,36.567,36.012,36.257,105740,0
2011-04-21,36.274,36.575,36.265,36.575,88814,0
2011-04-25,36.265,36.55,36.123,36.5,106979,0
2011-04-26,36.265,37.012,36.265,36.828,161558,0
2011-04-27,36.678,37.398,36.617,37.398,241859,0
2011-04-28,37.516,37.927,36.248,36.801,313442,0
2011-04-29,36.94,36.94,36.667,36.846,190428,0
2011-05-02,36.96,36.96,36.433,36.441,219002,0
2011-05-03,36.475,36.822,36.432,36.499,175526,0
2011-05-04,36.516,36.516,35.569,35.914,130526,0
2011-05-05,35.889,36.379,35.72,35.948,199489,0
2011-05-06,36.271,36.703,35.863,36.119,182250,0
2011-05-09,36.02,36.542,35.87,36.408,108575,0
2011-05-10,36.66,37.296,36.476,37.238,231049,0
2011-05-11,37.323,37.323,36.55,36.795,164325,0
2011-05-12,36.678,37.475,36.608,37.423,133563,0
2011-05-13,37.34,37.414,36.864,37,134966,0
2011-05-16,36.887,36.927,36.309,36.466,126755,0
2011-05-17,36.406,36.72,36.339,36.525,146322,0
2011-05-18,36.525,37.094,36.433,37.02,152091,0
2011-05-19,37.108,37.226,36.874,37,116533,0
2011-05-20,36.747,37.332,36.618,36.972,119989,0
2011-05-23,36.542,36.542,36.184,36.314,128555,0
2011-05-24,36.466,36.642,36.184,36.298,135581,0
2011-05-25,36.298,37.068,36.144,37.033,144850,0
2011-05-26,36.972,37.397,36.972,37.295,208491,0
2011-05-27,37.499,37.509,37.177,37.44,269849,0
2011-05-31,38.127,38.27,37.67,38.152,392474,0
2011-06-01,38.221,38.236,37.226,37.245,278531,0
2011-06-02,37.34,37.592,37.168,37.423,171458,0
2011-06-03,37.213,37.397,36.298,36.591,218591,0
2011-06-06,36.776,36.855,36.379,36.397,171480,0
2011-06-07,36.661,36.83,36.11,36.508,107104,0
2011-06-08,36.298,36.559,36.084,36.475,149747,0
2011-06-09,36.534,36.642,36.218,36.516,88317,0
2011-06-10,36.218,36.298,35.804,35.872,133355,0
2011-06-13,36.016,36.152,35.72,35.974,113676,0
2011-06-14,36.289,36.591,35.974,36.499,77632,0
2011-06-15,36.28,36.759,36.28,36.642,177298,0
2011-06-16,36.6,37,36.583,36.804,143508,0
2011-06-17,36.923,37.042,36.559,36.583,255366,0
2011-06-20,36.609,37.702,36.371,37.371,172885,0
2011-06-21,37.475,37.67,37.347,37.567,134222,0
2011-06-22,37.388,37.711,37.379,37.517,129330,0
2011-06-23,37.431,37.467,36.759,37.323,196234,0
2011-06-24,37.576,37.576,37,37.431,897244,0
2011-06-27,37.397,37.644,37.213,37.509,135351,0
2011-06-28,37.675,37.914,37.55,37.702,162763,0
2011-06-29,37.932,38.127,37.559,37.653,173877,0
2011-06-30,37.627,37.892,37.498,37.644,225685,0
2011-07-01,37.77,37.914,37.524,37.711,355487,0
2011-07-05,37.871,37.932,37.583,37.846,295347,0
2011-07-06,37.78,38.279,37.78,38.27,263160,0
2011-07-07,38.592,38.822,38.448,38.601,199602,0
2011-07-08,38.33,38.678,38.244,38.575,124186,0
2011-07-11,38.279,38.56,38.143,38.287,181172,0
2011-07-12,38.322,38.991,38.059,38.822,308661,0
2011-07-13,38.856,39.202,38.625,38.729,221611,0
2011-07-14,38.745,39.074,37.999,38.094,114816,0
2011-07-15,38.152,38.397,37.288,37.524,275290,0
2011-07-18,37.347,37.475,36.795,36.923,135584,0
2011-07-19,37.204,37.49,37.204,37.406,210595,0
2011-07-20,37.379,37.458,37,37.177,124971,0
2011-07-21,37.364,37.618,37.117,37.448,112695,0
2011-07-22,37.49,37.653,36.907,36.948,139205,0
2011-07-25,36.864,37.288,36.67,36.948,257674,0
2011-07-26,37.117,37.423,36.44,36.575,203590,0
2011-07-27,36.456,36.94,35.482,35.804,302045,0
2011-07-28,32.627,35.407,32.321,34.66,1061725,0
2011-07-29,34.375,34.922,33.909,34.572,375470,0
2011-08-01,34.539,34.838,33.414,33.735,708537,0
2011-08-02,33.492,34.093,33.21,33.219,339544,0
2011-08-03,33.314,33.695,32.746,33.254,366036,0
2011-08-04,32.593,32.772,30.762,30.771,1123014,0
2011-08-05,30.966,32.032,29.653,30.306,403591,0
2011-08-08,28.805,30.195,28.652,28.652,792487,0
2011-08-09,29.407,30.38,28.38,30.315,537003,0
2011-08-10,29.617,30.127,28.897,29.075,394588,0
2011-08-11,28.83,30.17,28.652,29.89,410961,0
2011-08-12,30.136,30.136,29.245,29.72,335734,0
2011-08-15,29.839,30.78,29.839,30.726,205969,0
2011-08-16,30.744,30.744,29.924,30.306,198771,0
2011-08-17,30.424,30.719,29.839,30.041,172396,0
2011-08-18,29.438,29.517,28.094,28.221,269968,0
2011-08-19,27.949,29.136,27.534,28.449,321248,0
2011-08-22,29.609,29.661,28.822,29.254,423122,0
2011-08-23,29.473,30.346,29.154,30.324,332674,0
2011-08-24,30.315,31.508,30.034,31.033,391356,0
2011-08-25,31.116,31.356,29.948,30.1,267896,0
2011-08-26,29.684,30.789,29.617,30.594,146460,0
2011-08-29,30.686,31.703,30.686,31.567,153438,0
2011-08-30,30.813,32.001,30.813,31.727,245065,0
2011-08-31,31.819,32.22,31.525,31.775,163336,0
2011-09-01,31.787,31.787,30.252,30.289,390621,0
2011-09-02,29.637,30.041,28.788,28.892,168011,0
2011-09-06,28.034,28.813,27.549,28.745,381741,0
2011-09-07,28.931,29.626,28.921,29.407,372619,0
2011-09-08,29.245,29.736,29.048,29.185,277557,0
2011-09-09,28.764,28.921,27.544,27.882,317800,0
2011-09-12,27.387,27.93,27.16,27.661,395190,0
2011-09-13,27.823,28.348,27.608,27.982,211520,0
2011-09-14,28.294,28.848,27.823,28.493,185249,0
2011-09-15,28.822,28.822,28.287,28.629,183121,0
2011-09-16,28.755,28.921,28.389,28.686,333175,0
2011-09-19,27.712,28.294,27.712,27.999,320246,0
2011-09-20,28.134,28.449,27.135,27.144,242017,0
2011-09-21,27.324,27.431,26.17,26.237,272164,0
2011-09-22,25.482,25.975,25.33,25.44,383821,0
2011-09-23,25.399,26.143,24.856,25.975,430650,0
2011-09-26,26.05,26.796,25.33,25.904,289986,0
2011-09-27,27.186,27.712,27.144,27.288,664947,0
2011-09-28,27.475,27.814,26.874,26.931,382221,0
2011-09-29,27.482,27.874,26.541,26.965,329675,0
2011-09-30,26.629,27.279,26.528,26.596,356135,0
2011-10-03,26.447,26.828,25.516,25.609,368808,0
2011-10-04,25.355,26.855,25.246,26.821,544763,0
2011-10-05,26.722,27.921,26.507,27.569,390203,0
2011-10-06,27.656,28.334,27.021,28.29,279178,0
2011-10-07,28.668,28.668,27.6,27.973,255272,0
2011-10-10,28.61,28.61,27.965,28.414,256619,0
2011-10-11,28.313,28.778,28.237,28.33,331459,0
2011-10-12,28.668,29.89,28.33,29.643,404328,0
2011-10-13,29.508,29.508,28.864,29.17,182444,0
2011-10-14,29.535,29.966,29.145,29.948,282628,0
2011-10-17,29.464,29.942,28.992,29.118,282023,0
2011-10-18,28.533,29.679,28.533,29.391,251046,0
2011-10-19,29.303,29.924,28.601,28.677,164669,0
2011-10-20,28.668,28.881,27.905,28.805,136057,0
2011-10-21,29.252,29.57,29.014,29.483,208095,0
2011-10-24,29.584,30.483,29.473,30.397,159872,0
2011-10-25,30.155,30.254,29.519,29.62,127550,0
2011-10-26,30.008,30.483,29.43,30.38,224806,0
2011-10-27,30.872,32.365,30.872,32.056,326667,0
2011-10-28,31.911,32.055,30.643,30.65,242060,0
2011-10-31,29.662,30.803,29.662,29.775,323296,0
2011-11-01,29.08,29.656,28.522,28.977,377315,0
2011-11-02,27.83,28.965,26.56,27.324,992976,0
2011-11-03,27.726,28.59,27.585,28.436,469389,0
2011-11-04,28.223,28.539,27.693,28.41,291875,0
2011-11-07,28.239,28.644,27.774,28.548,300772,0
2011-11-08,28.797,29.252,28.16,29.053,231614,0
2011-11-09,28.376,28.686,27.545,27.569,253883,0
2011-11-10,27.948,28.095,27.493,28.008,278480,0
2011-11-11,28.223,28.755,27.897,28.711,232241,0
2011-11-14,28.531,28.531,27.801,27.99,211858,0
2011-11-15,27.863,28.996,27.863,28.907,201841,0
2011-11-16,28.66,29.036,28.393,28.472,230922,0
2011-11-17,28.402,28.764,27.948,28.042,320634,0
2011-11-18,28.103,28.188,27.774,27.897,284664,0
2011-11-21,27.569,27.747,27.324,27.372,311244,0
2011-11-22,27.363,27.726,26.944,27.133,215517,0
2011-11-23,26.858,27.158,26.591,26.695,475415,0
2011-11-25,26.6,26.919,26.238,26.265,75997,0
2011-11-28,26.96,27.647,26.713,27.424,337256,0
2011-11-29,27.45,27.629,26.994,27.149,265070,0
2011-11-30,27.925,29.075,27.535,29.009,507428,0
2011-12-01,28.924,28.977,28.41,28.463,249956,0
2011-12-02,28.694,28.916,28.153,28.232,126356,0
2011-12-05,28.609,28.832,28.368,28.557,351576,0
2011-12-06,28.755,28.788,28.334,28.505,198473,0
2011-12-07,28.281,28.59,28.095,28.436,256430,0
2011-12-08,28.103,28.531,27.62,27.71,171696,0
2011-12-09,27.872,28.899,27.801,28.711,193158,0
2011-12-12,28.402,28.402,27.828,27.956,395334,0
2011-12-13,28.126,28.644,27.71,27.863,291341,0
2011-12-14,27.666,27.792,27.003,27.08,392226,0
2011-12-15,27.424,27.612,26.822,27.211,180210,0
2011-12-16,27.594,28.095,27.363,27.388,352415,0
2011-12-19,27.528,27.765,26.256,26.369,363648,0
2011-12-20,26.944,27.801,26.885,27.701,228235,0
2011-12-21,27.683,27.683,27.048,27.56,155202,0
2011-12-22,27.629,28.316,27.585,28.103,168430,0
2011-12-23,28.126,28.188,27.792,27.846,106660,0
2011-12-27,27.639,27.948,27.521,27.656,132535,0
2011-12-28,27.656,27.656,26.902,26.935,149709,0
2011-12-29,27.064,27.26,26.877,27.158,176600,0
2011-12-30,27.324,27.332,26.772,26.806,224401,0
2012-01-03,27.468,28.16,27.141,28.095,528528,0
2012-01-04,28.145,28.145,27.62,27.837,303451,0
2012-01-05,27.837,27.846,27.296,27.629,155206,0
2012-01-06,27.647,27.647,27.226,27.355,109874,0
2012-01-09,27.441,27.612,27.08,27.174,125272,0
2012-01-10,27.372,27.973,27.372,27.828,143725,0
2012-01-11,27.792,28.232,27.552,28.198,181944,0
2012-01-12,29.036,29.981,28.788,29.724,621146,0
2012-01-13,29.519,29.826,29.364,29.741,167528,0
2012-01-17,29.956,30.303,29.835,29.965,224809,0
2012-01-18,29.981,30.419,29.784,30.366,118191,0
2012-01-19,30.366,30.847,30.22,30.376,112430,0
2012-01-20,30.392,30.392,29.382,29.415,231759,0
2012-01-23,29.2,29.826,29.08,29.328,247903,0
2012-01-24,29.218,29.483,29.123,29.347,130185,0
2012-01-25,30.146,30.146,29.142,29.732,127775,0
2012-01-26,30.016,30.254,29.76,30.041,155730,0
2012-01-27,29.956,30.228,29.956,30.179,83906,0
2012-01-30,29.921,30.101,29.732,29.87,76335,0
2012-01-31,30.102,30.369,29.931,30.156,205937,0
2012-02-01,30.341,31.423,30.291,31.243,278795,0
2012-02-02,31.21,31.364,31.046,31.293,285926,0
2012-02-03,31.525,31.885,31.413,31.647,286378,0
2012-02-06,31.374,31.534,30.977,31.027,99449,0
2012-02-07,31.017,31.226,30.62,30.844,271594,0
2012-02-08,30.603,31.276,30.285,31.104,229665,0
2012-02-09,31.052,31.276,30.74,31.276,143955,0
2012-02-10,30.891,30.925,30.522,30.591,92646,0
2012-02-13,30.916,31.097,30.237,30.376,252154,0
