Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.959,15.248,14.729,15.231,714982,0
2005-02-28,15.198,15.307,15.074,15.29,352015,0
2005-03-01,15.339,15.388,15.052,15.093,484567,0
2005-03-02,15.141,15.405,15.06,15.231,303081,0
2005-03-03,15.256,15.282,15.018,15.19,177830,0
2005-03-04,15.239,15.396,15.176,15.314,247394,0
2005-03-07,15.339,15.371,15.141,15.176,238996,0
2005-03-08,15.198,15.206,14.937,14.992,317870,0
2005-03-09,14.888,14.975,14.738,14.87,310752,0
2005-03-10,14.813,15.028,14.534,14.896,566542,0
2005-03-11,14.851,14.896,14.582,14.813,239361,0
2005-03-14,14.861,15.107,14.807,14.975,281907,0
2005-03-15,15.036,15.093,14.729,14.79,176555,0
2005-03-16,14.79,14.93,14.633,14.765,299799,0
2005-03-17,14.79,14.827,14.667,14.813,206860,0
2005-03-18,14.951,14.951,14.542,14.69,549745,0
2005-03-21,14.667,14.667,14.484,14.59,353474,0
2005-03-22,14.565,14.704,14.45,14.527,427051,0
2005-03-23,14.534,14.633,14.484,14.582,268757,0
2005-03-24,14.582,14.683,14.519,14.565,256159,0
2005-03-28,14.534,14.697,14.501,14.624,530212,0
2005-03-29,14.633,14.87,14.484,14.55,355847,0
2005-03-30,14.534,14.896,14.534,14.879,238452,0
2005-03-31,14.851,14.87,14.72,14.87,438742,0
2005-04-01,14.87,15.107,14.667,14.813,341788,0
2005-04-04,14.813,14.959,14.59,14.93,418288,0
2005-04-05,14.93,15.06,14.843,14.951,466491,0
2005-04-06,15.011,15.273,14.912,14.951,356763,0
2005-04-07,14.951,15.363,14.951,15.363,236260,0
2005-04-08,15.388,15.453,15.098,15.198,367351,0
2005-04-11,15.198,15.256,14.879,14.944,288841,0
2005-04-12,14.944,15.239,14.582,15.159,349643,0
2005-04-13,15.141,15.198,14.959,15.116,417926,0
2005-04-14,15.116,15.371,15.116,15.256,440017,0
2005-04-15,15.256,15.314,14.912,15.028,501179,0
2005-04-18,15.028,15.028,14.59,14.633,450242,0
2005-04-19,14.659,14.82,14.542,14.765,378123,0
2005-04-20,14.781,14.781,14.353,14.435,358222,0
2005-04-21,14.519,15.749,14.51,15.405,980633,0
2005-04-22,15.429,15.485,15.011,15.216,375383,0
2005-04-25,15.321,15.699,15.231,15.661,675175,0
2005-04-26,15.652,15.766,15.388,15.576,523820,0
2005-04-27,15.339,16.192,15.321,16.061,751130,0
2005-04-28,16.061,16.423,15.766,16.2,913444,0
2005-04-29,16.21,16.21,15.741,15.89,493877,0
2005-05-02,15.881,16.152,15.881,16.029,466854,0
2005-05-03,16.029,16.323,15.954,16.095,469412,0
2005-05-04,16.086,16.391,15.945,16.391,341242,0
2005-05-05,16.34,16.391,16.127,16.349,268026,0
2005-05-06,16.407,16.72,16.349,16.621,520716,0
2005-05-09,16.587,16.71,16.259,16.71,289940,0
2005-05-10,16.603,16.677,16.226,16.432,525828,0
2005-05-11,16.415,16.48,16.152,16.34,415729,0
2005-05-12,16.275,16.53,16.152,16.259,312394,0
2005-05-13,16.242,16.432,16.095,16.308,349456,0
2005-05-16,16.275,16.562,16.234,16.472,186595,0
2005-05-17,16.472,16.684,16.283,16.553,277702,0
2005-05-18,16.67,16.948,16.546,16.948,314767,0
2005-05-19,16.924,16.924,16.654,16.808,303996,0
2005-05-20,16.825,16.899,16.693,16.808,245387,0
2005-05-23,16.816,17.048,16.701,16.851,202483,0
2005-05-24,16.736,17.129,16.736,17.048,259263,0
2005-05-25,16.932,16.932,16.553,16.72,186229,0
2005-05-26,16.752,17.04,16.677,16.982,140224,0
2005-05-27,16.948,17.129,16.794,17.005,131821,0
2005-05-31,16.982,17.277,16.982,16.982,268575,0
2005-06-01,17.014,17.425,17.014,17.104,404229,0
2005-06-02,16.982,17.08,16.745,17.032,252687,0
2005-06-03,17.005,17.113,16.785,16.842,341242,0
2005-06-06,16.883,17.482,16.842,17.392,258166,0
2005-06-07,17.432,18.025,17.432,17.6,483834,0
2005-06-08,17.615,17.854,17.531,17.638,275329,0
2005-06-09,17.591,17.615,17.179,17.451,277702,0
2005-06-10,17.451,17.723,17.392,17.442,298516,0
2005-06-13,17.392,17.515,17.218,17.335,190979,0
2005-06-14,17.245,17.311,17.055,17.277,425223,0
2005-06-15,17.343,17.524,17.129,17.459,285003,0
2005-06-16,17.451,17.664,17.351,17.664,110827,0
2005-06-17,17.739,17.769,17.26,17.343,762271,0
2005-06-20,17.277,17.451,17.154,17.319,197183,0
2005-06-21,17.311,17.451,17.26,17.392,184950,0
2005-06-22,17.432,17.687,17.311,17.442,167240,0
2005-06-23,17.409,17.573,17.218,17.227,232058,0
2005-06-24,17.236,17.277,16.982,17.154,236622,0
2005-06-27,17.154,17.286,17.08,17.145,169796,0
2005-06-28,17.122,17.615,17.122,17.591,226582,0
2005-06-29,17.591,17.687,17.476,17.671,168156,0
2005-06-30,17.786,17.86,17.645,17.723,222748,0
2005-07-01,17.754,17.869,17.507,17.795,179842,0
2005-07-05,17.885,18.173,17.786,18.066,289569,0
2005-07-06,17.951,18.165,17.769,17.878,143688,0
2005-07-07,17.638,17.854,17.36,17.819,230234,0
2005-07-08,17.854,18.066,17.631,17.934,223659,0
2005-07-11,17.902,18.213,17.836,18.149,235894,0
2005-07-12,18.115,18.396,17.951,18.05,493510,0
2005-07-13,18.058,18.058,17.687,17.819,301438,0
2005-07-14,17.911,17.934,17.678,17.739,355115,0
2005-07-15,17.524,17.638,17.277,17.524,446953,0
2005-07-18,17.418,17.607,17.26,17.425,460097,0
2005-07-19,17.476,17.951,17.476,17.911,267663,0
2005-07-20,17.854,18.229,17.802,18.229,129634,0
2005-07-21,16.432,16.94,16.103,16.349,1868330,0
2005-07-22,16.34,16.34,15.584,16.152,1006559,0
2005-07-25,16.127,16.21,15.396,15.676,517611,0
2005-07-26,15.691,16.029,15.691,15.93,448414,0
2005-07-27,15.954,16.152,15.799,16.112,290299,0
2005-07-28,16.143,16.454,16.127,16.398,222019,0
2005-07-29,16.275,16.489,16.136,16.234,195906,0
2005-08-01,16.398,16.768,16.2,16.275,482374,0
2005-08-02,16.315,16.684,16.267,16.603,445128,0
2005-08-03,16.57,16.57,16.226,16.454,263827,0
2005-08-04,16.432,16.489,16.152,16.192,333208,0
2005-08-05,16.103,16.21,15.898,15.945,311296,0
2005-08-08,16.005,16.112,15.822,15.954,250315,0
2005-08-09,16.012,16.119,15.921,16.069,317506,0
2005-08-10,16.044,16.184,15.741,15.963,265472,0
2005-08-11,15.913,16.078,15.758,16.044,218544,0
2005-08-12,15.963,16.103,15.661,15.93,215623,0
2005-08-15,15.881,16.103,15.849,15.963,255246,0
2005-08-16,15.963,15.963,15.691,15.831,199741,0
2005-08-17,15.732,15.881,15.617,15.758,291216,0
2005-08-18,15.732,15.814,15.537,15.766,158844,0
2005-08-19,15.766,15.791,15.561,15.617,165780,0
2005-08-22,15.626,15.652,15.476,15.584,293955,0
2005-08-23,15.568,15.568,15.33,15.445,365339,0
2005-08-24,15.282,15.576,15.282,15.347,255426,0
2005-08-25,15.339,15.438,15.223,15.339,194083,0
2005-08-26,15.347,15.379,15.107,15.206,245932,0
2005-08-29,15.176,15.371,14.93,15.339,270035,0
2005-08-30,15.339,15.512,15.159,15.388,262368,0
2005-08-31,15.371,15.766,15.116,15.699,336677,0
2005-09-01,15.822,16.21,15.766,16.143,550112,0
2005-09-02,16.283,16.283,15.89,15.93,157562,0
2005-09-06,15.93,16.539,15.93,16.448,400216,0
2005-09-07,16.407,16.407,16.112,16.226,257985,0
2005-09-08,16.16,16.16,15.921,16.095,138943,0
2005-09-09,16.16,16.629,16.16,16.507,265836,0
2005-09-12,16.44,16.621,16.374,16.507,157751,0
2005-09-13,16.374,16.374,16.086,16.16,145333,0
2005-09-14,16.16,16.2,15.732,15.799,255978,0
2005-09-15,15.831,16.21,15.774,16.192,237170,0
2005-09-16,16.323,16.603,16.226,16.603,609816,0
2005-09-19,16.553,16.553,16.192,16.283,198645,0
2005-09-20,16.308,16.489,15.996,16.061,212706,0
2005-09-21,15.996,16.037,15.652,15.652,246847,0
2005-09-22,15.544,15.741,15.405,15.691,210696,0
2005-09-23,15.724,15.783,15.438,15.724,247942,0
2005-09-26,15.791,16.012,15.635,15.972,325171,0
2005-09-27,15.988,16.012,15.601,15.749,170162,0
2005-09-28,15.758,15.996,15.617,15.98,175459,0
2005-09-29,16.005,16.308,15.699,16.308,221649,0
2005-09-30,16.308,16.308,15.89,16.078,220009,0
2005-10-03,16.02,16.21,15.938,16.078,296509,0
2005-10-04,16.112,16.432,16.044,16.095,262914,0
2005-10-05,16.086,16.168,15.494,15.537,330284,0
2005-10-06,15.553,15.93,15.453,15.766,236991,0
2005-10-07,15.774,16.053,15.749,15.98,173451,0
2005-10-10,15.98,15.98,15.626,15.799,202483,0
2005-10-11,15.881,16.029,15.684,15.717,559788,0
2005-10-12,15.635,16.029,15.537,15.938,230052,0
2005-10-13,15.749,15.913,15.608,15.774,459554,0
2005-10-14,15.873,16.029,15.617,15.881,365339,0
2005-10-17,15.799,15.806,15.052,15.198,763000,0
2005-10-18,15.198,15.584,15.141,15.445,383781,0
2005-10-19,15.339,16.02,15.223,16.02,325354,0
2005-10-20,15.749,16.259,15.453,15.519,473793,0
2005-10-21,15.584,16.095,15.576,15.741,345989,0
2005-10-24,15.774,15.938,15.519,15.749,505744,0
2005-10-25,15.676,15.749,15.256,15.453,291579,0
2005-10-26,15.421,15.537,14.861,15.002,560881,0
2005-10-27,14.975,15.036,14.683,14.975,595393,0
2005-10-28,15.125,15.822,15.125,15.667,452978,0
2005-10-31,15.684,16.323,15.667,16.127,546458,0
