Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,36.448,36.631,36.239,36.502,63366,0
2005-02-28,36.303,37.258,36.23,36.912,353866,0
2005-03-01,36.748,37.267,36.73,37.12,60848,0
2005-03-02,37.067,37.547,36.84,36.84,29622,0
2005-03-03,37.039,37.311,36.767,36.948,68756,0
2005-03-04,37.13,37.65,37.111,37.347,84540,0
2005-03-07,37.311,37.803,36.858,37.547,94095,0
2005-03-08,37.492,37.537,37.039,37.267,172562,0
2005-03-09,36.975,37.103,36.72,36.758,68222,0
2005-03-10,36.775,37.067,36.502,36.576,379510,0
2005-03-11,36.666,37.285,36.358,36.621,78298,0
2005-03-14,36.621,37.285,36.54,36.804,68251,0
2005-03-15,36.54,37.347,36.54,36.821,98762,0
2005-03-16,36.758,37.067,36.74,36.767,107150,0
2005-03-17,36.675,37.13,36.64,36.83,49949,0
2005-03-18,37.039,37.039,36.421,36.558,124342,0
2005-03-21,36.631,36.692,36.358,36.692,57251,0
2005-03-22,36.492,36.73,36.121,36.368,111486,0
2005-03-23,36.248,36.486,35.875,35.875,90228,0
2005-03-24,35.856,36.32,35.622,35.64,75633,0
2005-03-28,35.585,36.139,35.548,35.72,88730,0
2005-03-29,35.631,35.948,34.946,35.459,112952,0
2005-03-30,35.54,35.894,35.339,35.54,109141,0
2005-03-31,35.648,35.794,34.478,34.813,96891,0
2005-04-01,34.813,34.936,34.545,34.85,99240,0
2005-04-04,34.803,34.878,34.537,34.565,157532,0
2005-04-05,34.72,34.784,34.268,34.784,216578,0
2005-04-06,34.841,34.975,34.632,34.632,57716,0
2005-04-07,34.574,35.078,34.278,34.904,59038,0
2005-04-08,34.994,35.003,34.094,34.194,47496,0
2005-04-11,34.241,34.302,33.859,34.268,46341,0
2005-04-12,34.268,34.86,34.103,34.704,57091,0
2005-04-13,34.765,34.919,33.949,33.995,41945,0
2005-04-14,34.029,34.204,33.403,33.403,54636,0
2005-04-15,33.403,34.094,33.403,33.532,59833,0
2005-04-18,33.603,34.293,33.457,33.949,61745,0
2005-04-19,34.049,34.51,33.876,34.404,48039,0
2005-04-20,34.469,34.469,33.441,33.467,63113,0
2005-04-21,33.603,34.442,33.549,34.356,55583,0
2005-04-22,33.768,34.176,33.476,33.74,140433,0
2005-04-25,33.903,34.166,33.513,33.776,58244,0
2005-04-26,33.794,33.794,33.102,33.131,103697,0
2005-04-27,33.058,33.213,32.332,33.04,90560,0
2005-04-28,33.177,33.312,32.968,33.014,84266,0
2005-04-29,32.931,33.158,32.376,33.058,45410,0
2005-05-02,33.14,33.703,32.912,33.376,44639,0
2005-05-03,33.14,33.749,32.721,32.804,83835,0
2005-05-04,32.876,33.541,32.876,33.504,102949,0
2005-05-05,33.504,33.722,33.213,33.63,205763,0
2005-05-06,33.849,33.849,33.312,33.441,61073,0
2005-05-09,33.621,34.086,33.495,34.012,64992,0
2005-05-10,33.939,34.451,33.82,33.922,52788,0
2005-05-11,34.222,34.632,34.222,34.412,70351,0
2005-05-12,34.348,34.679,33.768,33.768,81634,0
2005-05-13,33.768,34.176,33.258,33.35,41676,0
2005-05-16,33.421,34.268,33.321,34.25,36662,0
2005-05-17,33.949,34.537,33.867,34.537,94611,0
2005-05-18,34.537,35.157,34.31,35.137,119325,0
2005-05-19,35.175,35.386,34.878,35.013,66694,0
2005-05-20,35.087,35.087,34.584,34.927,15347,0
2005-05-23,34.841,35.339,34.728,35.04,56192,0
2005-05-24,34.946,35.128,34.774,34.784,60954,0
2005-05-25,34.774,35.031,34.574,34.574,69806,0
2005-05-26,34.584,35.068,34.584,35.023,93435,0
2005-05-27,34.994,35.45,34.784,35.285,32419,0
2005-05-31,35.356,35.432,34.71,34.71,62443,0
2005-06-01,34.965,35.403,34.755,35.268,61130,0
2005-06-02,35.137,35.413,34.774,35.194,122363,0
2005-06-03,34.878,35.175,34.584,34.604,21296,0
2005-06-06,34.765,34.765,34.31,34.632,100876,0
2005-06-07,34.632,34.755,34.442,34.461,98529,0
2005-06-08,34.478,35.293,34.268,34.404,104639,0
2005-06-09,34.268,35.157,34.003,35.05,120117,0
2005-06-10,35.194,35.403,35.04,35.321,43173,0
2005-06-13,35.157,35.675,34.784,35.466,135522,0
2005-06-14,35.376,35.985,35.347,35.939,70443,0
2005-06-15,35.856,36.177,35.128,36.067,111765,0
2005-06-16,36.185,36.54,35.975,36.54,108315,0
2005-06-17,36.702,36.812,35.985,36.159,112739,0
2005-06-20,36.085,36.394,35.995,36.149,26524,0
2005-06-21,36.211,36.631,36.103,36.276,24540,0
2005-06-22,36.54,36.585,36.003,36.567,39400,0
2005-06-23,36.32,36.748,35.757,35.776,57950,0
2005-06-24,35.776,35.776,35.312,35.648,155259,0
2005-06-27,35.622,35.749,35.204,35.423,43553,0
2005-06-28,35.503,36.758,35.285,36.72,59408,0
2005-06-29,36.211,36.476,35.931,36.329,85661,0
2005-06-30,36.402,36.794,36.048,36.202,59646,0
2005-07-01,36.295,36.52,35.975,36.358,53777,0
2005-07-05,36.121,36.812,35.54,36.812,198408,0
2005-07-06,36.804,36.812,36.22,36.329,38548,0
2005-07-07,35.967,36.692,35.33,36.394,74006,0
2005-07-08,36.448,36.812,36.349,36.812,51109,0
2005-07-11,36.812,38.166,36.812,38.166,95495,0
2005-07-12,38.101,38.32,37.867,38.24,50064,0
2005-07-13,38.24,38.275,37.641,38.156,44836,0
2005-07-14,38.347,38.613,37.994,38.085,57898,0
2005-07-15,37.728,38.367,37.512,38.085,38804,0
2005-07-18,37.984,38.594,37.502,37.71,77292,0
2005-07-19,37.842,38.594,37.492,38.501,36387,0
2005-07-20,38.311,38.847,38.231,38.813,52394,0
2005-07-21,38.822,38.822,37.175,37.222,95630,0
2005-07-22,37.328,38.63,37.239,38.51,94257,0
2005-07-25,38.501,38.501,37.566,37.832,76698,0
2005-07-26,37.867,38.63,37.566,38.068,27040,0
2005-07-27,38.085,38.085,37.267,37.45,70831,0
2005-07-28,37.547,37.947,37.267,37.756,66285,0
2005-07-29,37.775,38.129,37.631,37.813,78992,0
2005-08-01,37.676,37.975,37.156,37.311,67239,0
2005-08-02,37.404,37.404,36.794,37.13,99441,0
2005-08-03,37.067,37.267,36.73,36.956,47626,0
2005-08-04,36.948,36.948,35.958,36.067,55908,0
2005-08-05,36.003,36.021,35.003,35.175,139527,0
2005-08-08,35.356,35.512,35.068,35.128,39062,0
2005-08-09,35.25,35.64,34.994,35.128,30871,0
2005-08-10,35.222,35.575,34.555,34.994,67622,0
2005-08-11,34.912,35.585,34.794,34.965,41863,0
2005-08-12,34.832,35.312,34.241,34.728,43281,0
2005-08-15,34.537,35.512,34.537,35.268,48354,0
2005-08-16,35.147,35.213,34.32,34.394,65992,0
2005-08-17,34.495,34.765,34.003,34.71,54531,0
2005-08-18,34.784,34.784,33.929,34.374,39442,0
2005-08-19,34.278,34.813,34.278,34.545,38290,0
2005-08-22,34.794,35.095,34.422,35.087,71554,0
2005-08-23,34.946,35.175,34.822,34.965,61655,0
2005-08-24,34.86,35.312,34.461,34.71,77895,0
2005-08-25,34.784,34.803,34.469,34.71,48514,0
2005-08-26,34.72,34.72,34.086,34.293,64433,0
2005-08-29,34.288,34.469,33.82,34.451,51697,0
2005-08-30,34.268,34.442,33.995,34.384,102983,0
2005-08-31,34.469,35.285,34.086,35.285,65872,0
2005-09-01,35.312,35.45,34.86,35.258,61080,0
2005-09-02,35.128,35.347,34.774,34.86,15981,0
2005-09-06,34.927,35.432,34.651,35.339,73271,0
2005-09-07,35.268,35.356,35.003,35.356,74087,0
2005-09-08,35.175,35.366,34.765,34.975,39125,0
2005-09-09,34.984,35.165,34.956,35.112,28448,0
2005-09-12,35.04,36.112,35.013,35.804,83315,0
2005-09-13,35.657,35.675,35.137,35.268,52434,0
2005-09-14,35.277,35.45,34.912,35.04,52472,0
2005-09-15,35.087,35.347,35.087,35.213,56692,0
2005-09-16,35.386,36.311,35.222,36.22,148506,0
2005-09-19,36.121,36.339,35.548,35.711,46322,0
2005-09-20,35.784,36.13,35.023,35.175,44623,0
2005-09-21,34.994,34.994,34.348,34.537,70910,0
2005-09-22,34.356,34.927,34.129,34.755,36372,0
2005-09-23,34.679,35.222,34.478,34.984,11990,0
2005-09-26,34.994,35.52,34.679,34.927,45297,0
2005-09-27,34.774,34.994,34.384,34.695,53555,0
2005-09-28,34.784,35.013,34.086,34.695,79611,0
2005-09-29,34.632,35.54,34.502,35.54,52613,0
2005-09-30,35.432,35.703,34.878,35.432,51891,0
2005-10-03,35.666,35.904,35.031,35.403,31149,0
2005-10-04,35.493,35.995,34.794,34.822,31556,0
2005-10-05,34.755,34.755,34.31,34.537,75541,0
2005-10-06,34.679,34.803,34.302,34.537,75691,0
2005-10-07,34.679,34.679,34.537,34.651,26697,0
2005-10-10,34.519,34.565,34.204,34.365,36279,0
2005-10-11,34.32,34.72,34.086,34.268,79541,0
2005-10-12,34.222,34.537,33.722,34.394,63926,0
2005-10-13,34.259,34.537,33.412,34.31,58556,0
2005-10-14,34.537,34.604,33.913,34.565,56349,0
2005-10-17,34.451,34.72,33.722,34.469,40242,0
2005-10-18,34.502,34.632,33.776,33.903,46165,0
2005-10-19,33.495,34.994,33.495,34.994,90330,0
2005-10-20,34.651,35.05,34.068,34.495,40237,0
2005-10-21,34.339,34.72,33.093,33.585,127741,0
2005-10-24,31.959,33.811,31.959,33.768,153555,0
2005-10-25,33.594,33.649,32.694,33.35,145214,0
2005-10-26,33.049,33.82,32.994,33.022,101261,0
2005-10-27,32.912,33.177,32.402,32.487,29863,0
2005-10-28,32.931,33.403,32.749,33.131,68284,0
2005-10-31,33.295,34.029,33.04,33.876,105419,0
2005-11-01,33.676,33.913,33.277,33.376,27726,0
2005-11-02,33.213,34.404,33.213,34.268,54095,0
2005-11-03,34.495,34.51,33.859,34.158,37108,0
2005-11-04,34.31,34.661,34.194,34.584,286960,0
2005-11-07,34.71,34.71,34.442,34.555,63614,0
2005-11-08,34.365,34.478,34.086,34.241,63865,0
2005-11-09,34.32,34.896,34.288,34.728,40934,0
2005-11-10,34.755,34.912,34.241,34.86,97907,0
2005-11-11,34.813,35.432,34.765,35.423,21226,0
2005-11-14,35.285,35.339,34.604,34.946,32828,0
2005-11-15,34.946,35.347,34.384,34.51,100925,0
2005-11-16,34.529,34.529,33.611,33.977,38598,0
2005-11-17,34.103,34.774,34.039,34.774,22903,0
2005-11-18,35.06,35.303,34.704,34.965,33532,0
2005-11-21,34.86,35.312,34.679,34.994,58724,0
2005-11-22,34.912,34.936,34.661,34.803,41641,0
2005-11-23,34.565,34.896,34.565,34.72,80090,0
2005-11-25,34.765,34.765,34.529,34.704,23091,0
2005-11-28,34.679,34.679,34.086,34.129,120451,0
2005-11-29,34.288,34.384,33.722,34.103,107860,0
2005-11-30,34.129,34.356,33.722,34.139,75047,0
2005-12-01,34.278,35.45,34.25,34.946,98417,0
2005-12-02,34.85,34.984,34.519,34.67,97473,0
2005-12-05,34.822,34.822,34.111,34.555,49967,0
2005-12-06,34.72,35.087,34.594,34.704,48374,0
2005-12-07,34.745,34.803,33.949,34.194,81132,0
2005-12-08,34.086,34.622,34.086,34.25,101870,0
2005-12-09,34.394,34.584,34.086,34.422,129621,0
2005-12-12,34.451,34.584,34.049,34.31,74521,0
2005-12-13,34.176,34.422,33.859,34.293,45266,0
2005-12-14,34.268,34.529,33.859,33.995,36934,0
2005-12-15,33.867,33.977,33.504,33.695,43633,0
2005-12-16,33.839,33.977,33.567,33.959,176075,0
2005-12-19,33.732,33.811,33.084,33.158,56854,0
2005-12-20,33.213,33.611,33.084,33.312,63025,0
2005-12-21,33.177,33.63,33.112,33.177,48052,0
2005-12-22,33.168,33.403,33.131,33.177,65454,0
2005-12-23,33.267,33.277,33.14,33.177,75886,0
2005-12-27,33.131,33.177,32.63,32.63,79317,0
2005-12-28,32.721,32.831,32.63,32.686,34328,0
2005-12-29,32.768,33.031,32.175,32.203,121686,0
2005-12-30,32.368,32.449,32.021,32.175,203682,0
2006-01-03,32.342,32.342,30.922,31.75,256149,0
2006-01-04,32.459,33.022,32.04,32.849,268425,0
2006-01-05,32.63,32.813,32.63,32.694,114214,0
2006-01-06,32.639,32.958,32.639,32.749,109589,0
2006-01-09,32.721,33.031,32.721,32.721,96635,0
2006-01-10,32.778,33.177,32.667,33.068,175970,0
2006-01-11,33.031,33.068,32.721,32.839,73763,0
2006-01-12,32.813,32.912,32.648,32.712,58728,0
2006-01-13,32.839,33.177,32.794,33.168,57874,0
2006-01-17,32.968,32.994,32.768,32.858,55825,0
2006-01-18,32.712,33.04,32.712,32.822,70080,0
2006-01-19,32.822,33.321,32.822,32.986,49376,0
2006-01-20,33.194,33.194,32.597,32.694,94252,0
2006-01-23,32.858,32.958,32.611,32.74,39775,0
2006-01-24,32.721,32.721,32.239,32.439,103622,0
2006-01-25,32.603,32.603,31.63,31.813,277026,0
2006-01-26,31.922,31.993,31.741,31.813,273285,0
2006-01-27,31.723,32.221,31.723,32.15,201895,0
2006-01-30,31.821,31.983,31.513,31.694,223623,0
2006-01-31,31.594,32.04,31.523,31.878,99029,0
2006-02-01,31.64,32.278,31.64,32.269,207351,0
2006-02-02,32.121,32.42,31.983,32.269,144402,0
2006-02-03,32.175,32.487,32.175,32.249,149309,0
2006-02-06,32.166,32.42,32.04,32.342,181207,0
2006-02-07,32.184,32.459,32.175,32.259,125841,0
2006-02-08,32.42,32.439,32.221,32.278,96631,0
2006-02-09,32.358,32.376,32.203,32.269,151695,0
2006-02-10,32.175,32.402,32.175,32.259,92545,0
2006-02-13,32.259,32.368,32.04,32.249,99824,0
2006-02-14,32.42,32.721,32.212,32.54,53704,0
2006-02-15,32.358,32.849,32.269,32.759,33065,0
2006-02-16,32.768,33.112,32.74,33.031,62001,0
2006-02-17,32.994,33.213,32.73,32.858,107004,0
2006-02-21,32.804,32.958,32.621,32.922,303458,0
2006-02-22,33.121,33.457,33.084,33.277,184847,0
2006-02-23,33.359,33.403,33.168,33.258,79126,0
2006-02-24,33.194,33.603,33.194,33.558,94420,0
2006-02-27,33.495,33.811,33.35,33.513,66243,0
2006-02-28,33.457,33.567,33.384,33.412,80439,0
2006-03-01,33.63,33.686,33.393,33.676,76274,0
2006-03-02,33.541,33.74,33.541,33.676,182343,0
2006-03-03,33.448,33.722,33.258,33.295,58785,0
2006-03-06,33.185,33.203,32.494,32.63,123049,0
2006-03-07,32.494,32.502,32.175,32.322,149711,0
2006-03-08,32.286,32.494,31.94,32.078,177039,0
2006-03-09,32.078,32.078,31.713,31.757,281913,0
2006-03-10,31.723,32.012,31.659,31.878,90683,0
2006-03-13,31.813,32.068,31.513,31.63,198687,0
2006-03-14,31.694,31.813,31.469,31.784,115098,0
2006-03-15,31.813,31.813,31.585,31.813,45849,0
2006-03-16,31.813,32.184,31.813,32.049,83836,0
2006-03-17,32.212,32.342,31.794,32.031,243953,0
2006-03-20,31.922,32.322,31.794,32.16,45641,0
2006-03-21,32.021,32.212,31.585,31.585,43570,0
2006-03-22,31.585,32.131,31.449,31.993,71365,0
2006-03-23,31.868,31.914,31.469,31.741,40297,0
2006-03-24,31.767,32.15,31.677,32.012,51274,0
2006-03-27,32.068,32.121,31.757,32.068,90701,0
2006-03-28,31.813,32.193,31.741,31.794,32740,0
2006-03-29,31.868,32.269,31.694,32.193,52024,0
2006-03-30,32.104,32.286,31.993,32.16,83718,0
2006-03-31,32.312,32.402,31.959,32.175,71511,0
2006-04-03,32.175,32.376,31.813,31.84,65047,0
2006-04-04,31.794,32.294,31.723,32.121,112919,0
2006-04-05,32.286,32.286,31.794,31.983,58359,0
2006-04-06,31.993,31.993,31.613,31.849,71567,0
2006-04-07,32.04,32.04,31.732,31.894,159964,0
2006-04-10,32.078,32.078,31.687,31.813,81460,0
2006-04-11,31.993,32.012,31.449,31.64,102459,0
2006-04-12,31.585,31.894,31.551,31.732,89067,0
2006-04-13,31.64,31.813,31.523,31.741,51495,0
2006-04-17,31.542,31.84,31.513,31.813,129995,0
2006-04-18,31.542,32.721,31.222,32.658,120527,0
2006-04-19,32.603,33.131,32.449,32.866,257538,0
2006-04-20,32.768,32.994,32.587,32.931,174978,0
2006-04-21,33.031,33.031,32.531,32.968,168850,0
2006-04-24,32.839,32.931,32.459,32.459,62870,0
2006-04-25,32.394,32.439,31.63,32.184,84277,0
2006-04-26,31.967,32.621,31.914,32.358,133384,0
2006-04-27,32.068,32.449,31.741,31.93,74841,0
2006-04-28,31.784,32.166,31.576,32.16,91278,0
2006-05-01,32.312,32.376,31.894,32.113,160835,0
2006-05-02,31.04,31.677,29.995,31.677,768855,0
2006-05-03,32.611,32.721,32.386,32.63,489135,0
2006-05-04,32.54,32.968,32.54,32.94,186822,0
2006-05-05,33.068,34.519,32.949,34.049,235206,0
2006-05-08,34.232,34.232,33.412,33.495,92915,0
2006-05-09,33.403,33.541,33.33,33.359,60346,0
2006-05-10,33.321,33.448,33.168,33.277,247214,0
2006-05-11,33.304,33.33,33.14,33.158,208823,0
2006-05-12,33.14,33.258,32.94,32.958,172622,0
2006-05-15,32.994,33.476,32.949,33.277,167222,0
2006-05-16,33.412,33.412,33.194,33.277,71955,0
2006-05-17,32.968,33.248,32.694,32.949,122003,0
2006-05-18,33.177,33.177,32.931,32.94,152114,0
2006-05-19,32.94,33.177,32.94,32.94,99037,0
2006-05-22,32.902,33.359,32.449,33.077,115165,0
2006-05-23,33.304,33.304,32.342,32.35,72483,0
2006-05-24,32.294,32.804,32.012,32.621,133687,0
2006-05-25,32.858,32.949,32.639,32.949,49486,0
2006-05-26,33.112,33.112,32.603,32.703,46604,0
2006-05-30,32.577,32.703,32.278,32.278,144544,0
2006-05-31,32.522,32.804,32.286,32.778,79425,0
2006-06-01,32.886,33.084,32.686,33.068,106437,0
2006-06-02,33.177,33.177,32.804,33.04,51748,0
2006-06-05,32.876,32.876,31.887,31.993,192339,0
2006-06-06,32.121,32.42,31.813,32.411,136286,0
2006-06-07,32.439,32.804,32.239,32.502,104612,0
2006-06-08,32.303,32.813,32.049,32.621,97747,0
2006-06-09,32.686,32.703,32.012,32.239,133427,0
2006-06-12,32.049,32.587,32.049,32.269,141477,0
2006-06-13,32.212,32.55,32.049,32.058,156079,0
2006-06-14,32.095,32.175,31.868,32.031,182847,0
2006-06-15,32.141,32.831,32.058,32.768,128871,0
2006-06-16,32.768,32.813,32.212,32.286,311359,0
2006-06-19,32.411,32.411,31.64,31.713,59023,0
2006-06-20,31.784,32.021,31.659,31.757,103487,0
2006-06-21,31.723,32.312,31.723,31.959,131509,0
2006-06-22,31.922,31.922,31.494,31.713,72839,0
2006-06-23,31.622,31.831,31.449,31.523,86551,0
2006-06-26,31.703,31.75,31.503,31.703,59917,0
2006-06-27,31.803,32.175,31.386,31.558,102852,0
2006-06-28,31.713,31.75,31.476,31.659,52125,0
2006-06-29,31.813,32.312,31.659,32.312,101592,0
2006-06-30,32.376,32.477,32.141,32.141,294915,0
2006-07-03,31.993,32.749,31.887,32.703,98660,0
2006-07-05,32.42,32.611,32.212,32.459,106317,0
2006-07-06,32.43,32.658,32.269,32.477,47157,0
2006-07-07,32.332,32.559,31.95,31.959,53928,0
2006-07-10,32.087,32.494,32.04,32.368,57849,0
2006-07-11,32.239,32.721,32.16,32.721,109945,0
2006-07-12,32.597,32.667,31.858,31.868,93797,0
2006-07-13,32.04,32.04,31.203,31.212,78612,0
2006-07-14,31.159,31.558,31.077,31.386,125971,0
2006-07-17,31.323,31.703,31.323,31.558,70844,0
2006-07-18,31.794,32.121,31.449,31.858,106842,0
2006-07-19,32.003,32.721,32.003,32.559,147936,0
2006-07-20,32.502,32.54,31.613,31.713,114054,0
2006-07-21,31.532,31.922,31.268,31.677,99366,0
2006-07-24,31.894,32.239,31.677,32.193,115476,0
2006-07-25,32.184,32.712,31.887,32.449,99694,0
2006-07-26,32.269,32.831,32.087,32.512,63033,0
2006-07-27,32.721,32.822,32.193,32.221,55428,0
2006-07-28,32.386,32.994,32.386,32.759,146094,0
2006-07-31,32.269,32.54,32.04,32.322,103746,0
2006-08-01,32.087,32.166,31.813,32.049,53069,0
2006-08-02,32.259,32.259,31.821,31.993,35931,0
2006-08-03,31.803,32.603,31.713,32.587,49639,0
2006-08-04,32.712,32.858,32.04,32.342,73413,0
2006-08-07,32.221,32.322,31.794,32.095,136123,0
2006-08-08,32.259,32.402,31.95,32.012,176903,0
2006-08-09,32.286,32.286,31.887,31.914,104620,0
2006-08-10,31.858,32.249,31.858,32.031,131920,0
2006-08-11,31.904,32.003,31.703,31.813,49289,0
2006-08-14,32.04,32.35,31.904,31.94,72159,0
2006-08-15,32.104,32.721,31.858,32.721,71146,0
2006-08-16,32.73,32.949,32.63,32.949,140670,0
2006-08-17,32.787,33.213,32.787,33.131,82165,0
2006-08-18,33.295,33.376,32.949,33.177,43742,0
2006-08-21,32.978,33.077,32.568,32.74,119167,0
2006-08-22,32.587,33.084,32.587,32.822,141548,0
2006-08-23,32.94,33.068,32.63,32.712,190878,0
2006-08-24,32.822,32.839,32.658,32.749,56704,0
2006-08-25,32.597,33.084,32.597,32.749,38408,0
2006-08-28,32.394,32.912,32.35,32.902,171627,0
2006-08-29,32.902,33.168,32.468,33.14,158392,0
2006-08-30,33.24,33.532,33.15,33.248,97760,0
2006-08-31,33.585,33.732,33.33,33.541,169167,0
2006-09-01,33.594,33.794,33.384,33.486,58352,0
2006-09-05,33.523,33.575,33.359,33.567,174910,0
2006-09-06,33.476,33.476,33.04,33.04,52829,0
2006-09-07,32.931,33.33,32.749,32.759,40986,0
2006-09-08,32.894,33.412,32.676,32.986,36283,0
2006-09-11,32.787,33.102,32.611,32.866,53868,0
2006-09-12,33.031,33.649,32.768,33.575,107512,0
2006-09-13,33.63,33.695,33.421,33.558,95116,0
2006-09-14,33.376,33.541,33.359,33.486,84885,0
2006-09-15,33.722,33.811,33.467,33.575,185487,0
2006-09-18,33.585,33.676,33.393,33.457,58806,0
2006-09-19,33.575,33.575,32.694,33.267,63210,0
2006-09-20,33.495,34.077,33.35,33.922,93933,0
2006-09-21,33.876,33.876,33.359,33.523,138598,0
2006-09-22,33.384,33.541,32.858,33.168,105742,0
2006-09-25,33.112,33.611,32.74,33.277,121470,0
2006-09-26,33.203,33.63,33.102,33.63,117318,0
2006-09-27,33.486,33.63,33.368,33.441,124399,0
2006-09-28,33.549,33.977,33.504,33.776,170006,0
2006-09-29,33.695,33.949,33.476,33.513,138396,0
2006-10-02,33.393,33.695,33.24,33.403,117474,0