2012-02-14,30.254,30.78,30.146,30.743,116533,0
2012-02-15,30.934,30.934,30.327,30.41,96199,0
2012-02-16,30.197,31.037,30.197,30.985,170143,0
2012-02-17,31.137,31.182,30.803,30.958,169940,0
2012-02-21,31.01,31.21,30.891,30.993,198046,0
2012-02-22,30.897,31.089,29.912,29.912,377833,0
2012-02-23,28.694,30.163,28.274,29.895,540644,0
2012-02-24,29.869,29.99,29.334,29.783,337165,0
2012-02-27,29.554,30.128,29.382,29.801,178169,0
2012-02-28,29.895,29.895,29.412,29.48,172538,0
2012-02-29,29.573,29.685,28.736,28.779,288477,0
2012-03-01,28.901,29.404,28.808,28.808,206171,0
2012-03-02,28.825,29.056,28.454,28.702,210782,0
2012-03-05,28.6,28.86,28.444,28.842,122525,0
2012-03-06,28.825,28.876,28.384,28.572,245407,0
2012-03-07,28.729,28.729,28.264,28.6,71963,0
2012-03-08,28.738,28.772,28.351,28.765,104744,0
2012-03-09,28.747,29.766,28.747,29.714,180202,0
2012-03-12,29.792,29.825,29.379,29.714,111080,0
2012-03-13,28.989,29.273,28.083,28.876,673360,0
2012-03-14,28.86,29.092,28.565,28.98,245944,0
2012-03-15,28.834,29.352,28.635,29.171,366783,0
2012-03-16,29.032,29.6,29.032,29.534,503752,0
2012-03-19,29.463,30.164,29.395,29.792,188462,0
2012-03-20,29.635,29.825,29.324,29.6,138656,0
2012-03-21,29.74,29.956,29.471,29.471,132431,0
2012-03-22,29.283,29.584,28.98,29.324,182985,0
2012-03-23,29.315,29.489,29.025,29.48,133645,0
2012-03-26,29.645,30.457,29.525,30.387,219860,0
2012-03-27,30.431,30.431,29.869,29.887,193794,0
2012-03-28,29.86,29.965,29.489,29.645,133701,0
2012-03-29,29.404,29.775,29.306,29.618,418747,0
2012-03-30,29.825,29.946,29.6,29.758,286657,0
2012-04-02,29.696,29.887,29.454,29.887,293038,0
2012-04-03,29.904,30.016,29.749,29.946,244299,0
2012-04-04,29.645,29.792,28.98,29.082,280770,0
2012-04-05,29.074,29.163,28.677,28.747,179046,0
2012-04-09,28.435,28.471,28.176,28.212,116925,0
2012-04-10,28.212,28.401,27.442,27.72,186354,0
2012-04-11,28.004,28.004,27.632,27.832,178802,0
2012-04-12,27.787,28.323,27.768,28.28,183033,0
2012-04-13,28.083,28.23,27.53,27.562,177743,0
2012-04-16,27.72,27.72,27.315,27.381,146578,0
2012-04-17,27.611,28.257,27.611,27.943,124406,0
2012-04-18,27.885,27.885,27.217,27.425,169074,0
2012-04-19,27.347,27.659,27.079,27.158,119582,0
2012-04-20,27.46,27.46,27.116,27.226,166902,0
2012-04-23,26.874,27.087,26.613,27.073,157663,0
2012-04-24,27.055,27.333,26.992,27.166,138865,0
2012-04-25,27.523,27.743,27.347,27.554,174992,0
2012-04-26,27.486,27.893,27.486,27.75,115983,0
2012-04-27,27.908,28.151,27.686,27.952,142506,0
2012-04-30,27.859,27.961,27.028,27.133,345698,0
2012-05-01,27.097,27.559,26.783,26.967,255862,0
2012-05-02,26.89,27.133,26.692,27.01,281702,0
2012-05-03,27.073,27.185,24.841,25.382,965403,0
2012-05-04,22.564,22.633,21.165,21.847,2467856,0
2012-05-07,21.527,21.762,21.138,21.414,816304,0
2012-05-08,21.107,21.555,21.098,21.399,1038286,0
2012-05-09,21.154,21.154,20.615,20.719,762288,0
2012-05-10,20.918,21.021,20.638,20.71,320229,0
2012-05-11,20.579,20.709,20.413,20.507,358882,0
2012-05-14,20.25,20.371,19.981,20.076,340708,0
2012-05-15,20.025,20.241,20.025,20.19,375556,0
2012-05-16,20.241,20.328,19.843,19.86,173888,0
2012-05-17,19.948,19.948,19.62,19.653,310689,0
2012-05-18,19.646,19.769,19.07,19.255,354571,0
2012-05-21,19.35,19.558,18.929,19.533,522138,0
2012-05-22,19.567,19.62,19.111,19.249,294151,0
2012-05-23,19.127,19.195,18.755,19.085,597904,0
2012-05-24,19.204,19.257,18.87,19.178,386104,0
2012-05-25,19.124,19.282,19,19.209,229755,0
2012-05-29,19.348,19.463,19.063,19.237,164681,0
2012-05-30,19.044,19.053,18.765,18.8,207824,0
2012-05-31,18.843,18.894,18.515,18.826,307606,0
2012-06-01,18.461,19.08,18.243,18.896,599966,0
2012-06-04,18.913,19.132,18.746,19.106,409427,0
2012-06-05,18.983,19.603,18.983,19.586,363489,0
2012-06-06,19.68,20.638,19.68,20.499,502140,0
2012-06-07,20.849,21.013,20.605,20.646,458308,0
2012-06-08,20.587,21.223,20.377,20.596,233048,0
2012-06-11,20.796,21.005,20.09,20.115,198937,0
2012-06-12,20.263,20.385,19.925,20.039,282306,0
2012-06-13,19.925,20.263,19.612,19.706,263429,0
2012-06-14,19.732,20.049,19.488,19.715,303719,0
2012-06-15,19.653,20.065,19.62,19.863,583512,0
2012-06-18,19.751,20.02,19.629,19.769,200895,0
2012-06-19,19.889,20.464,19.769,20.272,296710,0
2012-06-20,20.238,20.464,20.187,20.282,122980,0
2012-06-21,20.23,20.272,19.488,19.541,218047,0
2012-06-22,19.68,19.863,19.551,19.837,211397,0
2012-06-25,19.706,19.706,19.255,19.331,202321,0
2012-06-26,19.375,19.48,19.124,19.149,126286,0
2012-06-27,19.165,19.68,19.114,19.603,134888,0
2012-06-28,19.402,19.715,19.323,19.715,109810,0
2012-06-29,20.09,20.535,20.09,20.431,243577,0
2012-07-02,20.571,20.727,20.124,20.673,341273,0
2012-07-03,20.571,20.954,20.491,20.918,100813,0
2012-07-05,20.865,21.276,20.721,20.892,245434,0
2012-07-06,20.655,20.727,20.222,20.394,142055,0
2012-07-09,20.326,20.403,20.098,20.353,166141,0
2012-07-10,20.441,20.605,19.899,19.983,87998,0
2012-07-11,19.983,20.394,19.983,20.29,145408,0
2012-07-12,20.142,20.142,19.715,19.925,134517,0
2012-07-13,20.039,20.317,19.514,19.541,264149,0
2012-07-16,19.557,19.786,19.323,19.594,225333,0
2012-07-17,19.761,19.846,19.114,19.393,169010,0
2012-07-18,19.323,19.943,19.272,19.786,148644,0
2012-07-19,19.863,19.917,19.541,19.586,156929,0
2012-07-20,19.402,19.532,19.227,19.255,152162,0
2012-07-23,18.94,18.992,18.738,18.765,135281,0
2012-07-24,18.8,18.902,18.154,18.27,151797,0
2012-07-25,18.329,18.843,18.278,18.835,164442,0
2012-07-26,19.063,19.106,18.451,18.714,173311,0
2012-07-27,18.765,19.297,18.451,19.07,141107,0
2012-07-30,19.132,19.306,18.853,18.853,127962,0
2012-07-31,18.8,19.158,18.697,19.114,233141,0
2012-08-01,19.2,19.246,18.224,18.253,307298,0
2012-08-02,17.912,19.375,17.205,17.65,705323,0
2012-08-03,17.814,18.224,17.806,18.007,219923,0
2012-08-06,18.086,18.992,18.05,18.932,239099,0
2012-08-07,19.027,19.48,18.809,19.01,211184,0
2012-08-08,18.905,19.255,18.74,19.124,173899,0
2012-08-09,19.044,19.438,18.976,19.375,162338,0
2012-08-10,19.331,19.761,18.957,19.62,115217,0
2012-08-13,19.612,19.751,19.306,19.365,92876,0
2012-08-14,19.506,19.506,18.862,18.957,186125,0
2012-08-15,18.818,19.522,18.313,19.246,176144,0
2012-08-16,19.255,19.438,18.809,19.393,118288,0
2012-08-17,19.356,19.496,19.297,19.488,119272,0
2012-08-20,19.42,19.506,18.965,19.446,134012,0
2012-08-21,19.488,19.993,19.488,19.551,104018,0
2012-08-22,19.541,19.551,19.018,19.132,104943,0
2012-08-23,19.044,19.124,18.765,18.922,129816,0
2012-08-24,18.843,19.089,18.738,19.01,134344,0
2012-08-27,19.174,19.412,18.853,18.913,155228,0
2012-08-28,18.913,19.174,18.818,18.965,114343,0
2012-08-29,19.034,19.523,19.018,19.463,132632,0
2012-08-30,19.316,19.576,19.144,19.412,119004,0
2012-08-31,19.523,19.672,19.263,19.523,135707,0
2012-09-04,19.514,19.68,19.106,19.334,227615,0
2012-09-05,19.488,19.736,19.306,19.657,170840,0
2012-09-06,19.823,19.956,19.648,19.782,232356,0
2012-09-07,19.79,20.327,19.748,20.254,126359,0
2012-09-10,20.282,20.65,20.282,20.386,142319,0
2012-09-11,20.396,20.401,20.122,20.159,184707,0
2012-09-12,20.177,20.363,20.008,20.159,131368,0
2012-09-13,20.238,20.327,19.931,20.238,218039,0
2012-09-14,20.363,20.565,20.31,20.519,231579,0
2012-09-17,20.501,21.153,20.424,21.112,228770,0
2012-09-18,21.169,21.259,20.995,21.153,113570,0
2012-09-19,21.153,21.375,21.029,21.259,131217,0
2012-09-20,21.119,21.506,21.119,21.461,227022,0
2012-09-21,21.779,21.779,21.224,21.392,403893,0
2012-09-24,21.32,21.603,21.295,21.461,150136,0
2012-09-25,21.585,21.716,21.32,21.383,547101,0
2012-09-26,21.392,21.532,21.295,21.338,142114,0
2012-09-27,21.443,21.575,21.285,21.285,131283,0
2012-09-28,21.251,21.295,21.094,21.119,188655,0
2012-10-01,21.285,21.488,20.987,21.128,362874,0
2012-10-02,21.169,21.233,21.055,21.119,198980,0
2012-10-03,21.144,21.285,20.523,20.722,159212,0
2012-10-04,20.327,20.327,19.823,20.15,417486,0
2012-10-05,20.186,20.279,19.727,19.922,175443,0
2012-10-08,19.877,19.941,19.747,19.877,101219,0
2012-10-09,19.905,19.905,19.356,19.366,116117,0
2012-10-10,19.356,19.356,18.989,19.208,128929,0
2012-10-11,19.323,19.543,19.163,19.488,116429,0
2012-10-12,19.448,19.632,19.18,19.384,195421,0
2012-10-15,19.439,19.623,19.272,19.569,104570,0
2012-10-16,19.64,19.99,19.592,19.941,178245,0
2012-10-17,20.046,20.272,19.887,20.238,118836,0
2012-10-18,20.247,20.29,20.063,20.15,172942,0
2012-10-19,19.982,20.063,19.482,19.534,175281,0
2012-10-22,19.429,19.764,19.429,19.675,121089,0
2012-10-23,19.56,19.675,19.272,19.648,159877,0
2012-10-24,19.719,19.719,19.281,19.413,158834,0
2012-10-25,19.597,19.692,19.467,19.615,158798,0
2012-10-26,19.675,19.79,19.552,19.648,108675,0
2012-10-31,19.764,20.645,19.704,20.186,295672,0
2012-11-01,20.263,20.962,20.132,20.706,249474,0
2012-11-02,20.714,23.089,20.565,22.552,818413,0
2012-11-05,22.605,23.046,22.561,22.675,310164,0
2012-11-06,22.764,23.282,22.764,23.089,236502,0
2012-11-07,22.877,23.046,21.803,21.893,248104,0
2012-11-08,21.911,22.07,21.61,21.62,160212,0
2012-11-09,21.488,22.007,21.269,21.848,128272,0
2012-11-12,21.971,21.971,21.541,21.654,90310,0
2012-11-13,21.64,21.64,21.119,21.169,142669,0
2012-11-14,21.259,21.506,20.861,20.898,133117,0
2012-11-15,20.969,21.443,20.618,20.706,176343,0
2012-11-16,21.094,21.094,20.501,20.714,213996,0
2012-11-19,20.987,21.663,20.962,21.663,107333,0
2012-11-20,21.242,21.636,21.242,21.575,111358,0
2012-11-21,21.575,21.803,21.206,21.779,143878,0
2012-11-23,21.69,22.173,21.682,22.061,73693,0
2012-11-26,21.945,22.148,21.461,21.866,83405,0
2012-11-27,21.945,22.244,21.857,22.023,94225,0
2012-11-28,21.876,22.623,21.699,22.439,96378,0
2012-11-29,22.463,22.746,22.305,22.439,100350,0
2012-11-30,22.481,22.536,21.945,21.979,276372,0
2012-12-03,22.164,22.219,21.461,21.585,169062,0
2012-12-04,21.848,21.998,21.532,21.672,101886,0
2012-12-05,21.822,22.187,21.644,21.931,152523,0
2012-12-06,21.895,22.293,21.649,22.108,154804,0
2012-12-07,22.24,22.356,21.84,22.055,191904,0