2005-11-01,16.02,16.168,15.791,15.954,281171,0
2005-11-02,15.996,16.407,15.996,16.391,248489,0
2005-11-03,16.432,16.67,16.2,16.251,360596,0
2005-11-04,16.267,16.407,16.112,16.407,200470,0
2005-11-07,16.407,16.454,15.996,16.184,244656,0
2005-11-08,16.044,16.177,15.831,15.963,277522,0
2005-11-09,15.996,16.119,15.84,15.89,279164,0
2005-11-10,15.945,16.308,15.814,16.293,161582,0
2005-11-11,16.267,16.374,16.168,16.357,67919,0
2005-11-14,16.357,16.383,15.913,16.16,243194,0
2005-11-15,16.184,16.184,15.608,15.676,336128,0
2005-11-16,15.676,15.732,15.256,15.601,302352,0
2005-11-17,15.593,15.766,15.512,15.684,249405,0
2005-11-18,15.996,15.996,15.519,15.799,129634,0
2005-11-21,15.758,15.822,15.421,15.741,226582,0
2005-11-22,15.691,15.741,15.561,15.667,220558,0
2005-11-23,15.667,15.791,15.617,15.667,230599,0
2005-11-25,15.732,15.741,15.553,15.699,35970,0
2005-11-28,15.652,15.652,15.321,15.339,356763,0
2005-11-29,15.47,15.601,15.339,15.47,177470,0
2005-11-30,15.421,15.635,15.339,15.537,209053,0
2005-12-01,15.576,15.93,15.553,15.783,465577,0
2005-12-02,15.749,16.112,15.617,16.029,369357,0
2005-12-05,15.98,16.02,15.749,15.881,339233,0
2005-12-06,15.996,16.168,15.783,15.881,412083,0
2005-12-07,16.02,16.184,15.856,15.98,185318,0
2005-12-08,16.029,16.184,15.865,16.012,199923,0
2005-12-09,16.061,16.078,15.913,16.053,135106,0
2005-12-12,16.184,16.423,16.095,16.218,256889,0
2005-12-13,16.127,16.242,15.921,15.98,231146,0
2005-12-14,16.029,16.103,15.831,15.938,271676,0
2005-12-15,15.938,15.938,15.347,15.667,222748,0
2005-12-16,15.774,16.119,15.717,15.84,799519,0
2005-12-19,15.774,15.774,15.198,15.265,245749,0
2005-12-20,15.256,15.371,14.896,15.074,263283,0
2005-12-21,15.107,15.388,15.093,15.388,306369,0
2005-12-22,15.445,15.691,15.223,15.314,167789,0
2005-12-23,15.321,15.47,15.19,15.29,81977,0
2005-12-27,15.307,15.462,15.084,15.198,289388,0
2005-12-28,15.239,15.307,15.044,15.239,140036,0
2005-12-29,15.239,15.421,15.183,15.256,140586,0
2005-12-30,15.141,15.223,15.011,15.074,255426,0
2006-01-03,15.198,15.708,15.044,15.553,514873,0
2006-01-04,15.608,15.717,15.47,15.561,198645,0
2006-01-05,15.584,15.783,15.584,15.758,192257,0
2006-01-06,15.898,16.061,15.708,16.029,249223,0
2006-01-09,16.029,16.127,15.856,15.963,314949,0
2006-01-10,15.856,16.293,15.822,16.293,282086,0
2006-01-11,16.34,16.646,16.177,16.646,424312,0
2006-01-12,16.553,16.768,16.332,16.638,432164,0
2006-01-13,16.596,16.701,16.454,16.553,174728,0
2006-01-17,16.489,16.514,16.184,16.259,237170,0
2006-01-18,16.152,16.701,16.152,16.507,347634,0
2006-01-19,16.621,17.088,16.53,16.808,261453,0
2006-01-20,16.94,16.94,16.226,16.44,246300,0
2006-01-23,16.514,16.57,16.152,16.415,240638,0
2006-01-24,16.432,16.752,16.432,16.693,136020,0
2006-01-25,16.768,16.768,16.507,16.761,165417,0
2006-01-26,16.867,17.179,16.662,17.172,295415,0
2006-01-27,17.145,17.573,17.014,17.245,304539,0
2006-01-30,17.245,17.36,16.99,17.113,169437,0
2006-01-31,17.113,17.335,16.908,17.145,279346,0
2006-02-01,17.129,17.491,16.917,17.055,354564,0
2006-02-02,17.048,17.048,15.856,16.562,800063,0
2006-02-03,16.432,16.57,16.177,16.432,436910,0
2006-02-06,16.415,16.539,16.308,16.432,347815,0
2006-02-07,16.432,16.507,16.192,16.2,299799,0
2006-02-08,16.242,16.391,16.184,16.349,323168,0
2006-02-09,16.293,16.34,16.127,16.127,392180,0
2006-02-10,16.143,16.226,16.078,16.226,379952,0
2006-02-13,16.226,16.407,16.127,16.315,422121,0
2006-02-14,16.367,16.507,16.315,16.391,366071,0
2006-02-15,16.391,16.693,16.242,16.654,456082,0
2006-02-16,16.638,17.172,16.562,17.164,687227,0
2006-02-17,16.638,17.392,16.638,17.179,335576,0
2006-02-21,17.253,17.253,16.867,16.932,376659,0
2006-02-22,16.982,17.104,16.833,17.014,341608,0
2006-02-23,16.998,17.145,16.785,16.982,223295,0
2006-02-24,16.99,17.277,16.768,17.236,274597,0
2006-02-27,17.227,17.591,17.227,17.54,332842,0
2006-02-28,17.54,17.591,17.425,17.468,417926,0
2006-03-01,17.499,17.705,17.376,17.425,402039,0
2006-03-02,17.418,17.687,17.392,17.54,457543,0
2006-03-03,17.442,17.802,17.385,17.468,322251,0
2006-03-06,16.948,17.468,16.948,17.227,360411,0
2006-03-07,17.154,17.268,17.08,17.187,368260,0
2006-03-08,17.218,17.376,17.055,17.211,281356,0
2006-03-09,17.277,17.343,17.096,17.211,257985,0
2006-03-10,17.268,17.564,17.145,17.515,174180,0
2006-03-13,17.507,17.638,17.343,17.409,282998,0
2006-03-14,17.343,17.638,17.196,17.555,212887,0
2006-03-15,17.591,17.723,17.319,17.705,230418,0
2006-03-16,17.655,18.133,17.607,18.081,506292,0
2006-03-17,18.206,18.213,17.951,17.967,1029748,0
2006-03-20,17.918,17.918,17.476,17.723,333208,0
2006-03-21,17.655,17.819,17.286,17.319,418106,0
2006-03-22,17.845,17.845,17.129,17.582,525100,0
2006-03-23,17.499,17.705,17.343,17.564,343980,0
2006-03-24,17.564,17.705,17.392,17.573,315863,0
2006-03-27,17.524,17.638,17.482,17.54,237350,0
2006-03-28,17.591,17.591,17.164,17.236,356396,0
2006-03-29,17.26,17.902,17.26,17.687,340512,0
2006-03-30,17.723,17.983,17.573,17.687,409346,0
2006-03-31,17.762,18.001,17.54,17.951,425959,0
2006-04-03,18.072,18.339,17.911,18.001,700011,0
2006-04-04,17.918,18.264,17.778,18.181,605069,0
2006-04-05,18.264,18.527,18.072,18.462,454257,0
2006-04-06,18.462,18.83,18.281,18.716,649068,0
2006-04-07,18.822,19.003,18.018,18.058,444035,0
2006-04-10,18.141,18.312,17.951,18.099,274235,0
2006-04-11,18.181,18.213,17.819,17.942,228042,0
2006-04-12,17.992,18.213,17.951,17.983,165417,0
2006-04-13,17.854,18.01,17.638,17.769,243744,0
2006-04-17,17.739,18.05,17.664,18.034,278797,0
2006-04-18,18.141,19.167,18.133,19.021,623691,0
2006-04-19,19.092,19.298,18.716,18.822,817774,0
2006-04-20,18.339,18.339,18.018,18.33,714618,0
2006-04-21,18.339,18.396,18.133,18.213,691975,0
2006-04-24,18.213,18.238,17.836,17.836,624420,0
2006-04-25,17.778,17.819,17.392,17.476,721187,0
2006-04-26,17.531,17.754,17.442,17.655,475435,0
2006-04-27,17.638,17.869,17.392,17.524,391816,0
2006-04-28,17.392,17.705,17.36,17.459,391816,0
2006-05-01,17.555,17.723,16.998,17.04,768295,0
2006-05-02,17.088,17.164,16.948,17.088,365887,0
2006-05-03,17.08,17.113,16.877,16.932,350003,0
2006-05-04,16.932,17.187,16.899,17.113,329374,0
2006-05-05,17.277,17.343,17.088,17.129,646698,0
2006-05-08,17.122,17.328,17.048,17.211,425774,0
2006-05-09,17.179,17.227,17.023,17.064,255246,0
2006-05-10,16.982,17.096,16.883,16.998,322802,0
2006-05-11,17.032,17.032,16.662,16.662,350189,0
2006-05-12,16.603,16.646,16.391,16.489,390170,0
2006-05-15,16.383,16.842,16.315,16.72,346902,0
2006-05-16,16.72,16.89,16.67,16.736,190431,0
2006-05-17,16.603,16.794,16.489,16.507,459918,0
2006-05-18,16.553,16.677,16.323,16.367,222381,0
2006-05-19,16.34,16.553,16.16,16.522,387619,0
2006-05-22,16.391,16.596,16.218,16.374,474523,0
2006-05-23,16.472,16.497,16.112,16.119,370817,0
2006-05-24,16.095,16.522,15.913,16.391,459918,0
2006-05-25,16.53,16.53,16.078,16.507,354933,0
2006-05-26,16.612,16.612,16.2,16.226,471422,0
2006-05-30,16.234,16.259,15.996,16.078,482555,0
2006-05-31,16.127,16.391,15.996,16.267,497892,0
2006-06-01,16.308,16.553,16.283,16.553,518161,0
2006-06-02,16.693,16.736,16.44,16.67,343068,0
2006-06-05,16.662,16.67,16.078,16.119,442024,0
2006-06-06,16.21,16.357,15.724,16.095,443486,0
2006-06-07,16.095,16.407,15.945,15.98,328645,0
2006-06-08,15.921,16.349,15.676,16.332,569466,0
2006-06-09,16.432,16.463,16.061,16.069,269121,0
2006-06-12,16.095,16.242,15.849,15.963,377389,0
2006-06-13,15.865,16.259,15.791,16.005,538974,0
2006-06-14,15.972,16.086,15.873,15.963,353107,0
2006-06-15,15.963,16.069,15.881,15.98,512869,0
2006-06-16,15.945,16.127,15.865,15.938,1094200,0
2006-06-19,15.963,16.029,15.865,15.93,444035,0
2006-06-20,15.921,15.98,15.717,15.831,640673,0
2006-06-21,15.856,16.044,15.749,15.799,411352,0
2006-06-22,15.749,15.766,15.502,15.635,320790,0
2006-06-23,15.601,15.608,15.339,15.502,247213,0
2006-06-26,15.528,15.584,15.47,15.528,496793,0
2006-06-27,15.502,15.561,15.282,15.421,355482,0
2006-06-28,15.485,15.502,15.216,15.314,386702,0
2006-06-29,15.388,15.652,15.354,15.635,453345,0
2006-06-30,15.667,15.667,15.476,15.667,972051,0
2006-07-03,15.774,15.873,15.617,15.741,149896,0
2006-07-05,15.635,15.741,15.414,15.642,322435,0
2006-07-06,15.684,15.732,15.462,15.568,268757,0
2006-07-07,15.584,15.626,15.405,15.476,439468,0
2006-07-10,15.502,15.717,15.438,15.626,366435,0
2006-07-11,15.691,16.736,15.676,16.693,956349,0
2006-07-12,16.684,16.982,16.367,16.391,575307,0