2006-10-03,33.267,33.722,33.232,33.621,123685,0
2006-10-04,33.448,33.939,33.448,33.939,98890,0
2006-10-05,33.903,34.404,33.649,34.404,126726,0
2006-10-06,34.204,34.204,33.676,33.776,93828,0
2006-10-09,33.621,33.939,33.504,33.939,33030,0
2006-10-10,33.859,34.432,33.829,34.166,63250,0
2006-10-11,34.111,34.129,33.666,33.977,60486,0
2006-10-12,34.068,34.661,34.068,34.632,74840,0
2006-10-13,34.704,34.704,34.422,34.495,72386,0
2006-10-16,34.158,34.537,34.086,34.348,87017,0
2006-10-17,34.068,34.384,34.049,34.241,55767,0
2006-10-18,34.384,34.469,34.086,34.384,89416,0
2006-10-19,34.232,34.695,34.232,34.461,143026,0
2006-10-20,34.594,34.594,34.077,34.094,47775,0
2006-10-23,33.949,34.537,33.794,34.537,88027,0
2006-10-24,34.432,34.537,34.293,34.478,69718,0
2006-10-25,34.537,34.86,34.241,34.529,87603,0
2006-10-26,34.584,34.661,34.348,34.584,135052,0
2006-10-27,34.442,34.584,34.32,34.495,79756,0
2006-10-30,34.302,34.584,33.267,33.949,167468,0
2006-10-31,33.222,33.802,32.703,32.778,325003,0
2006-11-01,32.949,32.994,32.04,32.049,121033,0
2006-11-02,31.993,32.058,31.086,31.732,227645,0
2006-11-03,31.904,31.904,31.333,31.542,118185,0
2006-11-06,31.667,31.904,31.513,31.794,294882,0
2006-11-07,31.723,31.95,31.566,31.757,171763,0
2006-11-08,31.622,32.166,31.359,32.003,217825,0
2006-11-09,32.113,32.113,31.723,31.84,174723,0
2006-11-10,31.803,32.078,31.585,31.887,156162,0
2006-11-13,31.803,31.904,31.594,31.849,231218,0
2006-11-14,31.821,32.477,31.594,32.468,110722,0
2006-11-15,32.376,32.597,32.23,32.312,239819,0
2006-11-16,32.386,32.386,32.021,32.184,178453,0
2006-11-17,32.131,32.449,31.849,32.35,319522,0
2006-11-20,32.402,32.459,32.049,32.322,216534,0
2006-11-21,32.249,32.439,32.184,32.386,192152,0
2006-11-22,32.386,32.494,32.322,32.386,187956,0
2006-11-24,32.193,32.621,32.193,32.531,79287,0
2006-11-27,32.376,32.487,32.04,32.113,317105,0
2006-11-28,32.04,32.342,32.04,32.342,221259,0
2006-11-29,32.43,32.658,32.278,32.603,253427,0
2006-11-30,32.648,32.858,32.468,32.648,149988,0
2006-12-01,32.621,32.686,32.294,32.402,310795,0
2006-12-04,32.402,32.768,32.402,32.676,200607,0
2006-12-05,32.721,32.858,32.494,32.686,211318,0
2006-12-06,32.63,32.721,32.376,32.468,301242,0
2006-12-07,32.531,32.648,32.439,32.621,136047,0
2006-12-08,32.74,32.794,32.402,32.559,177170,0
2006-12-11,32.512,32.794,32.468,32.63,122915,0
2006-12-12,32.703,32.894,32.54,32.866,144105,0
2006-12-13,32.902,33.222,32.849,33.194,113431,0
2006-12-14,33.232,33.686,33.022,33.068,273116,0
2006-12-15,33.222,33.457,33.068,33.384,326448,0
2006-12-18,33.403,33.713,32.968,33.022,158239,0
2006-12-19,32.912,33.084,32.721,33.04,137878,0
2006-12-20,33.077,33.412,32.994,33.084,131676,0
2006-12-21,33.185,33.676,33.168,33.585,134700,0
2006-12-22,33.666,33.666,33.34,33.34,65031,0
2006-12-26,33.384,33.895,33.359,33.895,92723,0
2006-12-27,33.811,34.278,33.811,34.259,119523,0
2006-12-28,34.158,34.356,34.158,34.204,76108,0
2006-12-29,34.25,34.288,34.094,34.184,164384,0
2007-01-03,34.293,34.442,34.139,34.31,339412,0
2007-01-04,33.811,34.086,33.722,33.859,399450,0
2007-01-05,33.676,33.676,32.978,33.121,296595,0
2007-01-08,33.177,33.177,32.894,33.022,170521,0
2007-01-09,33.049,33.158,32.994,33.14,215850,0
2007-01-10,33.04,33.232,32.978,33.14,79166,0
2007-01-11,33.131,33.639,33.131,33.603,172729,0
2007-01-12,33.532,33.649,33.467,33.603,135842,0
2007-01-16,33.639,33.786,33.441,33.486,123445,0
2007-01-17,33.359,33.448,33.304,33.34,123931,0
2007-01-18,33.312,33.34,33.031,33.121,207245,0
2007-01-19,33.04,33.448,33.04,33.412,86633,0
2007-01-22,33.312,33.384,33.022,33.203,96404,0
2007-01-23,32.994,33.549,32.978,33.267,131533,0
2007-01-24,33.213,33.594,33.213,33.33,419973,0
2007-01-25,33.35,33.35,32.813,32.866,139998,0
2007-01-26,32.822,33.267,32.721,33.222,209853,0
2007-01-29,33.102,33.441,33.04,33.441,195829,0
2007-01-30,33.441,33.541,33.112,33.476,118303,0
2007-01-31,32.994,33.713,32.931,33.558,197654,0
2007-02-01,33.603,33.722,33.457,33.639,62322,0
2007-02-02,33.74,34.068,33.639,34.049,95068,0
2007-02-05,33.986,34.194,33.312,33.476,243290,0
2007-02-06,33.558,33.895,33.558,33.895,133307,0
2007-02-07,33.959,34.149,33.74,34.111,104789,0
2007-02-08,34.003,34.003,33.713,33.929,81161,0
2007-02-09,33.849,33.968,33.776,33.839,263954,0
2007-02-12,33.913,34.086,33.794,34.049,80423,0
2007-02-13,34.194,34.232,34.012,34.184,59216,0
2007-02-14,34.077,34.32,33.903,33.929,80210,0
2007-02-15,33.959,33.995,33.695,33.759,77294,0
2007-02-16,33.759,33.913,33.759,33.876,88475,0
2007-02-20,33.802,34.232,33.658,34.176,99838,0
2007-02-21,34.094,34.293,34.029,34.241,101024,0
2007-02-22,34.213,34.259,33.977,34.213,137786,0
2007-02-23,34.094,34.268,33.968,34.194,119368,0
2007-02-26,34.241,34.329,34.058,34.194,102853,0
2007-02-27,34.003,34.086,33.541,33.549,149933,0
2007-02-28,33.558,33.686,33.194,33.441,198872,0
2007-03-01,33.312,33.639,33.185,33.258,166993,0
2007-03-02,33.194,33.267,32.849,32.858,150586,0
2007-03-05,32.749,32.787,31.983,32.031,328472,0
2007-03-06,32.278,32.849,32.141,32.676,221957,0
2007-03-07,32.559,32.73,32.342,32.386,140611,0
2007-03-08,32.577,32.74,32.286,32.411,101576,0
2007-03-09,32.603,32.74,32.477,32.74,99516,0
2007-03-12,32.676,32.849,32.477,32.522,113083,0
2007-03-13,32.269,32.342,31.359,31.402,151576,0
2007-03-14,31.376,32.121,31.359,32.113,237974,0
2007-03-15,32.166,32.358,32.104,32.332,74146,0
2007-03-16,32.278,32.368,31.967,32.087,271049,0
2007-03-19,32.23,32.568,32.193,32.402,154675,0
2007-03-20,32.459,32.694,32.278,32.676,47955,0
2007-03-21,32.686,33.384,32.487,33.368,123405,0
2007-03-22,33.403,33.403,33.049,33.121,64354,0
2007-03-23,33.058,33.248,33.058,33.093,51418,0
2007-03-26,33.04,33.084,32.686,32.912,66523,0
2007-03-27,32.749,32.949,32.676,32.749,69114,0
2007-03-28,32.712,32.804,32.468,32.522,253378,0
2007-03-29,32.667,32.721,32.332,32.712,49360,0
2007-03-30,32.712,32.804,32.54,32.73,136854,0
2007-04-02,32.866,32.894,32.386,32.522,75459,0
2007-04-03,32.587,33.203,32.577,33.031,66792,0
2007-04-04,33.084,33.084,32.721,32.759,78077,0
2007-04-05,32.712,32.74,32.43,32.54,104191,0
2007-04-09,32.494,32.54,32.249,32.411,86979,0
2007-04-10,32.342,32.587,32.322,32.459,90841,0
2007-04-11,32.559,32.559,32.012,32.203,87047,0
2007-04-12,32.058,32.193,31.395,32.166,81563,0
2007-04-13,32.078,32.312,31.904,32.312,233624,0
2007-04-16,32.449,33.093,32.449,33.068,72267,0
2007-04-17,32.986,33.177,32.94,33.084,77978,0
2007-04-18,32.949,33.077,32.839,32.858,98808,0
2007-04-19,32.712,32.94,32.322,32.676,124396,0
2007-04-20,33.04,33.068,32.721,32.894,136964,0
2007-04-23,32.768,33.077,32.676,32.839,108391,0
2007-04-24,32.858,32.858,32.175,32.577,117180,0
2007-04-25,32.686,32.931,32.449,32.813,107867,0
2007-04-26,32.73,32.73,32.42,32.468,157340,0
2007-04-27,32.402,32.459,31.767,31.813,109125,0
2007-04-30,31.732,31.922,30.157,30.529,295087,0
2007-05-01,30.538,31.594,30.538,31.012,240797,0
2007-05-02,30.996,30.996,30.777,30.813,447782,0
2007-05-03,30.841,31.542,30.841,31.469,424798,0
2007-05-04,31.585,31.613,31.313,31.395,219823,0
2007-05-07,31.43,31.43,30.904,31.333,449214,0
2007-05-08,31.212,31.677,31.086,31.667,452543,0
2007-05-09,31.523,31.813,31.412,31.75,110376,0
2007-05-10,31.523,31.649,31.402,31.422,356234,0
2007-05-11,31.532,32.078,31.402,31.604,210499,0
2007-05-14,31.542,31.677,31.449,31.523,313260,0
2007-05-15,31.494,31.775,31.459,31.476,375951,0
2007-05-16,31.513,31.613,31.313,31.566,334292,0
2007-05-17,31.551,31.576,31.333,31.333,181592,0
2007-05-18,31.35,31.677,31.268,31.613,253004,0
2007-05-21,31.523,31.794,31.469,31.713,149283,0
2007-05-22,31.63,31.904,31.585,31.84,148134,0
2007-05-23,31.914,32.131,31.757,32.078,301261,0
2007-05-24,32.04,32.358,31.894,32.058,290947,0
2007-05-25,32.131,32.16,31.803,31.93,358626,0
2007-05-29,31.922,32.166,31.904,32.121,380006,0
2007-05-30,31.849,32.439,31.775,32.166,384293,0
2007-05-31,32.203,32.259,32.058,32.141,469928,0
2007-06-01,32.312,32.839,32.23,32.749,484414,0
2007-06-04,32.694,32.712,32.487,32.587,196328,0
2007-06-05,32.494,32.667,32.249,32.522,376552,0
2007-06-06,32.269,32.477,32.269,32.376,311965,0
2007-06-07,32.23,32.239,31.904,31.976,297783,0
2007-06-08,31.922,32.332,31.904,32.239,134949,0
2007-06-11,32.121,32.531,31.959,32.368,280936,0
2007-06-12,32.278,32.621,32.121,32.212,240326,0
2007-06-13,32.259,32.332,31.894,32.184,292223,0
2007-06-14,32.184,32.368,31.922,31.93,123676,0
2007-06-15,32.386,32.386,31.821,32.095,538715,0
2007-06-18,32.113,32.603,32.113,32.368,320002,0
2007-06-19,32.269,32.648,32.259,32.494,318748,0
2007-06-20,32.577,32.712,32.175,32.175,240522,0
2007-06-21,32.087,32.376,32.021,32.193,334574,0
2007-06-22,32.269,32.269,31.831,31.831,1128792,0
2007-06-25,31.821,32.078,31.75,31.784,382476,0
2007-06-26,31.813,31.904,31.35,31.868,646587,0
2007-06-27,31.723,32.269,31.687,32.221,190640,0
2007-06-28,32.095,32.249,31.95,32.012,254614,0
2007-06-29,32.104,32.278,31.503,31.576,228535,0
2007-07-02,31.775,32.23,31.604,32.166,238874,0
2007-07-03,32.259,32.568,32.23,32.55,121915,0
2007-07-05,32.512,32.603,31.94,32.294,138432,0
2007-07-06,32.269,32.394,31.959,32.131,142304,0
2007-07-09,32.121,32.141,31.604,31.757,226087,0
2007-07-10,31.649,31.767,30.739,30.767,311916,0
2007-07-11,30.777,30.977,30.566,30.931,320375,0
2007-07-12,31.021,31.732,31.012,31.732,149506,0
2007-07-13,31.703,31.703,31.359,31.604,109146,0
2007-07-16,31.494,31.84,31.494,31.667,338596,0
2007-07-17,31.576,32.342,31.576,31.93,269103,0
2007-07-18,31.694,31.775,31.012,31.469,221392,0
2007-07-19,31.585,31.803,31.294,31.341,135490,0
2007-07-20,31.268,31.277,30.386,30.739,317849,0
2007-07-23,31.068,31.258,30.451,30.958,165569,0
2007-07-24,30.586,30.831,29.758,29.805,257248,0
2007-07-25,29.995,30.376,29.739,29.893,527014,0
2007-07-26,29.669,29.669,29.205,29.52,465618,0
2007-07-27,29.414,29.877,29.112,29.177,278956,0
2007-07-30,29.16,29.758,29.093,29.578,288570,0
2007-07-31,29.758,29.903,28.94,28.978,304062,0
2007-08-01,28.86,29.214,28.33,29.076,335053,0
2007-08-02,29.16,29.586,28.886,29.267,163564,0
2007-08-03,29.312,29.395,28.415,28.415,396282,0
2007-08-06,28.586,30.269,28.313,30.223,322170,0
2007-08-07,30.033,31.703,29.814,31.649,450551,0
2007-08-08,32.104,34.432,31.878,33.093,926646,0
2007-08-09,31.821,33.903,31.821,32.249,1549500,0
2007-08-10,31.904,32.676,29.93,30.713,671938,0
2007-08-13,30.895,31.732,30.186,30.396,227628,0
2007-08-14,30.576,31.402,29.785,30.859,555110,0
2007-08-15,30.886,32.095,30.879,30.931,368848,0
2007-08-16,30.904,33.177,30.904,32.068,849935,0
2007-08-17,33.068,33.486,31.703,32.54,522186,0
2007-08-20,32.721,32.858,31.831,32.113,374192,0
2007-08-21,32.068,32.676,32.068,32.212,478097,0
2007-08-22,32.531,32.703,31.613,32.449,295649,0
2007-08-23,32.621,32.621,31.402,31.959,354358,0
2007-08-24,31.914,32.449,31.694,32.439,185232,0
2007-08-27,32.286,32.286,31.677,31.775,173397,0
2007-08-28,31.503,31.687,31.132,31.469,269138,0
2007-08-29,31.585,32.175,31.258,32.131,102976,0
2007-08-30,31.767,32.269,31.184,31.694,84679,0
2007-08-31,32.095,32.639,31.767,32.003,100436,0
2007-09-04,31.93,32.54,31.821,32.394,78758,0
2007-09-05,32.16,32.184,31.594,31.713,210116,0
2007-09-06,31.767,32.121,31.333,32.04,107713,0
2007-09-07,31.566,31.75,31.132,31.494,140263,0
2007-09-10,31.63,31.95,30.721,31.513,183620,0
2007-09-11,31.613,32.121,31.376,32.095,90238,0
2007-09-12,32.04,32.269,31.659,31.84,78857,0
2007-09-13,31.959,32.468,31.63,31.732,131438,0
2007-09-14,31.402,32.04,31.113,32.003,121962,0
2007-09-17,31.887,31.993,31.585,31.732,158959,0
2007-09-18,31.904,32.912,31.551,32.866,229696,0
2007-09-19,32.994,33.049,32.694,32.902,366374,0
2007-09-20,32.804,32.94,32.269,32.611,139965,0
2007-09-21,32.922,32.922,32.239,32.449,233116,0
2007-09-24,32.402,32.43,31.784,31.868,120036,0
2007-09-25,31.64,31.713,31.203,31.486,72005,0
2007-09-26,31.566,31.993,31.449,31.677,95576,0
2007-09-27,31.767,31.993,31.532,31.967,110929,0
2007-09-28,31.914,31.914,31.268,31.402,164790,0
2007-10-01,31.402,32.411,31.402,32.312,177821,0
2007-10-02,32.411,32.721,32.332,32.721,69962,0
2007-10-03,32.477,32.721,32.16,32.23,114992,0
2007-10-04,32.332,32.658,32.322,32.531,77805,0
2007-10-05,32.721,33.194,32.568,33.022,191580,0
2007-10-08,32.886,33.031,32.597,32.749,98164,0
2007-10-09,32.778,32.958,32.332,32.794,104402,0
2007-10-10,32.703,32.804,32.322,32.759,198156,0
2007-10-11,32.858,32.994,32.04,32.394,133319,0
2007-10-12,32.376,32.894,32.312,32.386,66986,0
2007-10-15,32.342,32.394,31.268,31.585,138872,0
2007-10-16,31.449,31.694,31.177,31.222,175015,0
2007-10-17,31.767,32.358,30.977,31.566,236273,0
2007-10-18,31.313,31.341,30.062,30.356,314502,0
2007-10-19,30.223,30.223,29.405,29.511,335960,0
2007-10-22,29.33,30.223,29.33,30.147,300036,0
2007-10-23,30.223,30.223,29.102,29.322,413169,0
2007-10-24,29.086,29.912,28.978,29.65,325857,0
2007-10-25,29.685,30.014,29.223,29.558,209043,0
2007-10-26,29.877,30.659,29.795,30.659,236137,0
2007-10-29,30.686,30.713,30.223,30.295,207494,0
2007-10-30,30.223,30.556,29.949,30.033,108355,0
2007-10-31,30.176,30.632,29.87,30.304,179816,0
2007-11-01,29.985,29.985,28.632,28.702,367825,0
2007-11-02,29.093,29.214,28.196,28.669,300828,0
2007-11-05,28.358,28.595,28.005,28.368,220978,0
2007-11-06,28.415,29.032,28.139,28.988,139762,0
2007-11-07,28.586,28.624,27.306,27.404,375005,0
2007-11-08,27.633,28.042,26.995,27.861,502451,0
2007-11-09,27.532,28.442,27.215,28.113,692899,0
2007-11-12,28.139,29.322,28.139,28.54,301108,0
2007-11-13,28.75,29.685,28.75,29.615,255843,0
2007-11-14,29.685,29.805,28.677,28.86,245417,0
2007-11-15,28.686,28.868,28.023,28.252,245280,0
2007-11-16,28.313,28.605,27.584,28.014,249664,0
2007-11-19,27.722,27.749,27.088,27.233,291138,0
2007-11-20,27.205,27.594,26.614,27.176,498669,0
2007-11-21,27.079,27.878,26.704,27.376,182077,0
2007-11-23,27.651,28.158,27.513,27.987,126139,0
2007-11-26,27.958,27.958,26.479,26.524,353658,0
2007-11-27,26.714,27.322,26.605,27.069,181328,0
2007-11-28,27.423,28.415,27.095,28.415,403833,0
2007-11-29,28.578,29.177,28.303,28.65,465082,0
2007-11-30,28.988,29.303,28.66,28.813,332512,0
2007-12-03,28.932,28.932,28.214,28.268,264569,0
2007-12-04,28.023,28.223,27.604,27.894,111492,0
2007-12-05,28.378,28.786,27.996,28.549,145316,0
2007-12-06,28.442,29.076,28.442,29.041,244936,0
2007-12-07,28.959,29.093,28.54,28.75,127521,0
2007-12-10,28.578,29.539,28.395,29.539,187573,0
2007-12-11,29.549,29.877,28.813,28.968,629241,0
2007-12-12,29.53,29.53,27.732,28.042,235290,0
2007-12-13,27.74,27.804,27.14,27.722,206481,0
2007-12-14,27.347,27.74,26.843,26.867,191498,0
2007-12-17,26.796,27.468,26.632,26.887,221355,0
2007-12-18,27.269,28.113,27.042,28.103,235718,0
2007-12-19,28.167,28.405,27.651,28.268,218179,0
2007-12-20,28.624,28.721,27.869,28.686,227710,0
2007-12-21,29.005,30.166,28.922,30.139,500874,0
2007-12-24,30.176,30.451,29.768,30.451,52891,0
2007-12-26,30.196,30.641,29.93,30.415,119044,0
2007-12-27,30.451,30.451,29.132,29.132,174297,0
2007-12-28,29.441,29.459,28.442,28.451,182457,0
2007-12-31,28.549,28.65,27.996,28.023,292353,0
2008-01-02,27.949,28.313,26.958,27.158,285745,0
2008-01-03,27.104,27.584,26.731,26.731,202361,0
2008-01-04,26.624,27.112,25.833,25.977,259455,0
2008-01-07,26.052,27.215,25.949,26.777,281974,0
2008-01-08,26.852,27.261,25.232,25.258,235399,0
2008-01-09,25.179,25.977,24.771,25.931,384760,0
2008-01-10,25.588,27.069,25.503,26.694,210734,0
2008-01-11,26.432,26.824,25.833,25.833,241632,0
2008-01-14,26.052,26.194,25.531,25.869,111978,0
2008-01-15,25.459,25.678,24.978,25.285,154197,0
2008-01-16,25.268,26.333,25.189,25.795,225467,0
2008-01-17,25.851,25.851,24.796,24.796,191931,0
2008-01-18,24.787,25.624,24.023,24.667,257698,0
2008-01-22,24.112,26.194,24.005,25.007,322165,0
2008-01-23,24.742,27.205,24.676,26.958,461239,0
2008-01-24,27.205,27.215,25.804,26.469,706596,0
2008-01-25,27.149,27.462,25.268,25.415,248799,0
2008-01-28,25.268,26.35,24.351,26.204,327050,0
2008-01-29,26.423,26.495,25.45,26.305,180642,0
2008-01-30,26.167,27.549,26.087,27.251,474675,0
2008-01-31,27.015,28.511,26.777,28.268,387877,0
2008-02-01,28.358,29.549,28.358,29.423,292657,0
2008-02-04,29.405,29.477,28.54,28.76,300666,0
2008-02-05,28.277,28.932,27.987,28.093,364051,0
2008-02-06,28.378,28.84,28.005,28.023,264841,0
2008-02-07,27.949,29.241,27.823,29.032,235424,0
2008-02-08,28.902,29.368,28.313,28.694,367332,0
2008-02-11,28.65,28.686,28.052,28.103,313288,0
2008-02-12,28.223,28.711,28.177,28.477,313984,0
2008-02-13,28.694,29.067,28.223,28.988,229172,0
2008-02-14,29.014,29.014,27.996,28.077,364529,0
2008-02-15,27.869,28.368,27.832,28.286,210293,0
2008-02-19,28.558,28.558,27.768,27.967,247848,0
2008-02-20,27.777,28.75,27.777,28.605,181562,0
2008-02-21,28.85,29.086,27.777,27.832,306038,0
2008-02-22,27.823,28.121,27.13,28.068,341885,0
2008-02-25,28.023,28.395,27.269,28.348,170906,0
2008-02-26,28.103,29.041,28.061,28.876,357623,0
2008-02-27,28.54,28.959,28.061,28.206,500765,0
2008-02-28,28.032,28.068,27.314,27.423,423525,0
2008-02-29,27.042,27.261,25.949,26.149,332107,0
2008-03-03,26.114,26.921,25.332,25.712,226476,0
2008-03-04,25.398,25.578,24.814,25.268,323504,0
2008-03-05,25.44,25.44,24.415,24.588,316857,0
2008-03-06,24.46,24.46,23.541,23.558,315320,0
2008-03-07,23.232,25.258,23.096,24.796,653766,0
2008-03-10,24.933,25.351,24.667,24.952,419991,0
2008-03-11,25.641,27.015,25.459,27.005,343510,0
2008-03-12,27.205,27.462,26.059,26.096,355741,0
2008-03-13,25.923,27.032,25.588,27.024,328822,0
2008-03-14,27.314,27.314,25.695,26.368,390591,0
2008-03-17,25.678,26.967,24.823,26.567,310669,0
2008-03-18,27.14,28.167,26.921,28.149,493600,0
2008-03-19,28.177,28.769,27.712,27.712,346940,0
2008-03-20,28.103,29.441,27.894,29.322,709336,0
2008-03-24,29.477,30.269,29.241,29.694,237356,0
2008-03-25,29.739,29.903,28.832,29.596,229743,0
2008-03-26,29.395,29.814,28.84,29.358,172040,0
2008-03-27,29.503,29.503,28.158,28.252,357952,0
2008-03-28,28.259,28.358,27.261,27.376,252488,0
2008-03-31,27.414,28.568,27.322,27.977,464360,0
2008-04-01,28.549,29.312,27.996,29.303,185075,0
2008-04-02,29.35,29.624,28.677,29.358,186454,0
2008-04-03,29.032,29.223,28.669,28.813,120307,0
2008-04-04,28.978,28.978,28.103,28.177,151762,0
2008-04-07,28.433,28.721,28.014,28.415,104122,0
2008-04-08,28.13,28.586,27.922,28.177,136490,0
2008-04-09,28.268,28.277,27.149,27.251,109978,0
2008-04-10,27.185,27.669,26.843,27.623,244986,0
2008-04-11,27.347,27.504,26.731,26.777,172653,0
2008-04-14,26.722,26.796,26.149,26.259,115292,0
2008-04-15,26.486,26.94,26.368,26.859,217415,0
2008-04-16,27.176,27.977,27.176,27.949,350020,0
2008-04-17,27.887,28.068,27.404,27.902,169363,0
2008-04-18,28.531,28.804,28.223,28.568,244378,0
2008-04-21,28.358,28.677,28.167,28.177,303085,0
2008-04-22,27.987,27.987,26.995,27.568,201501,0
2008-04-23,27.694,27.878,26.877,27.079,187638,0
2008-04-24,27.296,28.558,26.596,28.13,257995,0
2008-04-25,26.133,26.133,24.287,25.722,966271,0
2008-04-28,24.268,28.093,23.724,27.185,920875,0
2008-04-29,26.877,27.642,26.233,26.35,448629,0
2008-04-30,26.376,26.852,25.833,26.087,279959,0
2008-05-01,26.123,27.841,26.042,27.633,299106,0
2008-05-02,27.912,28.061,27.452,27.814,311486,0
2008-05-05,27.642,27.804,27.112,27.367,197043,0
2008-05-06,27.149,27.269,26.567,27.176,215443,0