2012-12-10,22.018,22.233,21.903,22.045,74926,0
2012-12-11,22.138,22.565,21.992,22.214,132361,0
2012-12-12,22.329,22.488,21.973,22.055,153610,0
2012-12-13,22.089,22.338,21.868,22.178,83061,0
2012-12-14,22.064,22.525,21.886,22.418,171774,0
2012-12-17,22.488,23.262,22.418,23.262,229376,0
2012-12-18,23.262,23.387,23.093,23.347,166914,0
2012-12-19,23.331,23.368,23.048,23.253,132603,0
2012-12-20,23.423,23.847,23.048,23.803,263652,0
2012-12-21,23.519,23.652,23.004,23.438,622896,0
2012-12-24,23.519,23.713,22.907,23.438,58276,0
2012-12-26,23.447,23.706,23.217,23.447,138726,0
2012-12-27,23.537,23.537,22.84,23.136,103390,0
2012-12-28,22.997,23.083,22.569,22.639,112917,0
2012-12-31,22.781,23.056,22.551,23.022,267533,0
2013-01-02,23.555,24.441,23.555,24.194,309752,0
2013-01-03,24.228,24.353,23.838,23.919,209131,0
2013-01-04,24.062,24.238,23.961,23.979,70958,0
2013-01-07,24.157,24.227,23.527,23.66,152759,0
2013-01-08,23.751,23.864,23.322,23.545,235863,0
2013-01-09,23.678,23.893,23.492,23.732,140038,0
2013-01-10,23.828,23.883,23.136,23.154,293075,0
2013-01-11,23.226,23.527,22.987,23.093,208396,0
2013-01-14,23.064,23.244,22.675,22.879,266183,0
2013-01-15,22.773,23.368,22.721,23.34,166165,0
2013-01-16,23.11,23.216,22.863,22.888,69940,0
2013-01-17,23.102,23.395,22.853,23.306,93544,0
2013-01-18,23.306,23.308,22.997,23.182,80078,0
2013-01-22,23.199,23.413,22.888,23.322,132700,0
2013-01-23,23.423,23.423,23.04,23.064,77854,0
2013-01-24,23.12,23.545,23.031,23.537,136792,0
2013-01-25,23.616,23.652,23.022,23.199,101806,0
2013-01-28,23.19,23.57,23.19,23.395,106800,0
2013-01-29,23.413,23.527,22.765,23.04,140546,0
2013-01-30,23.102,23.207,22.701,22.863,112741,0
2013-01-31,22.01,22.338,21.398,21.895,465133,0
2013-02-01,21.923,22.437,21.745,22.347,242458,0
2013-02-04,22.259,22.342,21.672,21.745,204894,0
2013-02-05,21.787,21.982,21.644,21.886,204671,0
2013-02-06,21.992,22.055,21.654,21.947,185098,0
2013-02-07,22.001,22.001,21.62,21.84,206667,0
2013-02-08,21.955,22.693,21.931,22.329,852842,0
2013-02-11,22.284,22.383,22.143,22.178,92285,0
2013-02-12,22.268,22.738,22.169,22.551,283218,0
2013-02-13,22.657,22.958,22.588,22.898,187460,0
2013-02-14,22.87,23.236,22.82,23.04,294404,0
2013-02-15,23.182,23.253,22.997,23.093,177236,0
2013-02-19,23.182,23.643,23.12,23.607,271911,0
2013-02-20,23.652,23.911,23.004,23.013,150259,0
2013-02-21,22.284,22.987,20.59,22.347,723020,0
2013-02-22,22.392,22.808,22.099,22.622,537423,0
2013-02-25,22.818,22.888,22.259,22.277,282089,0
2013-02-26,22.356,22.41,22.018,22.233,270030,0
2013-02-27,22.293,22.711,22.178,22.32,201836,0
2013-02-28,22.268,22.284,22.018,22.018,229197,0
2013-03-01,21.813,21.965,21.325,21.674,324584,0
2013-03-04,21.672,21.868,21.61,21.707,295210,0
2013-03-05,21.822,21.982,21.486,21.69,142510,0
2013-03-06,21.672,22.111,21.593,22.084,291784,0
2013-03-07,22.049,22.316,21.915,22.316,129998,0
2013-03-08,22.228,22.541,22.058,22.45,165027,0
2013-03-11,22.28,22.289,21.985,22.219,184179,0
2013-03-12,22.12,22.774,21.967,22.684,299802,0
2013-03-13,22.747,23.856,22.468,23.722,447845,0
2013-03-14,23.838,23.894,23.48,23.865,269107,0
2013-03-15,23.819,24.331,23.819,24.133,682257,0
2013-03-18,23.856,24.215,23.829,23.884,374220,0
2013-03-19,23.99,23.99,23.544,23.751,321667,0
2013-03-20,23.865,23.944,23.634,23.803,181531,0
2013-03-21,23.642,23.776,23.475,23.614,151233,0
2013-03-22,23.677,23.677,23.401,23.544,105956,0
2013-03-25,23.696,23.81,23.401,23.642,83122,0
2013-03-26,23.803,23.803,23.202,23.273,125069,0
2013-03-27,23.059,23.46,23.006,23.41,151443,0
2013-03-28,23.401,24.161,23.364,24.056,220550,0
2013-04-01,23.971,24.064,23.46,23.944,184284,0
2013-04-02,24.008,24.313,23.651,23.713,146773,0
2013-04-03,23.838,23.838,23.14,23.149,154608,0
2013-04-04,23.336,23.651,23.185,23.598,191941,0
2013-04-05,23.273,23.46,22.738,22.961,168331,0
2013-04-08,23.043,23.258,22.604,23.24,97145,0
2013-04-09,23.293,23.355,22.9,22.99,142409,0
2013-04-10,23.273,24.064,23.131,23.856,216549,0
2013-04-11,23.766,23.963,23.633,23.903,126295,0
2013-04-12,23.92,23.963,23.384,23.498,122876,0
2013-04-15,23.302,23.42,22.38,22.424,253069,0
2013-04-16,22.549,22.661,22.067,22.577,220847,0
2013-04-17,22.577,22.665,21.897,22.486,271320,0
2013-04-18,22.818,22.825,21.672,21.806,176041,0
2013-04-19,21.879,22.084,21.69,21.949,150178,0
2013-04-22,21.949,22.084,21.387,21.707,303240,0
2013-04-23,21.806,22.013,21.644,21.932,205671,0
2013-04-24,21.86,22.73,21.86,22.701,186376,0
2013-04-25,22.88,23.24,22.612,23.168,137411,0
2013-04-26,23.14,23.355,22.798,22.961,115019,0
2013-04-29,22.818,23.544,22.818,23.436,121310,0
2013-04-30,23.364,23.903,23.327,23.894,140440,0
2013-05-01,23.875,23.963,23.077,23.283,302205,0
2013-05-02,23.267,23.794,22.799,23.185,211403,0
2013-05-03,23.651,25.288,23.489,25.162,365824,0
2013-05-06,25.21,25.21,24.626,24.636,286349,0
2013-05-07,24.725,25.049,24.564,24.825,175411,0
2013-05-08,24.69,24.904,24.573,24.825,415099,0
2013-05-09,24.715,25.039,24.715,24.75,130500,0
2013-05-10,24.841,25.237,24.768,25.066,96211,0
2013-05-13,24.922,25.02,24.617,24.645,148601,0
2013-05-14,24.672,25.039,24.655,25.02,73975,0
2013-05-15,24.948,25.091,24.851,24.904,172624,0
2013-05-16,24.778,25.02,24.655,24.851,172254,0
2013-05-17,24.913,25.02,24.815,24.93,171911,0
2013-05-20,24.922,25.058,24.546,24.885,279469,0
2013-05-21,24.913,24.975,24.796,24.904,85951,0
2013-05-22,24.975,25.02,24.313,24.456,260165,0
2013-05-23,24.349,24.768,24.171,24.636,207358,0
2013-05-24,24.412,24.705,24.243,24.608,72895,0
2013-05-28,25.02,25.02,24.323,24.483,236478,0
2013-05-29,24.251,24.664,24.251,24.448,120986,0
2013-05-30,24.511,24.581,24.276,24.474,272152,0
2013-05-31,24.236,24.499,24.236,24.255,134762,0
2013-06-03,24.207,24.483,24.115,24.171,251367,0
2013-06-04,24.267,24.608,24.161,24.259,225792,0
2013-06-05,24.267,24.431,23.951,24.054,109864,0
2013-06-06,23.996,24.676,23.816,24.639,104378,0
2013-06-07,24.763,25.189,24.639,25.046,120964,0
2013-06-10,25.073,25.269,24.909,25.16,140225,0
2013-06-11,24.918,25.106,24.629,24.729,114621,0
2013-06-12,24.963,24.963,24.233,24.267,97771,0
2013-06-13,24.206,24.475,24.072,24.267,154594,0
2013-06-14,24.285,24.449,23.984,24.006,249213,0
2013-06-17,24.314,24.413,23.835,23.853,141054,0
2013-06-18,23.909,24.095,23.576,23.918,212197,0
2013-06-19,23.943,24.063,23.672,23.672,123543,0
2013-06-20,23.386,23.663,22.779,23.15,904649,0
2013-06-21,23.242,23.463,23.131,23.275,242193,0
2013-06-24,22.969,23.422,22.481,22.491,176420,0
2013-06-25,22.663,22.727,22.383,22.68,119997,0
2013-06-26,22.852,22.852,22.283,22.491,141846,0
2013-06-27,22.573,23.14,22.573,23.14,124333,0
2013-06-28,23.179,23.932,23.179,23.743,433165,0
2013-07-01,23.592,24.179,23.592,23.927,143311,0
2013-07-02,23.871,24.079,23.168,23.232,114922,0
2013-07-03,23.034,23.746,23.034,23.691,149659,0
2013-07-05,23.701,24.095,23.701,23.951,206498,0
2013-07-08,24.113,24.277,23.6,23.727,210423,0
2013-07-09,23.825,23.918,23.654,23.701,134278,0
2013-07-10,23.646,24.016,23.627,23.951,81002,0
2013-07-11,24.314,24.529,24.215,24.503,158523,0
2013-07-12,24.431,24.449,24.006,24.104,151597,0
2013-07-15,24.141,24.179,23.935,23.951,104480,0
2013-07-16,23.951,24.132,23.844,23.969,119773,0
2013-07-17,24.206,24.431,24.001,24.331,179958,0
2013-07-18,24.539,24.792,24.277,24.782,133897,0
2013-07-19,24.658,25.116,24.658,25.088,121257,0
2013-07-22,24.999,25.559,24.944,25.45,146520,0
2013-07-23,25.657,25.839,25.189,25.703,328852,0
2013-07-24,25.901,25.941,25.713,25.784,133943,0
2013-07-25,25.677,26.271,25.667,26.252,209798,0
2013-07-26,26.003,26.209,25.965,26.154,252102,0
2013-07-29,26.109,26.182,25.866,26.054,81562,0
2013-07-30,26.279,26.406,26.127,26.174,263328,0
2013-07-31,26.406,26.948,26.201,26.65,230395,0
2013-08-01,26.414,27.254,26.191,26.344,410270,0
2013-08-02,26.201,26.201,25.848,25.909,258864,0
2013-08-05,25.83,25.866,25.379,25.513,300766,0
2013-08-06,25.407,25.667,25.116,25.578,147573,0
2013-08-07,25.578,25.83,25.494,25.639,114762,0
2013-08-08,25.848,25.974,25.657,25.755,53263,0
2013-08-09,25.621,25.917,25.407,25.803,67972,0
2013-08-12,25.755,26.072,25.755,26.037,67657,0
2013-08-13,26.09,26.09,25.703,25.755,33976,0
2013-08-14,25.784,25.936,25.626,25.793,73144,0
2013-08-15,25.503,25.602,25.17,25.208,97949,0
2013-08-16,25.073,25.434,24.96,25.295,72597,0
2013-08-19,25.198,25.468,25.125,25.198,111173,0
2013-08-20,25.235,25.848,25.235,25.839,90309,0
2013-08-21,25.731,25.875,25.15,25.304,100879,0
2013-08-22,25.332,25.648,25.332,25.596,27681,0
2013-08-23,25.738,25.995,25.321,25.848,64573,0
2013-08-26,25.946,26.109,25.743,25.965,175144,0
2013-08-27,25.793,25.946,25.198,25.63,106913,0
2013-08-28,25.684,26.003,25.596,25.774,67716,0
2013-08-29,25.748,26.316,25.624,26.154,163750,0
2013-08-30,26.323,26.821,25.678,25.861,179318,0
2013-09-03,25.915,26.346,24.809,24.954,209267,0
2013-09-04,25.017,25.497,25.008,25.419,343090,0
2013-09-05,25.463,25.497,25.264,25.307,112034,0
2013-09-06,25.463,25.517,24.752,25.089,79800,0
2013-09-09,25.2,25.392,25.182,25.316,160434,0
2013-09-10,25.481,26.253,25.238,25.907,192400,0
2013-09-11,25.818,26.036,25.644,25.925,68488,0
2013-09-12,25.953,26.054,25.673,25.935,73171,0
2013-09-13,26.054,26.373,25.564,25.591,145567,0
2013-09-16,25.944,25.992,25.335,25.363,343670,0
2013-09-17,25.363,26.018,25.316,25.983,159538,0
2013-09-18,25.963,26.373,25.654,26.327,79906,0
2013-09-19,26.435,26.491,25.781,26.127,118689,0
2013-09-20,26.117,26.29,25.79,25.973,225002,0
2013-09-23,25.963,26.3,25.709,26.136,316759,0
2013-09-24,26.127,26.3,25.81,25.881,296029,0
2013-09-25,25.881,26.336,25.8,26.192,388087,0
2013-09-26,26.271,26.407,26.063,26.399,309466,0
2013-09-27,26.218,26.491,26.136,26.183,136622,0
2013-09-30,26.178,26.47,25.976,26.342,184845,0
2013-10-01,26.154,26.336,26.071,26.218,265546,0
2013-10-02,26.063,26.3,25.729,26.054,104201,0
2013-10-03,26.054,26.054,25.497,25.745,175625,0