2006-07-13,16.34,16.553,16.095,16.539,591741,0
2006-07-14,16.432,16.432,15.774,15.873,608538,0
2006-07-17,15.502,16.332,15.47,16.127,821059,0
2006-07-18,16.21,16.259,15.758,15.881,508849,0
2006-07-19,15.972,16.514,15.945,16.514,467402,0
2006-07-20,16.654,16.67,16.226,16.283,795681,0
2006-07-21,16.143,16.143,15.732,15.881,1189503,0
2006-07-24,15.972,16.21,15.849,16.2,639943,0
2006-07-25,16.242,16.72,16.177,16.638,315133,0
2006-07-26,16.57,16.761,16.34,16.638,437641,0
2006-07-27,16.677,16.761,16.34,16.44,488397,0
2006-07-28,16.57,16.899,16.374,16.867,292861,0
2006-07-31,16.761,16.761,16.383,16.546,420112,0
2006-08-01,16.454,16.454,16.012,16.095,609995,0
2006-08-02,16.143,16.677,16.143,16.57,320064,0
2006-08-03,16.463,16.752,16.21,16.684,296874,0
2006-08-04,16.736,17.032,16.349,16.587,460830,0
2006-08-07,16.522,16.522,16.127,16.293,289569,0
2006-08-08,16.374,16.562,16.127,16.192,353107,0
2006-08-09,16.323,16.677,16.251,16.293,306186,0
2006-08-10,16.259,16.693,16.103,16.489,282086,0
2006-08-11,16.454,16.454,16.112,16.323,174363,0
2006-08-14,16.407,16.684,16.293,16.323,142960,0
2006-08-15,16.57,16.851,16.514,16.825,265653,0
2006-08-16,16.948,17.113,16.816,16.982,265836,0
2006-08-17,17.014,17.491,16.932,17.227,410624,0
2006-08-18,17.286,17.303,17.005,17.172,213618,0
2006-08-21,17.088,17.113,16.785,16.859,147159,0
2006-08-22,16.89,17.137,16.816,17.113,180570,0
2006-08-23,17.113,17.211,16.638,16.768,243928,0
2006-08-24,16.859,16.948,16.603,16.794,320975,0
2006-08-25,16.816,17.179,16.816,17.014,155373,0
2006-08-28,16.99,17.129,16.899,16.956,233886,0
2006-08-29,17.032,17.631,16.974,17.591,440197,0
2006-08-30,17.418,17.607,17.26,17.442,264737,0
2006-08-31,17.515,17.802,17.476,17.622,256524,0
2006-09-01,17.664,17.671,17.418,17.591,279346,0
2006-09-05,17.638,17.687,17.507,17.664,337774,0
2006-09-06,17.573,17.615,17.328,17.328,230418,0
2006-09-07,17.311,17.311,16.998,17.048,291946,0
2006-09-08,17.145,17.179,16.99,17.113,162495,0
2006-09-11,17.064,17.096,16.752,17.08,209420,0
2006-09-12,17.145,17.555,17.104,17.524,184040,0
2006-09-13,17.507,17.664,17.343,17.664,153002,0
2006-09-14,17.664,17.671,17.392,17.555,153550,0
2006-09-15,17.687,17.828,17.582,17.671,494605,0
2006-09-18,17.607,18.115,17.524,18.072,711146,0
2006-09-19,18.133,18.133,17.731,18.066,318236,0
2006-09-20,18.081,18.361,17.983,18.281,452434,0
2006-09-21,18.379,18.551,17.885,17.992,344891,0
2006-09-22,18.543,18.543,18.149,18.321,522724,0
2006-09-25,18.353,18.494,18.001,18.411,441299,0
2006-09-26,18.469,18.575,18.213,18.502,350189,0
2006-09-27,18.404,18.404,18.081,18.229,333022,0
2006-09-28,18.361,18.462,18.081,18.426,357855,0
2006-09-29,18.379,18.387,17.934,18.018,432164,0
2006-10-02,18.018,18.018,17.671,17.845,297971,0
2006-10-03,17.746,17.934,17.591,17.778,375931,0
2006-10-04,17.754,18.198,17.607,18.124,287927,0
2006-10-05,18.124,18.346,18.042,18.312,312028,0
2006-10-06,18.273,18.294,17.951,18.124,327182,0
2006-10-09,18.133,18.346,17.934,18.33,360961,0
2006-10-10,18.379,18.396,18.066,18.181,303996,0
2006-10-11,18.181,18.181,17.723,17.902,279164,0
2006-10-12,17.934,18.141,17.885,18.115,221835,0
2006-10-13,18.181,18.264,18.066,18.115,180570,0
2006-10-16,18.072,18.173,17.967,18.066,175278,0
2006-10-17,17.967,17.983,17.739,17.983,291216,0
2006-10-18,18.05,18.157,17.918,18.05,172721,0
2006-10-19,17.942,18.133,17.885,18.09,329374,0
2006-10-20,18.189,18.247,17.942,18.001,313670,0
2006-10-23,17.911,18.149,17.802,17.983,176190,0
2006-10-24,17.911,17.967,17.687,17.934,243560,0
2006-10-25,17.96,18.213,17.854,18.157,279894,0
2006-10-26,18.592,18.592,17.918,18.173,474340,0
2006-10-27,18.115,18.133,17.739,17.786,274965,0
2006-10-30,17.664,17.902,17.507,17.802,258166,0
2006-10-31,17.802,17.911,17.088,17.26,428698,0
2006-11-01,17.36,17.524,17.04,17.064,652175,0
2006-11-02,16.982,17.064,16.883,16.956,328645,0
2006-11-03,17.048,17.113,16.638,16.8,213799,0
2006-11-06,16.851,16.948,16.654,16.851,435998,0
2006-11-07,16.833,17.048,16.745,16.785,630629,0
2006-11-08,16.638,16.825,16.454,16.701,846070,0
2006-11-09,16.785,16.816,16.374,16.497,821974,0
2006-11-10,16.454,16.546,16.112,16.34,640673,0
2006-11-13,16.283,16.489,16.192,16.293,296324,0
2006-11-14,16.308,16.684,16.275,16.654,624420,0
2006-11-15,16.654,16.851,16.603,16.776,444396,0
2006-11-16,16.917,17.055,16.825,16.948,405143,0
2006-11-17,16.94,16.982,16.684,16.833,327913,0
2006-11-20,16.833,16.932,16.752,16.899,353474,0
2006-11-21,16.867,16.924,16.745,16.842,347815,0
2006-11-22,16.842,16.917,16.662,16.816,286833,0
2006-11-24,16.72,16.851,16.621,16.736,119044,0
2006-11-27,16.677,16.72,16.514,16.57,492052,0
2006-11-28,16.489,16.833,16.472,16.816,496250,0
2006-11-29,16.883,16.94,16.785,16.883,464114,0
2006-11-30,16.883,17.064,16.833,16.998,649619,0
2006-12-01,16.924,17.014,16.727,16.883,563257,0
2006-12-04,16.851,16.948,16.816,16.932,377575,0
2006-12-05,16.956,17.023,16.8,17.005,441109,0
2006-12-06,16.94,17.064,16.94,17.023,259443,0
2006-12-07,17.04,17.113,16.982,16.998,257069,0
2006-12-08,16.982,17.096,16.867,17.005,243015,0
2006-12-11,17.023,17.04,16.883,16.917,391632,0
2006-12-12,16.94,17.203,16.94,17.172,301620,0
2006-12-13,17.211,17.211,16.867,17.014,315680,0
2006-12-14,17.064,17.277,17.04,17.04,214530,0
2006-12-15,17.032,17.08,16.899,17.014,720094,0
2006-12-18,16.998,17.023,16.646,16.816,335031,0
2006-12-19,16.752,16.816,16.57,16.662,324811,0
2006-12-20,16.67,16.833,16.57,16.72,290479,0
2006-12-21,16.72,16.94,16.701,16.908,364427,0
2006-12-22,16.932,16.932,16.71,16.877,486574,0
2006-12-26,16.867,17.515,16.842,17.418,617301,0
2006-12-27,17.442,17.655,17.432,17.555,335216,0
2006-12-28,17.548,17.622,17.442,17.476,311663,0
2006-12-29,17.351,17.54,17.113,17.129,474157,0
2007-01-03,17.179,17.294,16.899,17.129,590830,0
2007-01-04,17.088,17.286,16.982,17.253,308744,0
2007-01-05,17.218,17.236,16.71,16.899,347994,0
2007-01-08,16.924,16.924,16.44,16.768,384147,0
2007-01-09,16.794,16.794,16.391,16.654,642499,0
2007-01-10,16.596,16.867,16.349,16.654,683940,0
2007-01-11,16.701,17.187,16.662,17.014,591192,0
2007-01-12,17.04,17.26,17.014,17.26,274052,0
2007-01-16,17.26,17.36,16.859,16.908,453345,0
2007-01-17,17.524,18.189,17.476,18.081,1127062,0
2007-01-18,18.05,18.411,17.854,18.042,742733,0
2007-01-19,18.099,18.256,17.911,18.165,566909,0
2007-01-22,18.508,18.508,17.918,18.034,1109899,0
2007-01-23,18.058,18.411,18.018,18.411,913625,0
2007-01-24,18.502,18.543,18.05,18.213,748759,0
2007-01-25,18.238,18.353,17.967,18.133,960002,0
2007-01-26,18.09,18.09,17.638,17.786,909245,0
2007-01-29,18.485,18.731,18.361,18.508,1298506,0
2007-01-30,18.411,18.543,18.099,18.444,1533302,0
2007-01-31,18.396,18.566,18.165,18.321,1206853,0
2007-02-01,18.346,18.938,18.149,18.33,802804,0
2007-02-02,18.566,18.749,18.396,18.426,735978,0
2007-02-05,18.502,18.837,18.353,18.723,1186033,0
2007-02-06,18.707,18.731,18.557,18.707,850089,0
2007-02-07,18.707,18.731,18.557,18.707,708041,0
2007-02-08,18.666,18.781,18.625,18.674,545546,0
2007-02-09,18.689,18.707,18.294,18.411,524186,0
2007-02-12,18.379,18.379,18.025,18.206,700862,0
2007-02-13,18.213,18.37,17.976,18.198,574655,0
2007-02-14,18.181,18.37,18.181,18.264,412812,0
2007-02-15,18.133,18.404,18.124,18.312,697274,0
2007-02-16,18.339,18.551,18.165,18.517,765555,0
2007-02-20,18.508,18.845,18.396,18.774,1054397,0
2007-02-21,18.789,19.003,18.707,18.938,1146600,0
2007-02-22,18.938,18.938,18.543,18.757,596485,0
2007-02-23,18.731,18.731,18.321,18.379,604883,0
2007-02-26,18.444,18.462,18.247,18.418,509215,0
2007-02-27,17.524,18.379,17.376,18.034,770119,0
2007-02-28,18.034,18.206,17.828,18.058,936997,0
2007-03-01,17.687,18.115,17.476,18.042,919141,0
2007-03-02,18.001,18.099,17.425,17.459,731592,0
2007-03-05,17.294,17.723,17.286,17.607,1002724,0
2007-03-06,17.802,18.133,17.739,18.09,1015140,0
2007-03-07,18.099,18.609,18.042,18.453,1275866,0
2007-03-08,18.609,18.625,18.294,18.462,838770,0
2007-03-09,18.508,18.757,18.478,18.65,596304,0
2007-03-12,18.379,18.723,18.238,18.683,1072653,0
2007-03-13,18.566,18.585,18.339,18.462,2208844,0
2007-03-14,18.426,18.74,18.411,18.74,1211597,0
2007-03-15,18.74,18.845,18.592,18.658,852096,0
2007-03-16,18.65,18.674,18.264,18.387,888434,0
2007-03-19,18.426,18.731,18.281,18.592,520898,0
2007-03-20,18.508,18.575,18.247,18.551,380313,0
2007-03-21,18.585,18.938,18.485,18.929,471785,0