2008-05-07,27.149,27.661,25.731,25.888,214429,0
2008-05-08,26.042,26.042,25.268,25.432,150641,0
2008-05-09,25.123,25.814,25.123,25.459,105621,0
2008-05-12,25.597,26.714,25.597,26.514,167483,0
2008-05-13,26.596,26.641,26.167,26.287,104474,0
2008-05-14,26.268,26.36,26.068,26.106,128421,0
2008-05-15,26.059,26.368,25.513,26.342,163479,0
2008-05-16,26.55,26.55,25.189,25.432,142030,0
2008-05-19,25.369,26.194,25.313,25.605,203916,0
2008-05-20,25.44,25.44,25.048,25.285,204843,0
2008-05-21,25.406,25.424,24.542,24.742,254885,0
2008-05-22,24.885,25.432,24.588,25.323,138612,0
2008-05-23,25.151,25.503,24.923,25.189,136355,0
2008-05-27,25.161,25.977,25.161,25.741,180433,0
2008-05-28,25.958,26.149,24.885,25.232,129310,0
2008-05-29,25.206,26.233,25.179,26.184,225844,0
2008-05-30,26.259,26.259,25.588,25.879,219370,0
2008-06-02,25.851,26.342,24.923,25.304,122546,0
2008-06-03,25.486,25.624,25.015,25.249,132205,0
2008-06-04,25.094,26.052,25.094,25.678,174677,0
2008-06-05,25.695,26.342,25.695,26.213,171739,0
2008-06-06,26.068,26.376,25.048,25.268,207255,0
2008-06-09,25.432,25.632,24.56,24.85,187643,0
2008-06-10,24.588,25.459,24.588,24.914,161008,0
2008-06-11,24.796,24.998,24.232,24.268,155888,0
2008-06-12,24.513,25.113,24.033,24.078,226799,0
2008-06-13,24.415,24.46,23.305,23.741,452730,0
2008-06-16,23.696,24.16,23.45,24.05,374822,0
2008-06-17,24.088,24.088,23.386,23.45,239660,0
2008-06-18,23.288,23.288,21.979,22.233,491908,0
2008-06-19,22.267,22.494,21.678,22.267,503556,0
2008-06-20,22.179,22.513,21.75,22.208,483458,0
2008-06-23,22.323,22.459,21.415,21.433,230080,0
2008-06-24,21.253,21.86,20.815,21.504,316454,0
2008-06-25,21.523,22.924,21.34,22.406,458011,0
2008-06-26,22.131,22.504,21.998,22.094,303891,0
2008-06-27,22.087,22.388,21.062,21.224,471146,0
2008-06-30,21.233,21.271,20.423,20.423,284590,0
2008-07-01,20.341,21.253,19.934,20.679,306949,0
2008-07-02,20.606,21.072,20.351,20.423,416455,0
2008-07-03,20.478,20.57,19.615,19.652,213623,0
2008-07-07,19.724,19.941,18.925,19.279,471604,0
2008-07-08,19.351,20.796,19.334,20.768,381372,0
2008-07-09,20.815,20.863,19.997,20.041,277354,0
2008-07-10,20.051,20.833,19.925,20.133,313905,0
2008-07-11,19.916,20.506,19.497,20.187,278729,0
2008-07-14,20.433,20.433,18.296,18.515,279476,0
2008-07-15,18.388,18.553,17.052,17.052,969551,0
2008-07-16,17.152,19.022,17.152,18.961,740529,0
2008-07-17,19.089,20.714,18.925,20.688,560975,0
2008-07-18,20.704,21.024,20.297,20.634,340176,0
2008-07-21,20.751,21.288,20.587,20.606,154956,0
2008-07-22,20.531,22.533,20.406,22.459,425855,0
2008-07-23,22.469,23.595,22.267,22.596,426085,0
2008-07-24,22.388,22.596,21.205,21.315,290198,0
2008-07-25,21.741,22.723,20.45,21.55,468501,0
2008-07-28,21.386,21.633,20.016,20.178,255972,0
2008-07-29,20.323,22.485,20.17,22.459,367158,0
2008-07-30,22.686,23.185,22.033,22.85,288519,0
2008-07-31,22.406,22.969,22.131,22.477,265116,0
2008-08-01,22.743,23.05,22.224,22.797,368512,0
2008-08-04,22.833,23.541,22.314,23.296,315269,0
2008-08-05,23.632,24.542,23.441,24.278,398610,0
2008-08-06,24.476,24.642,23.524,24.398,506291,0
2008-08-07,24.023,24.503,23.414,23.506,463982,0
2008-08-08,23.332,25.712,23.332,25.341,398185,0
2008-08-11,25.351,27.042,24.796,26.149,486678,0
2008-08-12,25.888,26.677,25.415,25.722,431608,0
2008-08-13,25.522,25.749,24.523,25.332,302108,0
2008-08-14,25.123,26.087,24.961,25.477,238258,0
2008-08-15,25.896,26.36,24.943,25.888,375183,0
2008-08-18,25.949,26.078,25.076,25.304,287187,0
2008-08-19,25.268,25.379,24.552,24.856,261167,0
2008-08-20,25.048,25.432,24.313,24.796,348576,0
2008-08-21,24.24,25.015,24.188,24.224,144240,0
2008-08-22,24.676,25.424,24.141,25.022,181336,0
2008-08-25,24.856,25.151,23.932,24.069,102251,0
2008-08-26,24.013,24.752,23.906,24.268,225092,0
2008-08-27,24.205,25.113,24.205,24.78,204309,0
2008-08-28,25.032,25.641,24.814,25.632,164738,0
2008-08-29,25.323,25.522,24.814,25.294,186524,0
2008-09-02,26.068,26.36,25.513,26.042,200630,0
2008-09-03,25.859,26.677,25.123,26.587,229821,0
2008-09-04,26.194,26.694,25.659,25.659,205764,0
2008-09-05,25.351,26.632,24.961,26.524,222430,0
2008-09-08,27.233,27.768,26.287,27.768,291518,0
2008-09-09,27.768,28.068,27.015,27.042,338020,0
2008-09-10,27.633,27.878,26.404,27.261,205068,0
2008-09-11,27.042,27.613,26.55,27.558,201170,0
2008-09-12,27.024,28.223,26.967,28.13,196440,0
2008-09-15,27.894,28.259,26.931,26.986,188134,0
2008-09-16,26.777,29.414,26.758,29.414,364803,0
2008-09-17,28.912,29.257,26.749,27.539,269158,0
2008-09-18,28.093,34.537,27.578,31.813,943405,0
2008-09-19,37.537,40.256,28.988,32.358,945537,0
2008-09-22,31.459,32.078,29.558,30.922,146626,0
2008-09-23,30.586,31.723,29.414,29.94,147129,0
2008-09-24,29.35,31.359,29.041,30.513,113784,0
2008-09-25,30.405,31.35,29.041,31.132,132254,0
2008-09-26,29.578,31.558,28.268,31.159,104599,0
2008-09-29,28.702,31.439,28.694,29.022,101061,0
2008-09-30,29.378,31.359,27.977,30.062,124255,0
2008-10-01,29.312,30.904,29.223,30.433,44936,0
2008-10-02,30.261,31.333,29.231,30.014,55283,0
2008-10-03,30.695,31.439,29.032,29.805,87758,0
2008-10-06,28.423,31.177,27.887,29.814,149300,0
2008-10-07,29.805,29.805,25.824,25.931,120381,0
2008-10-08,25.369,26.567,24.58,24.714,272859,0
2008-10-09,24.742,24.933,23.224,23.224,251195,0
2008-10-10,22.677,27.06,22.285,26.596,473100,0
2008-10-13,28.268,28.84,25.905,28.632,220528,0
2008-10-14,28.876,29.286,26.479,27.749,137874,0
2008-10-15,26.204,27.922,25.361,25.869,451549,0
2008-10-16,25.994,27.996,24.542,27.996,190700,0
2008-10-17,26.395,29.293,26.395,27.496,299526,0
2008-10-20,27.786,28.149,26.895,27.987,150993,0
2008-10-21,27.357,29.076,27.251,28.233,423351,0
2008-10-22,27.367,28.061,26.167,26.305,219942,0
2008-10-23,26.54,26.852,23.65,25.275,247832,0
2008-10-24,23.214,25.749,23.214,24.742,192638,0
2008-10-27,24.513,26.042,23.269,23.941,194949,0
2008-10-28,24.787,26.36,23.641,26.36,216213,0
2008-10-29,26.223,27.347,24.866,25.275,250442,0
2008-10-30,25.094,26.333,24.588,25.015,414560,0
2008-10-31,24.649,27.005,23.659,27.005,339142,0
2008-11-03,26.777,27.176,25.914,26.814,216125,0
2008-11-04,26.852,28.177,26.567,27.496,315106,0
2008-11-05,27.278,27.804,25.45,25.949,247017,0
2008-11-06,25.624,26.931,25.094,25.332,230909,0
2008-11-07,25.588,25.588,24.24,24.856,338312,0
2008-11-10,25.369,25.369,23.778,24.069,167222,0
2008-11-11,23.715,24.894,23.65,23.696,196407,0
2008-11-12,23.178,24.287,22.233,22.277,148275,0
2008-11-13,22.523,24.259,21.177,24.033,302817,0
2008-11-14,24.341,24.632,22.45,22.695,208163,0
2008-11-17,22.379,23.623,22.323,22.469,169724,0
2008-11-18,22.569,22.934,20.914,22.259,226225,0
2008-11-19,21.932,22.224,20.57,20.714,242717,0
2008-11-20,20.616,21.443,19.08,19.314,443448,0
2008-11-21,19.842,20.843,18.568,20.478,567357,0
2008-11-24,20.561,22.624,20.17,22.243,211880,0
2008-11-25,22.36,22.952,21.661,22.952,252659,0
2008-11-26,22.277,23.605,22.277,23.524,206630,0
2008-11-28,23.224,23.814,22.887,23.715,54998,0
2008-12-01,23.368,23.368,20.523,20.688,259973,0
2008-12-02,21.253,22.208,20.497,22.017,131889,0
2008-12-03,21.297,23.395,20.704,22.934,179107,0
2008-12-04,22.379,23.479,21.77,22.208,213454,0
2008-12-05,21.722,23.632,21.215,23.632,330109,0
2008-12-08,24.268,24.694,23.323,24.432,184753,0
2008-12-09,23.969,25.015,23.005,23.185,178960,0
2008-12-10,23.506,23.932,22.351,23.161,112159,0
2008-12-11,22.777,23.05,21.641,21.732,182419,0
2008-12-12,21.187,23.152,21.123,22.905,154301,0
2008-12-15,23.024,23.024,21.358,22.198,131095,0
2008-12-16,22.823,24.542,22.251,24.513,260318,0
2008-12-17,24.096,24.998,23.588,24.494,291358,0
2008-12-18,24.513,25.048,23.65,24.088,184356,0
2008-12-19,24.542,24.771,23.614,24.405,549486,0
2008-12-22,24.432,24.485,23.214,23.833,197129,0
2008-12-23,24.103,24.485,23.195,23.441,134077,0
2008-12-24,23.531,24.122,22.905,24.059,31894,0
2008-12-26,24.088,24.224,23.632,24.033,58831,0
2008-12-29,23.679,23.96,23.296,23.623,90385,0
2008-12-30,23.978,24.978,23.069,24.914,153104,0
2008-12-31,24.988,25.486,24.232,25.406,219026,0
2009-01-02,25.486,25.486,24.632,25.179,113318,0
2009-01-05,25.232,25.232,24.112,24.232,172606,0
2009-01-06,24.56,24.78,23.749,24.468,114885,0
2009-01-07,23.86,24.37,23.087,23.17,181121,0
2009-01-08,22.996,23.459,22.641,22.761,142854,0
2009-01-09,22.723,22.723,21.461,21.587,248065,0
2009-01-12,21.55,21.842,20.561,20.696,218712,0
2009-01-13,20.523,21.587,20.523,21.496,227742,0
2009-01-14,20.833,20.958,20.06,20.089,164470,0
2009-01-15,19.997,19.997,18.889,19.397,309536,0
2009-01-16,19.56,19.724,18.369,19.289,173036,0
2009-01-20,18.916,18.961,16.998,17.025,263107,0
2009-01-21,17.215,18.715,16.943,18.632,294794,0
2009-01-22,18.171,18.251,15.942,16.36,361322,0
2009-01-23,16.36,16.807,15.123,16.142,371626,0
2009-01-26,16.123,16.269,15.279,15.451,346687,0
2009-01-27,15.562,16.234,15.305,15.942,236562,0
2009-01-28,15.932,17.432,15.826,17.332,352191,0
2009-01-29,17.142,17.142,15.781,15.942,225338,0
2009-01-30,15.724,15.762,14.515,14.853,376011,0
2009-02-02,14.643,14.989,14.325,14.825,275065,0
2009-02-03,14.863,14.863,13.653,13.952,230067,0
2009-02-04,13.915,14.315,13.315,13.653,238768,0
2009-02-05,13.497,14.234,13.371,13.807,189751,0
2009-02-06,13.751,14.906,13.644,14.863,260045,0
2009-02-09,14.753,15.115,14.543,14.915,269869,0
2009-02-10,14.805,15.315,13.653,13.699,310203,0
2009-02-11,13.741,14.18,13.406,13.644,147844,0
2009-02-12,13.342,13.551,12.682,13.463,229514,0
2009-02-13,13.436,13.681,12.882,12.898,248584,0
2009-02-17,12.653,13.08,12.328,12.604,396333,0
2009-02-18,12.699,12.891,12.353,12.424,229886,0
2009-02-19,12.643,12.882,11.497,11.516,233036,0
2009-02-20,11.288,11.617,10.799,11.37,501634,0
2009-02-23,11.516,11.716,10.88,10.915,216048,0
2009-02-24,11.063,11.817,11.063,11.817,541721,0
2009-02-25,11.67,12.205,10.962,11.716,285471,0
2009-02-26,11.879,12.463,11.817,12.099,328938,0
2009-02-27,11.908,12.205,11.617,11.798,350990,0
2009-03-02,11.535,11.617,11.217,11.27,221776,0
2009-03-03,11.316,11.316,10.743,10.925,323082,0
2009-03-04,11.125,11.153,10.562,10.854,221561,0
2009-03-05,10.581,10.789,9.526,9.616,504582,0
2009-03-06,9.717,9.717,8.9805,9.2435,415174,0
2009-03-09,9.1538,9.616,8.8803,9.097,397122,0
2009-03-10,9.4183,9.945,9.2978,9.917,510345,0
2009-03-11,9.961,10.424,9.708,10.162,370833,0
2009-03-12,10.136,11.716,9.935,11.635,401668,0
2009-03-13,11.744,12.044,11.516,11.817,317479,0
2009-03-16,11.935,12.318,11.452,11.506,300436,0
2009-03-17,11.535,12.377,11.47,12.377,231718,0
2009-03-18,12.353,13.881,12.044,13.644,479556,0
2009-03-19,13.934,13.934,12.395,12.718,444850,0
2009-03-20,12.872,13.69,12.344,13.052,1740080,0
2009-03-23,13.315,14.016,12.987,14.016,580630,0
2009-03-24,13.706,13.925,12.336,12.377,449284,0
2009-03-25,12.463,13.244,11.879,12.872,384143,0
2009-03-26,13.09,13.179,12.653,13.142,408267,0
2009-03-27,12.833,13.426,12.699,12.769,391910,0
2009-03-30,12.404,12.691,11.698,11.698,284310,0
2009-03-31,11.889,12.536,11.626,12.361,240517,0
2009-04-01,12.061,12.891,11.78,12.545,229324,0
2009-04-02,12.918,13.481,12.882,13.324,320882,0
2009-04-03,13.324,13.506,12.961,13.454,179394,0
2009-04-06,13.298,13.298,12.862,13.08,168988,0
2009-04-07,12.823,12.935,12.361,12.377,196802,0
2009-04-08,12.377,12.662,12.162,12.385,145002,0
2009-04-09,12.682,14.679,12.682,14.679,398088,0
2009-04-13,14.425,15.571,14.334,15.487,286111,0
2009-04-14,15.243,15.506,13.807,13.824,253116,0
2009-04-15,13.797,14.488,12.961,14.425,176821,0
2009-04-16,14.588,14.981,13.672,14.696,185312,0
2009-04-17,14.753,15.852,14.497,15.361,223337,0
2009-04-20,14.552,15.544,13.28,13.332,334390,0
2009-04-21,13.226,14.162,12.214,14.097,364278,0
2009-04-22,14.344,14.478,13.289,13.472,336255,0
2009-04-23,13.444,13.597,12.536,13.197,324789,0
2009-04-24,13.315,14.234,13.062,13.906,293923,0
2009-04-27,13.616,13.944,12.882,13.007,331071,0
2009-04-28,12.814,13.761,12.804,13.308,257783,0
2009-04-29,13.925,14.28,13.244,14.144,262609,0
2009-04-30,13.626,13.626,12.369,12.385,500585,0
2009-05-01,12.291,12.633,11.563,11.698,369425,0
2009-05-04,11.817,12.624,11.563,12.624,357593,0
2009-05-05,12.463,12.481,11.37,11.443,438664,0
2009-05-06,11.58,11.861,11.18,11.798,406257,0
2009-05-07,11.817,11.889,10.733,10.826,281100,0
2009-05-08,10.952,11.908,10.733,11.817,291918,0
2009-05-11,11.489,11.497,10.807,10.934,304595,0
2009-05-12,10.98,11.026,10.032,10.334,393831,0
2009-05-13,10.543,10.543,9.671,9.68,374553,0
2009-05-14,9.68,9.998,9.508,9.772,362923,0
2009-05-15,9.727,9.727,9.3541,9.461,188554,0
2009-05-18,9.643,10.062,9.4421,9.969,319829,0
2009-05-19,9.798,9.862,8.9531,9.0074,351807,0
2009-05-20,9.144,9.3621,8.4074,8.6985,721845,0
2009-05-21,8.8347,9.553,8.726,8.9531,712519,0
2009-05-22,9.0533,9.3163,8.7712,9.0074,367446,0
2009-05-26,9.4341,10.117,9.3163,10.099,762906,0
2009-05-27,10.081,10.146,9.0445,9.0714,475733,0
2009-05-28,9.1343,9.3064,8.7891,9.1162,248453,0
2009-05-29,9.1257,9.3163,8.9709,9.2803,339201,0
2009-06-01,9.4709,9.727,9.2257,9.3163,392766,0
2009-06-02,9.2888,9.4509,8.9985,9.1898,527746,0
2009-06-03,9.1985,9.2888,9.0351,9.0629,337598,0
2009-06-04,9.097,9.789,8.9985,9.736,376160,0
2009-06-05,9.833,9.9,9.0445,9.4421,433121,0
2009-06-08,9.4509,9.4509,9.1066,9.2082,325948,0
2009-06-09,9.2435,9.4083,9.017,9.1257,267631,0
2009-06-10,9.1985,9.2082,8.7712,9.0445,308190,0
2009-06-11,9.0351,9.2435,8.8988,9.097,328500,0
2009-06-12,9.0445,9.2532,8.9805,9.144,273484,0
2009-06-15,9.0885,9.1538,8.8622,9.0533,337301,0
2009-06-16,9.1343,9.172,8.8897,9.0074,280883,0
2009-06-17,9.0074,9.0885,8.4895,8.6532,388572,0
2009-06-18,8.6078,8.8528,8.435,8.8347,207858,0
2009-06-19,8.8988,9.4421,8.8714,9.3251,874563,0
2009-06-22,9.589,9.998,9.0885,9.144,417189,0
2009-06-23,9.2257,9.3621,8.8166,9.0811,354782,0
2009-06-24,9.0885,9.3064,8.8988,8.9617,326790,0
2009-06-25,8.8439,9.2978,8.753,9.2978,300042,0
2009-06-26,9.1985,9.3541,9.0074,9.3163,511832,0
2009-06-29,9.3251,9.4253,8.6894,9.2435,250405,0
2009-06-30,9.2803,9.3444,9.0445,9.2609,239534,0
2009-07-01,9.0885,9.4898,9.0885,9.4509,176420,0
2009-07-02,9.2888,9.461,9.1343,9.2609,433609,0
2009-07-06,9.2435,9.717,9.0445,9.461,265709,0
2009-07-07,9.4509,10.016,9.4509,9.671,317029,0
2009-07-08,9.671,10.099,9.536,9.762,403826,0
2009-07-09,9.871,10.233,9.699,10.071,322006,0
2009-07-10,9.961,10.206,9.69,10.117,213924,0
2009-07-13,10.261,10.906,10.178,10.699,294167,0
2009-07-14,10.723,10.723,10.381,10.434,192022,0
2009-07-15,10.462,11.362,10.344,10.799,459995,0
2009-07-16,11.427,11.879,11.088,11.452,854439,0
2009-07-17,11.46,11.953,10.835,11.072,626486,0
2009-07-20,11.217,11.544,11.18,11.236,294438,0
2009-07-21,11.306,11.306,10.444,11.008,328048,0
2009-07-22,10.88,11.362,10.562,10.989,246794,0
2009-07-23,10.952,11.771,10.952,11.589,288114,0
2009-07-24,11.47,11.598,11.316,11.452,142346,0
2009-07-27,11.489,11.945,11.316,11.926,220661,0
2009-07-28,11.851,12.433,11.525,12.299,196572,0
2009-07-29,12.152,12.443,12.044,12.309,120087,0
2009-07-30,12.472,12.727,12.253,12.604,206402,0
2009-07-31,12.509,12.709,12.353,12.509,249849,0
2009-08-03,12.633,12.823,12.463,12.604,184180,0
2009-08-04,12.536,13.125,12.243,12.997,198013,0
2009-08-05,12.97,13.134,12.745,12.918,169776,0
2009-08-06,13.024,13.463,12.561,13.142,236483,0
2009-08-07,13.416,14.452,13.024,13.944,330964,0
2009-08-10,13.797,14.662,13.733,13.988,224055,0
2009-08-11,13.862,13.871,12.699,12.978,276147,0
2009-08-12,12.978,13.244,12.761,12.908,325491,0
2009-08-13,13.072,13.397,12.529,12.987,353971,0
2009-08-14,12.925,13.024,12.481,12.882,274507,0
2009-08-17,12.568,12.568,11.617,11.998,286743,0
2009-08-18,12.034,12.344,11.926,12.281,207563,0
2009-08-19,12.117,12.769,11.945,12.691,213337,0
2009-08-20,12.691,12.804,12.472,12.727,287505,0
2009-08-21,12.918,13.588,12.833,13.171,392454,0
2009-08-24,13.254,13.28,12.633,12.777,427903,0
2009-08-25,12.833,13.171,12.585,12.898,445607,0
2009-08-26,12.843,13.561,12.727,13.216,230784,0
2009-08-27,13.244,13.244,12.633,12.961,152593,0
2009-08-28,13.062,13.062,12.672,12.709,157526,0
2009-08-31,12.529,12.777,12.369,12.585,258347,0
2009-09-01,12.453,12.823,12.014,12.214,308222,0
2009-09-02,12.117,12.299,11.945,12.17,351556,0
2009-09-03,12.281,12.561,12.09,12.433,161083,0
2009-09-04,12.433,12.682,12.224,12.529,137063,0
2009-09-08,12.594,13.361,12.545,13.271,265116,0
2009-09-09,13.653,14.78,13.653,14.625,542740,0
2009-09-10,14.562,15.015,14.344,15.006,268417,0
2009-09-11,14.961,15.608,14.834,15.479,487081,0
2009-09-14,15.096,16.36,14.897,16.334,5983679,0
2009-09-15,16.217,17.061,15.842,16.815,1563054,0
2009-09-16,16.835,18.614,16.835,18.077,993986,0
2009-09-17,18.025,18.315,17.581,17.989,607497,0
2009-09-18,18.042,18.452,17.669,18.415,1559123,0
2009-09-21,18.342,18.56,18.007,18.515,767229,0
2009-09-22,18.605,19.124,18.287,19.124,944332,0
2009-09-23,19.089,19.178,18.76,18.786,423750,0
2009-09-24,18.832,18.995,17.762,17.962,1004305,0
2009-09-25,17.943,17.952,17.362,17.524,858352,0
2009-09-28,17.695,18.752,17.124,18.689,814672,0
2009-09-29,18.77,19.051,18.406,18.871,699323,0
2009-09-30,18.925,19.497,18.489,19.061,3105321,0
2009-10-01,18.897,19.042,18.179,18.388,1046830,0
2009-10-02,18.206,18.832,17.952,18.261,717928,0
2009-10-05,18.415,18.852,18.189,18.56,498531,0
2009-10-06,18.632,19.042,18.242,18.56,1052215,0
2009-10-07,18.525,18.578,18.096,18.424,589688,0
2009-10-08,18.642,19.061,18.424,18.995,553857,0
2009-10-09,19.042,19.106,18.671,19.089,459041,0
2009-10-12,19.051,19.314,18.979,19.187,238829,0
2009-10-13,19.178,19.314,18.489,19.214,325428,0
2009-10-14,19.488,19.788,19.187,19.751,362687,0
2009-10-15,19.606,19.68,19.169,19.578,610287,0
2009-10-16,19.387,19.434,18.861,18.889,504363,0
2009-10-19,19.022,19.397,18.671,19.214,359871,0
2009-10-20,19.297,19.424,18.489,18.805,475352,0
2009-10-21,18.543,18.642,16.924,17.042,2047820,0
2009-10-22,16.96,17.943,16.742,17.598,538243,0
2009-10-23,17.479,17.571,16.643,17.006,615144,0
2009-10-26,16.97,17.089,16.406,16.888,560131,0
2009-10-27,16.897,17.623,16.697,16.85,662321,0
2009-10-28,16.87,16.979,16.397,16.788,512671,0
2009-10-29,17.052,17.423,16.661,17.215,438368,0
2009-10-30,17.034,17.089,15.98,16.252,806677,0
2009-11-02,16.334,16.616,15.506,15.687,786948,0
2009-11-03,15.58,15.696,15.253,15.46,678504,0
2009-11-04,15.46,15.59,15.171,15.261,661347,0
2009-11-05,15.39,15.642,15.153,15.47,425222,0
2009-11-06,15.288,15.66,15.223,15.424,459002,0
2009-11-09,15.642,15.733,15.433,15.715,784014,0
2009-11-10,15.65,15.932,15.479,15.677,490142,0
2009-11-11,15.905,16.324,15.762,16.279,402792,0
2009-11-12,16.161,16.96,16.017,16.198,588061,0
2009-11-13,16.226,16.37,15.798,15.952,296383,0
2009-11-16,16.161,16.516,16.051,16.344,364959,0
2009-11-17,16.296,16.916,16.226,16.906,513157,0
2009-11-18,16.943,17.042,16.707,17.025,462503,0
2009-11-19,16.897,17.097,16.661,16.835,468271,0
2009-11-20,16.815,17.124,16.651,16.678,314453,0
2009-11-23,16.924,17.505,16.888,17.371,346280,0
2009-11-24,17.432,17.615,16.988,17.305,284656,0
2009-11-25,17.362,17.598,17.27,17.332,194095,0
2009-11-27,16.67,17.406,16.661,16.815,177640,0
2009-11-30,16.751,17.052,16.552,16.951,420090,0
2009-12-01,17.162,17.496,16.916,17.07,246018,0
2009-12-02,17.07,17.488,17.061,17.171,261240,0
2009-12-03,17.179,17.533,16.524,16.561,282982,0