2013-10-04,25.719,25.944,25.497,25.644,90392,0
2013-10-07,25.471,25.471,25.29,25.419,138080,0
2013-10-08,25.392,25.564,24.918,25.074,193056,0
2013-10-09,25.098,25.428,25.089,25.219,105382,0
2013-10-10,25.445,26.018,25.445,26.018,100102,0
2013-10-11,25.873,26.392,25.771,26.383,88221,0
2013-10-14,26.3,26.482,26.081,26.407,307676,0
2013-10-15,26.364,26.473,26.109,26.127,134753,0
2013-10-16,26.318,26.491,25.856,26.046,102964,0
2013-10-17,26.002,26.227,25.745,26.002,158184,0
2013-10-18,26.183,26.416,26.183,26.364,199102,0
2013-10-21,26.435,26.435,26.099,26.336,159943,0
2013-10-22,26.5,26.5,25.925,26.373,77083,0
2013-10-23,26.174,26.425,26.002,26.28,78322,0
2013-10-24,26.271,26.425,26.236,26.327,139409,0
2013-10-25,26.416,26.473,26.201,26.29,84152,0
2013-10-28,26.364,26.545,26.154,26.399,113082,0
2013-10-29,26.444,26.453,26.154,26.392,141793,0
2013-10-30,26.51,26.51,25.925,26.018,69411,0
2013-10-31,25.352,25.838,24.784,25.591,599167,0
2013-11-01,25.298,25.401,24.707,25.246,249923,0
2013-11-04,25.238,25.392,24.918,25.354,134093,0
2013-11-05,25.2,25.41,25.152,25.281,115723,0
2013-11-06,25.392,25.626,25.056,25.363,66021,0
2013-11-07,25.363,25.677,25.108,25.117,93808,0
2013-11-08,25.017,25.719,24.999,25.573,129034,0
2013-11-11,25.49,25.79,25.335,25.626,101422,0
2013-11-12,25.49,25.873,25.481,25.69,69520,0
2013-11-13,25.626,26.081,25.626,26.01,84920,0
2013-11-14,26.027,26.109,25.847,26.054,51466,0
2013-11-15,26.01,26.109,25.682,26.089,96582,0
2013-11-18,26.136,26.346,25.8,25.856,91080,0
2013-11-19,25.818,26.054,25.555,25.719,47520,0
2013-11-20,25.81,26.271,25.81,25.9,192182,0
2013-11-21,26.027,26.336,26.027,26.28,83161,0
2013-11-22,26.318,26.383,26.027,26.109,146852,0
2013-11-25,26.081,26.3,25.827,26.054,74359,0
2013-11-26,26.154,26.29,25.944,26.201,61932,0
2013-11-27,26.164,26.407,25.8,26.253,65195,0
2013-11-29,26.607,26.607,26.268,26.352,69808,0
2013-12-02,26.136,26.28,25.856,26.063,96582,0
2013-12-03,26.012,26.507,25.691,25.819,147724,0
2013-12-04,25.506,25.782,25.343,25.506,266078,0
2013-12-05,25.506,25.746,25.279,25.435,127307,0
2013-12-06,25.737,26.005,25.554,25.591,85491,0
2013-12-09,25.591,25.848,25.234,25.618,138335,0
2013-12-10,25.496,25.819,25.496,25.7,105471,0
2013-12-11,25.791,26.011,25.644,25.737,184255,0
2013-12-12,25.752,26.012,25.663,25.901,152526,0
2013-12-13,25.909,26.285,25.909,26.084,98374,0
2013-12-16,26.121,26.285,26.012,26.158,128072,0
2013-12-17,26.196,26.205,25.985,26.057,138114,0
2013-12-18,26.158,26.46,25.995,26.413,160311,0
2013-12-19,26.295,26.389,26.231,26.285,146194,0
2013-12-20,26.239,26.745,26.158,26.607,435093,0
2013-12-23,26.726,26.807,26.561,26.736,316629,0
2013-12-24,26.763,26.981,26.698,26.798,143358,0
2013-12-26,26.936,27.393,26.936,27.304,118243,0
2013-12-27,27.468,27.477,27.266,27.412,71586,0
2013-12-30,27.458,27.458,27.189,27.257,91276,0
2013-12-31,27.324,27.89,27.101,27.412,486736,0
2014-01-02,27.412,27.412,26.633,27.009,261301,0
2014-01-03,27.028,27.661,27.028,27.412,177595,0
2014-01-06,27.671,27.671,27.138,27.276,156676,0
2014-01-07,27.348,27.807,27.111,27.285,182195,0
2014-01-08,27.212,27.577,27.075,27.294,272631,0
2014-01-09,27.458,27.613,27.165,27.212,141938,0
2014-01-10,27.247,27.304,26.963,27.294,93787,0
2014-01-13,27.13,27.304,26.936,27.13,121520,0
2014-01-14,27.257,27.906,27.157,27.468,146710,0
2014-01-15,27.468,27.807,27.458,27.496,165773,0
2014-01-16,27.524,27.748,27.276,27.74,125777,0
2014-01-17,27.622,27.787,27.594,27.734,84071,0
2014-01-21,27.934,27.953,27.671,27.944,126541,0
2014-01-22,27.944,28.41,27.898,28.392,161258,0
2014-01-23,28.238,28.486,28.054,28.401,191595,0
2014-01-24,28.21,28.246,27.777,27.826,376462,0
2014-01-27,27.758,27.98,27.294,27.412,351542,0
2014-01-28,27.496,27.577,27.165,27.516,169451,0
2014-01-29,27.324,27.787,26.864,26.981,103287,0
2014-01-30,27.138,27.138,26.807,26.844,154477,0
2014-01-31,26.431,26.972,26.286,26.653,267281,0
2014-02-03,26.653,26.653,25.197,25.295,412221,0
2014-02-04,25.37,25.801,25.158,25.772,267630,0
2014-02-05,25.453,25.608,25.122,25.314,143677,0
2014-02-06,25.314,25.801,25.314,25.71,104585,0
2014-02-07,25.829,26.111,25.673,26.039,151064,0
2014-02-10,25.937,25.937,25.554,25.729,178032,0
2014-02-11,25.801,26.258,25.599,25.966,129289,0
2014-02-12,25.909,26.168,25.673,25.746,154172,0
2014-02-13,25.535,26.276,25.38,26.205,111828,0
2014-02-14,26.405,26.405,25.848,26.131,166692,0
2014-02-18,26.213,26.981,26.205,26.883,238241,0
2014-02-19,26.92,27.228,26.131,26.222,215622,0
2014-02-20,26.323,26.542,25.583,25.626,484786,0
2014-02-21,25.626,25.673,25.14,25.471,492623,0
2014-02-24,25.516,25.956,25.343,25.746,393590,0
2014-02-25,26.542,27.057,25.909,26.396,753567,0
2014-02-26,26.332,26.745,26.075,26.352,329819,0
2014-02-27,26.361,26.854,26.158,26.745,258280,0
2014-02-28,26.972,27,26.561,26.807,343918,0
2014-03-03,26.624,27.157,26.525,26.945,248828,0
2014-03-04,27.13,27.748,26.78,27.524,460195,0
2014-03-05,27.524,27.71,27.283,27.383,193285,0
2014-03-06,27.375,27.477,27.2,27.331,132200,0
2014-03-07,27.312,27.652,27.154,27.559,226709,0
2014-03-10,27.496,27.585,27.274,27.496,147831,0
2014-03-11,27.577,27.585,27.108,27.217,72877,0
2014-03-12,27.356,27.356,27.072,27.283,116302,0
2014-03-13,27.154,27.331,26.776,26.959,222019,0
2014-03-14,26.811,27.123,26.627,26.888,93774,0
2014-03-17,26.977,27.264,26.755,26.915,142329,0
2014-03-18,27.034,27.893,27.034,27.819,145033,0
2014-03-19,27.847,27.847,27.458,27.516,126473,0
2014-03-20,27.533,27.974,27.533,27.76,113656,0
2014-03-21,28.121,28.13,27.633,27.7,268646,0
2014-03-24,27.672,28.157,27.181,27.43,122863,0
2014-03-25,27.614,27.672,27.313,27.662,126938,0
2014-03-26,27.799,27.856,27.375,27.524,191035,0
2014-03-27,27.577,27.633,26.969,26.996,211381,0
2014-03-28,27.088,27.274,26.636,26.829,217673,0
2014-03-31,27.005,27.171,26.839,27.128,231852,0
2014-04-01,27.154,27.847,27.015,27.809,335202,0
2014-04-02,27.769,28.187,27.727,28.086,310416,0
2014-04-03,27.545,27.564,26.205,26.324,954471,0
2014-04-04,26.509,26.509,25.788,25.835,391444,0
2014-04-07,25.818,26.397,25.622,26.333,4463358,0
2014-04-08,26.286,26.802,26.148,26.343,546720,0
2014-04-09,26.499,27.339,26.424,27.245,419192,0
2014-04-10,27.145,27.312,26.442,26.573,440134,0
2014-04-11,27.181,27.181,26.343,26.442,407751,0
2014-04-14,26.573,27.044,26.333,26.666,337263,0
2014-04-15,26.757,27.154,26.37,27.072,341793,0
2014-04-16,27.345,27.347,26.901,27.2,250905,0
2014-04-17,27.135,27.595,27.024,27.347,177451,0
2014-04-21,27.322,27.533,27.128,27.365,160301,0
2014-04-22,27.392,27.672,27.324,27.506,277646,0
2014-04-23,27.411,27.623,27.264,27.274,130497,0
2014-04-24,27.477,27.477,27.098,27.191,224555,0
2014-04-25,27.098,27.245,26.915,26.996,187404,0
2014-04-28,27.098,27.312,26.472,26.829,197640,0
2014-04-29,26.959,27.2,26.932,27.145,146643,0
2014-04-30,26.986,27.614,26.749,27.516,353893,0
2014-05-01,27.171,27.681,26.038,27.356,401841,0
2014-05-02,27.524,27.828,27.392,27.595,298084,0
2014-05-05,27.312,27.893,27.217,27.691,207399,0
2014-05-06,27.642,27.837,27.331,27.449,238379,0
2014-05-07,27.506,28.068,27.21,28.048,179969,0
2014-05-08,28.039,28.622,27.604,28.234,173330,0
2014-05-09,28.15,28.425,27.928,28.408,176182,0
2014-05-12,28.649,28.889,28.417,28.592,264068,0
2014-05-13,28.773,28.773,28.306,28.345,129242,0
2014-05-14,28.242,28.242,27.672,27.681,192053,0
2014-05-15,27.496,27.614,27.264,27.458,245544,0
2014-05-16,27.568,27.856,27.217,27.533,163073,0
2014-05-19,27.549,28.389,27.331,27.652,154131,0
2014-05-20,27.516,27.516,26.627,26.942,210844,0
2014-05-21,26.794,27.005,26.619,26.767,247810,0
2014-05-22,26.839,27.322,26.693,27.128,179420,0
2014-05-23,27.181,27.549,27.079,27.506,99702,0
2014-05-27,27.044,27.9,27.044,27.727,111001,0
2014-05-28,27.614,27.736,27.387,27.486,102585,0
2014-05-29,27.604,27.918,27.191,27.274,72903,0
2014-05-30,27.331,27.331,26.959,27.2,119561,0
2014-06-02,27.191,27.255,26.821,27.154,125615,0
2014-06-03,27.245,27.245,26.666,26.811,96581,0
2014-06-04,26.757,26.888,26.449,26.757,133479,0
2014-06-05,26.767,27.064,26.479,27.036,116899,0
2014-06-06,27.184,27.369,26.794,27.229,117447,0
2014-06-09,26.879,27.678,26.879,27.501,104676,0
2014-06-10,27.444,27.511,27.129,27.335,70608,0
2014-06-11,27.287,27.573,27.09,27.157,69550,0
2014-06-12,26.897,27.1,26.729,27.074,98117,0
2014-06-13,27.203,27.296,26.897,27.287,99879,0
2014-06-16,27.369,27.545,27.268,27.325,120665,0
2014-06-17,27.239,27.511,27.064,27.129,90867,0
2014-06-18,27.268,27.416,26.943,27.397,102258,0
2014-06-19,27.555,27.715,27.239,27.669,127034,0
2014-06-20,27.669,27.669,27.138,27.239,185250,0
2014-06-23,27.239,27.239,26.987,27.157,87936,0
2014-06-24,27.055,27.482,26.969,27.081,103783,0
2014-06-25,26.933,27.203,26.701,27.165,65830,0
2014-06-26,27.239,27.239,26.943,27.026,65233,0
2014-06-27,27.026,27.355,26.811,27.287,252988,0
2014-06-30,27.278,27.555,26.972,27.425,152994,0
2014-07-01,27.501,27.964,27.501,27.649,192321,0
2014-07-02,27.707,27.757,27.229,27.325,146816,0
2014-07-03,27.343,27.529,27.278,27.529,79756,0
2014-07-07,27.416,27.463,27.213,27.351,119020,0
2014-07-08,27.213,27.306,26.926,27.147,131322,0
2014-07-09,27.184,27.335,27.007,27.184,100794,0
2014-07-10,26.701,26.96,26.236,26.739,147180,0
2014-07-11,26.665,26.869,26.264,26.802,148371,0
2014-07-14,26.978,27.296,26.918,27.184,91911,0
2014-07-15,27.287,27.501,25.847,26.201,501040,0
2014-07-16,26.292,26.58,26.163,26.387,126326,0
2014-07-17,26.245,26.487,26.236,26.339,133425,0
2014-07-18,26.404,27.007,26.292,26.969,160577,0
2014-07-21,26.859,26.978,26.617,26.879,88808,0
2014-07-22,26.997,27.343,26.997,27.193,141731,0
2014-07-23,27.239,27.747,27.203,27.491,144635,0
2014-07-24,27.61,27.747,27.343,27.434,73073,0
2014-07-25,27.193,27.343,26.952,27.026,155020,0
2014-07-28,27.007,27.203,26.729,27.074,112338,0
2014-07-29,27.081,27.278,26.952,27.174,141246,0
2014-07-30,27.351,27.351,27.074,27.335,83057,0