2007-03-22,19.003,19.439,18.985,19.332,728494,0
2007-03-23,19.363,19.659,19.249,19.643,1049831,0
2007-03-26,19.685,19.717,19.429,19.668,1378657,0
2007-03-27,19.611,19.801,19.495,19.774,1241540,0
2007-03-28,19.76,19.93,19.405,19.892,1512484,0
2007-03-29,20.153,20.293,20.015,20.284,1605600,0
2007-03-30,20.366,20.4,20.015,20.12,992841,0
2007-04-02,20.136,20.144,19.823,20.105,766833,0
2007-04-03,20.128,20.284,20.061,20.097,707131,0
2007-04-04,20.12,20.268,19.997,20.252,637203,0
2007-04-05,20.252,20.498,20.194,20.383,1023904,0
2007-04-09,20.416,20.457,20.3,20.432,678651,0
2007-04-10,20.351,20.465,20.293,20.383,1415174,0
2007-04-11,20.424,20.482,20.17,20.3,901396,0
2007-04-12,20.186,20.448,19.997,20.448,457543,0
2007-04-13,20.432,20.498,20.136,20.498,846985,0
2007-04-16,20.515,20.702,20.351,20.448,1165768,0
2007-04-17,20.448,20.465,20.12,20.317,837492,0
2007-04-18,20.325,20.366,20.136,20.21,582794,0
2007-04-19,19.332,19.752,19.1,19.512,2889143,0
2007-04-20,19.752,19.857,19.628,19.801,1612903,0
2007-04-23,19.774,20.015,19.577,19.857,964748,0
2007-04-24,19.823,19.857,19.611,19.791,582245,0
2007-04-25,19.875,19.964,19.603,19.883,593564,0
2007-04-26,19.883,19.883,19.643,19.774,492234,0
2007-04-27,19.743,19.774,19.397,19.545,584619,0
2007-04-30,19.512,19.528,19.266,19.363,744923,0
2007-05-01,19.413,19.487,19.225,19.446,766833,0
2007-05-02,19.495,19.972,19.429,19.922,660940,0
2007-05-03,19.988,20.12,19.875,20.023,685586,0
2007-05-04,20.105,20.105,19.512,19.628,681566,0
2007-05-07,19.568,19.875,19.553,19.774,360174,0
2007-05-08,19.659,19.964,19.603,19.947,649437,0
2007-05-09,19.823,20.12,19.791,19.997,458639,0
2007-05-10,19.907,19.972,19.495,19.685,457178,0
2007-05-11,19.726,19.823,19.628,19.692,265285,0
2007-05-14,19.685,19.801,19.528,19.668,508304,0
2007-05-15,19.643,19.93,19.332,19.349,490409,0
2007-05-16,19.332,19.446,19.167,19.363,843700,0
2007-05-17,19.349,19.363,19.152,19.266,409157,0
2007-05-18,19.274,19.603,18.994,19.562,476897,0
2007-05-21,19.577,19.791,19.363,19.774,385423,0
2007-05-22,19.708,19.708,19.429,19.473,659658,0
2007-05-23,19.512,19.717,19.307,19.528,839317,0
2007-05-24,19.545,19.643,19.266,19.315,437823,0
2007-05-25,19.357,19.628,19.298,19.429,404412,0
2007-05-29,19.495,19.76,19.363,19.603,328098,0
2007-05-30,19.307,19.332,19.184,19.231,606710,0
2007-05-31,19.307,19.512,19.307,19.446,962376,0
2007-06-01,19.495,19.801,19.495,19.692,527837,0
2007-06-04,19.659,19.907,19.628,19.774,528019,0
2007-06-05,19.677,19.7,19.503,19.512,413907,0
2007-06-06,19.363,19.405,19.152,19.266,550475,0
2007-06-07,19.231,19.429,18.757,18.789,798601,0
2007-06-08,18.789,18.789,18.462,18.689,1073381,0
2007-06-11,18.674,18.92,18.294,18.854,599773,0
2007-06-12,18.757,18.781,18.508,18.592,676640,0
2007-06-13,18.566,18.74,18.453,18.592,434720,0
2007-06-14,18.625,18.872,18.557,18.674,641585,0
2007-06-15,19.717,19.717,18.689,18.822,1668229,0
2007-06-18,18.837,18.872,18.609,18.774,722468,0
2007-06-19,18.707,19.003,18.625,18.954,538611,0
2007-06-20,19.021,19.1,18.74,18.757,357673,0
2007-06-21,18.674,18.872,18.543,18.683,498623,0
2007-06-22,18.683,18.683,18.273,18.557,598858,0
2007-06-25,18.543,18.707,18.37,18.404,598313,0
2007-06-26,18.462,18.938,18.353,18.765,1371168,0
2007-06-27,18.65,19.167,18.592,19.167,1181470,0
2007-06-28,19.184,19.545,19.117,19.357,1606333,0
2007-06-29,19.379,19.512,18.994,19.134,1058780,0
2007-07-02,19.167,19.231,19.085,19.167,480365,0
2007-07-03,19.143,19.373,19.068,19.2,210696,0
2007-07-05,19.266,19.481,19.011,19.184,356212,0
2007-07-06,19.225,19.349,19.1,19.282,307098,0
2007-07-09,19.257,19.332,19.192,19.231,408613,0
2007-07-10,19.184,19.298,18.854,19.044,436981,0
2007-07-11,19.003,19.595,18.906,19.545,1181652,0
2007-07-12,19.743,20.571,19.726,20.268,1317675,0
2007-07-13,20.351,20.4,19.972,20.069,459185,0
2007-07-16,20.334,20.383,19.595,19.767,785457,0
2007-07-17,19.823,20.069,19.783,19.783,412630,0
2007-07-18,19.668,19.752,19.363,19.536,385240,0
2007-07-19,19.634,19.677,19.373,19.545,266017,0
2007-07-20,19.495,19.536,19.184,19.315,889527,0
2007-07-23,19.323,19.659,19.184,19.446,570924,0
2007-07-24,19.282,19.282,18.806,18.945,770485,0
2007-07-25,19.577,21.493,19.363,21.385,2885117,0
2007-07-26,21.031,22.57,21.031,21.979,2120658,0
2007-07-27,21.945,21.979,21.108,21.108,1654351,0
2007-07-30,21.108,21.295,20.696,21.246,766286,0
2007-07-31,21.335,21.468,21.014,21.056,683391,0
2007-08-01,21.137,21.954,21.137,21.623,1041251,0
2007-08-02,21.813,22.191,21.762,21.995,1330453,0
2007-08-03,21.646,21.847,21.137,21.285,1482358,0
2007-08-06,21.777,21.786,21.353,21.786,1379204,0
2007-08-07,21.731,22.728,21.623,22.631,2162651,0
2007-08-08,22.586,23.51,22.578,23.027,2552273,0
2007-08-09,22.735,24.276,22.693,23.169,2903194,0
2007-08-10,22.799,23.141,22.132,22.47,1549733,0
2007-08-13,22.47,22.894,22.174,22.789,1139293,0
2007-08-14,22.754,22.857,22.118,22.289,816312,0
2007-08-15,22.298,22.746,21.672,21.748,612005,0
2007-08-16,21.699,21.945,21.006,21.515,1184210,0
2007-08-17,22.455,22.964,21.515,21.945,1092369,0
2007-08-20,21.995,22.224,21.662,21.945,502278,0
2007-08-21,22.125,22.241,21.813,21.926,314767,0
2007-08-22,22.182,22.617,21.901,22.14,383415,0
2007-08-23,22.264,22.271,21.638,21.69,411716,0
2007-08-24,21.662,21.995,21.616,21.847,504647,0
2007-08-27,21.716,21.909,21.6,21.74,405325,0
2007-08-28,21.681,21.87,21.485,21.515,512317,0
2007-08-29,21.69,21.926,21.468,21.885,485840,0
2007-08-30,21.716,22.041,21.662,21.865,413177,0
2007-08-31,22.174,22.174,21.74,21.856,422853,0
2007-09-04,21.794,22.101,21.748,21.756,445859,0
2007-09-05,21.699,21.839,21.515,21.632,254515,0
2007-09-06,21.74,21.847,21.515,21.786,183126,0
2007-09-07,21.468,21.681,21.253,21.444,353107,0
2007-09-10,21.672,22.041,21.515,21.945,467949,0
2007-09-11,22.008,22.355,21.877,22.314,252145,0
2007-09-12,22.224,22.387,21.962,22.025,242286,0
2007-09-13,22.076,22.125,21.794,21.847,331932,0
2007-09-14,21.567,21.567,20.99,21.452,493329,0
2007-09-17,21.435,21.468,20.54,20.578,631908,0
2007-09-18,20.653,21.632,20.653,21.303,694165,0
2007-09-19,21.632,22.041,21.493,21.6,431438,0
2007-09-20,21.541,21.662,21.04,21.23,374833,0
2007-09-21,21.418,21.515,20.893,21.253,913991,0
2007-09-24,21.285,21.748,21.253,21.392,311296,0
2007-09-25,21.295,21.435,21.171,21.353,281356,0
2007-09-26,21.515,21.69,21.418,21.567,221470,0
2007-09-27,21.646,21.813,21.344,21.4,280079,0
2007-09-28,21.344,21.344,20.662,20.86,582794,0
2007-10-01,20.86,21.632,20.86,21.532,415368,0
2007-10-02,21.515,21.74,21.137,21.541,322984,0
2007-10-03,21.444,21.507,21.27,21.468,339413,0
2007-10-04,21.532,21.865,21.385,21.662,213069,0
2007-10-05,21.893,21.962,21.638,21.777,324624,0
2007-10-08,21.777,21.926,21.74,21.794,184222,0
2007-10-09,21.762,21.926,21.146,21.856,673170,0
2007-10-10,21.893,21.945,20.893,21.654,439468,0
2007-10-11,21.723,21.877,21.238,21.368,392180,0
2007-10-12,21.328,21.762,21.328,21.46,230418,0
2007-10-15,21.392,21.549,21.146,21.322,331195,0
2007-10-16,21.277,21.392,20.851,20.885,306914,0
2007-10-17,21.056,21.108,20.482,20.696,423039,0
2007-10-18,20.679,21.137,20.53,20.851,505016,0
2007-10-19,20.843,20.967,20.547,20.547,595025,0
2007-10-22,20.432,20.951,20.069,20.729,550296,0
2007-10-23,19.167,20.82,18.256,20.82,3449289,0
2007-10-24,20.662,21.716,20.293,21.567,1283168,0
2007-10-25,21.6,21.995,21.5,21.591,1260161,0
2007-10-26,21.794,21.979,21.303,21.979,561253,0
2007-10-29,22.255,22.487,21.995,22.438,615473,0
2007-10-30,22.33,22.684,21.909,21.962,653817,0
2007-10-31,21.962,22.305,21.654,22.207,538427,0
2007-11-01,22.182,22.182,21.6,21.616,666050,0
2007-11-02,21.831,21.979,21.362,21.877,425594,0
2007-11-05,21.623,21.716,21.368,21.5,719908,0
2007-11-06,21.532,21.839,21.418,21.803,273321,0
2007-11-07,21.5,21.893,21.452,21.794,896282,0
2007-11-08,21.962,22.101,21.409,22.001,477078,0
2007-11-09,21.769,22.093,21.583,21.803,411716,0
2007-11-12,21.865,22.494,21.756,21.847,772129,0
2007-11-13,22.05,22.05,21.707,21.962,412448,0
2007-11-14,22.008,22.093,21.672,21.731,487486,0
2007-11-15,21.583,22.101,21.583,21.847,360596,0
2007-11-16,21.877,22.241,21.5,21.935,568551,0
2007-11-19,21.777,21.954,21.277,21.681,421941,0
2007-11-20,21.632,21.87,21.221,21.435,422121,0
2007-11-21,21.353,21.803,21.238,21.238,292493,0
2007-11-23,21.238,21.748,21.238,21.485,140586,0
2007-11-26,21.468,21.468,20.916,21.031,715346,0