2009-12-04,16.988,17.607,16.843,17.162,273443,0
2009-12-07,17.27,18.059,17.179,18.025,360297,0
2009-12-08,17.924,18.206,17.705,18.059,373428,0
2009-12-09,18.025,18.025,17.252,17.496,430063,0
2009-12-10,17.571,17.789,17.198,17.432,161798,0
2009-12-11,17.496,17.753,17.352,17.571,121886,0
2009-12-14,17.762,17.789,17.461,17.705,186177,0
2009-12-15,17.695,17.807,17.469,17.543,197953,0
2009-12-16,17.705,17.762,17.034,17.205,248651,0
2009-12-17,17.114,17.323,16.97,17.089,269812,0
2009-12-18,17.242,17.543,16.924,17.543,595773,0
2009-12-21,17.461,17.798,17.242,17.669,429180,0
2009-12-22,17.723,17.971,17.514,17.905,201056,0
2009-12-23,17.999,18.406,17.851,17.924,249600,0
2009-12-24,17.971,18.242,17.943,18.142,56238,0
2009-12-28,18.189,18.334,18.034,18.225,112104,0
2009-12-29,18.261,18.452,18.105,18.261,139898,0
2009-12-30,18.096,18.315,17.633,17.933,175528,0
2009-12-31,17.895,18.261,17.868,17.914,234762,0
2010-01-04,18.171,18.442,18.077,18.315,169215,0
2010-01-05,18.235,18.388,17.753,17.979,292863,0
2010-01-06,18.007,18.189,17.715,17.753,253689,0
2010-01-07,17.781,18.296,17.432,18.242,260352,0
2010-01-08,18.171,19.08,18.096,18.97,478876,0
2010-01-11,19.014,19.042,18.415,18.442,310487,0
2010-01-12,18.305,18.632,18.225,18.415,488283,0
2010-01-13,18.462,18.795,18.025,18.605,279026,0
2010-01-14,18.614,19.797,18.489,19.714,447509,0
2010-01-15,19.68,19.731,18.715,19.531,352522,0
2010-01-19,19.597,20.288,19.314,20.288,293759,0
2010-01-20,20.124,20.478,19.606,19.958,397294,0
2010-01-21,19.941,20.904,19.587,20.323,743912,0
2010-01-22,19.551,20.269,18.933,19.68,841892,0
2010-01-25,19.806,19.806,18.933,19.089,552837,0
2010-01-26,19.051,19.578,18.543,18.697,546040,0
2010-01-27,18.578,19.051,18.415,18.724,528988,0
2010-01-28,18.752,19.351,18.171,18.614,354184,0
2010-01-29,18.652,19.223,18.305,18.432,479655,0
2010-02-01,18.506,18.623,17.886,18.134,347645,0
2010-02-02,18.198,18.525,17.999,18.424,583145,0
2010-02-03,18.296,18.388,18.069,18.235,568143,0
2010-02-04,18.069,18.171,17.479,17.642,762234,0
2010-02-05,17.66,18.47,17.27,17.842,525472,0
2010-02-08,17.868,18.235,17.371,17.633,340839,0
2010-02-09,17.952,18.142,17.505,17.842,214914,0
2010-02-10,17.781,18.114,17.589,17.943,314126,0
2010-02-11,17.833,17.905,17.598,17.695,381067,0
2010-02-12,17.496,17.868,17.406,17.733,296844,0
2010-02-16,17.895,18.235,17.571,18.225,124217,0
2010-02-17,18.251,18.415,18.042,18.261,247857,0
2010-02-18,18.277,18.325,18.179,18.251,152850,0
2010-02-19,18.235,18.587,18.215,18.388,219275,0
2010-02-22,18.515,18.56,18.251,18.497,376626,0
2010-02-23,18.452,18.48,18.161,18.342,233223,0
2010-02-24,18.406,19.341,18.334,19.297,342464,0
2010-02-25,18.897,19.251,18.652,18.889,359111,0
2010-02-26,18.889,18.889,18.325,18.497,310718,0
2010-03-01,18.578,18.813,18.48,18.734,295507,0
2010-03-02,18.805,19.305,18.734,19.089,285646,0
2010-03-03,19.178,19.369,18.744,18.77,282498,0
2010-03-04,18.813,18.979,18.642,18.822,132847,0
2010-03-05,18.916,19.706,18.632,19.661,447297,0
2010-03-08,19.587,19.86,19.261,19.297,194660,0
2010-03-09,19.251,19.67,19.042,19.341,260167,0
2010-03-10,19.405,19.823,19.196,19.698,300810,0
2010-03-11,19.551,20.051,19.551,19.897,271228,0
2010-03-12,20.051,20.051,19.424,19.56,241274,0
2010-03-15,19.424,19.505,19.022,19.334,254755,0
2010-03-16,19.334,19.751,18.897,19.724,274336,0
2010-03-17,19.714,20.288,19.397,20.241,260454,0
2010-03-18,20.124,20.634,19.997,20.124,263132,0
2010-03-19,20.241,21.072,20.097,21.072,601922,0
2010-03-22,20.904,21.607,20.704,21.542,323669,0
2010-03-23,21.587,21.678,21.315,21.633,210902,0
2010-03-24,21.568,21.732,21.215,21.253,170850,0
2010-03-25,21.358,21.969,21.297,21.377,279162,0
2010-03-26,21.489,21.713,21.096,21.106,442607,0
2010-03-29,21.115,21.123,20.679,20.759,175348,0
2010-03-30,20.815,20.949,20.488,20.688,215346,0
2010-03-31,20.541,20.941,20.433,20.478,274704,0
2010-04-01,20.587,20.768,20.249,20.541,108092,0
2010-04-05,20.66,20.714,20.379,20.679,214350,0
2010-04-06,20.577,21.568,20.488,21.358,882132,0
2010-04-07,21.262,21.479,20.853,21.115,396772,0
2010-04-08,21.072,21.196,20.914,21.115,184493,0
2010-04-09,21.131,21.315,20.863,21.106,175473,0
2010-04-12,21.053,21.332,20.995,21.043,199156,0
2010-04-13,21.005,21.106,20.577,21.005,287426,0
2010-04-14,21.131,21.941,21.131,21.851,246336,0
2010-04-15,21.868,22.504,21.77,22.459,231371,0
2010-04-16,21.887,22.304,21.568,22.087,645399,0
2010-04-19,22.078,22.459,21.86,22.123,332452,0
2010-04-20,22.259,22.388,22.087,22.169,408314,0
2010-04-21,22.243,22.969,22.243,22.887,605076,0
2010-04-22,22.633,24.122,22.606,23.978,478520,0
2010-04-23,24.069,24.341,23.659,24.151,593334,0
2010-04-26,24.597,25.614,21.979,22.277,1930522,0
2010-04-27,22.094,22.806,21.941,22.323,631764,0
2010-04-28,22.543,23.232,22.533,22.771,458074,0
2010-04-29,22.942,23.422,22.905,23.05,435279,0
2010-04-30,23.096,23.214,22.259,22.267,341245,0
2010-05-03,22.442,22.743,22.208,22.406,378864,0
2010-05-04,22.251,22.369,21.177,21.396,642900,0
2010-05-05,21.243,22.123,21.123,21.96,341935,0
2010-05-06,21.76,22.051,20.016,21.131,395446,0
2010-05-07,21.08,21.568,20.531,20.914,590112,0
2010-05-10,21.504,22.416,21.479,22.285,401375,0
2010-05-11,21.913,23.161,21.887,22.723,270999,0
2010-05-12,22.743,23.161,22.388,22.633,388006,0
2010-05-13,22.469,22.833,22.369,22.45,262791,0
2010-05-14,22.277,22.323,21.77,22.025,224202,0
2010-05-17,22.113,22.406,21.024,21.215,434322,0
2010-05-18,21.349,21.453,20.634,20.895,584213,0
2010-05-19,20.853,21.215,20.406,20.815,534753,0
2010-05-20,20.459,20.751,19.642,19.806,664646,0
2010-05-21,19.56,20.269,19.443,19.806,594452,0
2010-05-24,19.741,19.842,19.223,19.261,235325,0
2010-05-25,19.089,19.68,18.533,19.453,352969,0
2010-05-26,19.541,19.941,19.08,19.233,373918,0
2010-05-27,19.714,20.15,19.405,20.107,229401,0
2010-05-28,19.987,20.269,19.698,19.86,562611,0
2010-06-01,19.633,19.823,18.889,18.897,290580,0
2010-06-02,18.933,19.832,18.724,19.797,295277,0
2010-06-03,19.949,20.016,19.397,19.652,455914,0
2010-06-04,19.16,19.453,18.296,18.351,437116,0
2010-06-07,18.369,18.671,17.886,18.051,470537,0
2010-06-08,18.077,18.179,17.342,17.723,356113,0
2010-06-09,17.943,18.152,17.414,17.496,519843,0
2010-06-10,17.815,18.096,17.705,18.042,375276,0
2010-06-11,17.772,18.325,17.623,18.315,280576,0
2010-06-14,18.533,18.605,18.087,18.134,187012,0
2010-06-15,18.198,18.533,17.952,18.497,264149,0
2010-06-16,18.369,19.169,18.251,18.76,346170,0
2010-06-17,18.906,18.906,18.424,18.623,211474,0
2010-06-18,18.76,18.76,18.096,18.242,677241,0
2010-06-21,18.515,18.822,18.069,18.415,245389,0
2010-06-22,18.533,18.661,17.914,17.943,276971,0
2010-06-23,17.905,18.051,17.423,17.607,236474,0
2010-06-24,17.432,17.781,17.179,17.28,225609,0
2010-06-25,17.414,17.66,17.261,17.633,556726,0
2010-06-28,17.552,17.905,17.323,17.571,122489,0
2010-06-29,17.296,17.423,16.715,16.951,554589,0
2010-06-30,16.987,17.305,16.65,16.715,234349,0
2010-07-01,16.734,16.97,15.706,16.189,379142,0
2010-07-02,16.289,16.289,15.781,15.932,162719,0
2010-07-06,16.18,16.496,15.715,15.86,285105,0
2010-07-07,15.98,16.67,15.924,16.661,333539,0
2010-07-08,16.788,17.025,16.379,16.751,496785,0
2010-07-09,16.761,17.242,16.597,17.104,143712,0
2010-07-12,16.998,17.261,16.678,16.843,226799,0
2010-07-13,17.152,17.851,17.104,17.807,337345,0
2010-07-14,17.733,18.152,17.623,17.886,361363,0
2010-07-15,17.868,17.868,17.289,17.581,233312,0
2010-07-16,17.381,17.398,16.461,16.661,344108,0
2010-07-19,16.67,16.906,16.042,16.443,258200,0
2010-07-20,16.189,16.434,15.932,16.406,255483,0
2010-07-21,16.487,16.588,15.608,15.65,269983,0
2010-07-22,15.46,15.598,14.515,15.534,1380932,0
2010-07-23,15.243,15.742,15.096,15.271,512863,0
2010-07-26,15.115,15.826,14.971,15.752,530847,0
2010-07-27,15.86,16.161,15.742,15.905,262119,0
2010-07-28,15.915,16.042,15.58,15.635,338638,0
2010-07-29,15.742,16.161,15.47,15.98,487153,0
2010-07-30,15.762,16.133,15.635,15.762,285934,0
2010-08-02,16.042,16.305,15.706,16.189,598717,0
2010-08-03,16.096,16.305,15.817,15.842,522871,0
2010-08-04,15.896,15.932,15.608,15.896,752625,0
2010-08-05,15.762,15.98,15.762,15.798,308591,0
2010-08-06,15.598,15.826,15.381,15.771,303603,0
2010-08-09,15.915,16.289,15.798,16.269,197243,0
2010-08-10,16.06,16.324,15.733,15.834,232253,0
2010-08-11,15.479,15.771,14.952,15.115,476019,0
2010-08-12,14.825,15.062,14.805,14.863,325568,0
2010-08-13,14.78,14.87,14.615,14.696,238478,0
2010-08-16,14.579,14.788,14.535,14.724,227562,0
2010-08-17,14.952,15.089,14.771,14.989,275368,0
2010-08-18,15.015,15.214,14.87,15.123,415034,0
2010-08-19,15.115,15.153,14.381,14.635,795799,0
2010-08-20,14.579,14.598,14.242,14.535,370687,0
2010-08-23,14.662,14.679,14.28,14.334,245953,0
2010-08-24,14.107,14.234,13.681,13.97,303083,0
2010-08-25,13.807,13.97,13.588,13.897,209531,0
2010-08-26,13.996,14.124,13.634,13.741,253154,0
2010-08-27,13.862,14.097,13.644,14.071,180164,0
2010-08-30,13.988,14.033,13.342,13.342,332487,0
2010-08-31,13.358,13.768,13.358,13.623,341776,0
2010-09-01,13.853,14.46,13.77,14.452,510675,0
2010-09-02,14.444,14.743,14.188,14.67,432375,0
2010-09-03,14.853,15.033,14.488,14.906,505431,0
2010-09-07,14.879,14.971,14.397,14.753,367007,0
2010-09-08,14.753,15.105,14.635,14.933,385170,0
2010-09-09,15.133,15.223,14.771,15.071,243474,0
2010-09-10,15.133,15.305,15.043,15.279,224008,0
2010-09-13,15.361,15.771,15.315,15.706,241284,0
2010-09-14,15.668,15.668,15.198,15.399,264237,0
2010-09-15,15.315,15.451,15.025,15.324,134806,0
2010-09-16,15.253,15.496,14.715,14.981,179863,0
2010-09-17,15.171,15.223,14.762,14.87,366146,0
2010-09-20,14.906,15.18,14.715,15.18,336158,0
2010-09-21,15.198,15.617,15.071,15.153,257146,0
2010-09-22,15.096,15.261,14.815,14.942,218980,0
2010-09-23,14.798,15.315,14.715,14.715,161288,0
2010-09-24,14.961,15.279,14.888,14.997,333923,0
2010-09-27,15.043,15.115,14.78,14.798,112546,0
2010-09-28,14.888,15.081,14.415,14.925,179395,0
2010-09-29,14.834,15.081,14.696,14.879,184657,0
2010-09-30,14.906,15.153,14.715,14.743,296255,0
2010-10-01,14.915,14.997,14.598,14.724,142385,0
2010-10-04,14.724,14.724,14.306,14.434,223650,0
2010-10-05,14.625,15.062,14.497,15.015,330499,0
2010-10-06,15.025,15.171,14.897,14.989,232842,0
2010-10-07,15.123,15.143,14.888,14.906,361234,0
2010-10-08,14.925,15.19,14.815,15.053,149363,0
2010-10-11,15.015,15.143,14.834,14.879,56092,0
2010-10-12,14.87,15.089,14.753,14.933,134406,0
2010-10-13,15.053,15.842,14.915,15.598,500070,0
2010-10-14,15.552,15.66,15.153,15.353,197387,0
2010-10-15,15.433,15.433,15.089,15.115,338160,0
2010-10-18,15.171,15.496,15.096,15.487,199264,0
2010-10-19,15.223,15.781,15.19,15.399,362515,0
2010-10-20,15.443,15.443,14.753,14.834,754442,0
2010-10-21,14.952,15.18,14.853,14.952,447128,0
2010-10-22,14.815,14.843,13.634,14.024,1477808,0
2010-10-25,14.153,14.153,13.497,13.597,647618,0
2010-10-26,13.481,13.588,13.236,13.524,835131,0
2010-10-27,13.463,13.816,13.361,13.571,388182,0
2010-10-28,13.672,13.78,13.361,13.597,316792,0
2010-10-29,13.52,13.65,13.286,13.527,281251,0
2010-11-01,13.634,13.77,13.134,13.371,512419,0
2010-11-02,13.532,13.724,13.226,13.315,334673,0
2010-11-03,13.315,13.626,13.254,13.58,341568,0
2010-11-04,13.824,14.515,13.787,14.488,494563,0
2010-11-05,14.543,15.343,14.325,14.989,445432,0
2010-11-08,14.933,15.214,14.771,15.043,410202,0
2010-11-09,15.043,15.071,14.478,14.552,274808,0
2010-11-10,14.588,14.734,14.362,14.662,325527,0
2010-11-11,14.452,14.606,14.362,14.552,376011,0
2010-11-12,14.397,14.696,14.053,14.089,356339,0
2010-11-15,14.144,14.434,14.043,14.134,277188,0
2010-11-16,13.996,14.081,13.607,13.797,367415,0
2010-11-17,13.787,13.897,13.416,13.463,195444,0
2010-11-18,13.626,13.733,13.454,13.532,215629,0
2010-11-19,13.532,13.597,13.254,13.463,286656,0
2010-11-22,13.388,13.454,12.97,13.236,323644,0
2010-11-23,13.108,13.315,12.961,13.179,306994,0
2010-11-24,13.271,13.388,13.179,13.342,141961,0
2010-11-26,13.216,13.298,12.987,13.016,140391,0
2010-11-29,12.951,13.108,12.823,12.987,396181,0
2010-11-30,12.82,12.994,12.659,12.932,477060,0
2010-12-01,13.117,13.324,12.943,13.298,346181,0
2010-12-02,13.332,13.77,13.216,13.77,260422,0
2010-12-03,13.672,14.081,13.514,14.016,215586,0
2010-12-06,14.033,14.371,13.824,14.306,216724,0
2010-12-07,14.488,14.535,14.306,14.381,301150,0
2010-12-08,14.362,14.879,14.362,14.562,271135,0
2010-12-09,14.688,14.788,14.505,14.652,250149,0
2010-12-10,14.705,14.952,14.643,14.933,200401,0
2010-12-13,14.981,15.053,14.762,14.825,122940,0
2010-12-14,14.897,15.271,14.843,14.971,453513,0
2010-12-15,14.915,15.324,14.863,14.952,247953,0
2010-12-16,14.952,14.971,14.679,14.762,273785,0
2010-12-17,14.798,15.133,14.762,14.888,330530,0
2010-12-20,15.153,15.153,14.788,14.798,327402,0
2010-12-21,14.906,14.997,14.863,14.952,712587,0
2010-12-22,14.961,15.807,14.906,15.798,558237,0
2010-12-23,15.79,15.842,15.479,15.552,149225,0
2010-12-27,15.46,15.742,15.343,15.733,118320,0
2010-12-28,15.706,15.962,15.598,15.826,185875,0
2010-12-29,15.851,15.931,15.77,15.914,121667,0
2010-12-30,15.904,15.951,15.732,15.922,157449,0
2010-12-31,15.905,16.017,15.732,15.742,137968,0
2011-01-03,16.305,16.588,15.942,16.452,303213,0
2011-01-04,16.524,16.552,16.069,16.397,469390,0
2011-01-05,16.434,16.67,16.334,16.606,195457,0
2011-01-06,16.58,16.624,16.389,16.487,530366,0
2011-01-07,16.534,16.561,15.962,16.105,540279,0
2011-01-10,16.042,16.234,15.544,16.217,430216,0
2011-01-11,16.315,16.524,16.289,16.516,456561,0
2011-01-12,16.707,16.916,16.334,16.815,281978,0
2011-01-13,16.888,17.089,16.461,16.524,245988,0
2011-01-14,16.57,17.581,16.57,17.496,425594,0
2011-01-18,17.381,17.479,17.079,17.391,330879,0
2011-01-19,17.305,17.423,16.452,16.487,390983,0
2011-01-20,16.379,16.742,16.226,16.58,219885,0
2011-01-21,16.597,16.87,16.461,16.496,169091,0
2011-01-24,16.496,16.643,16.397,16.397,189032,0
2011-01-25,16.324,16.651,16.217,16.352,486839,0
2011-01-26,16.217,16.324,15.534,16.007,949934,0
2011-01-27,15.924,16.36,15.724,16.352,415848,0
2011-01-28,16.487,18.142,16.487,17.561,766421,0
2011-01-31,18.091,18.564,17.626,17.87,679426,0
2011-02-01,17.943,18.179,17.877,18.114,312445,0
2011-02-02,18.007,18.179,17.807,17.842,198428,0
2011-02-03,17.842,18.051,17.589,17.989,206447,0
2011-02-04,18.025,18.171,17.833,18.016,231437,0
2011-02-07,18.069,18.269,17.999,18.215,168719,0
2011-02-08,18.171,18.351,18.077,18.351,138501,0
2011-02-09,18.235,18.342,18.042,18.225,186021,0
2011-02-10,18.077,18.388,17.895,18.171,155970,0
2011-02-11,18.087,18.605,17.815,18.605,213569,0
2011-02-14,18.632,19.061,18.568,19.022,213890,0
2011-02-15,18.952,19.243,18.897,19.143,247695,0
2011-02-16,19.134,19.279,18.933,19.151,141883,0
2011-02-18,19.261,19.56,19.071,19.523,142061,0
2011-02-22,19.251,19.251,18.642,18.852,409838,0
2011-02-23,18.889,18.943,18.415,18.614,239334,0
2011-02-24,18.525,18.652,18.152,18.361,241716,0
2011-02-25,18.361,19.08,18.305,19.022,209931,0
2011-02-28,18.861,19.252,18.56,18.697,163201,0
2011-03-01,18.568,18.842,18.342,18.48,221605,0
2011-03-02,18.325,18.47,18.007,18.261,208157,0
2011-03-03,18.361,18.68,18.361,18.68,329170,0
2011-03-04,18.623,18.752,18.287,18.553,207355,0
2011-03-07,18.56,18.795,18.042,18.235,175728,0
2011-03-08,18.277,19.279,18.277,19.071,222424,0
2011-03-09,19.405,19.405,18.916,19.005,160448,0
2011-03-10,18.697,18.715,18.025,18.025,283771,0
2011-03-11,17.962,18.096,17.633,17.999,222041,0
2011-03-14,17.772,18.042,17.633,17.952,177108,0
2011-03-15,17.571,17.842,17.398,17.825,247576,0
2011-03-16,17.781,17.861,17.514,17.705,270442,0
2011-03-17,17.942,17.942,17.65,17.742,142199,0
2011-03-18,17.933,18.096,17.678,17.743,697476,0
2011-03-21,17.971,18.198,17.715,18.105,200110,0
2011-03-22,18.287,18.305,17.905,18.007,111733,0
2011-03-23,17.924,17.979,17.452,17.581,258119,0
2011-03-24,17.65,17.861,17.28,17.469,209300,0
2011-03-25,17.561,17.905,17.479,17.524,240788,0
2011-03-28,17.543,18.48,17.371,18.134,327816,0
2011-03-29,18.325,18.415,18.096,18.134,258717,0
2011-03-30,18.225,18.871,18.198,18.715,227961,0
2011-03-31,18.647,19.076,18.573,19.047,159235,0
2011-04-01,19.08,19.453,19.08,19.297,193378,0
2011-04-04,19.369,19.531,19.361,19.415,119907,0
2011-04-05,19.325,19.569,19.261,19.378,300662,0
2011-04-06,20.06,20.442,19.698,19.806,308737,0
2011-04-07,19.851,19.935,19.406,19.489,212858,0
2011-04-08,19.597,19.597,19.08,19.096,110035,0
2011-04-11,18.632,19.014,18.605,18.813,232217,0
2011-04-12,18.697,18.805,18.396,18.47,175912,0
2011-04-13,18.623,18.652,18.025,18.142,172396,0
2011-04-14,18.105,18.305,17.895,18.261,86265,0
2011-04-15,18.261,18.342,18.059,18.114,182249,0
2011-04-18,17.905,18.235,17.807,18.114,240234,0
2011-04-19,18.251,18.47,17.962,17.979,157140,0
2011-04-20,18.261,18.325,18.042,18.134,207421,0
2011-04-21,18.277,18.277,17.815,18.235,115703,0
2011-04-25,18.179,18.452,18.134,18.315,97930,0
2011-04-26,18.369,18.842,18.361,18.752,183512,0
2011-04-27,18.689,19.214,18.652,19.178,240426,0
2011-04-28,18.995,19.061,18.68,19.042,247657,0
2011-04-29,19.093,19.238,18.8,18.809,191504,0
2011-05-02,18.697,18.822,18.189,18.189,219885,0
2011-05-03,18.179,18.269,17.841,18.042,212581,0
2011-05-04,18.016,18.133,17.833,18.096,256174,0
2011-05-05,18.087,18.161,17.772,17.999,230538,0
2011-05-06,18.016,18.206,17.904,17.933,329723,0
2011-05-09,17.876,18.025,17.798,17.895,145816,0
2011-05-10,17.971,18.415,17.971,18.415,214058,0
2011-05-11,18.462,18.596,18.025,18.206,196944,0
2011-05-12,18.114,18.578,18.059,18.48,159841,0
2011-05-13,18.543,18.543,18.171,18.179,168729,0
2011-05-16,18.068,18.261,17.798,17.798,144617,0
2011-05-17,17.571,18.051,17.571,17.962,157397,0
2011-05-18,17.942,18.016,17.825,18.007,78466,0
2011-05-19,18.189,18.388,17.933,18.334,209030,0
2011-05-20,18.369,18.462,18.114,18.206,319499,0
2011-05-23,18.059,18.234,17.714,17.752,219458,0
2011-05-24,17.752,17.752,17.422,17.504,242009,0
2011-05-25,17.552,17.58,17.341,17.441,146086,0
2011-05-26,17.38,17.66,17.305,17.65,175707,0
2011-05-27,17.695,17.825,17.571,17.752,194816,0
2011-05-31,17.908,18.081,17.708,18.072,288128,0
2011-06-01,18.016,18.016,17.322,17.332,327414,0
2011-06-02,17.361,17.496,17.024,17.179,398893,0
2011-06-03,16.943,17.279,16.724,16.806,366180,0
2011-06-06,16.75,16.896,16.478,16.597,325000,0
2011-06-07,16.715,16.715,16.423,16.423,219923,0
2011-06-08,16.304,16.587,16.304,16.352,186693,0
2011-06-09,16.423,16.423,16.033,16.122,248072,0
2011-06-10,16.216,16.278,15.806,16.006,341351,0
2011-06-13,15.997,16.295,15.97,16.251,197993,0
2011-06-14,16.369,16.979,16.295,16.879,315906,0
2011-06-15,16.75,16.959,16.569,16.76,277227,0
2011-06-16,16.741,17.261,16.733,17.025,209180,0
2011-06-17,17.151,17.733,16.951,17.513,353040,0
2011-06-20,17.441,17.861,17.322,17.733,187917,0
2011-06-21,17.841,18.068,17.65,18.059,261995,0
2011-06-22,17.924,17.962,17.487,17.496,213108,0
2011-06-23,17.341,17.341,16.741,17.151,222155,0
2011-06-24,17.552,17.861,17.078,17.27,658672,0
2011-06-27,17.214,17.677,17.07,17.26,364563,0
2011-06-28,17.288,17.332,17.005,17.161,433384,0
2011-06-29,17.27,17.371,16.959,17.151,351047,0
2011-06-30,17.098,17.499,17.053,17.499,335836,0
2011-07-01,17.542,18.133,17.38,17.886,409376,0
2011-07-05,17.887,17.887,17.452,17.615,176413,0
2011-07-06,17.552,17.807,17.514,17.807,191835,0