2014-07-31,26.711,26.859,24.745,25.085,519862,0
2014-08-01,25.077,25.147,24.489,25.112,298214,0
2014-08-04,25.147,25.216,24.685,25.067,172205,0
2014-08-05,25.01,25.559,24.949,25.54,173765,0
2014-08-06,25.296,25.977,25.167,25.918,349826,0
2014-08-07,25.957,26.05,25.736,25.847,386452,0
2014-08-08,27.026,27.026,25.781,25.967,217441,0
2014-08-11,26.096,26.377,25.267,26.209,151677,0
2014-08-12,26.143,26.367,26.059,26.125,311131,0
2014-08-13,26.227,26.227,25.875,26.042,64343,0
2014-08-14,25.997,26.302,25.987,26.236,69585,0
2014-08-15,26.106,26.449,25.717,26.05,148190,0
2014-08-18,26.282,26.562,26.068,26.562,116726,0
2014-08-19,26.562,26.665,26.395,26.626,114768,0
2014-08-20,26.33,26.571,26.282,26.507,132920,0
2014-08-21,26.469,26.682,26.292,26.655,74752,0
2014-08-22,26.626,26.692,26.395,26.571,75689,0
2014-08-25,26.784,26.874,26.222,26.469,97178,0
2014-08-26,26.404,27.157,26.371,26.897,166837,0
2014-08-27,26.869,27.074,26.784,26.897,74982,0
2014-08-28,26.729,26.784,26.525,26.665,67975,0
2014-08-29,26.598,26.987,26.598,26.926,64500,0
2014-09-02,27.138,27.591,26.829,27.521,203887,0
2014-09-03,27.521,27.741,27.246,27.304,130478,0
2014-09-04,27.342,27.66,27.342,27.501,178274,0
2014-09-05,27.35,27.482,27.342,27.425,96345,0
2014-09-08,27.433,27.463,27.304,27.433,87660,0
2014-09-09,27.433,27.433,27.087,27.201,134840,0
2014-09-10,27.201,27.529,27.201,27.511,97586,0
2014-09-11,27.443,27.458,27.154,27.342,115891,0
2014-09-12,27.256,27.304,27.023,27.246,97986,0
2014-09-15,27.171,27.276,27.003,27.097,112689,0
2014-09-16,26.993,27.127,26.874,27.023,121374,0
2014-09-17,26.984,27.191,26.858,27.087,67402,0
2014-09-18,27.201,27.406,27.117,27.377,72606,0
2014-09-19,27.386,27.564,27.071,27.154,213957,0
2014-09-22,27.052,27.052,26.254,26.527,242847,0
2014-09-23,26.395,26.499,26.191,26.209,148780,0
2014-09-24,26.153,26.273,26.008,26.143,102252,0
2014-09-25,26.173,26.264,25.891,25.916,125428,0
2014-09-26,25.916,25.946,25.778,25.872,144731,0
2014-09-29,25.573,26.005,25.02,25.797,99002,0
2014-09-30,25.844,26.089,25.208,25.218,272730,0
2014-10-01,25.149,25.278,24.992,25.179,162957,0
2014-10-02,25.094,25.496,25.03,25.415,122876,0
2014-10-03,25.638,25.854,25.347,25.459,86788,0
2014-10-06,25.468,25.975,25.228,25.459,124776,0
2014-10-07,25.377,25.45,25.03,25.03,140453,0
2014-10-08,25.059,26.378,24.835,26.321,297816,0
2014-10-09,26.245,26.245,25.387,25.423,150766,0
2014-10-10,25.291,25.559,24.964,25.002,117980,0
2014-10-13,24.964,25.291,24.825,24.872,128627,0
2014-10-14,25.059,25.238,24.741,24.934,137979,0
2014-10-15,24.43,25.328,24.412,25.198,138805,0
2014-10-16,25.011,25.628,24.88,25.423,89972,0
2014-10-17,25.797,25.797,25.246,25.299,97183,0
2014-10-20,25.123,25.423,25.123,25.406,82722,0
2014-10-21,25.599,25.854,25.275,25.703,57382,0
2014-10-22,25.666,25.891,25.299,25.347,73573,0
2014-10-23,25.516,25.965,25.478,25.834,70681,0
2014-10-24,25.891,25.891,25.357,25.797,58970,0
2014-10-27,25.723,25.985,25.638,25.936,66312,0
2014-10-28,26.143,26.61,25.882,26.565,102608,0
2014-10-29,26.499,26.807,26.254,26.471,160066,0
2014-10-30,26.368,26.984,25.844,26.283,317982,0
2014-10-31,26.797,26.797,26.143,26.35,291185,0
2014-11-03,26.283,27.501,26.283,27.201,187444,0
2014-11-04,26.948,27.227,26.874,26.911,134942,0
2014-11-05,27.003,27.828,26.974,27.799,196570,0
2014-11-06,27.64,27.976,27.521,27.689,143285,0
2014-11-07,27.779,27.847,27.482,27.564,116163,0
2014-11-10,27.358,27.828,27.061,27.779,133495,0
2014-11-11,27.708,27.976,27.453,27.592,87750,0
2014-11-12,27.342,28.005,27.334,27.867,94494,0
2014-11-13,27.837,28.493,27.769,28.369,175162,0
2014-11-14,28.211,28.352,28.005,28.231,112810,0
2014-11-17,28.268,28.276,27.726,27.819,106359,0
2014-11-18,27.857,27.929,27.491,27.545,71361,0
2014-11-19,27.453,27.64,27.107,27.324,81451,0
2014-11-20,27.285,27.837,27.285,27.564,81029,0
2014-11-21,27.698,28.043,27.463,27.573,84896,0
2014-11-24,27.716,27.726,27.35,27.529,85519,0
2014-11-25,27.885,28.435,27.789,28.323,139109,0
2014-11-26,28.231,28.574,28.081,28.211,87241,0
2014-11-28,28.057,28.594,28.057,28.183,61964,0
2014-12-01,28.071,28.125,27.511,27.63,174295,0
2014-12-02,27.67,28.352,27.67,28.221,116199,0
2014-12-03,28.353,28.654,27.965,28.503,101791,0
2014-12-04,28.56,28.646,28.268,28.521,112593,0
2014-12-05,28.495,28.861,28.485,28.719,103323,0
2014-12-08,28.738,28.926,28.117,28.154,72563,0
2014-12-09,28.124,28.785,27.776,28.682,128861,0
2014-12-10,28.646,28.646,27.559,27.695,144609,0
2014-12-11,27.766,28.334,27.578,27.695,278821,0
2014-12-12,27.345,27.516,27.004,27.221,173284,0
2014-12-15,27.381,27.486,26.884,26.967,145539,0
2014-12-16,26.967,27.747,26.695,27.193,127626,0
2014-12-17,27.193,28.117,27.043,28.061,180245,0
2014-12-18,28.37,28.399,27.909,27.984,225481,0
2014-12-19,27.909,28.362,27.381,27.937,412338,0
2014-12-22,27.892,28.568,27.825,28.568,118342,0
2014-12-23,28.587,29.267,28.249,28.926,101397,0
2014-12-24,28.87,29.072,28.627,28.758,56283,0
2014-12-26,28.87,28.994,28.71,28.795,53286,0
2014-12-29,28.814,28.946,28.418,28.521,88300,0
2014-12-30,28.531,28.834,28.522,28.597,41541,0
2014-12-31,28.577,28.926,28.418,28.485,95426,0
2015-01-02,28.577,28.767,27.994,28.268,89630,0
2015-01-05,28.042,28.521,27.806,28.286,228328,0
2015-01-06,28.305,28.495,27.816,27.965,390435,0
2015-01-07,28.916,29.294,28.457,29.048,241629,0
2015-01-08,29.332,29.667,29.096,29.294,190375,0
2015-01-09,29.285,29.425,28.906,28.975,97172,0
2015-01-12,28.926,29.275,28.531,28.898,166293,0
2015-01-13,29.115,29.945,29.106,29.512,146050,0
2015-01-14,29.086,29.849,29.086,29.662,93006,0
2015-01-15,29.757,29.757,28.437,28.87,223638,0
2015-01-16,28.729,29.709,28.729,29.7,139993,0
2015-01-20,29.569,29.841,28.906,29.766,241800,0
2015-01-21,29.587,29.822,29.332,29.623,328868,0
2015-01-22,29.653,29.841,29.512,29.747,291154,0
2015-01-23,29.785,30.217,29.757,30.057,119900,0
2015-01-26,29.822,30.066,29.682,30.03,124014,0
2015-01-27,29.569,29.945,29.569,29.7,109485,0
2015-01-28,30.434,30.586,29.822,29.965,297552,0
2015-01-29,29.965,30.473,29.672,30.424,157671,0
2015-01-30,30.208,31.056,30.153,30.651,311860,0
2015-02-02,30.725,30.934,29.973,30.623,126262,0
2015-02-03,30.566,31.715,30.566,31.623,215473,0
2015-02-04,31.603,31.865,31.414,31.641,165087,0
2015-02-05,31.772,32.151,31.547,32.035,140787,0
2015-02-06,32.035,32.47,31.972,32.103,112744,0
2015-02-09,32.177,32.46,31.754,32.063,118321,0
2015-02-10,32.395,32.395,32.009,32.234,98090,0
2015-02-11,31.651,32.395,31.651,32.234,174802,0
2015-02-12,32.518,33.037,32.518,32.676,141390,0
2015-02-13,32.79,32.867,32.47,32.715,130975,0
2015-02-17,32.885,33.198,32.763,32.827,170484,0
2015-02-18,32.827,33.101,32.544,33.046,184568,0
2015-02-19,32.781,32.799,31.547,31.724,486261,0
2015-02-20,31.782,31.913,31.396,31.651,335563,0
2015-02-23,31.633,31.658,31.25,31.593,215646,0
2015-02-24,31.623,31.812,31.32,31.349,77068,0
2015-02-25,31.369,31.641,31.009,31.112,142617,0
2015-02-26,31.038,31.281,30.858,30.953,101356,0
2015-02-27,30.982,31.301,30.897,31.189,152528,0
2015-03-02,31.131,31.547,31.131,31.452,92969,0
2015-03-03,31.311,31.396,31.086,31.329,113028,0
2015-03-04,31.092,31.301,30.98,31.291,186557,0
2015-03-05,31.301,31.471,30.894,31.16,95336,0
2015-03-06,31.101,31.169,30.903,30.921,143953,0
2015-03-09,30.875,31.529,30.731,31.169,114422,0
2015-03-10,30.846,31.425,30.808,30.865,115055,0
2015-03-11,30.836,30.846,30.317,30.666,92698,0
2015-03-12,30.836,31.339,30.618,31.074,113157,0
2015-03-13,30.999,30.999,30.4,30.846,102083,0
2015-03-16,31.054,31.197,30.846,30.98,131191,0
2015-03-17,30.808,30.912,30.638,30.771,72344,0
2015-03-18,30.846,31.463,30.581,31.359,140155,0
2015-03-19,31.291,31.529,31.054,31.415,126129,0
2015-03-20,31.67,32.885,31.471,32.753,323653,0
2015-03-23,32.552,33.065,32.137,33.008,120644,0
2015-03-24,32.895,33.226,32.837,32.951,193517,0
2015-03-25,33.037,33.037,31.471,31.481,331036,0
2015-03-26,31.444,31.605,31.207,31.491,173058,0
2015-03-27,31.5,32.392,31.386,32.325,189088,0
2015-03-30,32.468,32.799,32.154,32.25,390198,0
2015-03-31,32.183,32.364,32.004,32.183,92339,0
2015-04-01,31.966,32.058,31.548,32.014,71395,0
2015-04-02,32.078,32.401,31.805,31.834,68022,0
2015-04-06,31.539,32.137,31.529,32.023,150594,0
2015-04-07,31.878,32.468,31.737,32.078,119979,0
2015-04-08,31.976,32.41,31.957,32.108,471611,0
2015-04-09,32.147,32.25,31.291,31.634,95197,0
2015-04-10,31.453,31.727,31.32,31.634,127501,0
2015-04-13,31.491,31.615,31.434,31.481,118640,0
2015-04-14,31.425,31.785,31.273,31.463,203113,0
2015-04-15,31.463,31.529,31.207,31.369,147670,0
2015-04-16,31.378,31.386,31.244,31.254,71357,0
2015-04-17,31.036,31.054,30.532,30.638,118640,0
2015-04-20,30.808,31.13,30.5,30.912,100340,0
2015-04-21,30.846,31.14,30.846,30.941,111148,0
2015-04-22,30.846,31.054,30.761,30.903,85361,0
2015-04-23,30.761,30.999,30.761,30.865,95652,0
2015-04-24,30.865,30.903,30.532,30.628,58515,0
2015-04-27,30.581,30.827,30.267,30.362,94913,0
2015-04-28,31.064,31.064,30.229,30.532,103614,0
2015-04-29,30.487,30.561,30.107,30.183,109255,0
2015-04-30,27.471,28.846,26.985,27.718,357400,0
2015-05-01,27.718,27.718,27.272,27.5,129292,0
2015-05-04,27.384,27.889,27.082,27.423,151017,0
2015-05-05,27.365,27.691,27.101,27.252,133721,0
2015-05-06,27.13,27.394,27.024,27.384,156271,0
2015-05-07,27.3,27.602,27.3,27.48,218267,0
2015-05-08,27.185,27.879,27.185,27.48,85317,0
2015-05-11,27.394,27.661,27.31,27.339,184026,0
2015-05-12,27.281,27.291,27.005,27.158,109003,0
2015-05-13,27.242,27.365,26.93,27.195,88691,0
2015-05-14,27.384,28.513,27.101,27.451,106197,0
2015-05-15,27.49,27.592,27.262,27.573,52859,0
2015-05-18,27.441,27.718,27.31,27.631,108457,0
2015-05-19,27.631,27.898,27.339,27.736,143093,0
2015-05-20,27.752,27.812,27.49,27.564,111891,0
2015-05-21,27.52,27.752,27.441,27.461,101556,0
2015-05-22,27.356,27.423,27.024,27.13,149329,0
2015-05-26,26.902,27.082,26.366,26.522,172312,0