2007-11-27,21.091,21.353,20.82,21.056,441299,0
2007-11-28,21.303,21.918,21.221,21.918,411901,0
2007-11-29,21.877,22.041,21.452,21.5,331195,0
2007-11-30,21.731,21.769,21.377,21.507,422306,0
2007-12-03,21.452,21.877,21.205,21.253,470873,0
2007-12-04,21.074,21.27,20.876,20.876,664775,0
2007-12-05,21.122,21.468,20.99,21.435,477629,0
2007-12-06,21.322,21.979,21.322,21.847,611459,0
2007-12-07,21.865,22.746,21.662,22.241,530578,0
2007-12-10,22.241,22.857,22.11,22.518,557963,0
2007-12-11,22.586,22.693,21.468,21.549,660393,0
2007-12-12,22.076,22.232,21.006,21.238,508120,0
2007-12-13,21.188,21.583,20.976,21.5,292678,0
2007-12-14,21.452,21.877,21.197,21.6,443665,0
2007-12-17,21.46,21.681,21.213,21.27,376841,0
2007-12-18,21.4,21.731,20.959,21.681,426143,0
2007-12-19,21.699,22.355,21.672,22.11,580785,0
2007-12-20,22.289,22.973,22.248,22.834,517248,0
2007-12-21,23.35,23.413,22.973,23.159,918007,0
2007-12-24,23.281,23.537,23.193,23.342,169187,0
2007-12-26,23.325,24.383,23.265,23.974,642499,0
2007-12-27,23.974,24.013,23.244,23.244,507023,0
2007-12-28,23.244,23.883,23.244,23.274,618577,0
2007-12-31,23.126,23.627,23.126,23.244,508483,0
2008-01-02,23.184,23.563,22.754,23.044,783813,0
2008-01-03,23.112,23.112,22.42,22.639,776692,0
2008-01-04,22.387,22.834,21.885,22.5,623873,0
2008-01-07,22.648,23.826,22.578,23.38,751497,0
2008-01-08,23.473,23.765,22.667,22.684,882767,0
2008-01-09,22.631,23.079,22.371,22.799,491684,0
2008-01-10,22.61,23.226,22.33,22.93,440197,0
2008-01-11,22.718,23.079,22.676,22.87,768475,0
2008-01-14,23.027,23.659,22.879,23.482,574573,0
2008-01-15,23.193,23.45,22.93,23.193,394433,0
2008-01-16,23.176,23.765,23.141,23.614,617065,0
2008-01-17,23.737,23.743,23.027,23.226,708104,0
2008-01-18,23.308,23.308,22.446,22.735,917608,0
2008-01-22,21.87,22.816,21.87,22.494,784703,0
2008-01-23,22.076,22.735,21.616,22.617,843150,0
2008-01-24,22.739,22.973,21.777,21.777,805539,0
2008-01-25,21.987,22.241,21.567,21.716,564354,0
2008-01-28,21.707,22.305,21.575,22.255,585347,0
2008-01-29,22.322,22.42,21.877,22.241,728312,0
2008-01-30,22.14,22.617,21.865,22.305,854105,0
2008-01-31,22.191,22.834,22.008,22.631,719183,0
2008-02-01,22.735,23.141,22.535,22.667,493179,0
2008-02-04,22.578,22.964,22.305,22.667,655003,0
2008-02-05,23.141,25.116,23.141,24.252,2629253,0
2008-02-06,24.391,24.391,23.619,23.704,1160613,0
2008-02-07,23.554,24.252,23.537,24.006,898878,0
2008-02-08,23.932,24.097,23.704,23.907,665291,0
2008-02-11,23.867,24.26,23.867,24.031,999857,0
2008-02-12,24.153,24.853,24.047,24.638,1088196,0
2008-02-13,24.829,24.909,24.621,24.802,1041798,0
2008-02-14,24.901,24.901,24.442,24.468,965845,0
2008-02-15,24.203,24.367,23.619,23.914,868032,0
2008-02-19,24.129,24.426,23.898,24.047,1189137,0
2008-02-20,23.914,24.212,23.678,24.17,1117688,0
2008-02-21,24.236,24.31,23.598,23.782,883776,0
2008-02-22,23.65,23.94,23.29,23.86,726253,0
2008-02-25,23.817,24.359,23.817,24.097,978914,0
2008-02-26,23.966,24.391,23.966,24.129,635226,0
2008-02-27,23.94,24.276,23.606,23.627,764642,0
2008-02-28,23.491,24.055,23.373,23.966,676273,0
2008-02-29,23.719,23.826,23.491,23.537,554586,0
2008-03-03,23.598,24.327,23.589,24.129,970046,0
2008-03-04,23.923,24.162,23.589,24.063,1318546,0
2008-03-05,24.063,24.196,23.619,23.686,578776,0
2008-03-06,23.554,23.817,23.112,23.202,616936,0
2008-03-07,22.995,23.274,22.886,23.035,442430,0
2008-03-10,23.112,23.405,22.684,22.842,570026,0
2008-03-11,23.373,23.563,22.746,23.027,860964,0
2008-03-12,23.159,23.606,23.044,23.249,729951,0
2008-03-13,23.003,23.843,22.894,23.458,666050,0
2008-03-14,23.431,23.65,22.762,22.948,1171794,0
2008-03-17,22.718,23.518,22.702,23.003,828911,0
2008-03-18,23.396,23.851,23.176,23.834,570379,0
2008-03-19,24.088,24.359,23.65,23.65,1033545,0
2008-03-20,24.26,24.318,22.78,23.095,2152792,0
2008-03-24,23.07,23.126,22.47,22.995,1132909,0
2008-03-25,23.169,23.29,22.886,22.973,1058735,0
2008-03-26,22.816,22.849,22.215,22.255,1327549,0
2008-03-27,22.347,22.603,22.059,22.322,1572306,0
2008-03-28,22.404,22.446,21.893,21.962,939554,0
2008-03-31,22.174,22.174,21.409,21.549,1861284,0
2008-04-01,21.794,22.008,21.353,22.008,2630039,0
2008-04-02,21.856,22.059,21.662,21.962,1305754,0
2008-04-03,21.831,22.371,21.803,22.271,751350,0
2008-04-04,22.241,22.879,22.241,22.657,687328,0
2008-04-07,22.879,22.879,22.305,22.377,577132,0
2008-04-08,22.198,22.631,22.198,22.455,539156,0
2008-04-09,22.395,22.617,22.347,22.455,430523,0
2008-04-10,22.494,22.98,22.412,22.849,1038147,0
2008-04-11,22.886,22.886,22.455,22.561,466673,0
2008-04-14,22.676,22.676,22.041,22.347,1412023,0
2008-04-15,22.446,22.446,21.769,21.803,1314698,0
2008-04-16,22.059,22.14,21.662,22.008,533072,0
2008-04-17,21.954,21.962,21.583,21.662,729296,0
2008-04-18,21.979,22.182,21.847,21.926,394607,0
2008-04-21,21.877,22.617,21.723,22.314,1013096,0
2008-04-22,23.176,24.645,22.989,23.949,2048568,0
2008-04-23,24.212,24.645,24.039,24.359,1376257,0
2008-04-24,24.303,25.665,24.303,25.279,1492916,0
2008-04-25,25.049,25.592,24.722,25.279,807089,0
2008-04-28,25.147,25.657,25.102,25.443,1278462,0
2008-04-29,25.519,25.804,25.452,25.642,706424,0
2008-04-30,24.399,25.402,24.391,24.82,1399269,0
2008-05-01,24.753,25.271,24.653,25.198,780944,0
2008-05-02,25.354,25.377,24.549,24.589,733209,0
2008-05-05,24.505,24.777,24.475,24.653,916156,0
2008-05-06,24.786,26.332,24.483,24.97,600999,0
2008-05-07,24.951,25.04,24.426,24.442,493959,0
2008-05-08,24.589,25.057,24.426,25.016,1010649,0
2008-05-09,24.794,25.13,24.606,25.03,521819,0
2008-05-12,25.198,25.575,24.885,25.411,716312,0
2008-05-13,25.493,25.774,25.33,25.774,506389,0
2008-05-14,25.738,25.862,25.33,25.443,532624,0
2008-05-15,25.347,25.51,24.917,25.394,312518,0
2008-05-16,25.519,25.519,24.942,25.279,446388,0
2008-05-19,25.171,25.795,25.171,25.469,511290,0
2008-05-20,25.312,26.306,25.312,25.534,863134,0
2008-05-21,25.501,25.847,25.478,25.69,873684,0
2008-05-22,25.774,26.256,25.69,25.985,716910,0
2008-05-23,25.795,25.971,25.427,25.55,444224,0
2008-05-27,25.624,26.052,25.469,25.774,649636,0
2008-05-28,25.921,26.103,25.592,25.774,406412,0
2008-05-29,25.912,26.471,25.624,26.009,473098,0
2008-05-30,25.985,26.315,25.831,26.001,691224,0
2008-06-02,26.026,26.209,25.575,26.052,995103,0
2008-06-03,26.2,26.2,25.418,25.756,959755,0
2008-06-04,25.69,26.512,25.609,26.306,1024379,0
2008-06-05,26.282,27.071,26.248,27.002,857233,0
2008-06-06,26.774,27.251,26.587,26.626,871682,0
2008-06-09,26.774,26.922,26.332,26.603,987718,0
2008-06-10,26.357,26.765,26.142,26.166,1120136,0
2008-06-11,26.044,26.124,25.411,25.411,944648,0
2008-06-12,25.559,25.746,25.411,25.624,1406236,0
2008-06-13,25.657,25.887,25.55,25.633,935812,0
2008-06-16,25.592,26.273,25.51,26.06,1778611,0
2008-06-17,25.954,26.348,25.707,25.921,1407208,0
2008-06-18,25.738,26.74,25.732,26.413,1557637,0
2008-06-19,26.396,26.561,26.001,26.544,707079,0
2008-06-20,25.461,25.856,24.82,25.312,3268885,0
2008-06-23,25.418,25.651,25.216,25.377,1601077,0
2008-06-24,25.302,25.567,24.933,25.198,997205,0
2008-06-25,25.225,25.756,25.016,25.756,1212178,0
2008-06-26,25.418,25.69,25.246,25.37,1017477,0
2008-06-27,25.452,25.788,25.33,25.362,2325363,0
2008-06-30,25.302,25.443,25.024,25.024,1036430,0
2008-07-01,24.769,24.933,24.549,24.722,952141,0
2008-07-02,24.638,24.933,24.505,24.606,998836,0
2008-07-03,24.614,24.638,24.203,24.228,313110,0
2008-07-07,24.294,24.744,24.114,24.583,1220684,0
2008-07-08,24.621,25.69,24.614,25.624,1260250,0
2008-07-09,25.681,26.332,25.624,25.69,1036021,0
2008-07-10,25.69,26.108,25.339,25.912,759469,0
2008-07-11,25.774,26.357,25.525,26.265,987540,0
2008-07-14,26.422,26.733,25.954,26.166,881348,0
2008-07-15,26.116,26.842,25.839,26.348,1492814,0
2008-07-16,26.503,27.202,26.43,26.842,797593,0
2008-07-17,26.842,27.187,26.389,27.087,966011,0
2008-07-18,27.087,27.243,26.463,26.79,591928,0
2008-07-21,26.94,26.958,26.133,26.315,902538,0
2008-07-22,26.133,27.104,26.133,27.087,941375,0
2008-07-23,27.104,27.481,26.711,27.002,913705,0
2008-07-24,27.926,28.154,26.48,26.626,1993596,0
2008-07-25,26.626,27.227,26.209,27.071,1171120,0
2008-07-28,26.857,27.16,26.116,26.422,1718650,0
2008-07-29,27.333,27.382,25.525,25.633,2233684,0
2008-07-30,25.665,25.746,25.179,25.347,1124465,0
2008-07-31,25.179,25.354,24.645,25.147,1421870,0
2008-08-01,25.147,25.225,24.336,24.737,1462407,0
2008-08-04,24.614,24.978,24.589,24.786,1040173,0