2011-07-07,17.963,18.588,17.79,18.38,273944,0
2011-07-08,18.425,18.443,17.905,18.026,142492,0
2011-07-11,17.825,17.825,17.361,17.406,154570,0
2011-07-12,17.371,18.035,17.296,17.634,143913,0
2011-07-13,17.65,18.059,17.461,17.952,215771,0
2011-07-14,17.989,18.189,17.279,17.924,450900,0
2011-07-15,17.962,18.114,17.825,17.962,283859,0
2011-07-18,17.833,17.886,17.313,17.413,454398,0
2011-07-19,17.615,18.19,17.342,18.143,351629,0
2011-07-20,18.171,18.315,18.087,18.269,147445,0
2011-07-21,18.287,18.48,18.206,18.396,432025,0
2011-07-22,18.579,18.853,18.297,18.771,519530,0
2011-07-25,18.623,19.325,18.543,19.005,638005,0
2011-07-26,19.007,19.326,18.891,19.063,286272,0
2011-07-27,18.943,19.022,18.543,18.662,382183,0
2011-07-28,18.736,18.762,18.19,18.226,620430,0
2011-07-29,18.237,18.573,17.936,18.365,205136,0
2011-08-01,18.379,18.543,18.179,18.342,218900,0
2011-08-02,18.088,18.579,17.877,17.887,355892,0
2011-08-03,17.915,18.453,17.497,18.425,316180,0
2011-08-04,18.19,18.362,17.452,17.469,383621,0
2011-08-05,17.705,18.051,17.124,17.232,222159,0
2011-08-08,16.715,17.505,14.978,15.003,548665,0
2011-08-09,15.295,16.369,14.731,16.313,787248,0
2011-08-10,15.833,16.268,14.103,14.24,771946,0
2011-08-11,14.395,15.141,14.211,14.922,434715,0
2011-08-12,14.994,15.078,14.095,14.24,443146,0
2011-08-15,14.412,14.988,14.211,14.978,220532,0
2011-08-16,14.512,14.822,14.395,14.502,277046,0
2011-08-17,14.559,14.694,14.24,14.494,576407,0
2011-08-18,13.887,14.168,13.431,13.566,655515,0
2011-08-19,13.286,13.72,13.012,13.048,320715,0
2011-08-22,13.849,13.849,12.921,13.028,294102,0
2011-08-23,13.166,13.686,12.774,13.64,375509,0
2011-08-24,13.64,14.24,13.64,14.077,526544,0
2011-08-25,14.485,14.632,13.412,13.793,463683,0
2011-08-26,13.821,14.221,13.584,14.03,434151,0
2011-08-29,14.403,14.994,14.258,14.988,273040,0
2011-08-30,14.803,14.886,14.377,14.74,317860,0
2011-08-31,14.877,14.979,14.569,14.832,267553,0
2011-09-01,14.822,14.912,14.112,14.185,280247,0
2011-09-02,13.775,14.057,13.546,13.556,320481,0
2011-09-06,13.067,13.621,13.067,13.547,339470,0
2011-09-07,13.812,14.649,13.776,14.55,435446,0
2011-09-08,14.367,14.632,13.839,13.985,410798,0
2011-09-09,13.868,14.002,13.431,13.621,408925,0
2011-09-12,13.356,14.067,13.356,13.958,301223,0
2011-09-13,14.002,14.502,13.985,14.386,281791,0
2011-09-14,14.522,14.75,14.012,14.613,250159,0
2011-09-15,14.485,15.177,14.458,15.112,279563,0
2011-09-16,15.221,15.24,14.649,15.103,489504,0
2011-09-19,14.75,15.031,14.322,14.485,168098,0
2011-09-20,14.35,14.812,14.231,14.231,219706,0
2011-09-21,14.103,14.168,13.012,13.112,572910,0
2011-09-22,13.067,13.202,12.609,12.939,691285,0
2011-09-23,12.947,13.312,12.74,12.983,545307,0
2011-09-26,13.02,13.737,13.002,13.729,291711,0
2011-09-27,14.095,14.904,13.896,14.24,817724,0
2011-09-28,13.793,14.248,13.137,13.156,594525,0
2011-09-29,13.537,13.793,13.156,13.737,348993,0
2011-09-30,13.718,13.837,13.354,13.39,571594,0
2011-10-03,13.095,13.527,12.782,12.947,680860,0
2011-10-04,12.809,14.103,12.749,14.021,718838,0
2011-10-05,13.756,14.476,13.583,14.332,478573,0
2011-10-06,14.267,14.632,14.049,14.595,499424,0
2011-10-07,14.659,14.659,13.621,13.668,282524,0
2011-10-10,13.72,14.467,13.502,14.458,471145,0
2011-10-11,14.458,15.15,14.258,15.112,541699,0
2011-10-12,15.36,16.141,15.078,15.796,476558,0
2011-10-13,15.633,15.633,14.931,15.431,322437,0
2011-10-14,15.624,15.859,15.06,15.187,397149,0
2011-10-17,15.177,15.177,14.694,14.777,438024,0
2011-10-18,14.85,16.196,14.694,15.96,373473,0
2011-10-19,15.877,16.216,15.633,15.796,528257,0
2011-10-20,15.894,16.216,15.303,15.76,399412,0
2011-10-21,16.142,16.352,14.613,15.332,1953583,0
2011-10-24,15.322,15.788,15.169,15.45,538085,0
2011-10-25,15.389,15.45,14.95,15.041,447800,0
2011-10-26,15.312,15.732,14.978,15.542,522897,0
2011-10-27,15.55,16.114,15.55,15.841,982350,0
2011-10-28,15.723,15.923,15.486,15.705,471539,0
2011-10-31,15.43,15.64,15.03,15.077,295421,0
2011-11-01,14.512,14.994,14.185,14.295,467731,0
2011-11-02,14.586,15.095,14.467,14.922,372407,0
2011-11-03,15.095,15.533,14.694,15.469,288953,0
2011-11-04,15.296,15.45,14.869,15.06,275178,0
2011-11-07,15.079,15.103,14.541,14.94,241567,0
2011-11-08,15.103,15.398,14.569,15.332,340827,0
2011-11-09,14.913,15.287,14.258,14.285,375626,0
2011-11-10,14.541,14.95,14.467,14.759,376655,0
2011-11-11,14.969,15.351,14.94,15.188,270270,0
2011-11-14,15.087,15.095,14.541,14.659,260064,0
2011-11-15,14.595,15.196,14.367,15.103,326135,0
2011-11-16,14.904,15.398,14.769,14.804,375267,0
2011-11-17,14.832,15.214,14.641,14.75,254425,0
2011-11-18,14.741,14.886,14.613,14.813,315476,0
2011-11-21,14.476,14.686,14.13,14.185,384930,0
2011-11-22,14.185,14.55,14.049,14.185,194330,0
2011-11-23,14.13,14.13,13.603,13.611,266250,0
2011-11-25,13.649,13.895,13.431,13.44,71859,0
2011-11-28,13.858,14.057,13.649,14.021,472282,0
2011-11-29,14.012,14.049,13.737,13.82,271359,0
2011-11-30,14.481,15.474,14.481,15.456,628959,0
2011-12-01,15.45,15.523,15.113,15.241,225808,0
2011-12-02,15.624,15.624,15.269,15.423,553772,0
2011-12-05,15.668,15.797,15.423,15.705,466889,0
2011-12-06,15.648,15.851,15.476,15.741,301033,0
2011-12-07,15.523,15.868,15.269,15.789,499802,0
2011-12-08,15.589,15.781,14.877,14.923,252203,0
2011-12-09,15.013,15.751,15.013,15.642,248962,0
2011-12-12,15.296,15.45,15.113,15.405,331888,0
2011-12-13,15.542,15.705,14.813,14.94,297571,0
2011-12-14,14.759,15.069,14.649,14.694,447454,0
2011-12-15,14.988,15.251,14.923,15.241,374433,0
2011-12-16,15.251,15.742,15.141,15.196,631791,0
2011-12-19,15.332,15.504,14.713,14.895,296866,0
2011-12-20,15.241,15.57,15.231,15.423,421563,0
2011-12-21,15.432,15.57,15.303,15.469,356317,0
2011-12-22,15.561,16.079,15.469,15.714,466045,0
2011-12-23,15.868,15.878,15.616,15.676,292061,0
2011-12-27,15.642,16.042,15.57,15.998,252758,0
2011-12-28,16.017,16.017,15.523,15.523,328482,0
2011-12-29,15.616,15.886,15.616,15.771,296471,0
2011-12-30,15.761,15.807,15.542,15.57,289867,0
2012-01-03,16.017,16.352,15.732,15.789,545166,0
2012-01-04,15.825,16.096,15.579,15.923,389448,0
2012-01-05,16.079,16.488,15.624,16.198,377466,0
2012-01-06,16.198,16.325,15.886,16.026,240257,0
2012-01-09,16.096,16.398,15.923,16.334,357035,0
2012-01-10,16.535,16.789,16.334,16.543,578569,0
2012-01-11,16.47,16.616,16.216,16.588,250630,0
2012-01-12,16.597,16.624,16.179,16.58,247877,0
2012-01-13,16.017,16.543,16.017,16.425,218982,0
2012-01-17,16.461,16.634,16.041,16.059,245030,0
2012-01-18,16.279,16.525,16.033,16.479,196207,0
2012-01-19,16.607,16.635,16.17,16.334,180004,0
2012-01-20,16.389,16.844,16.217,16.771,259144,0
2012-01-23,16.662,17.072,16.616,16.671,130178,0
2012-01-24,16.553,16.816,16.297,16.716,157269,0
2012-01-25,16.679,16.844,16.379,16.662,233987,0
2012-01-26,16.752,16.78,16.007,16.516,326987,0
2012-01-27,16.123,16.835,16.096,16.679,229779,0
2012-01-30,16.589,16.644,16.269,16.543,299083,0
2012-01-31,16.569,16.825,16.495,16.523,178812,0
2012-02-01,16.716,17.181,16.607,16.981,445046,0
2012-02-02,16.989,17.299,16.726,17.282,270815,0
2012-02-03,17.516,18.209,17.499,17.983,804644,0
2012-02-06,17.863,18.01,17.574,17.965,248018,0
2012-02-07,17.87,18.193,17.818,18.091,254237,0
2012-02-08,18.072,18.41,17.863,18.108,386100,0
2012-02-09,18.209,18.319,17.828,17.956,321433,0
2012-02-10,17.689,17.863,17.526,17.755,358853,0
2012-02-13,17.783,18.255,17.783,18.155,188597,0
2012-02-14,17.898,18.137,17.663,18.118,196622,0
2012-02-15,18.183,18.427,18.019,18.246,273022,0
2012-02-16,18.229,18.72,18.201,18.618,251435,0
2012-02-17,18.828,18.867,18.583,18.756,232858,0
2012-02-21,18.857,19.047,18.391,18.492,142141,0
2012-02-22,18.437,18.475,17.956,17.974,179250,0
2012-02-23,17.983,18.637,17.818,18.591,134150,0
2012-02-24,18.637,18.637,18.219,18.319,95345,0
2012-02-27,18.108,18.528,17.863,18.281,189654,0
2012-02-28,18.338,18.538,18.137,18.246,171650,0
2012-02-29,18.328,18.528,18.009,18.127,251040,0
2012-03-01,18.081,18.657,18.081,18.091,166370,0
2012-03-02,18.118,18.219,17.526,17.663,209444,0
2012-03-05,17.507,17.918,17.425,17.87,182151,0
2012-03-06,17.801,17.801,17.262,17.316,278556,0
2012-03-07,17.4,17.956,17.298,17.818,174626,0
2012-03-08,17.993,18.201,17.746,18.173,151896,0
2012-03-09,18.183,18.667,18.091,18.41,207155,0
2012-03-12,18.309,18.492,18.165,18.374,81657,0
2012-03-13,18.51,19.193,18.51,18.948,391254,0
2012-03-14,18.911,19.286,18.783,18.948,212831,0
2012-03-15,19.13,19.649,18.867,19.175,603871,0
2012-03-16,19.302,19.923,19.212,19.512,1020225,0
2012-03-19,19.548,20.278,19.286,20.022,480676,0
2012-03-20,19.849,20.077,19.712,19.896,199078,0
2012-03-21,19.756,19.996,19.649,19.729,230873,0
2012-03-22,19.45,19.52,19.166,19.331,238351,0
2012-03-23,19.348,19.45,19.13,19.286,325884,0
2012-03-26,19.52,19.83,19.321,19.721,172199,0
2012-03-27,19.739,19.766,19.286,19.421,303969,0
2012-03-28,19.421,19.786,19.276,19.566,179290,0
2012-03-29,19.267,19.494,18.902,19.402,148487,0
2012-03-30,19.613,19.613,19.057,19.121,187251,0
2012-04-02,19.102,19.459,18.921,19.44,275412,0
2012-04-03,19.431,19.431,19.047,19.258,146051,0
2012-04-04,18.948,19.085,18.617,18.866,229151,0
2012-04-05,18.948,18.957,18.756,18.866,211057,0
2012-04-09,18.447,18.72,18.41,18.501,297425,0
2012-04-10,18.418,18.637,17.993,18.209,302428,0
2012-04-11,18.391,18.685,18.281,18.685,181821,0
2012-04-12,18.748,19.086,18.685,19.001,152531,0
2012-04-13,18.867,18.911,18.365,18.401,255606,0
2012-04-16,18.475,18.957,18.456,18.809,295386,0
2012-04-17,19.028,19.512,19.01,19.412,324736,0
2012-04-18,19.276,19.412,19.077,19.311,365731,0
2012-04-19,19.384,19.687,18.921,19.019,458624,0
2012-04-20,20.232,20.232,18.818,19.047,379302,0
2012-04-23,18.391,18.748,17.993,18.583,388427,0
2012-04-24,18.573,19.011,18.528,18.992,443227,0
2012-04-25,19.267,19.477,18.992,19.067,369984,0
2012-04-26,18.983,19.121,18.902,19.001,195120,0
2012-04-27,19.001,19.331,18.729,19.311,235866,0
2012-04-30,19.286,19.286,18.791,18.828,188914,0
2012-05-01,18.791,19.276,18.693,18.729,253956,0
2012-05-02,18.52,19.011,18.427,18.967,226430,0
2012-05-03,18.893,19.221,18.837,19.057,264479,0
2012-05-04,18.938,19.094,18.627,19.001,316150,0
2012-05-07,18.847,19.468,18.847,19.229,198238,0
2012-05-08,19.12,19.468,19.12,19.258,339576,0
2012-05-09,19.001,19.094,18.729,18.911,187747,0
2012-05-10,19.094,19.295,18.948,19.258,227119,0
2012-05-11,19.112,19.374,18.756,18.885,199254,0
2012-05-14,18.582,18.783,18.501,18.601,151209,0
2012-05-15,18.564,18.893,18.446,18.519,189236,0
2012-05-16,18.564,18.685,18.364,18.483,194853,0
2012-05-17,18.538,18.538,18.154,18.173,151407,0
2012-05-18,18.127,18.228,17.828,17.965,232947,0
2012-05-21,18.037,18.319,17.854,18.137,150747,0
2012-05-22,18.127,18.538,18.117,18.299,211357,0
2012-05-23,18.045,18.564,17.854,18.538,225620,0
2012-05-24,18.436,18.818,18.291,18.818,136668,0
2012-05-25,18.774,18.857,18.501,18.647,143324,0
2012-05-29,18.857,18.876,18.501,18.847,82028,0
2012-05-30,18.61,18.693,18.328,18.355,181160,0
2012-05-31,18.355,18.739,18.098,18.509,198614,0
2012-06-01,18.098,18.164,17.616,17.635,258632,0
2012-06-04,17.697,17.791,17.243,17.372,242611,0
2012-06-05,17.281,17.591,17.206,17.4,198111,0
2012-06-06,17.489,17.609,17.372,17.609,449500,0
2012-06-07,17.8,18.018,17.525,17.652,412563,0
2012-06-08,17.652,17.965,17.498,17.834,349464,0
2012-06-11,18.09,18.098,17.544,17.573,273546,0
2012-06-12,17.688,17.791,17.525,17.68,271338,0
2012-06-13,17.644,17.973,17.48,17.553,374901,0
2012-06-14,17.609,18.037,17.609,17.955,166642,0
2012-06-15,17.936,18.418,17.818,18.337,456497,0
2012-06-18,18.154,18.446,18.09,18.272,142708,0
2012-06-19,18.319,18.866,18.319,18.711,210440,0
2012-06-20,18.748,18.938,18.637,18.756,169868,0
2012-06-21,18.739,18.911,18.2,18.281,151268,0
2012-06-22,18.483,18.857,18.299,18.818,367078,0
2012-06-25,18.519,18.582,18.264,18.401,116998,0
2012-06-26,18.401,18.647,18.228,18.591,123665,0
2012-06-27,18.591,19.221,18.475,19.166,204325,0
2012-06-28,19.019,19.394,18.921,19.384,318533,0
2012-06-29,19.786,19.914,19.584,19.631,296110,0
2012-07-02,19.757,19.84,19.358,19.729,311561,0
2012-07-03,19.696,19.967,19.578,19.967,148786,0
2012-07-05,19.849,20.05,19.776,19.906,106158,0
2012-07-06,19.631,19.947,19.52,19.749,167022,0
2012-07-09,19.621,19.696,19.459,19.641,109819,0
2012-07-10,19.84,19.878,19.549,19.668,162455,0
2012-07-11,19.65,19.906,19.45,19.584,224183,0
2012-07-12,19.52,19.795,19.338,19.739,127396,0
2012-07-13,19.814,20.223,19.814,20.106,171506,0
2012-07-16,20.096,20.205,19.947,20.196,140887,0
2012-07-17,20.232,20.469,19.947,20.351,271236,0
2012-07-18,18.901,19.594,18.538,18.739,756763,0
2012-07-19,18.791,19.14,18.446,18.666,356427,0
2012-07-20,18.418,18.647,18.418,18.483,218985,0
2012-07-23,18.108,18.246,18.09,18.137,147640,0
2012-07-24,18.164,18.271,17.973,18.08,163648,0
2012-07-25,18.228,18.291,18.062,18.154,152586,0
2012-07-26,18.391,18.427,18.108,18.237,174236,0
2012-07-27,18.281,18.693,18.127,18.538,310219,0
2012-07-30,18.557,18.582,18.281,18.456,127029,0
2012-07-31,18.355,18.627,18.311,18.401,220915,0
2012-08-01,18.528,18.637,18.146,18.154,308120,0
2012-08-02,18.08,18.164,17.965,18.08,229448,0
2012-08-03,18.337,18.702,18.319,18.456,234778,0
2012-08-06,18.528,18.627,18.346,18.382,164135,0
2012-08-07,18.492,18.739,18.328,18.456,207523,0
2012-08-08,18.401,18.547,18.291,18.465,145756,0
2012-08-09,18.483,18.562,18.281,18.346,76703,0
2012-08-10,18.328,18.328,18.108,18.219,60607,0
2012-08-13,18.127,18.291,17.973,18.291,80171,0
2012-08-14,18.373,18.446,18.009,18.117,159625,0
2012-08-15,18.028,18.228,18.028,18.192,77605,0
2012-08-16,18.237,18.492,18.062,18.465,90280,0
2012-08-17,18.418,18.657,18.346,18.627,155516,0
2012-08-20,18.538,18.877,18.483,18.838,162257,0
2012-08-21,18.912,19.349,18.657,18.939,131531,0
2012-08-22,18.885,18.984,18.483,18.548,198451,0
2012-08-23,18.564,18.564,18.146,18.154,136490,0
2012-08-24,18.09,18.346,18.037,18.228,196529,0
2012-08-27,18.281,18.329,18.117,18.255,139919,0
2012-08-28,18.237,18.401,18.137,18.373,141303,0
2012-08-29,18.409,18.647,18.355,18.601,248149,0
2012-08-30,18.501,18.591,18.281,18.501,67723,0
2012-08-31,18.666,18.711,18.355,18.618,156860,0
2012-09-04,18.564,18.902,18.501,18.847,259144,0
2012-09-05,18.93,18.93,18.173,18.51,241456,0
2012-09-06,18.61,18.828,18.538,18.601,310313,0
2012-09-07,18.73,18.93,18.627,18.828,344546,0
2012-09-10,18.791,18.847,18.627,18.666,114200,0
2012-09-11,18.647,18.885,18.601,18.711,89711,0
2012-09-12,18.801,18.857,18.661,18.774,144510,0
2012-09-13,18.838,19.193,18.548,19.094,230328,0
2012-09-14,19.14,19.394,18.957,19.019,333666,0
2012-09-17,18.902,19.028,18.538,18.685,123489,0
2012-09-18,18.685,18.756,18.51,18.637,208663,0
2012-09-19,18.637,18.774,18.427,18.627,160799,0
2012-09-20,18.456,18.666,18.418,18.564,123124,0
2012-09-21,18.828,18.877,18.618,18.818,777228,0
2012-09-24,18.694,19.102,18.564,18.949,151924,0
2012-09-25,19.077,19.102,18.528,18.557,308187,0
2012-09-26,18.61,18.783,18.137,18.264,441099,0
2012-09-27,18.391,18.427,18.2,18.237,323147,0
2012-09-28,18.127,18.182,18.002,18.009,208257,0
2012-10-01,18.154,18.219,17.844,17.973,243844,0
2012-10-02,18.098,18.117,17.889,18.018,139269,0
2012-10-03,18.08,18.281,17.879,18.072,149339,0
2012-10-04,18.137,18.272,18.002,18.154,199511,0
2012-10-05,18.264,18.427,18.072,18.117,123999,0
2012-10-08,18.062,18.209,17.945,18.08,119163,0
2012-10-09,18.09,18.219,17.879,17.889,158563,0
2012-10-10,17.907,18.09,17.854,18.072,436473,0
2012-10-11,18.255,18.255,18.08,18.183,306702,0
2012-10-12,18.137,18.137,17.563,17.608,368764,0
2012-10-15,17.716,17.783,17.433,17.506,231972,0
2012-10-16,17.643,17.643,17.297,17.406,259880,0
2012-10-17,17.443,17.625,17.323,17.555,255000,0
2012-10-18,17.553,17.608,17.48,17.49,236507,0
2012-10-19,17.406,17.48,17.28,17.314,318162,0
2012-10-22,17.252,17.382,17.162,17.289,175981,0
2012-10-23,17.123,17.204,16.951,17.171,238184,0
2012-10-24,17.271,17.529,17.104,17.271,337613,0
2012-10-25,17.48,17.992,17.28,17.982,844118,0
2012-10-26,18.164,18.601,18.005,18.272,774029,0
2012-10-31,18.246,18.564,18.045,18.475,247619,0
2012-11-01,18.51,18.711,18.355,18.409,356256,0
2012-11-02,18.538,18.618,18.281,18.337,218826,0
2012-11-05,18.346,18.456,17.965,18.365,141184,0
2012-11-06,18.391,18.838,18.365,18.73,160774,0
2012-11-07,18.51,18.51,17.625,17.652,422951,0
2012-11-08,17.808,17.889,17.423,17.423,200376,0
2012-11-09,17.333,17.671,17.323,17.399,105410,0
2012-11-12,17.433,17.582,17.323,17.506,100286,0
2012-11-13,17.391,17.653,15.584,17.361,145260,0
2012-11-14,17.381,17.76,16.893,16.92,174730,0
2012-11-15,16.902,16.957,16.615,16.837,214721,0
2012-11-16,16.966,17.022,16.673,16.893,179685,0
2012-11-19,16.957,17.178,16.893,17.121,161798,0
2012-11-20,17.03,17.231,16.93,17.103,105263,0
2012-11-21,17.169,17.169,16.855,17.012,110348,0
2012-11-23,17.068,17.625,16.948,17.617,178519,0
2012-11-26,17.553,17.644,17.361,17.644,175256,0
2012-11-27,17.6,17.718,17.506,17.617,167239,0
2012-11-28,17.6,17.726,17.47,17.625,154510,0
2012-11-29,17.68,17.919,17.663,17.829,130566,0
2012-11-30,17.829,17.881,17.644,17.819,256293,0
2012-12-03,18.223,18.223,17.698,17.856,178051,0
2012-12-04,17.871,17.871,17.506,17.689,225441,0
2012-12-05,17.802,17.829,17.488,17.671,344663,0
2012-12-06,17.671,17.689,17.452,17.591,86621,0
2012-12-07,17.726,17.726,17.414,17.553,96863,0
2012-12-10,17.591,17.726,17.497,17.663,76562,0
2012-12-11,17.819,17.836,17.515,17.635,242232,0
2012-12-12,17.726,17.792,17.591,17.6,241800,0
2012-12-13,17.642,17.68,17.568,17.625,94000,0
2012-12-14,17.6,17.671,17.313,17.361,148987,0
2012-12-17,17.371,17.78,17.313,17.609,395193,0
2012-12-18,17.609,17.775,17.525,17.718,369251,0
2012-12-19,17.792,18.101,17.6,18.083,663650,0
2012-12-20,18.074,18.387,18.074,18.285,294014,0
2012-12-21,18.131,18.294,17.819,18.268,579445,0
2012-12-24,18.012,18.276,17.938,18.03,51219,0
2012-12-26,18.04,18.04,17.746,17.919,102887,0
2012-12-27,17.919,17.976,17.553,17.775,241306,0
2012-12-28,17.671,18.012,17.515,17.919,209864,0
2012-12-31,17.891,18.121,17.841,18.101,304985,0
2013-01-02,18.525,19.212,18.432,19.202,497079,0
2013-01-03,19.066,19.14,18.874,19.111,227423,0
2013-01-04,19.221,19.414,19.018,19.332,183317,0
2013-01-07,19.156,19.277,18.816,18.974,370223,0
2013-01-08,18.974,19.009,18.754,18.965,140679,0
2013-01-09,19.047,19.24,18.958,19.047,161156,0
2013-01-10,19.166,19.268,19.018,19.202,91499,0
2013-01-11,19.166,19.24,18.772,19.13,347356,0
2013-01-14,19.13,19.295,19.009,19.202,156596,0
2013-01-15,19.185,19.461,19.066,19.414,133906,0
2013-01-16,19.322,19.479,19.287,19.359,72569,0
2013-01-17,19.404,19.715,19.404,19.681,134532,0
2013-01-18,19.643,19.715,19.339,19.496,312902,0
2013-01-22,19.487,19.808,19.479,19.808,132609,0
2013-01-23,19.79,19.9,19.706,19.883,350297,0
2013-01-24,19.863,19.972,19.691,19.78,410493,0
2013-01-25,19.844,19.962,19.717,19.817,183876,0
2013-01-28,19.817,19.844,19.551,19.808,607675,0
2013-01-29,19.853,20.019,19.799,20.011,286023,0
2013-01-30,19.479,19.972,18.816,19.77,463459,0
2013-01-31,20.256,20.616,20.22,20.504,985513,0
2013-02-01,20.616,21.076,20.577,20.807,604773,0
2013-02-04,20.769,20.769,20.304,20.339,194630,0
2013-02-05,20.448,20.624,20.367,20.487,184588,0
2013-02-06,20.387,20.624,20.312,20.57,274005,0