2015-05-27,26.435,26.95,26.237,26.806,129714,0
2015-05-28,26.834,27.587,26.834,27.471,144630,0
2015-05-29,27.423,27.736,26.607,27.005,152388,0
2015-06-01,27.13,27.544,26.834,27.242,128009,0
2015-06-02,27.073,27.446,26.864,27.281,168403,0
2015-06-03,27.462,27.786,27.3,27.737,288628,0
2015-06-04,27.492,27.756,27.042,27.129,83752,0
2015-06-05,27.042,27.385,26.709,27.348,109399,0
2015-06-08,27.272,27.472,26.719,26.899,149391,0
2015-06-09,26.937,27.061,26.64,26.881,115661,0
2015-06-10,27.08,27.522,26.937,27.376,145571,0
2015-06-11,27.442,27.472,27.157,27.395,58455,0
2015-06-12,27.272,27.432,27.08,27.32,61452,0
2015-06-15,27.061,27.291,26.871,27.165,95266,0
2015-06-16,27.472,28.457,27.204,28.235,216078,0
2015-06-17,28.293,28.351,27.949,28.189,161011,0
2015-06-18,28.332,28.8,28.293,28.619,180380,0
2015-06-19,28.79,29.076,28.665,28.809,574846,0
2015-06-22,29.029,29.029,28.245,28.541,178913,0
2015-06-23,28.589,28.933,28.532,28.742,146745,0
2015-06-24,28.695,28.866,28.065,28.437,165513,0
2015-06-25,28.495,28.541,27.902,28.265,147402,0
2015-06-26,28.322,28.522,27.958,28.265,287686,0
2015-06-29,28.084,28.207,27.796,27.939,186241,0
2015-06-30,28.111,28.13,27.462,27.703,186971,0
2015-07-01,27.902,28.159,27.512,27.977,124371,0
2015-07-02,27.949,27.949,27.512,27.766,76319,0
2015-07-06,27.594,27.826,27.32,27.786,127930,0
2015-07-07,27.737,27.796,27.09,27.654,171271,0
2015-07-08,27.452,27.977,25.41,27.902,262245,0
2015-07-09,28.255,28.886,27.902,28.055,159128,0
2015-07-10,28.361,28.685,27.977,28.619,171376,0
2015-07-13,28.512,28.809,28.217,28.579,132432,0
2015-07-14,28.495,28.723,28.179,28.495,104448,0
2015-07-15,28.551,29.154,28.159,28.913,181240,0
2015-07-16,29.144,29.526,28.991,29.173,140178,0
2015-07-17,29.276,29.276,28.762,29.057,91498,0
2015-07-20,28.923,29.038,28.561,28.713,104270,0
2015-07-21,28.713,28.79,28.255,28.532,174727,0
2015-07-22,28.368,28.569,28.179,28.476,116414,0
2015-07-23,28.447,28.732,28.198,28.495,149705,0
2015-07-24,28.368,28.665,28.093,28.466,174936,0
2015-07-27,28.361,28.361,27.731,28.007,163418,0
2015-07-28,27.967,28.351,27.594,28.284,187811,0
2015-07-29,28.274,28.762,27.939,28.665,147192,0
2015-07-30,28.437,28.437,26.851,28.227,316266,0
2015-07-31,28.217,28.675,27.796,28.476,210006,0
2015-08-03,28.407,28.665,28.074,28.561,160869,0
2015-08-04,28.368,28.503,27.575,27.987,214821,0
2015-08-05,28.027,28.322,27.949,28.179,135782,0
2015-08-06,28.303,28.303,27.629,27.902,137895,0
2015-08-07,27.711,28.169,27.694,28.159,123638,0
2015-08-10,28.361,28.619,28.15,28.245,134944,0
2015-08-11,28.055,28.227,27.756,28.027,93324,0
2015-08-12,27.845,27.92,27.366,27.694,114844,0
2015-08-13,27.664,27.684,27.165,27.376,177657,0
2015-08-14,27.252,27.482,27.184,27.432,82496,0
2015-08-17,27.405,27.547,27.12,27.348,149078,0
2015-08-18,27.357,27.357,26.947,27.071,116100,0
2015-08-19,26.966,27.233,26.411,26.966,101863,0
2015-08-20,26.793,26.841,26.459,26.611,115785,0
2015-08-21,26.307,26.755,26.077,26.611,358141,0
2015-08-24,25.59,26.002,25.361,25.455,316947,0
2015-08-25,26.164,26.164,25.381,25.401,285801,0
2015-08-26,25.897,26.459,25.381,26.04,230420,0
2015-08-27,26.22,26.355,25.562,25.933,213566,0
2015-08-28,25.848,26.429,25.838,26.23,195559,0
2015-08-31,26.095,26.287,25.962,26.164,117252,0
2015-09-01,25.771,25.904,25.037,25.14,105317,0
2015-09-02,25.209,25.572,24.836,25.076,131386,0
2015-09-03,25.027,25.465,25.017,25.371,348928,0
2015-09-04,25.066,25.219,24.682,24.892,179647,0
2015-09-08,25.247,25.695,24.949,25.256,309356,0
2015-09-09,25.419,25.581,25.159,25.219,202365,0
2015-09-10,25.284,25.562,25.102,25.209,111410,0
2015-09-11,25.037,25.419,24.921,25.311,109505,0
2015-09-14,25.302,25.485,25.076,25.131,83542,0
2015-09-15,25.159,25.59,25.131,25.446,115538,0
2015-09-16,25.513,25.914,25.455,25.829,134944,0
2015-09-17,25.751,26.42,25.581,26.124,190415,0
2015-09-18,25.743,25.972,25.446,25.638,223616,0
2015-09-21,25.724,26.114,25.41,25.704,117670,0
2015-09-22,25.41,25.543,24.807,24.979,98721,0
2015-09-23,25.037,25.111,24.491,24.702,120675,0
2015-09-24,24.481,25.008,24.31,24.865,119838,0
2015-09-25,24.939,25.037,24.434,24.741,226023,0
2015-09-28,24.625,24.655,24.177,24.396,121583,0
2015-09-29,24.406,24.501,24.072,24.186,131595,0
2015-09-30,24.396,24.625,24.177,24.549,177553,0
2015-10-01,24.539,24.625,24.108,24.406,117461,0
2015-10-02,24.244,24.464,23.784,24.358,212308,0
2015-10-05,24.454,24.949,24.376,24.949,316327,0
2015-10-06,24.949,25.321,24.348,25.219,154207,0
2015-10-07,25.475,26.184,25.056,26.134,247065,0
2015-10-08,26.077,26.928,25.858,26.821,202782,0
2015-10-09,26.899,26.937,25.914,26.63,159128,0
2015-10-12,26.63,26.841,26.449,26.575,88222,0
2015-10-13,26.508,26.709,26.184,26.211,139237,0
2015-10-14,26.238,26.42,25.59,25.829,143633,0
2015-10-15,25.887,26.297,25.628,26.247,136409,0
2015-10-16,25.962,26.297,25.761,26.03,102491,0
2015-10-19,25.943,26.184,25.838,25.933,66380,0
2015-10-20,25.923,25.923,25.685,25.877,117985,0
2015-10-21,25.838,26.124,25.581,25.657,108876,0
2015-10-22,25.838,26.316,25.724,26.194,128976,0
2015-10-23,26.297,26.565,26.105,26.439,73596,0
2015-10-26,26.336,26.64,26.184,26.211,94116,0
2015-10-27,26.194,26.336,25.791,25.838,233038,0
2015-10-28,26.002,26.918,25.923,26.841,198699,0
2015-10-29,26.966,28.13,24.396,27.786,606463,0
2015-10-30,27.664,28.13,27.575,27.604,197339,0
2015-11-02,27.684,28.207,27.684,28.111,299750,0
2015-11-03,28.084,28.713,27.482,28.495,254393,0
2015-11-04,28.569,28.569,28.074,28.245,168407,0
2015-11-05,28.198,28.579,27.816,28.398,118088,0
2015-11-06,28.361,28.742,27.893,28.665,158813,0
2015-11-09,28.541,28.551,28.189,28.361,90870,0
2015-11-10,28.227,28.713,27.654,28.629,92126,0
2015-11-11,28.638,28.638,28.255,28.322,102595,0
2015-11-12,28.093,28.303,27.845,28.017,88043,0
2015-11-13,27.835,28.466,27.806,28.361,202888,0
2015-11-16,28.447,29.238,28.351,28.991,242356,0
2015-11-17,29.076,29.536,28.857,29.267,154312,0
2015-11-18,29.335,29.849,29.164,29.784,147927,0
2015-11-19,29.802,29.984,29.477,29.65,79563,0
2015-11-20,29.717,30.778,29.717,30.109,186765,0
2015-11-23,30.385,31.025,29.276,30.27,132850,0
2015-11-24,30.28,30.91,29.957,30.873,205713,0
2015-11-25,30.806,31.073,30.25,31.006,195350,0
2015-11-27,31.053,32.543,31.035,31.751,226127,0
2015-11-30,31.731,32.181,31.35,31.99,366726,0
2015-12-01,32.055,32.409,31.79,32.095,220397,0
2015-12-02,32.182,32.182,31.585,31.729,74759,0
2015-12-03,31.719,31.999,30.954,31.134,123700,0
2015-12-04,31.144,31.605,31.094,31.528,84581,0
2015-12-07,31.451,31.451,30.865,31.326,146377,0
2015-12-08,31.019,31.279,30.653,30.885,111655,0
2015-12-09,30.702,31.056,30.403,30.441,119952,0
2015-12-10,30.461,30.855,30.258,30.606,87076,0
2015-12-11,30.154,30.403,29.692,29.884,154491,0
2015-12-14,29.854,30.056,29.634,29.854,155308,0
2015-12-15,30.047,30.298,29.48,29.654,292235,0
2015-12-16,29.74,30.23,29.539,30.145,157405,0
2015-12-17,30.221,30.384,29.779,29.797,160420,0
2015-12-18,29.846,30.288,29.047,29.212,352262,0
2015-12-21,29.366,29.595,29.021,29.259,115789,0
2015-12-22,29.376,29.654,29.192,29.519,114270,0
2015-12-23,29.721,29.874,29.624,29.75,88846,0
2015-12-24,29.73,29.884,29.559,29.568,33559,0
2015-12-28,29.5,29.539,29.105,29.386,96955,0
2015-12-29,29.559,29.807,29.347,29.634,68777,0
2015-12-30,29.604,29.775,29.386,29.604,44683,0
2015-12-31,29.539,29.963,29.011,29.066,54122,0
2016-01-04,28.491,28.529,27.847,28.03,121143,0
2016-01-05,28.183,28.596,27.847,28.097,76221,0
2016-01-06,27.904,28.433,27.857,27.932,121592,0
2016-01-07,27.557,27.952,27.365,27.566,114132,0
2016-01-08,27.605,27.732,26.962,27.039,130112,0
2016-01-11,27.146,27.472,27.039,27.329,96448,0
2016-01-12,27.575,27.645,27.02,27.462,86219,0
2016-01-13,27.695,28.394,27.394,27.818,221096,0
2016-01-14,28.049,31.056,27.778,28.491,122961,0
2016-01-15,27.778,28.433,27.557,28.327,168468,0
2016-01-19,28.626,28.626,27.482,27.97,184037,0
2016-01-20,27.039,27.309,26.125,27.136,275357,0
2016-01-21,27.136,27.27,26.472,26.55,198838,0
2016-01-22,26.827,27.365,26.165,27.192,177441,0
2016-01-25,27.117,29.539,26.491,26.694,170663,0
2016-01-26,26.77,26.943,26.387,26.732,149659,0
2016-01-27,26.704,26.887,26.231,26.596,128175,0
2016-01-28,26.817,26.962,26.289,26.742,75384,0
2016-01-29,26.895,28.02,26.895,27.712,155082,0
2016-02-01,27.482,27.482,26.857,26.943,149925,0
2016-02-02,26.56,26.732,26.04,26.413,114986,0
2016-02-03,26.54,26.953,26.185,26.76,125756,0
2016-02-04,26.857,27.442,26.692,27.058,98279,0
2016-02-05,27.039,27.077,26.318,26.432,134076,0
2016-02-08,26.175,27.107,25.693,26.704,146598,0
2016-02-09,26.348,26.742,26.097,26.259,74473,0
2016-02-10,26.472,26.857,25.55,25.857,81967,0
2016-02-11,25.397,25.818,25.096,25.549,104549,0
2016-02-12,26.05,26.05,25.337,25.636,121570,0
2016-02-16,25.896,26.204,25.665,26.145,215455,0
2016-02-17,26.231,26.357,25.636,25.992,152506,0
2016-02-18,26.05,28.005,24.799,26.377,452936,0
2016-02-19,26.367,28.74,24.759,27.127,291530,0
2016-02-22,27.482,29.057,27.482,27.685,247940,0
2016-02-23,27.778,28.327,27.423,27.675,131237,0
2016-02-24,27.356,27.914,25.904,27.867,112840,0
2016-02-25,27.896,28.519,27.482,28,59235,0
2016-02-26,28.105,28.357,27.675,27.748,104656,0
2016-02-29,27.758,28.298,26.933,28,126351,0
2016-03-01,28.203,28.289,27.758,28.163,59676,0
2016-03-02,28.039,28.261,27.855,28.124,95072,0
2016-03-03,28.105,28.445,27.815,28.29,181312,0
2016-03-04,28.29,29.431,28.271,29.267,145055,0
2016-03-07,29.142,29.781,29.044,29.605,118979,0
2016-03-08,29.539,29.772,29.182,29.47,124510,0
2016-03-09,29.625,30.206,29.451,30.11,186796,0
2016-03-10,30.334,30.334,28.734,29.044,121326,0
2016-03-11,29.237,29.346,28.842,29.122,71514,0
2016-03-14,29.112,29.112,28.754,28.87,63146,0
2016-03-15,28.639,29.035,28.488,28.908,99355,0
2016-03-16,28.88,29.984,28.87,29.896,182635,0
2016-03-17,29.79,30.982,29.693,30.507,161499,0
2016-03-18,30.681,30.972,30.314,30.788,231104,0