2008-08-05,24.926,25.109,24.744,24.97,1232674,0
2008-08-06,24.97,25.198,24.653,24.992,992645,0
2008-08-07,24.901,25.122,24.885,24.942,922519,0
2008-08-08,24.917,25.279,24.917,25.156,742536,0
2008-08-11,25.102,25.271,24.985,25.109,791122,0
2008-08-12,25.231,25.231,24.901,25.163,591862,0
2008-08-13,25.092,25.452,24.875,25.302,538421,0
2008-08-14,25.262,25.394,25.057,25.302,1236538,0
2008-08-15,25.279,25.839,25.04,25.295,1106769,0
2008-08-18,25.411,25.452,25.049,25.116,539325,0
2008-08-19,25.04,25.246,25.03,25.147,565284,0
2008-08-20,25.179,25.435,25.03,25.13,1073580,0
2008-08-21,24.885,25.13,24.689,25.04,772775,0
2008-08-22,25.13,25.32,25.049,25.207,610111,0
2008-08-25,25.207,25.207,24.869,24.926,511409,0
2008-08-26,24.926,25.04,24.838,24.992,630575,0
2008-08-27,24.951,25.525,24.926,25.231,558859,0
2008-08-28,25.279,25.633,25.102,25.461,606652,0
2008-08-29,25.386,25.493,25.163,25.262,592630,0
2008-09-02,25.486,25.642,25.024,25.207,796939,0
2008-09-03,25.116,25.312,25.049,25.231,1179656,0
2008-09-04,25.116,25.295,24.885,24.917,1061200,0
2008-09-05,24.875,25.016,24.589,24.744,777468,0
2008-09-08,25.225,25.486,24.985,25.312,761066,0
2008-09-09,25.394,25.87,25.312,25.461,845291,0
2008-09-10,25.642,25.795,24.951,25.122,1320994,0
2008-09-11,24.82,25.493,24.558,25.008,1000544,0
2008-09-12,24.73,25.246,24.606,24.985,570367,0
2008-09-15,24.145,25.246,24.097,24.786,568514,0
2008-09-16,24.598,25.207,24.598,25.207,1047123,0
2008-09-17,24.861,26.133,24.802,25.609,1593300,0
2008-09-18,25.954,26.544,25.738,26.29,1722647,0
2008-09-19,26.61,27.636,26.184,26.363,2105255,0
2008-09-22,26.142,26.727,25.903,26.217,908182,0
2008-09-23,26.133,26.618,26.095,26.29,764044,0
2008-09-24,30.126,30.126,26.306,26.446,778743,0
2008-09-25,26.57,26.578,25.912,26.233,663336,0
2008-09-26,26.052,27.01,25.896,26.966,660335,0
2008-09-29,26.702,26.974,25.583,26.116,1254133,0
2008-09-30,26.256,26.74,25.609,26.561,1098161,0
2008-10-01,26.48,26.503,25.87,26.044,660862,0
2008-10-02,25.795,26.57,25.302,25.443,686579,0
2008-10-03,25.723,25.945,24.926,24.926,774007,0
2008-10-06,24.645,24.769,23.249,24.097,1199558,0
2008-10-07,24.31,24.706,23.38,23.633,1402312,0
2008-10-08,23.244,23.834,22.98,23.027,1545265,0
2008-10-09,23.112,23.176,21.322,21.322,1572828,0
2008-10-10,20.916,21.074,19.685,20.86,2755365,0
2008-10-13,22.025,22.041,21.27,22.041,928543,0
2008-10-14,22.429,22.71,21.716,22.174,1144424,0
2008-10-15,21.87,22.305,20.515,20.515,824434,0
2008-10-16,20.416,21.205,19.692,21.137,929645,0
2008-10-17,20.679,21.893,19.692,20.851,1008869,0
2008-10-20,20.959,21.567,20.71,21.567,616139,0
2008-10-21,21.295,21.623,21.074,21.277,531751,0
2008-10-22,20.851,21.122,20.229,20.482,688945,0
2008-10-23,20.578,20.696,19.422,20.252,979115,0
2008-10-24,19.495,20.811,19.117,20.482,1087148,0
2008-10-27,20.416,20.597,19.76,20.334,800837,0
2008-10-28,20.811,21.909,20.53,21.507,2039070,0
2008-10-29,21.731,23.244,21.426,22.455,1368149,0
2008-10-30,22.93,23.159,22.207,22.455,1148866,0
2008-10-31,22.338,24.013,22.232,23.704,1360380,0
2008-11-03,23.834,24.408,23.299,24.276,911392,0
2008-11-04,24.294,24.737,24.097,24.129,1137017,0
2008-11-05,23.956,23.956,22.526,22.617,1276432,0
2008-11-06,22.412,23.095,22.412,22.5,739732,0
2008-11-07,22.578,23.044,22.248,22.617,828443,0
2008-11-10,22.956,23.027,22.255,22.446,587616,0
2008-11-11,22.232,22.322,21.756,22.084,977189,0
2008-11-12,21.847,21.865,20.976,21.091,659389,0
2008-11-13,21.137,22.87,21.13,22.78,1409986,0
2008-11-14,22.364,22.865,21.444,21.468,821015,0
2008-11-17,21.377,21.777,21.091,21.197,637699,0
2008-11-18,21.285,21.865,20.662,21.303,688068,0
2008-11-19,21.335,22.093,20.967,21.04,2087274,0
2008-11-20,20.867,21.285,20.046,20.128,1222357,0
2008-11-21,20.17,21.485,19.783,21.362,1730273,0
2008-11-24,21.6,22.198,21.335,21.971,1193405,0
2008-11-25,22.207,22.224,21.091,21.995,1118129,0
2008-11-26,21.27,22.624,21.27,22.624,607144,0
2008-11-28,22.487,22.78,22.041,22.746,272833,0
2008-12-01,22.076,22.156,20.53,20.629,1145237,0
2008-12-02,20.976,21.385,20.416,21.353,674753,0
2008-12-03,20.924,21.549,20.53,21.238,962302,0
2008-12-04,21.108,21.205,19.677,20.325,1426516,0
2008-12-05,20.153,20.843,19.521,20.843,938777,0
2008-12-08,21.221,21.654,20.547,20.811,823036,0
2008-12-09,20.597,21.435,20.556,20.843,967162,0
2008-12-10,20.942,21.197,20.284,20.613,760745,0
2008-12-11,20.523,20.523,19.752,20.005,1099328,0
2008-12-12,19.726,20.851,19.677,20.729,680460,0
2008-12-15,20.753,20.867,19.883,20.229,952002,0
2008-12-16,20.194,20.942,20.194,20.811,936424,0
2008-12-17,20.597,20.777,20.194,20.474,1380543,0
2008-12-18,20.432,20.893,19.93,20.597,1430313,0
2008-12-19,20.719,21.777,20.219,20.4,1189912,0
2008-12-22,20.407,20.416,19.257,19.692,1120670,0
2008-12-23,19.849,20.276,19.752,20.201,981668,0
2008-12-24,20.153,20.392,19.997,20.259,426848,0
2008-12-26,20.334,20.71,20.201,20.613,339546,0
2008-12-29,20.515,20.916,20.515,20.811,976600,0
2008-12-30,20.876,21.146,20.144,20.613,957225,0
2008-12-31,20.71,20.86,20.334,20.621,782489,0
2009-01-02,20.662,20.851,20.201,20.769,642894,0
2009-01-05,20.736,20.942,20.268,20.482,980654,0
2009-01-06,20.646,20.736,19.726,19.774,959640,0
2009-01-07,19.446,19.84,19.363,19.562,1026476,0
2009-01-08,19.363,20.317,19.068,20.268,1441451,0
2009-01-09,20.259,20.383,19.857,19.988,913637,0
2009-01-12,20.023,20.392,19.947,20.097,708688,0
2009-01-13,19.997,20.827,19.774,20.523,727398,0
2009-01-14,20.177,20.482,20.128,20.3,852579,0
2009-01-15,20.3,20.885,20.078,20.876,1341601,0
2009-01-16,21.048,21.609,20.762,21.567,1247721,0
2009-01-20,21.532,21.748,21.238,21.362,1649164,0
2009-01-21,21.5,22.355,21.444,22.001,1979815,0
2009-01-22,21.716,22.255,21.485,21.962,1036565,0
2009-01-23,21.6,22.041,21.409,21.762,838406,0
2009-01-26,21.839,22.059,21.646,21.831,645635,0
2009-01-27,21.786,22.198,21.786,22.016,737940,0
2009-01-28,22.224,22.42,22.001,22.271,546342,0
2009-01-29,21.926,22.132,21.558,21.877,648555,0
2009-01-30,22.076,22.166,21.575,21.777,637267,0
2009-02-02,21.583,22.041,21.549,21.893,666569,0
2009-02-03,22.076,22.956,21.769,22.71,929814,0
2009-02-04,22.735,22.912,22.271,22.338,693292,0
2009-02-05,22.289,23.009,22.289,23.009,929978,0
2009-02-06,21.822,23.325,21.385,21.847,1833310,0
2009-02-09,21.971,21.971,21.031,21.681,1074425,0
2009-02-10,21.591,21.646,20.578,20.811,1385056,0
2009-02-11,20.843,20.999,20.523,20.942,1105235,0
2009-02-12,20.885,21.452,20.482,21.418,1216074,0
2009-02-13,21.452,21.46,20.876,21.014,597980,0
2009-02-17,20.432,20.54,20.144,20.284,817617,0
2009-02-18,20.366,20.424,19.717,20.111,1155941,0
2009-02-19,20.284,20.448,19.774,19.972,1015141,0
2009-02-20,19.743,20.515,19.743,20.17,1322114,0
2009-02-23,20.276,20.309,19.357,19.429,783062,0
2009-02-24,19.734,19.883,18.969,19.379,1224888,0
2009-02-25,19.315,19.503,18.796,19.143,1186901,0
2009-02-26,19.249,19.266,17.615,17.778,1737591,0
2009-02-27,17.476,18.566,17.476,18.462,1857019,0
2009-03-02,18.072,18.115,17.129,17.164,1221267,0
2009-03-03,17.227,17.418,16.867,17.145,1431637,0
2009-03-04,17.376,17.468,16.701,17.227,1101992,0
2009-03-05,17.179,17.754,17.032,17.631,1612798,0
2009-03-06,17.819,18.01,17.154,17.507,1352888,0
2009-03-09,17.54,17.54,16.684,16.859,977115,0
2009-03-10,17.286,17.769,17.048,17.459,1489991,0
2009-03-11,17.687,17.769,16.877,16.899,832389,0
2009-03-12,16.785,17.671,16.539,17.6,1092431,0
2009-03-13,17.591,18.05,17.392,17.967,732222,0
2009-03-16,18.173,18.189,17.705,17.754,7279634,0
2009-03-17,17.696,18.527,17.696,18.462,2035534,0
2009-03-18,18.462,19.611,18.462,19.257,1268045,0
2009-03-19,19.464,19.487,18.625,18.845,1030571,0
2009-03-20,18.592,19.167,18.346,18.346,1310393,0
2009-03-23,18.625,18.954,18.115,18.888,808761,0
2009-03-24,18.609,18.872,18.37,18.575,1135022,0
2009-03-25,18.74,19.117,18.453,19.003,853473,0
2009-03-26,18.994,19.266,18.731,19.266,860269,0
2009-03-27,19.2,19.397,18.674,18.757,646414,0
2009-03-30,18.426,18.609,18.181,18.527,755437,0
2009-03-31,18.707,18.749,18.133,18.149,1120509,0
2009-04-01,17.934,18.025,17.368,17.967,1065805,0
2009-04-02,18.213,18.534,18.066,18.149,882374,0
2009-04-03,18.206,18.396,17.836,17.983,690685,0
2009-04-06,17.894,18.133,17.638,17.869,576839,0
2009-04-07,17.713,18.025,17.531,17.615,618202,0
2009-04-08,17.582,17.918,17.54,17.81,529470,0
2009-04-09,18.181,18.444,17.86,18.379,666858,0