2013-02-07,20.616,20.835,20.523,20.765,213423,0
2013-02-08,20.769,20.897,20.679,20.688,183261,0
2013-02-11,20.586,20.788,20.586,20.724,87568,0
2013-02-12,20.724,20.867,20.679,20.769,179118,0
2013-02-13,20.855,20.891,20.696,20.835,151038,0
2013-02-14,21.843,21.861,20.864,21.328,1568631,0
2013-02-15,21.44,21.614,21.191,21.495,835984,0
2013-02-19,21.54,21.797,21.346,21.77,6578560,0
2013-02-20,21.67,21.797,21.477,21.741,1036731,0
2013-02-21,21.695,21.77,21.521,21.549,733667,0
2013-02-22,21.732,21.797,21.531,21.797,339270,0
2013-02-25,21.896,22.027,21.243,21.248,334715,0
2013-02-26,21.355,21.566,21.181,21.346,433927,0
2013-02-27,21.393,21.75,21.32,21.549,312950,0
2013-02-28,21.596,21.865,21.44,21.732,501249,0
2013-03-01,21.531,21.905,21.324,21.87,385491,0
2013-03-04,21.797,21.981,21.67,21.87,219871,0
2013-03-05,21.933,22.125,21.713,21.797,351255,0
2013-03-06,21.905,21.953,21.678,21.827,166343,0
2013-03-07,21.787,22.036,21.66,22.036,159435,0
2013-03-08,22.202,22.254,21.722,21.888,230932,0
2013-03-11,21.779,22.062,21.779,22.054,207928,0
2013-03-12,21.962,22.01,21.797,21.878,260980,0
2013-03-13,21.943,22.107,21.769,21.943,202729,0
2013-03-14,22.028,22.348,21.896,22.348,221143,0
2013-03-15,22.397,22.409,22.174,22.33,1451195,0
2013-03-18,22.062,22.292,21.905,22.107,173604,0
2013-03-19,22.146,22.316,22.062,22.248,154629,0
2013-03-20,22.33,22.543,22.33,22.477,151083,0
2013-03-21,22.387,22.562,22.292,22.33,177894,0
2013-03-22,22.377,22.441,22.184,22.265,196577,0
2013-03-25,22.265,22.58,22.248,22.459,214936,0
2013-03-26,22.58,22.626,22.174,22.265,150864,0
2013-03-27,22.098,22.204,21.905,22.126,117183,0
2013-03-28,22.194,22.292,22.089,22.248,175669,0
2013-04-01,22.274,22.283,21.703,21.962,202676,0
2013-04-02,22.117,22.23,21.51,21.623,161270,0
2013-04-03,21.631,21.631,21.207,21.255,223244,0
2013-04-04,21.381,21.659,21.097,21.641,278311,0
2013-04-05,21.438,21.778,21.226,21.712,249686,0
2013-04-08,21.797,22.136,21.669,22.107,264293,0
2013-04-09,22.194,22.212,21.953,21.953,232875,0
2013-04-10,22,22.424,21.915,22.33,215829,0
2013-04-11,22.348,22.494,22.165,22.274,112150,0
2013-04-12,22.098,22.234,21.924,22.126,181204,0
2013-04-15,22.046,22.156,21.132,21.16,305164,0
2013-04-16,21.352,21.52,21.198,21.343,243165,0
2013-04-17,21.072,21.362,20.728,21.053,308825,0
2013-04-18,21.124,21.255,20.812,20.894,135218,0
2013-04-19,20.83,21.352,20.737,21.274,207084,0
2013-04-22,21.317,21.317,20.921,21.132,203080,0
2013-04-23,21.493,21.996,21.08,21.687,358206,0
2013-04-24,21.731,22.174,21.695,22.089,363291,0
2013-04-25,22.222,22.533,22.062,22.504,736241,0
2013-04-26,22.477,22.514,22.265,22.477,202608,0
2013-04-29,22.468,22.827,22.424,22.801,383690,0
2013-04-30,22.817,22.92,22.634,22.791,270714,0
2013-05-01,22.746,22.755,22.311,22.339,385907,0
2013-05-02,22.468,22.801,22.239,22.764,283911,0
2013-05-03,22.953,23.416,22.953,23.094,253398,0
2013-05-06,23.132,23.535,23.094,23.51,308769,0
2013-05-07,23.6,24.051,23.514,23.931,182935,0
2013-05-08,23.886,23.969,23.702,23.931,143602,0
2013-05-09,23.941,23.988,23.665,23.685,145603,0
2013-05-10,23.665,23.746,23.462,23.553,318682,0
2013-05-13,23.526,23.84,23.453,23.702,123628,0
2013-05-14,23.775,23.905,23.685,23.84,245023,0
2013-05-15,23.831,24.014,23.712,23.895,126307,0
2013-05-16,23.343,23.794,22.817,23.785,208250,0
2013-05-17,23.914,23.988,23.785,23.96,231264,0
2013-05-20,23.867,24.08,23.831,23.849,283466,0
2013-05-21,23.849,23.941,23.637,23.931,279427,0
2013-05-22,24.014,24.263,23.519,23.675,290495,0
2013-05-23,23.51,23.821,23.241,23.702,235113,0
2013-05-24,23.619,23.799,23.472,23.765,240616,0
2013-05-28,24.172,24.438,23.582,24.08,271400,0
2013-05-29,23.867,24.144,23.675,23.721,177654,0
2013-05-30,23.738,23.931,23.591,23.831,284621,0
2013-05-31,23.637,24.027,23.451,23.48,280446,0
2013-06-03,23.501,23.849,23.151,23.685,287444,0
2013-06-04,23.785,23.859,23.352,23.591,154673,0
2013-06-05,23.619,23.664,23.112,23.194,136016,0
2013-06-06,23.251,23.811,23.076,23.803,249571,0
2013-06-07,23.997,24.181,23.731,24.042,186460,0
2013-06-10,24.162,24.253,23.988,24.06,130400,0
2013-06-11,23.811,23.979,23.645,23.831,135016,0
2013-06-12,24.071,24.071,23.433,23.534,163857,0
2013-06-13,23.534,24.245,23.461,24.183,191658,0
2013-06-14,24.31,24.31,23.644,23.721,274178,0
2013-06-17,23.932,24.034,23.494,23.618,198637,0
2013-06-18,23.712,24.115,23.562,23.979,135183,0
2013-06-19,24.025,24.025,23.552,23.756,121905,0
2013-06-20,23.433,24.02,23.295,23.396,212910,0
2013-06-21,23.49,23.994,23.175,23.49,1578303,0
2013-06-24,23.314,23.702,23.286,23.423,308504,0
2013-06-25,23.737,24.135,23.368,23.979,359359,0
2013-06-26,24.245,24.503,23.886,24.44,284757,0
2013-06-27,24.644,25.066,24.468,24.96,155103,0
2013-06-28,24.997,25.066,24.736,24.766,429313,0
2013-07-01,25.022,25.743,24.977,25.456,329989,0
2013-07-02,25.511,25.874,25.2,25.466,241307,0
2013-07-03,25.394,25.55,25.192,25.475,82143,0
2013-07-05,25.679,26.455,25.679,26.455,145664,0
2013-07-08,26.613,26.861,26.317,26.363,261834,0
2013-07-09,26.141,26.437,25.781,26.031,681255,0
2013-07-10,26.123,26.123,25.874,25.982,150333,0
2013-07-11,26.38,26.38,25.596,25.614,158517,0
2013-07-12,25.714,26.158,25.578,26.031,173784,0
2013-07-15,25.596,25.854,24.997,25.144,1436573,0
2013-07-16,25.413,26.011,25.163,25.982,883971,0
2013-07-17,26.335,27.075,26.158,27.048,466347,0
2013-07-18,27.075,27.416,26.622,26.854,438644,0
2013-07-19,26.835,26.934,26.474,26.87,253537,0
2013-07-22,26.816,27.085,26.658,26.934,331707,0
2013-07-23,27.128,27.359,26.826,27.184,260839,0
2013-07-24,27.377,27.481,27.11,27.288,211972,0
2013-07-25,27.065,27.416,26.835,26.934,271765,0
2013-07-26,26.749,27.058,26.714,26.981,185249,0
2013-07-29,27.01,27.01,26.64,26.64,261044,0
2013-07-30,26.778,26.934,26.704,26.826,538373,0
2013-07-31,26.861,27.102,26.585,26.594,269832,0
2013-08-01,26.835,27.085,26.547,26.87,387118,0
2013-08-02,26.845,26.981,26.547,26.845,143967,0
2013-08-05,26.861,26.981,26.658,26.962,295297,0
2013-08-06,26.816,26.981,26.529,26.741,182038,0
2013-08-07,26.732,26.768,26.354,26.455,219661,0
2013-08-08,26.537,26.722,26.344,26.38,172573,0
2013-08-09,26.354,26.511,25.919,25.936,196379,0
2013-08-12,25.808,26.095,25.751,26.021,235668,0
2013-08-13,26.114,26.455,25.724,26.389,265174,0
2013-08-14,26.482,26.537,26.363,26.418,327109,0
2013-08-15,26.185,26.547,25.599,26.132,235097,0
2013-08-16,26.001,26.354,25.874,25.892,289426,0
2013-08-19,25.929,26.095,25.714,25.818,188183,0
2013-08-20,25.745,26.565,25.745,26.38,231357,0
2013-08-21,26.344,26.423,25.973,26.066,179171,0
2013-08-22,26.076,26.556,25.927,26.455,75796,0
2013-08-23,26.455,26.814,26.261,26.307,122235,0
2013-08-26,26.307,26.446,26.114,26.149,103213,0
2013-08-27,25.909,25.909,25.042,25.095,277948,0
2013-08-28,25.057,25.308,24.941,25.032,137161,0
2013-08-29,25.032,25.456,24.96,25.347,184759,0
2013-08-30,25.347,25.53,24.669,24.941,296709,0
2013-09-03,25.316,25.752,24.898,25.122,322789,0
2013-09-04,25.092,25.446,24.966,25.179,232063,0
2013-09-05,25.26,25.624,25.102,25.475,267852,0
2013-09-06,25.614,25.614,24.762,25.296,214700,0
2013-09-09,25.289,25.511,25.153,25.422,180825,0
2013-09-10,25.345,25.744,25.345,25.67,211834,0
2013-09-11,25.697,25.762,25.161,25.501,323113,0
2013-09-12,25.605,25.818,25.233,25.412,161310,0
2013-09-13,25.549,25.752,25.189,25.558,145199,0
2013-09-16,25.865,25.867,25.52,25.679,197165,0
2013-09-17,25.679,26.051,25.642,26.032,293521,0
2013-09-18,26.051,26.357,25.865,25.92,244094,0
2013-09-19,25.946,25.946,25.345,25.53,171075,0
2013-09-20,25.549,26.207,25.549,25.799,1018092,0
2013-09-23,25.762,25.946,25.278,25.782,234702,0
2013-09-24,25.789,26.169,25.633,25.855,192034,0
2013-09-25,25.91,26.237,25.633,25.818,151288,0
2013-09-26,25.847,26.051,25.491,25.837,220598,0
2013-09-27,25.67,26.059,25.587,25.828,134152,0
2013-09-30,25.633,26.217,25.475,26.177,350094,0
2013-10-01,26.255,26.662,26.177,26.634,285333,0
2013-10-02,26.458,26.458,26.16,26.31,236799,0
2013-10-03,26.347,26.384,26.023,26.197,154173,0
2013-10-04,26.135,26.69,26.135,26.579,122514,0
2013-10-07,26.551,26.551,26.003,26.032,103405,0
2013-10-08,26.059,26.237,25.855,25.875,232535,0
2013-10-09,26.013,26.329,25.91,26.013,222728,0
2013-10-10,26.282,26.773,26.272,26.727,177579,0
2013-10-11,26.579,27.47,26.255,27.434,275314,0
2013-10-14,27.22,27.489,27.116,27.312,188571,0
2013-10-15,27.24,27.444,27.026,27.054,225853,0
2013-10-16,27.258,27.543,27.082,27.34,298480,0
2013-10-17,27.211,27.738,27.082,27.684,281455,0
2013-10-18,27.842,27.842,26.94,27.506,335439,0
2013-10-21,27.489,27.526,27.285,27.321,243095,0
2013-10-22,27.33,27.506,27.09,27.395,270677,0
2013-10-23,27.34,27.444,27.108,27.444,235337,0
2013-10-24,27.23,27.506,27.072,27.47,217490,0
2013-10-25,27.572,27.701,27.33,27.489,216372,0
2013-10-28,27.516,27.657,27.312,27.657,203657,0
2013-10-29,27.666,27.833,27.181,27.657,180705,0
2013-10-30,27.638,27.833,27.534,27.738,246539,0
2013-10-31,27.73,27.842,27.543,27.562,455710,0
2013-11-01,27.516,27.842,27.22,27.454,330265,0
2013-11-04,27.48,27.701,27.211,27.648,237708,0
2013-11-05,27.552,27.73,27.385,27.572,145901,0
2013-11-06,27.675,27.738,27.516,27.608,290296,0
2013-11-07,27.701,27.842,27.33,27.347,218702,0
2013-11-08,27.294,28.711,27.294,28.471,305484,0
2013-11-11,28.546,28.546,27.971,27.98,311842,0
2013-11-12,27.823,28.047,27.589,27.71,216372,0
2013-11-13,27.618,27.879,27.526,27.804,131031,0
2013-11-14,27.833,28.027,27.589,27.99,135542,0
2013-11-15,27.943,28.081,27.599,28.074,210230,0
2013-11-18,28.205,28.398,27.943,28.127,184906,0
2013-11-19,28.146,28.417,28.037,28.136,155815,0
2013-11-20,28.232,28.489,27.961,28.286,137915,0
2013-11-21,28.437,28.993,28.277,28.898,187493,0
2013-11-22,29.039,29.43,28.711,29.324,138465,0
2013-11-25,29.625,29.714,29.437,29.678,411840,0
2013-11-26,29.661,29.974,29.491,29.957,308821,0
2013-11-27,29.974,30.326,29.742,30.237,126984,0
2013-11-29,30.374,30.487,29.957,30.265,97143,0
2013-12-02,30.274,30.374,29.866,29.994,337917,0
2013-12-03,29.909,30.103,29.206,29.446,223161,0
2013-12-04,29.411,29.78,29.14,29.354,167990,0
2013-12-05,29.27,29.392,29.14,29.288,190726,0
2013-12-06,29.634,30.113,29.634,29.678,255595,0
2013-12-09,29.723,29.838,29.243,29.466,250314,0
2013-12-10,29.411,29.437,28.807,28.936,286304,0
2013-12-11,28.955,29.179,28.488,28.591,202406,0
2013-12-12,28.525,28.76,28.479,28.554,452759,0
2013-12-13,28.648,28.702,28.229,28.496,183766,0
2013-12-16,28.406,28.74,28.406,28.702,250531,0
2013-12-17,28.72,29.002,28.202,28.453,217253,0
2013-12-18,28.544,28.936,28.338,28.898,360660,0
2013-12-19,28.898,29.112,28.535,28.769,241730,0
2013-12-20,28.907,29.521,28.75,29.44,1083584,0
2013-12-23,29.654,30.222,29.422,30.222,396943,0
2013-12-24,30.165,30.439,29.894,30.108,93364,0
2013-12-26,30.232,30.331,29.998,30.018,265023,0
2013-12-27,30.222,30.34,29.922,29.969,96127,0
2013-12-30,30.047,30.175,29.86,30.008,108633,0
2013-12-31,30.018,30.146,29.859,29.869,393294,0
2014-01-02,29.86,29.86,29.199,29.385,376768,0
2014-01-03,29.432,29.664,29.28,29.449,384546,0
2014-01-06,29.726,29.735,29.093,29.122,268875,0
2014-01-07,29.307,29.87,29.199,29.458,353044,0
2014-01-08,29.44,29.521,29.132,29.493,480237,0
2014-01-09,29.674,29.803,29.485,29.774,242377,0
2014-01-10,29.86,29.86,29.413,29.485,198793,0
2014-01-13,29.467,30.474,28.777,28.974,254718,0
2014-01-14,29.102,29.23,28.834,29.066,278878,0
2014-01-15,29.298,29.511,29.17,29.271,148658,0
2014-01-16,29.056,29.056,27.696,28.258,513943,0
2014-01-17,28.229,28.573,28.229,28.358,207702,0
2014-01-21,28.453,28.777,28.358,28.73,254718,0
2014-01-22,28.685,28.907,28.535,28.88,156939,0
2014-01-23,28.676,28.676,27.92,28.163,469246,0
2014-01-24,28.053,28.124,27.408,27.547,266524,0
2014-01-27,27.671,27.671,26.887,26.904,158091,0
2014-01-28,27.008,27.11,26.635,26.896,226699,0
2014-01-29,26.682,26.842,26.142,26.245,196646,0
2014-01-30,26.468,26.645,26.03,26.411,190125,0
2014-01-31,25.927,26.346,25.741,26.177,335329,0
2014-02-03,26.216,26.383,25.106,25.174,347190,0
2014-02-04,25.388,26.299,25.165,26.086,430785,0
2014-02-05,26.039,26.216,25.825,25.944,269701,0
2014-02-06,25.991,26.43,25.991,26.236,276358,0
2014-02-07,26.328,26.531,26.058,26.216,205824,0
2014-02-10,26.262,26.97,26.132,26.923,579762,0
2014-02-11,26.97,27.269,26.851,27.164,260857,0
2014-02-12,27.147,27.671,26.942,27.137,212965,0
2014-02-13,26.923,27.398,26.762,27.261,163164,0
2014-02-14,27.214,27.323,27.027,27.242,112942,0
2014-02-18,27.288,27.483,27.118,27.297,160731,0
2014-02-19,27.156,27.333,26.579,26.784,431605,0
2014-02-20,26.877,27.156,26.481,26.832,383068,0
2014-02-21,27.074,27.36,26.904,27.091,410168,0
2014-02-24,27.118,27.671,27.118,27.556,220733,0
2014-02-25,27.593,27.652,27.323,27.408,185762,0
2014-02-26,27.492,27.847,27.369,27.762,193530,0
2014-02-27,27.566,28.053,27.448,28.053,520305,0
2014-02-28,28.053,28.702,27.948,28.444,415992,0
2014-03-03,28.239,28.387,27.977,28.368,302930,0
2014-03-04,28.777,29.708,28.777,29.521,622681,0
2014-03-05,29.54,29.54,29.199,29.44,197742,0
2014-03-06,29.54,30.018,29.403,29.894,189715,0
2014-03-07,30.195,30.483,29.745,29.96,303280,0
2014-03-10,29.96,30.083,29.708,29.783,418524,0
2014-03-11,29.877,29.877,29.234,29.58,257573,0
2014-03-12,29.531,29.718,29.073,29.699,163158,0
2014-03-13,29.794,29.853,29.243,29.55,170039,0
2014-03-14,29.384,29.914,29.243,29.664,165157,0
2014-03-17,29.886,29.98,29.51,29.58,310438,0
2014-03-18,29.637,29.904,29.335,29.853,232124,0
2014-03-19,29.421,29.914,29.083,29.421,333478,0
2014-03-20,29.288,29.962,29.037,29.962,278608,0
2014-03-21,30.11,30.197,29.364,29.402,597291,0
2014-03-24,29.54,29.804,29.139,29.503,183215,0
2014-03-25,29.709,29.814,29.402,29.439,196808,0
2014-03-26,29.69,29.699,28.86,28.86,195048,0
2014-03-27,28.933,29.299,28.214,28.411,297964,0
2014-03-28,28.411,29.168,28.234,28.288,160604,0
2014-03-31,28.43,29.083,28.27,28.952,188206,0
2014-04-01,28.571,29.746,28.571,29.727,325832,0
2014-04-02,29.853,29.853,29.325,29.674,315971,0
2014-04-03,29.637,29.756,29.233,29.485,162650,0
2014-04-04,29.608,29.681,28.392,28.617,414667,0
2014-04-07,28.588,28.831,28.047,28.54,288526,0
2014-04-08,28.794,29.083,28.343,28.607,345098,0
2014-04-09,28.626,28.707,28.206,28.363,170745,0
2014-04-10,28.334,28.334,27.502,27.774,379214,0
2014-04-11,27.459,27.96,27.289,27.466,272307,0
2014-04-14,27.932,27.932,27.064,27.459,199600,0
2014-04-15,27.531,27.682,26.895,27.38,288043,0
2014-04-16,27.578,27.578,27.091,27.223,169831,0
2014-04-17,27.164,27.595,27.018,27.494,275868,0
2014-04-21,27.765,27.765,27.091,27.307,149927,0
2014-04-22,27.342,27.578,27.074,27.399,180987,0
2014-04-23,27.342,27.489,27.11,27.307,149161,0
2014-04-24,27.351,27.351,26.744,26.831,222434,0
2014-04-25,26.661,26.859,26.192,26.288,286338,0
2014-04-28,26.363,26.512,25.753,25.949,315926,0
2014-04-29,26.045,26.288,25.445,25.491,299644,0
2014-04-30,24.801,25.529,23.521,25.098,1713331,0
2014-05-01,24.952,25.529,24.375,25.267,602528,0
2014-05-02,25.464,25.895,25.186,25.267,353989,0
2014-05-05,25.024,25.285,24.596,25.157,430655,0
2014-05-06,25.051,25.248,24.912,24.961,340111,0
2014-05-07,24.912,25.239,24.558,25.208,279253,0
2014-05-08,25.248,25.464,24.801,24.979,231952,0
2014-05-09,24.873,25.454,24.715,25.257,305799,0
2014-05-12,25.372,25.715,25.372,25.549,280200,0
2014-05-13,25.482,25.706,25.248,25.275,329339,0
2014-05-14,25.118,25.257,24.267,24.313,697324,0
2014-05-15,24.136,24.481,24.034,24.435,457877,0
2014-05-16,24.371,24.596,24.286,24.539,282077,0
2014-05-19,24.454,25.084,24.454,25.043,293808,0
2014-05-20,24.784,24.942,24.529,24.632,345855,0
2014-05-21,24.829,25.089,24.481,24.847,235219,0
2014-05-22,24.725,25.089,24.725,25.024,203264,0
2014-05-23,25.108,25.285,24.811,25.213,173149,0
2014-05-27,25.24,25.81,25.24,25.753,192864,0
2014-05-28,25.745,25.745,25.23,25.4,191286,0
2014-05-29,25.464,25.482,25.128,25.248,135334,0
2014-05-30,25.314,25.614,25.06,25.098,146196,0
2014-06-02,25.239,25.567,24.775,25.362,203531,0
2014-06-03,25.248,25.5,25.136,25.267,282777,0
2014-06-04,25.203,25.312,25.051,25.23,245283,0
2014-06-05,25.248,26.082,25.089,25.978,373930,0
2014-06-06,26.156,26.475,25.799,26.288,285403,0
2014-06-09,26.268,26.522,26.047,26.306,430893,0
2014-06-10,26.268,26.306,26.026,26.259,172807,0
2014-06-11,25.948,26.297,25.875,26.054,256290,0
2014-06-12,25.939,26.044,25.593,25.865,186164,0
2014-06-13,25.995,26.202,25.658,25.789,182644,0
2014-06-16,25.799,25.808,25.271,25.621,184241,0
2014-06-17,25.546,26.147,25.546,26.044,223433,0
2014-06-18,25.986,26.242,25.847,26.192,355531,0
2014-06-19,26.046,26.274,25.828,25.893,163399,0
2014-06-20,25.855,25.893,25.723,25.855,762118,0
2014-06-23,25.695,25.847,25.639,25.751,127096,0
2014-06-24,25.893,25.911,25.349,25.406,288761,0
2014-06-25,25.226,25.704,24.906,25.63,219546,0
2014-06-26,25.46,25.828,25.271,25.723,409234,0
2014-06-27,25.781,25.808,25.424,25.593,450392,0
2014-06-30,25.497,25.658,25.208,25.406,441772,0
2014-07-01,25.584,26.715,25.574,26.202,1675683,0
2014-07-02,26.242,26.719,26.242,26.55,469350,0
2014-07-03,26.765,27.356,26.765,27.275,230449,0
2014-07-07,27.141,27.217,26.881,27.068,399523,0
2014-07-08,27.04,27.122,26.765,26.844,398687,0
2014-07-09,26.898,27.112,26.635,26.71,310071,0
2014-07-10,26.925,26.925,26.1,26.222,339134,0
2014-07-11,26.11,26.371,25.808,26.242,204789,0
2014-07-14,26.513,26.645,26.071,26.128,244154,0
2014-07-15,26.232,26.399,25.995,26.325,185854,0
2014-07-16,26.39,26.438,25.977,26.11,336525,0
2014-07-17,25.875,26.118,25.271,25.488,370117,0
2014-07-18,25.281,25.723,24.857,25.488,272723,0
2014-07-21,25.349,25.488,25.028,25.397,178486,0
2014-07-22,25.451,25.687,25.162,25.226,224697,0
2014-07-23,25.208,25.602,25.003,25.252,230310,0
2014-07-24,25.32,26.484,25.208,25.621,326332,0
2014-07-25,25.565,26.174,25.556,26.081,339374,0
2014-07-28,26.025,26.288,25.262,25.339,308518,0
2014-07-29,25.32,25.526,25.143,25.32,194958,0
2014-07-30,25.441,25.847,25.441,25.781,211816,0
2014-07-31,25.658,25.751,25.29,25.3,338419,0
2014-08-01,25.378,25.497,24.887,24.946,428081,0
2014-08-04,25.028,25.152,24.607,24.983,312276,0
2014-08-05,24.993,25.281,24.785,25.143,199056,0
2014-08-06,25.055,25.488,24.965,25.359,163135,0
2014-08-07,25.397,25.458,24.983,25.074,136826,0
2014-08-08,25.055,25.217,22.954,25.171,263062,0
2014-08-11,25.281,25.695,25.171,25.441,111697,0
2014-08-12,25.424,25.57,24.916,25.162,209141,0
2014-08-13,25.208,25.546,25.181,25.32,121769,0
2014-08-14,25.244,25.46,25.103,25.171,104813,0
2014-08-15,25.432,25.479,24.738,24.877,289964,0
2014-08-18,25.171,25.781,24.616,25.639,599496,0
2014-08-19,25.687,26.297,25.682,25.958,467366,0
2014-08-20,25.818,26.025,25.511,25.799,513563,0
2014-08-21,25.789,26.278,25.526,26.212,293669,0
2014-08-22,25.958,26.466,25.911,26.11,251700,0
2014-08-25,26.182,26.363,25.911,26.192,261787,0
2014-08-26,26.363,27.001,26.334,26.898,509983,0
2014-08-27,26.869,26.944,26.654,26.785,193114,0
2014-08-28,26.7,26.748,26.438,26.438,250107,0
2014-08-29,26.419,26.654,26.268,26.568,166977,0
2014-09-02,26.738,27.237,26.658,26.925,322143,0
2014-09-03,26.981,27.275,26.756,26.834,458752,0
2014-09-04,27.068,27.293,26.682,26.7,207883,0
2014-09-05,26.645,26.814,26.476,26.69,184775,0
2014-09-08,26.617,27.141,26.559,27.095,352212,0