2016-03-21,30.778,32.045,30.701,31.89,324974,0
2016-03-22,31.736,31.805,30.564,30.662,166496,0
2016-03-23,30.671,30.778,29.723,29.936,145791,0
2016-03-24,29.772,30.14,29.655,30.14,118207,0
2016-03-28,30.304,30.463,29.936,30.225,104106,0
2016-03-29,30.09,31.329,29.519,31.194,123437,0
2016-03-30,31.427,31.495,31.161,31.272,61186,0
2016-03-31,31.272,31.446,30.912,30.972,78688,0
2016-04-01,30.701,31.078,30.632,31,90109,0
2016-04-04,30.855,31.146,30.701,30.817,58530,0
2016-04-05,30.701,31.088,30.527,30.527,82319,0
2016-04-06,30.545,30.594,30.244,30.507,120269,0
2016-04-07,30.342,30.778,29.936,30.15,51168,0
2016-04-08,30.419,31.028,29.965,30.159,42243,0
2016-04-11,30.361,30.798,30.177,30.177,84030,0
2016-04-12,30.274,30.468,29.936,30.06,59537,0
2016-04-13,30.168,30.875,30.09,30.758,57577,0
2016-04-14,30.711,30.773,30.498,30.554,41092,0
2016-04-15,30.458,30.604,29.819,30.381,74023,0
2016-04-18,30.284,31.175,30.284,31.039,140415,0
2016-04-19,31.156,31.562,30.942,31.369,101846,0
2016-04-20,31.339,31.387,30.962,30.982,45164,0
2016-04-21,30.962,31.397,30.788,30.942,86720,0
2016-04-22,30.885,31.611,30.817,31.146,80216,0
2016-04-25,30.972,31.466,30.611,31.436,149595,0
2016-04-26,31.572,32.211,31.466,31.93,105339,0
2016-04-27,31.861,32.008,31.232,31.736,67012,0
2016-04-28,34.264,37.904,33.835,35.115,395338,0
2016-04-29,35.019,35.019,32.695,32.724,374796,0
2016-05-02,32.531,33.848,32.308,33.692,262041,0
2016-05-03,33.168,34.051,32.531,33.227,180782,0
2016-05-04,33.198,33.545,32.375,32.646,158115,0
2016-05-05,32.869,33.082,32.54,32.763,105248,0
2016-05-06,32.763,33.431,32.491,33.431,136557,0
2016-05-09,33.489,34.106,33.043,33.14,103582,0
2016-05-10,32.994,33.729,32.791,33.664,93932,0
2016-05-11,33.47,33.489,33.188,33.208,58352,0
2016-05-12,33.431,33.605,33.004,33.381,95239,0
2016-05-13,33.391,33.575,33.053,33.286,74428,0
2016-05-16,33.207,34.364,32.588,33.982,181661,0
2016-05-17,33.943,33.943,32.617,32.878,98994,0
2016-05-18,32.878,33.527,32.781,33.102,65339,0
2016-05-19,32.898,33.257,32.124,32.627,158371,0
2016-05-20,32.84,33.14,32.607,33.121,108417,0
2016-05-23,32.878,33.296,31.687,32.918,84989,0
2016-05-24,32.86,33.867,32.86,33.838,99742,0
2016-05-25,33.779,34.146,33.585,34.136,110709,0
2016-05-26,34.176,34.603,34.08,34.283,136711,0
2016-05-27,34.156,34.669,34.156,34.669,93787,0
2016-05-31,34.603,34.796,34.235,34.786,123944,0
2016-06-01,34.583,34.835,34.399,34.65,107002,0
2016-06-02,34.717,34.786,34.36,34.632,97227,0
2016-06-03,34.593,34.902,34.379,34.65,240746,0
2016-06-06,34.65,34.853,34.563,34.737,64130,0
2016-06-07,34.816,34.892,34.553,34.777,230203,0
2016-06-08,34.727,34.844,34.357,34.708,269369,0
2016-06-09,34.437,34.942,34.202,34.668,126731,0
2016-06-10,34.542,35.418,34.27,35.233,145542,0
2016-06-13,35.273,35.428,34.942,35.02,76588,0
2016-06-14,34.922,34.981,34.103,34.786,145988,0
2016-06-15,35.011,35.146,34.727,34.893,82047,0
2016-06-16,34.796,34.922,34.252,34.883,66366,0
2016-06-17,34.942,35.156,34.172,34.347,263683,0
2016-06-20,34.631,35.4,34.631,35.39,95214,0
2016-06-21,35.457,35.652,35.215,35.536,58178,0
2016-06-22,35.497,35.907,35.429,35.692,135753,0
2016-06-23,35.897,36.266,35.779,36.101,102587,0
2016-06-24,34.708,35.196,34.473,34.903,246342,0
2016-06-27,34.678,34.678,34.103,34.377,144200,0
2016-06-28,34.835,34.991,34.455,34.602,126146,0
2016-06-29,34.922,35.4,34.913,35.4,67182,0
2016-06-30,35.595,36.831,35.556,36.831,136653,0
2016-07-01,36.761,37.152,36.539,37.056,88922,0
2016-07-05,36.861,37.045,36.51,36.801,97968,0
2016-07-06,36.656,37.094,36.471,36.91,104228,0
2016-07-07,36.861,37.308,36.816,36.938,83705,0
2016-07-08,37.221,37.971,37.221,37.708,85784,0
2016-07-11,37.766,37.981,37.318,37.435,194463,0
2016-07-12,37.756,38.526,37.026,38.282,55079,0
2016-07-13,38.603,38.74,38.132,38.311,137600,0
2016-07-14,38.622,38.886,37.911,38.262,133964,0
2016-07-15,38.564,38.564,37.212,38.214,87169,0
2016-07-18,38.341,38.721,38.156,38.214,76756,0
2016-07-19,38.282,38.672,37.883,38.262,55974,0
2016-07-20,38.496,38.701,38.187,38.486,43968,0
2016-07-21,38.321,38.759,38.321,38.681,100362,0
2016-07-22,38.749,38.759,38.351,38.594,48951,0
2016-07-25,38.652,38.652,35.815,38.457,51936,0
2016-07-26,38.594,38.857,38.437,38.691,95502,0
2016-07-27,38.662,38.895,38.204,38.556,111177,0
2016-07-28,38.867,38.894,38.146,38.662,69261,0
2016-07-29,38.74,38.74,38.087,38.477,91508,0
2016-08-01,38.399,38.935,38.029,38.711,204464,0
2016-08-02,38.652,39.08,38.176,38.417,80338,0
2016-08-03,38.371,38.546,38.077,38.546,83821,0
2016-08-04,38.662,38.872,38.214,38.427,67712,0
2016-08-05,38.672,39.032,38.622,38.886,130794,0
2016-08-08,38.769,38.964,38.427,38.691,126926,0
2016-08-09,38.807,38.993,38.584,38.807,79289,0
2016-08-10,38.701,39.09,38.536,38.983,55775,0
2016-08-11,39.003,39.324,39.003,39.1,54494,0
2016-08-12,39.052,39.159,38.798,39.042,115691,0
2016-08-15,38.974,39.675,38.974,39.188,68509,0
2016-08-16,39.208,39.723,38.311,38.427,65655,0
2016-08-17,38.371,38.371,37.737,38.029,51576,0
2016-08-18,38,39.987,38,39.208,192288,0
2016-08-19,39.042,39.548,38.832,39.255,161348,0
2016-08-22,39.129,39.548,38.789,39.539,98208,0
2016-08-23,39.539,40.054,39.539,39.869,85423,0
2016-08-24,40.007,40.007,39.684,39.869,81989,0
2016-08-25,39.665,40.211,39.499,40.211,71090,0
2016-08-26,40.317,40.512,39.879,40.406,118790,0
2016-08-29,40.288,40.406,37.046,39.918,66010,0
2016-08-30,38.993,39.704,38.413,39.265,96961,0
2016-08-31,39.324,39.822,38.974,38.993,59974,0
2016-09-01,38.993,39.149,38.701,39.149,99238,0
2016-09-02,39.198,39.869,39.198,39.723,65310,0
2016-09-06,39.723,40.017,39.45,39.45,58499,0
2016-09-07,39.862,40.234,39.646,40.146,78286,0
2016-09-08,40.076,40.136,39.774,40.02,48310,0
2016-09-09,39.832,40.029,38.941,38.971,75579,0
2016-09-12,38.971,39.412,38.315,39.412,59921,0
2016-09-13,39.059,39.167,38.452,38.491,120640,0
2016-09-14,38.472,40.81,37.885,37.913,92140,0
2016-09-15,37.913,38.422,37.885,38.33,63842,0
2016-09-16,38.432,38.541,38.159,38.541,192609,0
2016-09-19,38.521,39.147,38.501,38.608,106960,0
2016-09-20,38.834,38.834,38.472,38.491,85616,0
2016-09-21,38.569,39.197,38.1,39.137,67268,0
2016-09-22,39.48,40.186,39.387,40.176,93448,0
2016-09-23,40.02,40.096,39.392,39.441,75474,0
2016-09-26,39.167,39.294,38.922,38.971,68290,0
2016-09-27,39.05,39.187,38.864,39.177,124179,0
2016-09-28,39.254,39.412,39,39.383,180485,0
2016-09-29,38.579,38.755,36.534,36.601,231528,0
2016-09-30,36.631,37.121,36.319,36.896,147991,0
2016-10-03,36.886,37.375,36.75,37.219,149744,0
2016-10-04,37.121,37.375,36.847,37.063,101802,0
2016-10-05,37.082,37.239,36.857,37.111,75172,0
2016-10-06,36.973,37.434,36.72,37.424,109572,0
2016-10-07,37.405,37.933,37.169,37.835,118546,0
2016-10-10,38.159,39.04,37.987,38.717,183377,0
2016-10-11,38.628,38.97,38.071,38.325,92401,0
2016-10-12,38.256,38.765,37.414,38.678,63201,0
2016-10-13,38.325,38.736,37.855,38.422,92444,0
2016-10-14,38.678,38.971,38.394,38.394,62248,0
2016-10-17,38.355,38.648,38.3,38.325,31517,0
2016-10-18,38.589,38.589,38.295,38.355,62683,0
2016-10-19,38.207,38.628,37.463,38.345,84415,0
2016-10-20,38.227,38.608,37.963,38.241,41107,0
2016-10-21,38.051,38.422,38.051,38.375,56114,0
2016-10-24,38.707,39.059,38.301,38.912,79276,0
2016-10-25,38.883,39.142,38.412,38.912,118202,0
2016-10-26,38.795,39.127,38.491,38.775,59937,0
2016-10-27,38.981,38.981,37.757,37.895,74940,0
2016-10-28,37.767,38.315,37.443,37.639,164696,0
2016-10-31,37.777,38.1,37.336,38.011,134050,0
2016-11-01,37.973,37.983,37.317,37.385,106225,0
2016-11-02,37.277,37.532,36.759,36.807,90869,0
2016-11-03,38.08,38.08,36.22,36.514,115282,0
2016-11-04,36.475,36.75,36.22,36.376,124702,0
2016-11-07,36.71,36.847,36.258,36.544,192206,0
2016-11-08,36.319,36.797,36.151,36.641,102899,0
2016-11-09,36.171,38.579,35.937,38.541,163420,0
2016-11-10,38.795,39.646,37.336,38.971,221150,0
2016-11-11,39.068,41.408,37.61,41.341,182994,0
2016-11-14,41.507,42.719,41.027,42.427,202435,0
2016-11-15,42.065,42.663,40.753,42.643,159391,0
2016-11-16,42.623,42.663,41.257,42.663,134619,0
2016-11-17,42.593,42.945,42.206,42.457,140197,0
2016-11-18,42.357,42.613,41.996,42.583,275169,0
2016-11-21,42.729,43.131,42.133,42.427,147961,0
2016-11-22,42.417,43.279,42.367,43.17,109942,0
2016-11-23,43.083,43.562,42.281,43.552,105095,0
2016-11-25,43.562,44.052,43.19,44.052,38459,0
2016-11-28,43.807,43.807,43.406,43.562,119446,0
2016-11-29,43.562,44.032,42.357,43.885,103034,0
2016-11-30,43.024,43.308,42.075,42.104,167989,0
2016-12-01,42.367,42.367,40.879,41.017,186357,0
2016-12-02,41.115,42.347,41.007,41.722,143950,0
2016-12-05,42.016,43.014,41.712,42.477,115657,0
2016-12-06,42.505,43.121,42.035,43.005,147190,0
2016-12-07,42.965,42.965,42.247,42.689,150446,0
2016-12-08,42.768,44.263,42.656,44.224,139192,0
2016-12-09,44.184,44.775,44.017,44.745,102103,0
2016-12-12,44.381,44.381,42.728,43.083,162386,0
2016-12-13,43.053,43.457,42.374,42.689,151111,0
2016-12-14,42.651,43.102,41.597,41.706,171445,0
2016-12-15,41.647,42.084,40.885,41.539,182519,0
2016-12-16,41.577,41.942,41.233,41.45,342970,0
2016-12-19,41.794,42.788,41.794,41.951,162443,0
2016-12-20,42.178,42.424,41.48,42.07,111501,0
2016-12-21,42.05,42.158,41.184,41.213,78259,0
2016-12-22,41.233,41.667,40.673,41.194,63686,0
2016-12-23,41.116,41.794,41.071,41.333,46569,0
2016-12-27,41.677,42.197,41.372,41.764,56433,0
2016-12-28,41.745,42.02,41.303,41.38,55518,0
2016-12-29,41.43,41.844,41.43,41.539,45269,0
2016-12-30,41.687,41.687,41.046,41.558,78979,0
2017-01-03,41.824,41.824,40.693,41.076,125031,0
2017-01-04,41.146,41.893,41.146,41.687,107831,0
2017-01-05,41.627,41.942,41.213,41.51,86819,0
2017-01-06,41.903,41.903,41.017,41.046,168269,0
2017-01-09,40.801,40.889,39.847,39.985,174783,0
2017-01-10,40.22,40.466,39.837,40.299,124349,0
2017-01-11,40.359,40.643,40.062,40.417,125576,0
2017-01-12,40.339,40.339,39.689,40.22,75126,0