2009-04-13,18.229,18.312,17.983,18.149,783427,0
2009-04-14,19.152,19.823,18.837,19.643,1577425,0
2009-04-15,19.634,19.857,19.225,19.545,642451,0
2009-04-16,19.717,19.832,19.464,19.76,704409,0
2009-04-17,19.801,19.857,19.455,19.717,626417,0
2009-04-20,19.495,19.84,19.397,19.568,615749,0
2009-04-21,18.37,19.528,18.361,19.167,1877647,0
2009-04-22,19.1,19.379,18.789,18.814,2016905,0
2009-04-23,18.822,18.881,18.173,18.469,770106,0
2009-04-24,18.557,18.74,18.346,18.543,692969,0
2009-04-27,18.294,18.689,18.281,18.462,592641,0
2009-04-28,18.346,19.117,18.346,18.837,757022,0
2009-04-29,18.897,19.315,18.551,19.108,679898,0
2009-04-30,19.152,19.446,18.994,18.994,650765,0
2009-05-01,18.897,18.977,18.625,18.938,535164,0
2009-05-04,19.134,19.134,18.837,19.037,438042,0
2009-05-05,18.977,19.134,18.666,18.872,741938,0
2009-05-06,19.037,19.052,18.411,18.881,590460,0
2009-05-07,19.011,19.446,18.837,19.167,504895,0
2009-05-08,19.397,19.875,19.1,19.875,829343,0
2009-05-11,19.643,19.964,19.332,19.397,553320,0
2009-05-12,19.528,19.677,19.249,19.413,474062,0
2009-05-13,19.167,19.349,19.037,19.092,840055,0
2009-05-14,19.231,19.373,18.938,18.977,415899,0
2009-05-15,18.977,19.076,18.543,18.658,805814,0
2009-05-18,18.757,18.888,18.264,18.575,968389,0
2009-05-19,18.658,18.689,18.247,18.273,804827,0
2009-05-20,18.387,18.658,18.312,18.404,611563,0
2009-05-21,18.281,18.444,17.992,18.189,724320,0
2009-05-22,18.213,18.339,17.951,18.173,405744,0
2009-05-26,18.081,19.126,17.926,18.969,873383,0
2009-05-27,18.96,19.315,18.774,19.029,1073879,0
2009-05-28,19.037,19.184,18.689,19.076,582854,0
2009-05-29,19.167,19.231,18.92,19.2,525514,0
2009-06-01,19.379,19.956,19.341,19.76,637497,0
2009-06-02,19.628,20.465,19.422,20.284,813997,0
2009-06-03,20.153,20.3,19.76,20.037,707502,0
2009-06-04,20.088,20.186,19.628,19.907,763481,0
2009-06-05,20.078,20.317,19.76,20.252,826113,0
2009-06-08,20.21,20.383,19.964,20.186,591483,0
2009-06-09,20.3,20.325,19.791,19.84,711093,0
2009-06-10,20.005,20.334,19.988,20.317,832022,0
2009-06-11,20.334,20.867,20.334,20.556,600885,0
2009-06-12,20.457,21.295,20.4,21.163,1096776,0
2009-06-15,20.976,21.171,20.646,21.1,991901,0
2009-06-16,21.181,21.328,20.907,21.146,670660,0
2009-06-17,21.188,22.305,21.188,21.901,1455048,0
2009-06-18,21.979,22.595,21.909,22.487,711044,0
2009-06-19,22.578,23.126,22.338,22.93,1747167,0
2009-06-22,22.799,22.879,22.305,22.364,738713,0
2009-06-23,22.429,22.535,21.979,22.11,937125,0
2009-06-24,22.264,22.624,22.093,22.586,844119,0
2009-06-25,22.61,23.473,22.543,23.325,1193569,0
2009-06-26,23.299,23.678,23.003,23.554,1156141,0
2009-06-29,23.554,23.99,23.503,23.932,1099359,0
2009-06-30,24.013,24.145,23.704,23.998,930287,0
2009-07-01,24.039,24.097,23.851,23.956,978009,0
2009-07-02,23.719,23.932,23.44,23.554,568882,0
2009-07-06,23.554,23.826,23.367,23.712,579380,0
2009-07-07,23.8,24.072,23.65,23.743,1395484,0
2009-07-08,23.907,24.031,23.589,24.006,1022330,0
2009-07-09,24.08,24.153,23.554,23.581,766561,0
2009-07-10,23.44,23.791,23.169,23.358,462472,0
2009-07-13,23.373,23.898,23.299,23.752,648462,0
2009-07-14,23.669,23.914,23.325,23.422,878635,0
2009-07-15,23.503,23.932,23.405,23.907,659816,0
2009-07-16,23.737,24.097,23.554,24.039,627517,0
2009-07-17,24.088,24.162,23.782,23.974,442764,0
2009-07-20,23.974,24.244,23.65,23.81,562941,0
2009-07-21,23.791,24.039,23.466,23.875,537561,0
2009-07-22,23.875,24.285,23.782,24.047,364663,0
2009-07-23,23.966,24.475,23.759,24.318,540588,0
2009-07-24,24.318,24.671,24.145,24.522,563183,0
2009-07-27,24.614,24.706,24.276,24.638,714840,0
2009-07-28,24.662,25.33,24.566,24.583,1321196,0
2009-07-29,25.216,25.216,24.697,24.999,739102,0
2009-07-30,24.917,25.295,24.522,24.589,669907,0
2009-07-31,24.598,24.786,24.212,24.26,667490,0
2009-08-03,24.468,24.744,23.834,24.744,1022469,0
2009-08-04,24.522,24.73,24.294,24.522,416832,0
2009-08-05,24.435,24.505,23.765,23.86,652830,0
2009-08-06,23.851,23.932,23.396,23.458,633104,0
2009-08-07,23.554,23.8,23.51,23.614,562260,0
2009-08-10,23.473,23.966,23.44,23.94,306502,0
2009-08-11,23.774,23.956,23.704,23.867,448948,0
2009-08-12,23.932,24.153,23.704,23.883,404376,0
2009-08-13,24.039,24.08,23.554,23.774,289718,0
2009-08-14,23.81,24.013,23.473,23.752,299466,0
2009-08-17,23.496,23.883,23.422,23.834,408379,0
2009-08-18,23.949,24.063,23.528,23.752,279424,0
2009-08-19,23.503,23.966,23.44,23.949,281665,0
2009-08-20,23.843,24.294,23.719,24.196,295431,0
2009-08-21,24.285,24.662,24.072,24.426,528653,0
2009-08-24,24.391,24.458,23.867,23.966,764566,0
2009-08-25,23.983,24.114,23.867,23.914,753462,0
2009-08-26,23.817,24.26,23.759,24.179,688525,0
2009-08-27,24.08,24.82,24.08,24.769,599131,0
2009-08-28,24.81,25.008,24.145,24.276,523061,0
2009-08-31,24.114,24.426,23.932,24.236,565835,0
2009-09-01,24.121,24.689,23.949,24.442,560928,0
2009-09-02,24.373,24.638,24.26,24.399,533093,0
2009-09-03,24.435,24.442,24.022,24.442,260163,0
2009-09-04,24.49,24.73,24.162,24.505,347239,0
2009-09-08,24.531,24.706,24.013,24.359,323593,0
2009-09-09,24.426,25.04,24.327,24.671,659048,0
2009-09-10,24.689,24.853,24.54,24.722,581462,0
2009-09-11,24.777,24.794,24.285,24.345,465076,0
2009-09-14,24.276,24.629,24.129,24.475,371122,0
2009-09-15,24.399,24.399,23.86,24.022,420186,0
2009-09-16,24.196,24.399,23.678,24.391,1071696,0
2009-09-17,24.475,24.951,24.26,24.901,665147,0
2009-09-18,24.875,24.978,24.638,24.846,908106,0
2009-09-21,24.606,25.156,24.606,25.109,332645,0
2009-09-22,25.13,25.13,24.475,24.737,383045,0
2009-09-23,24.706,24.777,24.318,24.327,327908,0
2009-09-24,24.276,24.383,24.08,24.236,310671,0
2009-09-25,24.138,24.583,24.072,24.236,288719,0
2009-09-28,24.345,25.116,24.267,24.933,341173,0
2009-09-29,24.933,25.163,24.558,25.102,359032,0
2009-09-30,25.139,25.139,24.244,24.786,534192,0
2009-10-01,24.777,25.016,24.531,24.583,701855,0
2009-10-02,24.531,24.875,24.359,24.49,286769,0
2009-10-05,24.621,24.714,24.212,24.606,368796,0
2009-10-06,24.653,24.753,24.145,24.722,300816,0
2009-10-07,24.54,24.869,24.54,24.786,284293,0
2009-10-08,24.794,25.083,24.671,25.008,462922,0
2009-10-09,24.926,25.216,24.786,25.216,296600,0
2009-10-12,25.147,25.302,24.901,25.147,318473,0
2009-10-13,25.179,25.295,24.82,24.909,338924,0
2009-10-14,25.163,25.624,24.893,25.55,427433,0
2009-10-15,25.377,25.954,25.339,25.87,458792,0
2009-10-16,25.804,26.273,25.493,26.035,546598,0
2009-10-19,26.166,26.298,25.912,26.068,412895,0
2009-10-20,26.06,26.06,25.592,25.878,489994,0
2009-10-21,25.878,26.324,25.478,25.51,483831,0
2009-10-22,25.501,26.217,25.312,26.166,469441,0
2009-10-23,26.149,26.265,25.765,25.971,540689,0
2009-10-26,25.903,26.495,25.624,25.821,542848,0
2009-10-27,23.537,23.554,21.238,21.87,6983437,0
2009-10-28,21.995,22.603,21.909,22.595,1832812,0
2009-10-29,22.624,22.842,21.609,22.156,1377518,0
2009-10-30,22.174,22.552,22.125,22.395,1553812,0
2009-11-02,22.526,22.71,22.271,22.526,989414,0
2009-11-03,22.552,22.684,22.11,22.446,811991,0
2009-11-04,22.603,23.027,22.207,22.631,921898,0
2009-11-05,22.879,23.018,22.535,22.718,1070543,0
2009-11-06,22.667,23.003,22.535,22.912,521294,0
2009-11-09,22.995,23.126,22.799,23.062,509887,0
2009-11-10,23.062,23.202,22.849,22.995,627509,0
2009-11-11,23.176,23.176,22.718,22.849,482491,0
2009-11-12,22.903,23.027,22.624,22.735,586631,0
2009-11-13,22.762,22.816,22.305,22.455,1132861,0
2009-11-16,22.487,22.518,22.016,22.156,1590548,0
2009-11-17,22.148,22.224,21.954,21.995,791669,0
2009-11-18,21.945,22.132,21.839,21.901,990775,0
2009-11-19,21.901,21.979,21.549,21.632,835208,0
2009-11-20,21.493,21.681,21.277,21.377,933439,0
2009-11-23,21.409,21.856,21.409,21.654,605312,0
2009-11-24,21.762,21.979,21.662,21.847,532435,0
2009-11-25,21.794,21.979,21.74,21.794,434114,0
2009-11-27,21.4,21.723,21.4,21.46,240068,0
2009-11-30,21.485,21.485,21.031,21.246,764618,0
2009-12-01,21.385,21.452,21.137,21.238,595504,0
2009-12-02,21.153,21.493,21.031,21.253,663450,0
2009-12-03,21.335,21.485,21.1,21.13,380193,0
2009-12-04,21.392,21.541,21.221,21.392,927198,0
2009-12-07,21.426,21.654,21.328,21.616,424436,0
2009-12-08,21.452,21.452,21.04,21.153,761584,0
2009-12-09,21.163,21.322,20.967,21.246,790715,0
2009-12-10,21.909,23.226,21.909,22.834,3103052,0
2009-12-11,22.816,23.325,22.718,23.265,1123066,0
2009-12-14,23.373,23.554,23.079,23.119,775230,0
2009-12-15,23.211,23.334,22.799,23.009,775498,0
2009-12-16,23.169,23.193,22.894,22.93,629836,0