2014-09-09,26.972,26.972,26.568,26.728,293827,0
2014-09-10,26.69,27.265,26.69,27.247,246639,0
2014-09-11,27.178,27.623,27.178,27.593,298408,0
2014-09-12,27.716,27.716,27.265,27.556,317131,0
2014-09-15,27.5,27.556,27.237,27.275,316094,0
2014-09-16,27.257,27.482,26.933,26.961,212454,0
2014-09-17,27.329,27.745,27.13,27.415,320106,0
2014-09-18,27.603,28.397,27.547,28.238,353233,0
2014-09-19,28.329,28.557,27.608,27.623,749235,0
2014-09-22,27.519,27.633,27.111,27.188,208766,0
2014-09-23,27.14,27.329,26.707,26.707,214508,0
2014-09-24,26.689,26.914,26.519,26.822,233200,0
2014-09-25,26.753,26.923,26.255,26.536,248314,0
2014-09-26,26.415,26.753,26.396,26.689,238857,0
2014-09-29,26.197,26.651,26.095,26.556,219742,0
2014-09-30,26.536,26.605,26.113,26.122,324104,0
2014-10-01,26.141,26.283,25.651,25.858,318278,0
2014-10-02,25.858,26.377,25.651,26.246,226176,0
2014-10-03,26.546,26.753,26.197,26.264,210747,0
2014-10-06,26.311,26.339,25.905,25.905,156363,0
2014-10-07,25.575,25.858,25.33,25.387,212312,0
2014-10-08,25.416,26.132,25.339,26.104,299902,0
2014-10-09,26.009,26.168,25.3,25.31,257372,0
2014-10-10,25.161,25.763,25.155,25.29,215168,0
2014-10-13,25.32,25.98,25.256,25.773,279196,0
2014-10-14,25.914,26.595,25.773,26.273,431112,0
2014-10-15,25.858,25.887,24.735,25.451,486367,0
2014-10-16,25.001,26.187,24.924,26.065,347069,0
2014-10-17,26.453,26.453,25.942,26.104,348583,0
2014-10-20,25.98,26.311,25.876,26.292,219575,0
2014-10-21,26.425,27.077,26.425,26.904,250070,0
2014-10-22,26.716,27.14,26.292,26.32,265123,0
2014-10-23,26.614,26.942,26.444,26.689,239952,0
2014-10-24,26.735,26.842,26.434,26.763,148701,0
2014-10-27,26.575,27.01,26.273,26.951,232354,0
2014-10-28,27.13,28.208,27.008,28.17,385446,0
2014-10-29,28.122,28.489,27.755,28.359,346575,0
2014-10-30,28.18,28.716,27.831,28.716,574076,0
2014-10-31,29.547,30.348,29.094,29.774,696685,0
2014-11-03,29.247,29.726,28.903,29.464,509462,0
2014-11-04,29.508,29.557,28.915,29.518,309218,0
2014-11-05,29.708,29.708,29.133,29.643,286020,0
2014-11-06,29.586,29.991,29.5,29.981,304991,0
2014-11-07,30.06,30.06,29.567,29.887,286660,0
2014-11-10,29.905,30.19,29.755,29.963,332631,0
2014-11-11,29.963,30.142,29.745,30.069,360269,0
2014-11-12,29.963,30.519,29.915,30.427,435443,0
2014-11-13,30.566,30.682,30.001,30.078,148574,0
2014-11-14,30.011,30.18,29.745,29.944,288344,0
2014-11-17,29.813,29.934,29.567,29.577,202257,0
2014-11-18,29.567,29.793,29.454,29.596,174698,0
2014-11-19,29.518,29.518,28.822,29.18,171047,0
2014-11-20,28.953,29.518,28.86,29.49,162075,0
2014-11-21,29.823,29.823,29.012,29.171,279314,0
2014-11-24,29.33,29.689,29.219,29.557,331017,0
2014-11-25,29.652,29.803,29.49,29.774,176783,0
2014-11-26,29.813,30.16,29.745,30.142,372731,0
2014-11-28,29.852,30.248,29.662,29.726,305121,0
2014-12-01,29.577,29.813,29.039,29.133,394632,0
2014-12-02,29.35,29.915,29.2,29.652,270113,0
2014-12-03,29.528,30.19,29.5,30.113,348251,0
2014-12-04,30.103,30.19,29.765,29.934,410181,0
2014-12-05,30.094,30.898,29.837,30.06,648741,0
2014-12-08,29.944,30.454,29.798,30.001,384850,0
2014-12-09,29.547,30.576,29.389,30.576,478039,0
2014-12-10,30.501,30.831,29.518,29.538,375852,0
2014-12-11,29.699,30.288,29.69,29.766,349340,0
2014-12-12,29.217,29.862,29.131,29.444,368484,0
2014-12-15,29.586,30.163,29.15,29.188,557325,0
2014-12-16,29.054,29.907,28.837,29.508,454821,0
2014-12-17,29.577,30.163,29.263,30.135,694318,0
2014-12-18,30.571,30.95,30.153,30.441,488272,0
2014-12-19,30.431,30.818,30.183,30.61,2568501,0
2014-12-22,30.713,30.877,30.402,30.857,253694,0
2014-12-23,31.179,31.274,30.923,31.132,195274,0
2014-12-24,31.122,31.196,30.723,31.065,88968,0
2014-12-26,31.187,31.264,30.932,31.112,126086,0
2014-12-29,31.16,31.872,31.145,31.291,313829,0
2014-12-30,31.179,31.738,30.99,31.482,211877,0
2014-12-31,31.595,31.794,31.122,31.15,206924,0
2015-01-02,31.377,31.377,29.917,30.316,272387,0
2015-01-05,30.193,30.193,29.263,29.282,372800,0
2015-01-06,29.301,29.586,28.304,28.449,304897,0
2015-01-07,28.874,29.169,28.638,29.009,427096,0
2015-01-08,29.064,29.625,29.009,29.605,427309,0
2015-01-09,29.547,29.547,28.676,28.702,180221,0
2015-01-12,28.712,28.742,28.259,28.383,221172,0
2015-01-13,28.676,29.073,27.906,28.402,301966,0
2015-01-14,27.985,28.154,27.159,27.776,284311,0
2015-01-15,27.653,27.955,27.149,27.149,314001,0
2015-01-16,27.092,27.823,27.047,27.776,293208,0
2015-01-20,27.833,27.833,26.902,27.236,607795,0
2015-01-21,27.207,27.785,26.912,27.207,376663,0
2015-01-22,27.567,28.752,27.405,28.742,339736,0
2015-01-23,28.676,28.78,28.022,28.052,212296,0
2015-01-26,27.955,28.304,27.663,28.242,250244,0
2015-01-27,27.871,28.078,27.577,27.69,228943,0
2015-01-28,27.995,27.995,26.722,26.799,343184,0
2015-01-29,26.874,27.519,26.675,27.256,451852,0
2015-01-30,27.028,28.204,26.477,26.931,533656,0
2015-02-02,27.102,28.286,26.857,28.095,533322,0
2015-02-03,28.184,29.198,28.097,28.562,375172,0
2015-02-04,28.431,28.874,28.019,28.441,258162,0
2015-02-05,28.621,29.254,28.447,29.188,273956,0
2015-02-06,29.217,30.088,28.999,29.596,310406,0
2015-02-09,29.358,29.406,28.837,28.922,191173,0
2015-02-10,29.217,29.217,28.611,28.97,209912,0
2015-02-11,28.828,28.99,28.523,28.722,111159,0
2015-02-12,28.941,29.586,28.932,29.547,252131,0
2015-02-13,29.518,29.946,29.444,29.775,227256,0
2015-02-17,29.634,30.288,29.508,30.26,298406,0
2015-02-18,30.096,30.333,29.415,29.577,181971,0
2015-02-19,29.415,29.833,29.054,29.444,168740,0
2015-02-20,29.339,29.528,28.722,29.454,259981,0
2015-02-23,29.263,29.746,29.069,29.586,219869,0
2015-02-24,29.528,30.106,29.339,29.956,281857,0
2015-02-25,29.888,29.946,29.473,29.634,111927,0
2015-02-26,29.625,29.907,29.5,29.898,173320,0
2015-02-27,29.898,30.135,29.538,29.567,259368,0
2015-03-02,29.454,29.804,29.349,29.634,259611,0
2015-03-03,29.444,29.634,29.188,29.254,182180,0
2015-03-04,29.017,29.15,28.847,28.941,252541,0
2015-03-05,28.932,29.083,28.412,28.932,274377,0
2015-03-06,29.31,29.709,28.621,29.169,271846,0
2015-03-09,29.15,29.643,29.092,29.435,213615,0
2015-03-10,29.111,29.263,28.572,28.591,228702,0
2015-03-11,28.667,28.991,28.601,28.924,195300,0
2015-03-12,29.239,30.229,29.23,30.21,315944,0
2015-03-13,30.229,30.229,29.6,30.171,214618,0
2015-03-16,30.239,30.286,29.962,30.02,174929,0
2015-03-17,29.923,30.411,29.81,30.381,331273,0
2015-03-18,30.249,30.81,29.4,29.723,271214,0
2015-03-19,29.686,29.686,29.163,29.658,151724,0
2015-03-20,29.82,30.201,29.629,30.123,440997,0
2015-03-23,30.391,30.411,29.533,29.868,176085,0
2015-03-24,29.752,30.143,29.648,29.732,194354,0
2015-03-25,29.714,30.069,29.039,29.056,238243,0
2015-03-26,28.982,29.239,28.572,29.181,173042,0
2015-03-27,29.114,29.134,28.753,29.047,129253,0
2015-03-30,29.191,29.903,28.933,29.648,178079,0
2015-03-31,29.504,29.943,29.392,29.82,245347,0
2015-04-01,29.686,29.885,29.294,29.723,184904,0
2015-04-02,29.732,30.078,29.732,29.877,144165,0
2015-04-06,29.542,29.562,29.047,29.314,190259,0
2015-04-07,29.116,29.62,29.116,29.256,157182,0
2015-04-08,29.039,29.504,29.039,29.191,198134,0
2015-04-09,29.21,29.504,28.829,29.172,192980,0
2015-04-10,29.019,29.23,28.885,28.982,198452,0
2015-04-13,29.181,29.61,28.962,29.439,196140,0
2015-04-14,29.323,29.323,28.838,29.275,167893,0
2015-04-15,29.372,30.029,29.256,29.933,279022,0
2015-04-16,29.839,30.094,29.523,29.695,257204,0
2015-04-17,29.523,29.658,29.019,29.029,385873,0
2015-04-20,29.039,29.494,29.039,29.362,184241,0
2015-04-21,29.62,29.723,29.056,29.439,207589,0
2015-04-22,29.4,29.513,28.791,29.056,159762,0
2015-04-23,28.924,29.372,28.791,29.201,155820,0
2015-04-24,29.23,29.23,28.875,28.991,105230,0
2015-04-27,28.829,29.323,28.294,28.581,212730,0
2015-04-28,28.552,29.392,28.42,29.353,266909,0
2015-04-29,29.191,29.752,29.085,29.323,268695,0
2015-04-30,29.22,29.382,28.621,28.694,286859,0
2015-05-01,28.791,28.829,28.392,28.392,333898,0
2015-05-04,28.172,28.82,28.172,28.638,268589,0
2015-05-05,28.475,28.933,28.382,28.601,304392,0
2015-05-06,28.621,28.991,28.601,28.972,319855,0
2015-05-07,28.904,29.191,28.676,29.011,218535,0
2015-05-08,28.81,29.513,28.81,29.333,251579,0
2015-05-11,29.019,29.62,29.019,29.362,264809,0
2015-05-12,29.294,29.877,29.011,29.81,338541,0
2015-05-13,29.885,29.923,29.581,29.79,260400,0
2015-05-14,29.933,30.094,29.714,29.943,176715,0
2015-05-15,29.839,30.049,29.239,29.419,257253,0
2015-05-18,29.476,30.229,29.314,30.22,193113,0
2015-05-19,30.239,30.704,30.039,30.638,227817,0
2015-05-20,30.713,30.713,30.341,30.542,165376,0
2015-05-21,30.401,30.638,30.229,30.42,151619,0
2015-05-22,30.448,30.62,30.229,30.391,201809,0
2015-05-26,30.21,30.21,29.714,29.98,198079,0
2015-05-27,30.078,30.457,29.752,30.381,173563,0
2015-05-28,30.495,30.914,30.229,30.895,272060,0
2015-05-29,30.781,30.791,30.381,30.686,341774,0
2015-06-01,30.868,30.982,30.277,30.791,249023,0
2015-06-02,30.742,31.353,30.638,31.209,367802,0
2015-06-03,31.39,31.932,31.304,31.905,294628,0
2015-06-04,31.724,31.724,31.304,31.534,343666,0
2015-06-05,31.695,32.314,31.4,32.19,333795,0
2015-06-08,32.268,32.638,32.096,32.391,341669,0
2015-06-09,32.371,32.923,32.175,32.723,274909,0
2015-06-10,32.972,33.22,32.667,33.039,548461,0
2015-06-11,33.103,33.221,32.693,33.153,220917,0
2015-06-12,33.192,33.201,32.751,33.143,168533,0
2015-06-15,32.82,33.334,32.54,33.03,240003,0
2015-06-16,32.721,33.344,32.711,33.306,336652,0
2015-06-17,33.498,33.498,32.655,32.781,487842,0
2015-06-18,32.8,33.363,32.435,33.249,336756,0
2015-06-19,33.306,33.382,32.962,32.972,788863,0
2015-06-22,33.249,33.45,33.153,33.402,322544,0
2015-06-23,33.517,34.236,33.441,33.641,737950,0
2015-06-24,33.622,33.852,33.373,33.554,517830,0
2015-06-25,33.822,33.832,33.421,33.728,361832,0
2015-06-26,33.9,33.977,33.498,33.603,1042762,0
2015-06-29,33.334,33.631,32.617,32.617,264242,0
2015-06-30,33.094,33.306,32.665,32.962,265974,0
2015-07-01,33.363,33.689,33.011,33.354,282527,0
2015-07-02,33.459,33.459,32.455,32.693,156727,0
2015-07-06,32.599,33.039,32.166,33.02,510827,0
2015-07-07,33.058,33.058,32.083,32.53,240317,0
2015-07-08,32.33,32.608,32.158,32.474,613641,0
2015-07-09,32.82,33.085,32.397,32.962,214091,0
2015-07-10,33.431,33.612,33.143,33.583,255464,0
2015-07-13,33.842,33.977,33.459,33.498,382729,0
2015-07-14,33.24,33.785,33.201,33.498,233068,0
2015-07-15,33.67,33.909,33.527,33.537,251647,0
2015-07-16,33.766,33.89,33.412,33.593,492334,0
2015-07-17,33.728,33.728,33.058,33.498,508426,0
2015-07-20,33.488,34.196,33.382,34.128,402267,0
2015-07-21,34.128,34.558,33.785,33.967,270616,0
2015-07-22,33.812,34.677,33.812,34.377,288586,0
2015-07-23,34.494,34.598,33.573,33.631,379176,0
2015-07-24,33.421,33.603,32.982,33.011,266750,0
2015-07-27,32.646,32.847,32.455,32.702,174803,0
2015-07-28,32.837,32.932,32.301,32.608,219733,0
2015-07-29,32.646,32.731,32.368,32.415,258600,0
2015-07-30,32.349,32.521,32.215,32.521,280647,0
2015-07-31,32.511,32.655,32.176,32.636,393701,0
2015-08-03,32.55,32.721,32.128,32.521,201542,0
2015-08-04,32.655,32.829,32.415,32.521,244704,0
2015-08-05,32.791,33.231,32.53,32.847,265080,0
2015-08-06,32.991,32.991,32.378,32.53,136637,0
2015-08-07,32.378,32.721,31.899,32.301,317218,0
2015-08-10,32.608,32.665,32.425,32.617,434449,0
2015-08-11,32.34,32.56,31.984,32.291,232889,0
2015-08-12,32.091,32.32,31.182,31.651,282109,0
2015-08-13,31.803,31.956,31.44,31.774,325681,0
2015-08-14,31.698,32.225,31.698,32.205,126218,0
2015-08-17,31.956,32.425,31.765,32.004,260797,0
2015-08-18,32.063,33.02,31.976,32.205,280438,0
2015-08-19,32.014,32.215,31.573,31.603,210328,0
2015-08-20,31.278,31.278,30.827,30.857,336964,0
2015-08-21,30.264,31.23,30.146,30.857,532456,0
2015-08-24,29.411,30.483,29.411,29.697,604197,0
2015-08-25,30.255,30.646,29.114,29.172,325262,0
2015-08-26,29.862,30.387,29.315,30.347,374369,0
2015-08-27,30.578,31.077,30.437,30.76,376670,0
2015-08-28,30.512,31.077,30.512,30.894,357235,0
2015-08-31,30.608,31.536,30.598,31.526,487215,0
2015-09-01,30.818,31.325,29.974,30.098,422225,0
2015-09-02,30.529,30.857,30.054,30.52,525979,0
2015-09-03,30.474,30.867,30.454,30.637,364653,0
2015-09-04,30.186,30.656,30.108,30.245,538724,0
2015-09-08,30.76,31.248,30.397,31.172,498184,0
2015-09-09,31.546,31.66,31.048,31.2,481154,0
2015-09-10,31.086,31.918,31.086,31.651,439349,0
2015-09-11,31.381,31.89,31.381,31.698,346148,0
2015-09-14,31.688,32.151,31.632,31.727,288873,0
2015-09-15,31.844,32.324,31.752,32.141,479749,0
2015-09-16,32.179,32.218,31.736,32.055,243759,0
2015-09-17,31.9,32.401,31.121,31.285,408013,0
2015-09-18,30.735,31.179,30.158,30.217,1503712,0
2015-09-21,30.198,31.015,30.198,30.688,461738,0
2015-09-22,30.322,30.612,30.237,30.523,302904,0
2015-09-23,30.602,31.045,30.523,30.843,315671,0
2015-09-24,30.506,31.276,30.43,31.256,294549,0
2015-09-25,31.698,31.882,31.42,31.469,330866,0
2015-09-28,31.323,31.343,30.919,31.084,220129,0
2015-09-29,31.074,31.256,30.843,31.111,228372,0
2015-09-30,31.42,31.535,31.141,31.401,363298,0
2015-10-01,31.303,31.622,31.035,31.505,373589,0
2015-10-02,30.967,31.188,29.755,30.661,333778,0
2015-10-05,30.853,31.41,30.661,31.381,168426,0
2015-10-06,31.228,31.495,31.045,31.246,232324,0
2015-10-07,31.469,31.978,31.198,31.727,286584,0
2015-10-08,31.603,31.968,31.486,31.814,409245,0
2015-10-09,32.026,32.121,31.238,31.238,485126,0
2015-10-12,31.074,31.853,30.917,31.68,574462,0
2015-10-13,31.698,31.978,30.937,31.293,222345,0
2015-10-14,31.16,31.276,30.015,30.084,324837,0
2015-10-15,30.015,30.331,29.428,30.11,1252262,0
2015-10-16,30.622,31.323,29.178,30.158,559449,0
2015-10-19,29.823,30.13,29.467,29.823,411979,0
2015-10-20,30.005,30.592,29.899,30.514,533461,0
2015-10-21,30.523,30.671,29.63,29.66,305089,0
2015-10-22,29.889,30.641,29.726,30.148,224320,0
2015-10-23,30.39,30.814,30.11,30.735,224216,0
2015-10-26,30.592,31.42,30.41,30.661,273696,0
2015-10-27,30.514,30.804,30.158,30.44,301761,0
2015-10-28,30.496,31.91,30.478,31.91,394379,0
2015-10-29,31.785,32.419,31.554,31.573,318288,0
2015-10-30,31.459,32.161,30.784,31.015,399889,0
2015-11-02,31.323,31.882,30.967,31.795,305465,0
2015-11-03,31.632,32.189,31.573,32.085,265484,0
2015-11-04,32.151,32.382,31.834,32.112,436665,0
2015-11-05,32.075,32.998,32.075,32.787,267977,0
2015-11-06,33.171,34.353,33.171,33.431,559759,0
2015-11-09,33.593,33.681,32.139,33.151,341529,0
2015-11-10,33.239,33.546,32.843,33.19,313403,0
2015-11-11,33.459,33.583,32.747,33.239,343029,0
2015-11-12,32.959,33.219,32.324,32.459,359037,0
2015-11-13,32.227,32.919,31.844,31.978,404254,0
2015-11-16,31.89,32.41,31.688,32.392,354048,0
2015-11-17,32.565,33.199,32.392,32.862,274943,0
2015-11-18,33.092,33.313,32.767,33.277,479720,0
2015-11-19,33.305,33.401,32.843,33.248,145527,0
2015-11-20,33.313,33.892,33.131,33.757,346668,0
2015-11-23,33.757,34.766,33.632,34.505,613191,0
2015-11-24,34.48,34.544,33.844,34.23,435751,0
2015-11-25,34.392,34.574,34.161,34.432,291366,0
2015-11-27,34.525,34.683,34.161,34.412,136276,0
2015-11-30,34.489,34.604,34.239,34.382,276917,0
2015-12-01,34.535,34.836,34.08,34.392,287426,0
2015-12-02,34.584,34.634,33.839,33.873,301977,0
2015-12-03,34.21,34.462,33.229,33.239,473075,0
2015-12-04,33.333,34.103,33.313,33.998,342093,0
2015-12-07,33.901,34.094,32.988,33.161,336895,0
2015-12-08,32.909,33.637,32.362,32.526,316967,0
2015-12-09,32.496,32.717,31.873,31.986,428474,0
2015-12-10,31.919,32.65,31.67,32.131,556539,0
2015-12-11,31.387,32.228,30.884,31.078,490619,0
2015-12-14,30.941,31.339,30.619,30.836,892516,0
2015-12-15,31.136,32.005,30.709,31.881,542226,0
2015-12-16,32.345,32.345,31.049,31.899,756924,0
2015-12-17,31.995,32.208,31.251,31.484,609137,0
2015-12-18,31.289,31.474,30.673,31.377,3228948,0
2015-12-21,31.542,31.985,31.299,31.899,430431,0
2015-12-22,31.957,32.102,31.059,31.502,765572,0
2015-12-23,31.773,32.268,31.532,32.169,322254,0
2015-12-24,32.335,32.648,32.093,32.278,153712,0
2015-12-28,32.268,32.345,31.832,32.268,195436,0
2015-12-29,32.597,32.73,32.268,32.537,422851,0
2015-12-30,32.597,32.597,31.937,31.977,168235,0
2015-12-31,31.889,31.957,31.289,31.299,223307,0
2016-01-04,30.663,30.836,30.016,30.129,451432,0
2016-01-05,30.294,30.431,29.916,30.083,470517,0
2016-01-06,29.434,30.083,29.434,29.851,371366,0
2016-01-07,29.231,29.627,28.882,28.94,735272,0
2016-01-08,29.154,29.222,28.486,28.534,522683,0
2016-01-11,28.651,28.835,28.311,28.4,394390,0
2016-01-12,29.424,30.139,28.37,29.066,509924,0
2016-01-13,29.259,29.259,27.828,28.157,369405,0
2016-01-14,28.468,29.047,28.032,28.661,538240,0
2016-01-15,27.771,28.486,27.52,28.042,988825,0
2016-01-19,28.311,28.439,27.762,28.197,682565,0
2016-01-20,27.722,28.216,27.056,27.974,366199,0
2016-01-21,28.079,28.311,27.635,27.742,605450,0
2016-01-22,28.003,28.098,27.752,27.954,420696,0
2016-01-25,28.35,28.486,27.065,27.307,549833,0
2016-01-26,27.16,28.012,27.056,27.905,604553,0
2016-01-27,27.752,28.593,27.578,28.283,499194,0
2016-01-28,28.504,29.386,28.504,29.075,493744,0
2016-01-29,29.066,30.099,29.066,30.09,983929,0
2016-02-01,29.916,30.267,29.598,29.956,591499,0
2016-02-02,29.482,29.482,28.737,28.99,550195,0
2016-02-03,29.307,29.49,28.197,28.98,295993,0
2016-02-04,28.844,29.5,28.747,28.94,525621,0
2016-02-05,28.94,29.297,28.415,28.448,655736,0
2016-02-08,27.984,28.641,27.645,28.514,518406,0
2016-02-09,28.098,28.835,27.945,28.573,232631,0
2016-02-10,28.911,29.405,28.448,28.623,434967,0
2016-02-11,27.828,28.311,27.558,28.157,258083,0
2016-02-12,28.68,29.662,28.35,29.047,282548,0
2016-02-16,29.5,30.114,28.99,29.936,305523,0
2016-02-17,30.361,30.366,29.627,29.694,246566,0
2016-02-18,29.851,29.974,29.278,29.454,177056,0
2016-02-19,29.366,29.888,29.366,29.714,280655,0
2016-02-22,29.974,30.308,29.704,30.158,319519,0
2016-02-23,30.168,30.391,29.259,29.327,227977,0
2016-02-24,28.825,29.337,28.543,29.327,475105,0
2016-02-25,29.366,29.888,29.288,29.811,188722,0
2016-02-26,30.024,30.507,29.936,30.158,250561,0
2016-02-29,30.168,30.304,29.5,29.51,242390,0
2016-03-01,29.801,30.884,29.762,30.884,254345,0
2016-03-02,30.826,31.184,30.316,31.029,270027,0
2016-03-03,30.876,31.368,30.69,31.368,232524,0
2016-03-04,31.492,31.852,31.251,31.822,368865,0
2016-03-07,31.61,32.085,31.289,31.985,303651,0
2016-03-08,31.678,31.744,31.001,31.039,203041,0
2016-03-09,31.145,31.289,30.663,30.748,134291,0
2016-03-10,30.913,31.339,30.634,31.155,273372,0
2016-03-11,31.359,32.126,31.282,32.04,217236,0
2016-03-14,32,32.272,31.457,31.826,229097,0
2016-03-15,31.553,31.816,31.359,31.457,181739,0
2016-03-16,31.34,31.641,30.815,31.008,201293,0
2016-03-17,31,32.03,30.561,31.913,266788,0
2016-03-18,32.107,32.604,31.671,32.458,588183,0
2016-03-21,32.525,32.681,31.866,32.418,288592,0
2016-03-22,32.274,32.274,31.836,32.126,267241,0
2016-03-23,32.08,32.08,31.544,31.563,348967,0
2016-03-24,31.32,31.553,31.033,31.544,330518,0
2016-03-28,31.699,31.826,31.282,31.467,239731,0
2016-03-29,31.3,31.708,30.67,31.708,426023,0
2016-03-30,31.856,32.141,31.651,31.806,251039,0
2016-03-31,31.718,32.03,31.106,31.544,276050,0
2016-04-01,31.242,31.651,30.864,31.544,298817,0
2016-04-04,31.504,31.728,31.213,31.34,173257,0
2016-04-05,30.94,31.078,30.493,30.513,243941,0
2016-04-06,30.513,30.883,30.289,30.776,274368,0
2016-04-07,30.503,30.513,29.677,29.882,338155,0
2016-04-08,29.988,30.726,29.944,30.272,193219,0