2017-01-13,40.329,40.417,40.034,40.388,98628,0
2017-01-17,40.182,40.23,39.621,39.718,114420,0
2017-01-18,39.798,40.279,39.237,39.522,187948,0
2017-01-19,39.581,39.847,38.754,39.335,118741,0
2017-01-20,39.335,39.837,39.306,39.532,107222,0
2017-01-23,39.571,39.571,38.932,39.188,101168,0
2017-01-24,38.961,39.611,38.893,39.502,63638,0
2017-01-25,39.905,41.549,39.527,39.601,94914,0
2017-01-26,39.709,39.709,38.946,39.237,65868,0
2017-01-27,39.286,39.365,38.814,39.168,111627,0
2017-01-30,38.883,38.883,37.928,37.968,120155,0
2017-01-31,37.918,38.372,37.466,38.302,135989,0
2017-02-01,38.4,38.597,37.89,38.037,87638,0
2017-02-02,38.007,38.322,37.319,38.067,96197,0
2017-02-03,38.293,38.754,38.067,38.539,80879,0
2017-02-06,38.597,38.706,38.125,38.302,79598,0
2017-02-07,38.352,38.677,37.988,38.283,115449,0
2017-02-08,38.165,38.165,36.974,37.161,216013,0
2017-02-09,37.201,37.85,37.064,37.761,185094,0
2017-02-10,37.948,38.332,37.771,38.234,71091,0
2017-02-13,38.273,39.345,38.273,38.991,159629,0
2017-02-14,38.764,38.764,37.958,38.175,124150,0
2017-02-15,38.047,38.539,37.693,38.509,159780,0
2017-02-16,38.597,39.808,38.563,39.778,112168,0
2017-02-17,39.905,40.172,39.385,39.798,142782,0
2017-02-21,39.798,40.24,39.227,40.23,159929,0
2017-02-22,40.142,40.309,38.381,40.269,139855,0
2017-02-23,39.138,40.112,35.449,35.913,275159,0
2017-02-24,35.519,36.345,35.43,36.316,169635,0
2017-02-27,36.266,36.266,35.746,36.109,142214,0
2017-02-28,35.991,36.256,35.706,36.02,197404,0
2017-03-01,36.483,36.61,36.09,36.187,110214,0
2017-03-02,36.129,36.129,35.489,35.696,87047,0
2017-03-03,35.598,35.863,35.253,35.578,144992,0
2017-03-06,35.372,35.439,34.839,35.106,112824,0
2017-03-07,35.027,35.027,34.308,34.535,156662,0
2017-03-08,37.504,38.493,35.565,35.633,208025,0
2017-03-09,35.693,35.851,34.901,34.961,91686,0
2017-03-10,35.218,35.713,34.901,35.465,186326,0
2017-03-13,35.525,35.723,35.169,35.604,199204,0
2017-03-14,35.317,35.871,35.317,35.693,188121,0
2017-03-15,35.851,36.663,35.623,36.485,233705,0
2017-03-16,36.475,36.534,36.049,36.119,141542,0
2017-03-17,35.95,36.405,35.387,35.762,619083,0
2017-03-20,35.713,35.762,35.377,35.623,166532,0
2017-03-21,35.792,35.792,34.653,34.713,123762,0
2017-03-22,34.663,34.86,34.219,34.437,95745,0
2017-03-23,34.941,35.623,34.267,34.991,525658,0
2017-03-24,35.039,35.633,34.417,34.535,276916,0
2017-03-27,34.139,34.644,33.783,34.149,148070,0
2017-03-28,34.031,34.357,33.655,34.249,157665,0
2017-03-29,34.229,34.753,34.061,34.535,163312,0
2017-03-30,34.555,34.625,33.743,34.189,97858,0
2017-03-31,34.219,34.535,34.051,34.267,217406,0
2017-04-03,34.367,34.447,33.585,33.694,151500,0
2017-04-04,33.496,33.803,33.219,33.437,144194,0
2017-04-05,33.585,33.911,33.149,33.337,129831,0
2017-04-06,33.377,34.016,33.308,33.783,297220,0
2017-04-07,33.615,34.234,33.615,34.041,194766,0
2017-04-10,34.041,34.505,33.901,34.277,127458,0
2017-04-11,34.229,34.951,34.139,34.783,256753,0
2017-04-12,34.713,34.713,33.645,33.843,219278,0
2017-04-13,33.873,34.307,33.348,34.031,195361,0
2017-04-17,34.129,34.653,33.946,34.515,417353,0
2017-04-18,34.455,34.663,34.041,34.317,223585,0
2017-04-19,34.387,34.823,34.337,34.625,182814,0
2017-04-20,34.823,35.02,34.535,34.951,120810,0
2017-04-21,34.951,35.049,34.545,34.823,215055,0
2017-04-24,35.327,35.455,34.773,35.139,273554,0
2017-04-25,35.445,35.801,35.02,35.159,238797,0
2017-04-26,35.218,35.841,34.823,35.505,237134,0
2017-04-27,35.515,35.713,35.242,35.387,118325,0
2017-04-28,35.445,35.445,34.625,35.129,134365,0
2017-05-01,35.227,35.227,34.861,35.039,125077,0
2017-05-02,35.059,35.485,34.871,35.485,124036,0
2017-05-03,35.327,36.811,35.001,36.385,371365,0
2017-05-04,40.027,40.698,38.523,39.473,558134,0
2017-05-05,39.632,39.918,38.85,39.275,157819,0
2017-05-08,39.186,39.285,38.503,38.879,141893,0
2017-05-09,38.938,39.146,38.562,38.672,113568,0
2017-05-10,38.592,38.77,38.187,38.454,165289,0
2017-05-11,38.266,38.365,37.751,37.91,80108,0
2017-05-12,37.712,37.86,37.335,37.632,93362,0
2017-05-15,37.83,38.652,37.83,38.365,173515,0
2017-05-16,38.464,38.562,38.043,38.266,128326,0
2017-05-17,37.771,37.88,37.276,37.494,211616,0
2017-05-18,37.405,37.603,37.108,37.375,143456,0
2017-05-19,37.415,37.959,37.415,37.553,115949,0
2017-05-22,37.682,37.939,37.504,37.84,97830,0
2017-05-23,37.969,38.662,37.593,38.167,166136,0
2017-05-24,38.246,38.562,37.91,38.286,94985,0
2017-05-25,38.493,38.642,38.098,38.622,94317,0
2017-05-26,38.672,38.77,37.979,38.562,121662,0
2017-05-30,38.562,38.592,38.028,38.365,123776,0
2017-05-31,38.454,38.454,37.662,37.9,108203,0
2017-06-01,37.989,38.622,37.613,38.622,85169,0
2017-06-02,40.166,40.572,39.453,39.552,199512,0
2017-06-05,39.632,39.74,39.136,39.483,112678,0
2017-06-06,39.334,39.434,38.741,39.216,130567,0
2017-06-07,39.305,39.783,37.841,39.494,139778,0
2017-06-08,39.534,40.36,39.425,39.902,87533,0
2017-06-09,39.892,40.002,39.176,39.663,132719,0
2017-06-12,39.703,40.608,39.604,40.439,101003,0
2017-06-13,40.4,40.4,39.743,40.27,80215,0
2017-06-14,40.37,40.409,39.833,40.131,69289,0
2017-06-15,39.922,40.33,39.793,40.22,66787,0
2017-06-16,39.932,39.932,38.4,38.609,326815,0
2017-06-19,38.589,39.285,38.241,38.718,228375,0
2017-06-20,38.708,39.079,38.291,38.659,100371,0
2017-06-21,38.649,38.907,38.121,38.43,94375,0
2017-06-22,38.569,38.738,37.883,38.46,112929,0
2017-06-23,38.509,38.788,38.082,38.688,204897,0
2017-06-26,38.708,39.146,38.669,39.047,94090,0
2017-06-27,38.947,39.196,38.569,38.659,153822,0
2017-06-28,38.987,39.733,38.47,39.624,93226,0
2017-06-29,39.634,39.763,38.768,39.206,117754,0
2017-06-30,40.778,41.275,39.604,41.166,209178,0
2017-07-03,41.603,41.603,40.718,41.076,90807,0
2017-07-05,41.076,41.177,39.823,40.161,131417,0
2017-07-06,40.061,40.181,39.484,39.643,96844,0
2017-07-07,39.862,40.23,39.534,40.191,80947,0
2017-07-10,40.111,40.23,39.619,39.823,164692,0
2017-07-11,39.952,40.181,39.36,40.041,101933,0
2017-07-12,40.29,40.459,39.912,40.012,118777,0
2017-07-13,40.171,40.25,39.524,39.813,64924,0
2017-07-14,39.832,40.131,39.554,39.912,75680,0
2017-07-17,40.091,40.091,39.634,39.892,197267,0
2017-07-18,39.813,39.932,39.574,39.872,110245,0
2017-07-19,39.892,40.3,39.882,40.031,86190,0
2017-07-20,40.031,40.031,39.305,39.773,132176,0
2017-07-21,39.992,39.992,39.315,39.494,131546,0
2017-07-24,39.614,39.614,38.549,38.912,114614,0
2017-07-25,39.096,39.375,38.47,39.246,91830,0
2017-07-26,39.425,39.454,38.46,38.758,73131,0
2017-07-27,39.076,39.076,38.072,38.599,85439,0
2017-07-28,38.549,39.186,38.411,39.176,105123,0
2017-07-31,39.365,39.544,38.868,39.514,208551,0
2017-08-01,40.419,40.469,39.166,40.419,111379,0
2017-08-02,40.429,40.479,39.047,39.723,153230,0
2017-08-03,41.315,41.315,37.684,39.832,252184,0
2017-08-04,39.892,41.494,39.335,41.474,188036,0
2017-08-07,41.305,41.305,39.902,41.166,202675,0
2017-08-08,40.927,41.394,40.181,40.211,155417,0
2017-08-09,40.031,40.31,39.435,39.862,211482,0
2017-08-10,39.683,39.932,39.246,39.504,192034,0
2017-08-11,39.564,39.564,38.778,38.818,170824,0
2017-08-14,39.285,39.643,39.047,39.604,143415,0
2017-08-15,39.524,39.842,38.947,39.027,65072,0
2017-08-16,39.136,39.385,38.937,39.066,92718,0
2017-08-17,39.007,39.007,37.813,37.853,128594,0
2017-08-18,37.544,37.962,36.828,37.495,147785,0
2017-08-21,37.445,37.753,37.193,37.435,82885,0
2017-08-22,37.694,38.629,37.455,38.42,241782,0
2017-08-23,38.539,39.693,37.952,38.121,175975,0
2017-08-24,38.44,38.718,38.201,38.38,131783,0
2017-08-25,38.39,38.858,38.35,38.599,113842,0
2017-08-28,38.947,38.947,38.32,38.509,91167,0
2017-08-29,38.171,39.027,38.171,38.967,91933,0
2017-08-30,38.977,39.265,38.724,39.196,64871,0
2017-08-31,39.435,40.161,39.435,40.012,101687,0
2017-09-01,40.081,40.589,39.813,40.39,107217,0
2017-09-05,40.489,40.829,39.852,40.29,100882,0
2017-09-06,40.3,40.419,39.763,40.31,124159,0
2017-09-07,40.51,40.61,40.08,40.37,91804,0
2017-09-08,40.37,40.6,39.481,39.91,126649,0
2017-09-11,40.36,40.56,39.97,40.47,128214,0
2017-09-12,40.75,40.92,40.42,40.58,118711,0
2017-09-13,40.78,40.78,40.01,40.56,162969,0
2017-09-14,40.57,40.86,40.18,40.45,226417,0
2017-09-15,40.55,40.69,39.6,39.69,962711,0
2017-09-18,39.94,40.73,39.895,40.64,205519,0
2017-09-19,40.81,41.63,40.7748,41.47,149469,0
2017-09-20,41.55,43.48,41.5,42.79,227606,0
2017-09-21,42.68,42.8,42.16,42.2,126399,0
2017-09-22,41.96,42.98,41.96,42.32,128189,0
2017-09-25,42.39,42.65,41.76,42.52,145323,0
2017-09-26,42.75,43.1,42.48,42.79,113725,0
2017-09-27,43.08,43.84,42.59,43.69,194614,0
2017-09-28,43.69,43.88,43.1,43.39,147852,0
2017-09-29,43.5,44.2,43.35,44.14,186792,0
2017-10-02,44.25,45.08,44,45.07,184571,0
2017-10-03,45.31,45.592,44.76,45.45,204585,0
2017-10-04,45.58,45.69,45.12,45.49,168621,0
2017-10-05,45.51,45.74,45.16,45.53,100927,0
2017-10-06,45.75,45.76,45.05,45.41,123760,0
2017-10-09,45.41,45.5208,45.15,45.43,88874,0
2017-10-10,45.78,46.56,45.685,46.27,149987,0
2017-10-11,46.14,46.31,45.33,45.61,151773,0
2017-10-12,45.72,46.42,45.485,46.01,121579,0
2017-10-13,46.22,46.77,45.98,46.43,120219,0
2017-10-16,46.37,46.789,45.89,45.99,97571,0
2017-10-17,46,46.1,45.23,45.44,104516,0
2017-10-18,45.6,46.39,45.43,46.19,365160,0
2017-10-19,45.98,45.98,45.2106,45.86,99699,0
2017-10-20,46.25,46.52,45.94,46.31,107143,0
2017-10-23,46.35,46.54,46.06,46.34,54284,0
2017-10-24,46.62,46.72,46.07,46.29,64930,0
2017-10-25,46.39,46.9,46.0401,46.39,80437,0
2017-10-26,46.57,46.7725,46.03,46.04,97610,0
2017-10-27,46.38,47.07,45.71,46.3,103729,0
2017-10-30,46.49,46.51,45.315,45.59,98839,0
2017-10-31,45.77,46.69,45.7,46.41,100567,0
2017-11-01,46.9,47.47,45.3252,45.88,128394,0
2017-11-02,48.13,51.56,48.12,50.98,419264,0
2017-11-03,50.75,50.89,49.49,50.38,218745,0
2017-11-06,49.9,50.31,49.34,49.39,194006,0
2017-11-07,49.39,50.03,48.151,49.41,147547,0
2017-11-08,49.22,49.91,48.27,49.86,183787,0
2017-11-09,49.71,50.395,49.19,49.89,207689,0
2017-11-10,49.85,50.25,49.3365,49.66,116414,0