2016-04-11,30.542,30.98,30.317,30.387,210844,0
2016-04-12,30.387,30.95,30.308,30.902,136361,0
2016-04-13,31.31,32.136,31.282,32.136,224190,0
2016-04-14,31.961,32.604,31.816,32.264,212843,0
2016-04-15,32.175,32.399,31.951,32.136,147976,0
2016-04-18,31.922,32.555,31.876,32.448,208903,0
2016-04-19,33.013,33.905,32.244,33.818,484922,0
2016-04-20,33.779,34.432,33.624,34.322,498451,0
2016-04-21,34.471,34.675,33.877,34.081,282009,0
2016-04-22,34.023,34.432,34.023,34.267,235215,0
2016-04-25,34.042,34.042,33.614,34.013,146867,0
2016-04-26,34.023,34.556,33.974,34.442,188710,0
2016-04-27,34.372,34.526,33.868,34.286,294578,0
2016-04-28,34.1,34.257,33.644,33.721,185174,0
2016-04-29,33.673,34.023,33.321,33.789,383570,0
2016-05-02,33.934,34.178,33.634,34.09,303303,0
2016-05-03,33.594,33.711,32.973,33.294,371031,0
2016-05-04,33.097,33.527,32.642,32.983,173735,0
2016-05-05,33.187,33.187,32.651,32.699,234682,0
2016-05-06,32.575,33.294,32.515,33.285,271884,0
2016-05-09,33.137,33.584,32.953,33.341,177394,0
2016-05-10,33.537,34.178,33.507,33.887,168124,0
2016-05-11,33.701,34.1,33.488,33.594,146404,0
2016-05-12,33.798,34.081,33.294,33.614,147966,0
2016-05-13,33.537,33.954,32.749,32.903,251664,0
2016-05-16,33.031,33.663,32.913,33.321,151439,0
2016-05-17,33.157,33.507,32.351,32.39,552438,0
2016-05-18,32.428,33.964,32.351,33.964,347435,0
2016-05-19,33.701,34.352,33.132,33.479,230329,0
2016-05-20,33.683,34.042,33.601,33.925,210338,0
2016-05-23,33.868,34.004,33.41,33.934,233844,0
2016-05-24,34.158,34.917,34.118,34.889,373299,0
2016-05-25,34.994,35.597,34.917,35.083,287303,0
2016-05-26,35.053,35.102,34.611,34.741,241655,0
2016-05-27,34.77,35.344,34.626,35.344,265206,0
2016-05-31,35.558,35.558,34.859,35.13,266567,0
2016-06-01,34.869,35.452,34.711,35.315,220034,0
2016-06-02,35.111,35.5,34.907,35.49,158134,0
2016-06-03,34.984,35.383,33.818,34.703,176800,0
2016-06-06,34.721,35.442,34.711,35.247,182460,0
2016-06-07,35.169,35.364,35.024,35.083,101164,0
2016-06-08,35.033,35.364,34.79,35.257,164951,0
2016-06-09,34.984,34.984,34.372,34.81,160191,0
2016-06-10,34.849,35.481,34.228,34.75,214172,0
2016-06-13,34.655,34.78,34.33,34.498,211763,0
2016-06-14,34.35,34.655,33.882,33.99,212678,0
2016-06-15,34.175,34.731,33.882,34.048,229569,0
2016-06-16,33.715,33.95,33.393,33.823,281068,0
2016-06-17,33.92,34.205,33.687,33.872,1003831,0
2016-06-20,34.44,35.025,34.44,34.635,253672,0
2016-06-21,34.685,34.855,34.291,34.721,228778,0
2016-06-22,34.703,35.221,34.685,34.81,229896,0
2016-06-23,35.367,35.876,35.367,35.876,320135,0
2016-06-24,34,34.694,32.963,33.648,356017,0
2016-06-27,32.993,33.194,31.976,32.113,402387,0
2016-06-28,32.68,32.738,31.985,32.563,669618,0
2016-06-29,33.247,34.38,33.062,34.34,588418,0
2016-06-30,34.585,35.456,34.165,35.456,476585,0
2016-07-01,35.24,35.446,34.76,35.289,400353,0
2016-07-05,34.86,35.161,34.469,34.625,395396,0
2016-07-06,34.43,34.88,34.087,34.77,226240,0
2016-07-07,34.84,35.309,34.595,34.985,199836,0
2016-07-08,35.552,35.953,35.485,35.681,512560,0
2016-07-11,35.914,36.11,35.651,36.09,233586,0
2016-07-12,36.159,36.883,36.129,36.794,335126,0
2016-07-13,36.716,36.96,36.501,36.755,396819,0
2016-07-14,37.243,37.517,36.97,37.341,390380,0
2016-07-15,37.645,37.888,37.351,37.497,481578,0
2016-07-18,37.43,37.596,37.107,37.225,311167,0
2016-07-19,37.165,37.551,37.058,37.225,235796,0
2016-07-20,37.253,37.253,36.901,37.195,379422,0
2016-07-21,36.92,36.93,36.324,36.745,338292,0
2016-07-22,36.696,37.606,36.696,37.586,291018,0
2016-07-25,37.586,37.761,37.312,37.684,333018,0
2016-07-26,37.946,38.251,37.841,37.966,799366,0
2016-07-27,38.056,38.319,37.751,37.936,572205,0
2016-07-28,37.85,37.976,37.536,37.741,287644,0
2016-07-29,37.526,37.898,37.331,37.517,6230566,0
2016-08-01,37.546,37.615,36.99,37.097,364270,0
2016-08-02,37.145,37.776,36.579,36.677,288212,0
2016-08-03,36.745,37.253,36.745,37.253,341031,0
2016-08-04,37.195,37.536,37.117,37.243,218406,0
2016-08-05,37.674,38.241,37.253,38.152,393160,0
2016-08-08,38.28,38.28,37.761,37.801,206596,0
2016-08-09,37.702,38.123,37.702,37.936,243157,0
2016-08-10,37.841,37.859,37.38,37.487,191790,0
2016-08-11,37.702,37.751,37.39,37.615,200827,0
2016-08-12,37.341,37.85,37.087,37.791,387242,0
2016-08-15,37.791,38.377,37.791,38.261,287122,0
2016-08-16,38.036,38.446,37.773,38.28,354844,0
2016-08-17,38.191,38.319,37.831,38.056,285503,0
2016-08-18,38.123,38.327,37.946,38.123,464624,0
2016-08-19,38.016,38.211,37.841,38.103,239313,0
2016-08-22,37.926,38.176,37.756,38.046,221116,0
2016-08-23,38.211,38.504,38.181,38.28,174458,0
2016-08-24,38.289,38.446,38.132,38.386,159378,0
2016-08-25,38.299,38.456,38.196,38.436,458190,0
2016-08-26,38.103,38.319,37.145,38.098,393841,0
2016-08-29,38.026,38.563,38.026,38.347,665131,0
2016-08-30,38.426,38.524,38.186,38.386,335850,0
2016-08-31,38.377,38.572,38.026,38.289,442479,0
2016-09-01,38.466,38.582,37.908,38.251,486112,0
2016-09-02,38.377,38.602,38.231,38.494,752812,0
2016-09-06,38.485,38.533,37.586,37.831,259015,0
2016-09-07,37.664,38.093,37.664,38.085,433341,0
2016-09-08,38.152,38.261,37.664,38.241,521716,0
2016-09-09,38.056,38.327,37.869,37.898,467189,0
2016-09-12,37.635,37.986,37.273,37.986,597038,0
2016-09-13,37.544,37.584,37.004,37.397,357810,0
2016-09-14,37.309,37.564,36.916,36.955,319210,0
2016-09-15,36.867,37.446,36.769,37.319,366492,0
2016-09-16,37.161,37.181,36.759,37.083,755143,0
2016-09-19,37.221,37.559,36.995,37.289,333081,0
2016-09-20,37.485,37.485,37.122,37.181,261544,0
2016-09-21,37.397,37.505,36.965,37.211,376401,0
2016-09-22,37.446,37.643,37.309,37.574,474835,0
2016-09-23,37.564,37.633,37.259,37.269,349602,0
2016-09-26,37.014,37.122,36.739,36.769,390468,0
2016-09-27,36.621,37.083,36.507,37.014,216622,0
2016-09-28,37.191,37.417,36.847,37.397,261330,0
2016-09-29,37.446,37.613,36.769,36.778,322254,0
2016-09-30,36.906,37.515,36.729,37.368,439936,0
2016-10-03,37.014,37.427,36.778,36.807,243480,0
2016-10-04,36.896,37.269,36.749,36.916,293453,0
2016-10-05,37.004,37.544,36.827,37.023,699050,0
2016-10-06,37.023,37.309,36.817,37.23,254820,0
2016-10-07,37.269,37.358,36.857,37.259,393909,0
2016-10-10,37.594,37.8,37.279,37.456,605291,0
2016-10-11,37.417,37.569,36.719,37.004,394866,0
2016-10-12,37.004,37.323,36.729,37.221,396486,0
2016-10-13,36.877,36.93,35.914,36.298,355365,0
2016-10-14,36.611,36.827,36.218,36.592,210718,0
2016-10-17,36.621,36.749,36.336,36.444,135434,0
2016-10-18,36.896,37.073,36.356,36.877,225988,0
2016-10-19,36.867,37.319,36.847,37.083,360954,0
2016-10-20,36.877,37.465,36.877,37.211,337614,0
2016-10-21,35.354,36.827,34.372,36.376,319730,0
2016-10-24,37.465,37.554,36.621,36.67,482777,0
2016-10-25,36.68,36.798,36.072,36.188,392021,0
2016-10-26,36.13,36.248,35.796,35.836,284000,0
2016-10-27,36.16,36.16,35.806,35.865,275948,0
2016-10-28,35.796,35.934,35.423,35.531,275772,0
2016-10-31,35.649,35.846,35.482,35.737,374353,0
2016-11-01,35.905,36.17,35.138,35.57,573783,0
2016-11-02,35.531,35.699,35.01,35.1,643303,0
2016-11-03,35.296,35.855,35.128,35.472,515797,0
2016-11-04,35.492,36.032,35.276,35.413,241544,0
2016-11-07,36.198,36.925,35.934,36.68,548357,0
2016-11-08,36.572,36.611,36.091,36.238,251359,0
2016-11-09,36.925,38.301,36.66,37.918,770768,0
2016-11-10,38.301,39.782,37.858,38.527,1273237,0
2016-11-11,38.359,39.646,38.153,39.41,1196537,0
2016-11-14,39.322,40.933,39.303,40.138,1516083,0
2016-11-15,39.772,41.571,39.561,41.365,1158116,0
2016-11-16,41.04,41.669,40.745,41.502,662945,0
2016-11-17,41.432,42.149,41.01,42.023,629954,0
2016-11-18,42.229,42.415,41.855,42.159,367984,0
2016-11-21,42.425,42.425,41.678,42.023,319834,0
2016-11-22,42.229,42.808,42.062,42.798,467254,0
2016-11-23,42.985,43.23,42.524,43.191,265986,0
2016-11-25,43.142,43.457,42.838,43.457,141003,0
2016-11-28,43.29,43.545,42.229,42.337,306545,0
2016-11-29,42.327,42.911,41.522,42.317,579818,0
2016-11-30,42.965,42.975,41.934,42.494,507249,0
2016-12-01,42.867,43.339,42.7,43.319,345746,0
2016-12-02,43.29,43.29,42.592,42.75,311090,0
2016-12-05,43.23,43.829,43.201,43.506,420113,0
2016-12-06,43.702,43.869,43.23,43.574,672901,0
2016-12-07,43.683,43.928,43.142,43.879,556322,0
2016-12-08,44.095,45.332,44.095,45.332,748700,0
2016-12-09,45.371,46.187,44.979,46.138,808920,0
2016-12-12,46.158,46.903,45.116,45.371,839354,0
2016-12-13,45.627,45.944,45.332,45.924,721800,0
2016-12-14,45.49,46.377,45.085,45.48,794371,0
2016-12-15,45.757,46.594,45.263,46.397,637758,0
2016-12-16,46.692,47.392,45.342,45.401,1940211,0
2016-12-19,45.401,45.884,44.878,45.834,327512,0
2016-12-20,46.308,46.998,45.539,46.998,355578,0
2016-12-21,47.185,47.195,46.644,47.078,260348,0
2016-12-22,47.068,47.304,46.772,46.949,356122,0
2016-12-23,46.949,47.137,46.475,46.781,205514,0
2016-12-27,46.791,47.068,45.983,47.008,256590,0
2016-12-28,47.117,47.324,46.88,46.998,298307,0
2016-12-29,47.107,47.324,46.422,46.712,213931,0
2016-12-30,46.781,47.127,45.864,46.575,293792,0
2017-01-03,47.344,47.797,46.298,46.732,345352,0
2017-01-04,46.959,47.334,46.644,47.205,310771,0
2017-01-05,47.137,47.285,46.022,46.278,287121,0
2017-01-06,46.505,47.087,46.22,46.614,469479,0
2017-01-09,46.268,46.373,45.598,45.727,311544,0
2017-01-10,45.795,46.624,45.667,46.368,346899,0
2017-01-11,46.387,46.614,45.865,46.358,268463,0
2017-01-12,46.161,46.161,44.848,45.263,354981,0
2017-01-13,45.677,46.634,45.165,45.362,444743,0
2017-01-17,44.977,44.977,43.749,43.793,366277,0
2017-01-18,44.149,44.177,43.32,44.1,486512,0
2017-01-19,44.307,44.479,43.517,43.725,231102,0
2017-01-20,43.813,44.484,43.754,44.237,316165,0
2017-01-23,44.08,44.394,43.863,44.327,249468,0
2017-01-24,44.554,45.371,44.12,45.253,279966,0
2017-01-25,45.834,46.308,45.682,46.012,322363,0
2017-01-26,46.248,46.268,45.622,46.19,312458,0
2017-01-27,46.258,46.258,44.414,45.657,581183,0
2017-01-30,44.819,45.085,43.656,44.03,564601,0
2017-01-31,43.98,44.227,43.656,43.913,356152,0
2017-02-01,44.347,44.819,42.472,44.04,474501,0
2017-02-02,43.686,43.813,43.251,43.557,376836,0
2017-02-03,44.167,44.691,44.015,44.444,448651,0
2017-02-06,44,44.444,43.676,43.843,334273,0
2017-02-07,44.08,44.08,43.004,43.399,419463,0
2017-02-08,43.271,43.271,42.502,42.916,417803,0
2017-02-09,43.004,43.725,42.916,43.439,238128,0
2017-02-10,43.705,43.735,43.34,43.586,266898,0
2017-02-13,43.883,44.297,43.773,44.02,406356,0
2017-02-14,44.05,44.681,43.596,44.514,511997,0
2017-02-15,44.789,44.789,44.03,44.651,325539,0
2017-02-16,44.661,44.691,44.14,44.621,218045,0
2017-02-17,44.631,44.731,44.07,44.572,330165,0
2017-02-21,44.868,45.115,44.504,45.056,269235,0
2017-02-22,44.888,45.283,44.582,45.036,245116,0
2017-02-23,45.006,45.223,44.267,45.203,381125,0
2017-02-24,44.691,44.819,44.474,44.799,252898,0
2017-02-27,44.77,45.085,44.474,45.006,360677,0
2017-02-28,44.868,44.878,44.12,44.394,372896,0
2017-03-01,45.362,46.338,44.967,46.081,440292,0
2017-03-02,46.229,46.318,44.918,44.948,220150,0
2017-03-03,44.958,45.82,44.671,45.194,268539,0
2017-03-06,44.779,45.016,44.375,44.799,205947,0
2017-03-07,44.761,45.095,44.484,44.611,291048,0
2017-03-08,44.572,45.174,43.98,44.04,351754,0
2017-03-09,44.177,44.77,43.888,44.07,345660,0
2017-03-10,44.277,44.356,43.379,43.803,339136,0
2017-03-13,43.793,44.585,43.773,44.16,277948,0
2017-03-14,44.001,44.367,43.164,44.209,237591,0
2017-03-15,44.457,44.823,43.725,43.763,418690,0
2017-03-16,44.061,44.407,43.903,44.141,358301,0
2017-03-17,44.051,44.497,43.497,44.011,1032967,0
2017-03-20,43.933,43.933,43.45,43.517,243359,0
2017-03-21,43.734,43.734,41.055,41.407,547621,0
2017-03-22,41.11,41.536,40.376,40.892,349783,0
2017-03-23,40.842,41.872,40.842,41,322204,0
2017-03-24,41.268,41.555,40.981,41.169,307102,0
2017-03-27,40.268,41.268,39.584,41.189,349247,0
2017-03-28,40.932,41.842,40.684,41.684,270732,0
2017-03-29,41.634,41.862,41.194,41.516,268764,0
2017-03-30,41.615,43.14,41.615,42.932,274115,0
2017-03-31,42.922,43.006,41.189,42.407,434808,0
2017-04-03,42.575,42.724,41.318,41.872,473485,0
2017-04-04,41.734,42.026,40.925,41.882,291071,0
2017-04-05,42.338,42.397,40.743,40.753,328788,0
2017-04-06,40.792,41.397,40.396,41.199,338709,0
2017-04-07,40.902,41.13,40.624,40.872,369714,0
2017-04-10,41,41.243,40.268,40.674,376448,0
2017-04-11,40.476,40.882,40.218,40.792,620505,0
2017-04-12,40.802,40.973,39.842,40,537383,0
2017-04-13,39.832,40.09,39.119,39.129,382589,0
2017-04-17,39.238,39.842,38.822,39.792,316656,0
2017-04-18,39.554,39.882,39.06,39.604,260520,0
2017-04-19,39.912,40.426,39.674,39.852,217551,0
2017-04-20,40.149,40.783,39.927,40.763,486974,0
2017-04-21,40.704,41.085,39.822,40.951,325020,0
2017-04-24,42.08,42.526,41.882,42.09,325653,0
2017-04-25,42.397,43.001,42.397,42.585,346820,0
2017-04-26,42.585,43.585,42.447,43.041,349023,0
2017-04-27,43.249,44.15,42.397,42.675,480974,0
2017-04-28,42.961,43.517,41.961,42.1,672059,0
2017-05-01,42.546,43.546,41.872,43.299,478892,0
2017-05-02,43.318,43.377,42.496,42.724,328231,0
2017-05-03,42.506,43.239,42.367,43.179,266253,0
2017-05-04,43.526,44.319,43.318,43.961,478089,0
2017-05-05,44.121,44.121,42.655,43.903,391443,0
2017-05-08,43.813,44.289,43.507,44.071,331599,0
2017-05-09,44.131,44.339,43.169,43.526,237589,0
2017-05-10,43.357,43.625,43.061,43.437,233051,0
2017-05-11,43.209,43.338,42.278,42.744,218897,0
2017-05-12,42.496,42.873,42.041,42.813,218596,0
2017-05-15,43.061,43.427,42.952,43.14,239948,0
2017-05-16,43.169,43.318,42.645,43.169,211321,0
2017-05-17,42.14,42.348,40.802,41.189,337228,0
2017-05-18,41.08,41.951,40.111,41.744,458457,0
2017-05-19,41.734,42.095,41.387,41.506,433734,0
2017-05-22,41.674,41.852,40.342,41.377,365113,0
2017-05-23,41.506,42.011,41.09,41.744,254066,0
2017-05-24,41.783,41.902,41.174,41.506,226317,0
2017-05-25,41.644,42.021,41.278,41.674,273270,0
2017-05-26,41.516,41.753,41.228,41.417,214394,0
2017-05-30,41.248,41.426,40.704,40.942,329368,0
2017-05-31,41.01,41.01,39.932,40.783,387681,0
2017-06-01,41.11,41.724,40.575,41.684,297967,0
2017-06-02,41.753,42.159,40.783,41.476,259502,0
2017-06-05,41.466,41.902,41.05,41.357,261459,0
2017-06-06,40.872,41.228,40.594,40.832,280971,0
2017-06-07,41.07,41.486,40.783,41.11,239209,0
2017-06-08,41.149,43.202,41.125,42.496,508698,0
2017-06-09,42.793,44.339,42.793,43.961,441899,0
2017-06-12,43.961,44.778,43.457,44.041,351128,0
2017-06-13,44.24,44.797,43.947,44.549,482121,0
2017-06-14,44.071,44.389,43.178,44.369,296383,0
2017-06-15,43.932,44.728,43.932,44.24,183069,0
2017-06-16,43.892,44.399,43.593,44.31,930886,0
2017-06-19,44.549,44.957,43.991,44.21,267246,0
2017-06-20,44.141,44.161,43.638,43.772,388741,0
2017-06-21,43.912,43.912,42.857,42.956,206952,0
2017-06-22,42.867,43.578,42.409,42.698,226561,0
2017-06-23,42.937,43.096,42.449,42.588,1153332,0
2017-06-26,42.658,43.121,41.713,42.608,244637,0
2017-06-27,42.867,43.444,42.738,42.917,268522,0
2017-06-28,43.255,43.952,43.255,43.534,285654,0
2017-06-29,44.419,44.638,43.444,44.051,303877,0
2017-06-30,44.25,44.419,43.743,43.792,397621,0
2017-07-03,44.031,45.016,43.842,44.678,242371,0
2017-07-05,44.738,44.738,44.071,44.529,213642,0
2017-07-06,44.459,44.718,43.892,44.021,292129,0
2017-07-07,44.28,44.479,43.802,44.27,174763,0
2017-07-10,44.101,44.3,43.404,43.444,409639,0
2017-07-11,43.534,43.723,42.787,43.325,411004,0
2017-07-12,43.215,43.792,42.817,42.966,319983,0
2017-07-13,43.016,43.643,42.728,43.175,233188,0
2017-07-14,42.698,43.116,42.111,42.35,312204,0
2017-07-17,42.359,42.608,41.932,42.28,432696,0
2017-07-18,42.061,42.479,41.832,42.19,258924,0
2017-07-19,42.27,42.608,42.19,42.34,236266,0
2017-07-20,42.369,42.678,42.031,42.35,359100,0
2017-07-21,41.295,41.295,39.674,40.3,1235163,0
2017-07-24,39.802,40.499,39.683,40.071,933677,0
2017-07-25,40.757,41.424,40.713,41.394,527729,0
2017-07-26,41.384,41.514,40.986,41.036,503819,0
2017-07-27,41.136,41.494,40.797,41.315,325214,0
2017-07-28,41.225,42.35,40.449,40.658,361106,0
2017-07-31,40.757,41.046,40.509,40.698,320922,0
2017-08-01,40.996,41.165,40.628,41.096,265865,0
2017-08-02,41.116,41.394,40.688,41.096,224017,0
2017-08-03,41.066,41.126,40.558,40.688,402280,0
2017-08-04,40.976,41.374,40.847,41.215,193965,0
2017-08-07,41.195,41.295,40.509,40.539,248572,0
2017-08-08,39.981,41.544,39.981,40.449,344007,0
2017-08-09,40.081,40.399,39.912,40.111,246993,0
2017-08-10,39.752,40.648,38.986,39.006,423370,0
2017-08-11,39.215,39.404,38.349,38.698,433949,0
2017-08-14,39.235,39.971,39.205,39.961,313962,0
2017-08-15,40.24,40.339,39.454,39.484,130094,0
2017-08-16,39.613,40.061,39.394,39.613,183953,0
2017-08-17,39.354,39.583,38.598,38.728,339361,0
2017-08-18,38.419,38.787,38.27,38.568,276614,0
2017-08-21,38.409,38.618,38.096,38.528,340725,0
2017-08-22,38.787,39.165,38.608,39.016,195847,0
2017-08-23,38.628,39.514,38.628,39.086,206499,0
2017-08-24,39.344,39.424,38.917,39.404,191177,0
2017-08-25,39.494,39.902,39.344,39.733,161181,0
2017-08-28,39.792,39.792,39.215,39.633,200652,0
2017-08-29,39.046,39.613,38.23,39.414,367703,0
2017-08-30,39.404,39.922,39.235,39.543,357481,0
2017-08-31,39.802,39.862,39.384,39.573,204501,0
2017-09-01,39.663,39.951,39.404,39.583,202955,0
2017-09-05,39.344,39.966,38.648,38.648,507657,0
2017-09-06,38.927,39.315,38.837,38.966,342553,0
2017-09-07,39.006,39.165,38.28,38.568,538642,0
2017-09-08,38.509,39.752,38.19,39.394,460219,0
2017-09-11,39.922,41.3,39.752,41.006,606636,0
2017-09-12,41.006,42.29,39.205,42.18,548271,0
2017-09-13,42.011,42.34,41.772,42.25,531947,0
2017-09-14,42.44,42.47,41.34,41.46,775890,0
2017-09-15,41.54,41.97,41.33,41.65,2796918,0
2017-09-18,41.62,42.32,41.52,42.13,392864,0
2017-09-19,42.25,42.71,42.07,42.57,379051,0
2017-09-20,42.43,42.96,41.42,42.81,535930,0
2017-09-21,42.81,43.17,42.655,42.8,228150,0
2017-09-22,42.69,43.18,42.67,43.09,312268,0
2017-09-25,42.83,43.4,42.8,43.2,302252,0
2017-09-26,43.26,43.74,42.815,43.6,320047,0
2017-09-27,44.18,44.97,43.92,44.57,486967,0
2017-09-28,44.74,45.18,44.28,44.92,621369,0
2017-09-29,44.54,45.54,44.54,45.02,475711,0
2017-10-02,45.11,45.54,44.5,45.54,470045,0
2017-10-03,45.76,45.76,45.06,45.74,374499,0
2017-10-04,45.49,45.6,44.55,44.7,332699,0
2017-10-05,44.73,45.53,44.55,45.23,299574,0
2017-10-06,45.5,45.72,45.07,45.42,298726,0
2017-10-09,45.43,45.51,44.35,45.45,175470,0
2017-10-10,45.47,45.92,45.105,45.92,361501,0
2017-10-11,45.68,46.24,45.275,45.71,284554,0
2017-10-12,45.82,46.25,45.57,45.75,267982,0
2017-10-13,45.41,45.9,44.985,45.15,318168,0
2017-10-16,45.19,45.785,45.19,45.35,349688,0
2017-10-17,45.5,45.6,44.69,44.79,286435,0
2017-10-18,44.53,45.27,43.95,45.24,529220,0
2017-10-19,45.25,46.39,44.27,46.31,703179,0
2017-10-20,47,47.16,46.64,46.96,474376,0
2017-10-23,47.1,47.15,46.19,46.28,345774,0
2017-10-24,46.36,46.84,46.045,46.4,369716,0
2017-10-25,46.39,46.45,45.72,46.1,403111,0
2017-10-26,46.31,46.48,46.1,46.39,386355,0
2017-10-27,46.115,46.68,46.05,46.5,447220,0
2017-10-30,46.19,46.49,45.23,45.57,325102,0
2017-10-31,45.71,46.25,45.28,45.94,367235,0
2017-11-01,46.24,46.4,45.42,45.76,235767,0
2017-11-02,45.69,46.41,45.36,46.28,185239,0
2017-11-03,46.11,46.48,45.96,46.18,259186,0
2017-11-06,45.97,46.33,45.1959,46.18,184624,0
2017-11-07,46.06,46.18,44.4,44.57,493804,0
2017-11-08,44.35,44.35,43.45,43.85,410003,0
2017-11-09,43.44,43.74,42.52,42.91,890172,0
2017-11-10,42.93,43.28,42.65,42.8,307795,0