2009-12-17,22.735,23.009,22.617,22.693,569578,0
2009-12-18,22.857,22.865,22.264,22.395,1338037,0
2009-12-21,22.535,22.825,22.535,22.746,520405,0
2009-12-22,22.879,22.903,22.624,22.771,451959,0
2009-12-23,22.762,23.141,22.762,23.095,343707,0
2009-12-24,23.027,23.308,23.027,23.249,234858,0
2009-12-28,23.35,23.35,23.095,23.256,253836,0
2009-12-29,23.299,23.752,23.299,23.614,396415,0
2009-12-30,23.518,23.89,23.518,23.686,591601,0
2009-12-31,23.826,24.013,23.482,23.51,522873,0
2010-01-04,23.686,24.063,23.686,23.867,762904,0
2010-01-05,23.907,23.983,23.388,23.537,646285,0
2010-01-06,23.598,23.627,23.062,23.15,552824,0
2010-01-07,23.112,23.358,22.865,22.995,753081,0
2010-01-08,22.995,22.995,22.657,22.912,703202,0
2010-01-11,22.995,23.226,22.995,23.112,519919,0
2010-01-12,23.009,23.236,22.964,23.062,358124,0
2010-01-13,23.027,23.35,23.027,23.308,274836,0
2010-01-14,23.169,23.422,23.003,23.265,270379,0
2010-01-15,23.342,23.422,22.631,22.78,666035,0
2010-01-19,22.834,23.256,22.78,23.159,985874,0
2010-01-20,23.003,23.193,22.735,22.894,557191,0
2010-01-21,22.894,23.133,22.603,22.735,570756,0
2010-01-22,22.693,23.141,22.255,22.28,1008272,0
2010-01-25,22.42,22.61,22.059,22.487,336083,0
2010-01-26,22.552,22.603,22.298,22.347,301930,0
2010-01-27,22.271,22.377,22.093,22.305,339256,0
2010-01-28,22.387,22.42,21.926,22.125,599303,0
2010-01-29,22.125,22.438,21.945,21.962,486523,0
2010-02-01,21.962,22.305,21.803,22.232,310735,0
2010-02-02,22.322,22.728,22.076,22.57,419286,0
2010-02-03,23.491,24.228,22.857,23.044,927915,0
2010-02-04,23.027,23.236,22.956,22.989,1012556,0
2010-02-05,22.93,23.678,22.93,23.659,1120135,0
2010-02-08,23.619,23.737,23.226,23.491,949778,0
2010-02-09,23.752,24.909,23.554,24.327,2026284,0
2010-02-10,24.359,24.426,23.737,23.898,1281082,0
2010-02-11,23.949,24.318,23.589,24.129,584787,0
2010-02-12,24.114,24.638,23.966,24.638,974285,0
2010-02-16,24.737,25.092,24.483,25.049,776008,0
2010-02-17,25.13,25.171,25.016,25.163,626354,0
2010-02-18,25.198,25.427,25.13,25.33,502125,0
2010-02-19,25.427,25.493,25.231,25.411,587341,0
2010-02-22,25.51,25.657,25.207,25.624,774758,0
2010-02-23,25.642,25.642,24.985,25.109,701893,0
2010-02-24,25.122,25.302,24.722,24.869,751541,0
2010-02-25,24.653,24.769,24.426,24.714,681668,0
2010-02-26,24.838,24.909,24.391,24.458,412057,0
2010-03-01,24.549,24.951,24.327,24.885,610963,0
2010-03-02,24.926,25.03,24.802,24.917,794041,0
2010-03-03,25.03,25.102,24.49,24.574,622220,0
2010-03-04,24.653,24.722,24.514,24.589,293304,0
2010-03-05,24.753,24.999,24.606,24.961,488538,0
2010-03-08,24.97,25.083,24.753,24.838,283808,0
2010-03-09,24.706,24.933,24.614,24.82,438158,0
2010-03-10,24.786,24.846,24.49,24.802,512033,0
2010-03-11,24.531,24.681,24.236,24.49,519385,0
2010-03-12,24.496,24.496,24.031,24.345,618044,0
2010-03-15,24.399,24.802,24.179,24.786,439925,0
2010-03-16,24.885,24.893,24.689,24.885,199823,0
2010-03-17,24.917,24.97,24.829,24.917,424965,0
2010-03-18,24.97,25.016,24.802,24.985,365960,0
2010-03-19,24.951,25.179,24.861,24.942,839445,0
2010-03-22,24.846,25.394,24.82,25.246,436114,0
2010-03-23,25.225,25.435,24.909,25.402,379911,0
2010-03-24,25.443,25.469,24.82,24.951,610651,0
2010-03-25,25.102,25.386,24.794,25.016,506733,0
2010-03-26,25.03,25.198,24.681,24.753,441723,0
2010-03-29,24.901,25.271,24.697,25.122,354266,0
2010-03-30,25.246,25.469,25.116,25.469,385760,0
2010-03-31,25.347,25.461,25.156,25.411,1128847,0
2010-04-01,25.878,25.878,24.901,25.13,863149,0
2010-04-05,25.225,25.642,24.961,25.642,590252,0
2010-04-06,25.756,26.282,25.616,26.2,698868,0
2010-04-07,26.052,26.233,25.821,25.921,692942,0
2010-04-08,25.821,26.026,25.633,25.765,404069,0
2010-04-09,25.831,25.936,25.592,25.781,458929,0
2010-04-12,25.723,25.795,25.37,25.501,508472,0
2010-04-13,25.55,25.847,25.295,25.804,560429,0
2010-04-14,25.839,26.116,25.707,26.108,393816,0
2010-04-15,26.086,26.086,25.781,25.963,364387,0
2010-04-16,25.979,26.124,25.665,25.765,374067,0
2010-04-19,25.804,26.116,25.732,26.095,472657,0
2010-04-20,26.108,26.43,25.954,26.413,368694,0
2010-04-21,26.389,26.463,25.954,26.315,430929,0
2010-04-22,26.035,26.298,25.821,26.298,396689,0
2010-04-23,26.297,26.818,26.139,26.784,444170,0
2010-04-26,26.711,26.835,25.723,25.856,733135,0
2010-04-27,25.87,26.948,25.633,25.847,1087409,0
2010-04-28,25.979,26.009,25.624,25.756,603750,0
2010-04-29,25.795,26.65,25.788,26.61,582027,0
2010-04-30,26.437,26.808,25.821,25.839,732925,0
2010-05-03,25.954,26.519,25.847,26.413,518867,0
2010-05-04,26.265,26.282,25.469,25.878,612959,0
2010-05-05,25.681,25.87,25.469,25.624,540063,0
2010-05-06,25.493,25.847,23.678,24.671,746470,0
2010-05-07,24.558,24.598,23.65,23.983,761435,0
2010-05-10,24.875,24.875,24.417,24.777,458963,0
2010-05-11,24.598,25.312,24.072,25.04,517098,0
2010-05-12,25.147,25.624,25.04,25.567,484295,0
2010-05-13,25.486,25.847,25.386,25.478,416258,0
2010-05-14,25.461,25.469,24.645,24.869,497390,0
2010-05-17,25.04,25.525,24.81,25.279,660763,0
2010-05-18,25.575,25.681,25.008,25.016,389565,0
2010-05-19,24.917,25.493,24.875,25.347,559015,0
2010-05-20,25.049,25.049,24.383,24.383,827174,0
2010-05-21,24.138,25.016,23.86,24.753,742942,0
2010-05-24,24.583,24.951,24.442,24.614,343631,0
2010-05-25,24.236,24.236,23.686,24.106,824557,0
2010-05-26,24.129,24.574,23.86,23.956,432631,0
2010-05-27,24.336,24.706,24.212,24.697,321404,0
2010-05-28,24.73,24.829,24.383,24.54,358822,0
2010-06-01,24.391,24.629,24.088,24.114,404942,0
2010-06-02,24.179,24.589,23.914,24.589,445988,0
2010-06-03,24.49,24.951,24.49,24.917,476421,0
2010-06-04,24.531,24.681,23.834,23.89,377676,0
2010-06-07,23.875,24.252,23.81,23.843,449329,0
2010-06-08,23.932,23.932,23.169,23.422,539286,0
2010-06-09,23.528,24.187,23.405,24.097,793712,0
2010-06-10,24.31,24.458,23.89,24.252,509549,0
2010-06-11,23.932,24.653,23.867,24.653,465384,0
2010-06-14,24.875,25.03,24.574,24.638,329089,0
2010-06-15,24.846,24.999,24.531,24.794,833172,0
2010-06-16,24.645,24.671,24.08,24.179,945257,0
2010-06-17,24.252,24.252,23.851,24.039,653388,0
2010-06-18,24.072,24.212,23.554,23.633,1052880,0
2010-06-21,24.063,24.345,23.669,23.759,630625,0
2010-06-22,23.86,24.129,23.413,23.413,416385,0
2010-06-23,23.503,23.619,23.184,23.45,433680,0
2010-06-24,23.317,23.45,22.87,23.053,465324,0
2010-06-25,23.095,23.482,23.003,23.159,734317,0
2010-06-28,23.193,23.782,23.104,23.528,499855,0
2010-06-29,23.38,23.743,23.141,23.388,883865,0
2010-06-30,23.449,23.723,23.232,23.314,676539,0
2010-07-01,23.396,23.396,22.624,23.334,693155,0
2010-07-02,23.249,23.367,22.956,23.104,424198,0
2010-07-06,23.274,23.473,22.754,22.903,476123,0
2010-07-07,22.894,23.44,22.789,23.422,388579,0
2010-07-08,23.65,23.686,23.176,23.38,340338,0
2010-07-09,23.422,23.482,23.184,23.44,318469,0
2010-07-12,23.35,23.563,23.299,23.334,344636,0
2010-07-13,23.537,24.047,23.422,23.966,747258,0
2010-07-14,23.949,24.063,23.627,23.875,534579,0
2010-07-15,23.949,24.063,23.545,24.055,528550,0
2010-07-16,23.907,23.907,23.119,23.126,528108,0
2010-07-19,23.29,23.317,22.735,22.903,437253,0
2010-07-20,22.834,23.133,22.657,23.126,451927,0
2010-07-21,23.126,23.126,22.156,22.166,1071498,0
2010-07-22,22.322,22.586,22.255,22.33,864480,0
2010-07-23,22.232,23.044,22.05,22.735,717432,0
2010-07-26,22.735,23.126,22.595,23.126,491469,0
2010-07-27,22.101,22.93,21.971,22.248,1627039,0
2010-07-28,21.945,22.11,21.567,21.979,870103,0
2010-07-29,21.971,22.148,21.591,21.987,769328,0
2010-07-30,21.856,22.371,21.74,22.338,836641,0
2010-08-02,22.586,22.667,22.264,22.509,588952,0
2010-08-03,22.387,22.973,22.207,22.639,936701,0
2010-08-04,22.639,22.964,22.535,22.816,481088,0
2010-08-05,22.739,23.035,22.578,22.921,553257,0
2010-08-06,22.834,23.133,22.586,23.07,651190,0
2010-08-09,23.226,23.29,22.956,23.236,393212,0
2010-08-10,23.027,23.15,22.676,22.825,471125,0
2010-08-11,22.617,22.639,22.271,22.509,773327,0
2010-08-12,22.289,22.47,22.101,22.338,458200,0
2010-08-13,22.298,22.298,21.945,21.962,471954,0
2010-08-16,21.893,22.255,21.591,22.255,517814,0
2010-08-17,22.543,22.718,22.371,22.535,491698,0
2010-08-18,22.446,22.728,22.255,22.535,496420,0
2010-08-19,22.543,22.78,22.322,22.42,997130,0
2010-08-20,22.438,22.438,21.935,22.101,628540,0
2010-08-23,22.118,22.364,21.979,22.001,483345,0
2010-08-24,21.87,21.979,21.638,21.638,612941,0
2010-08-25,21.583,21.995,21.418,21.885,637304,0
2010-08-26,22.001,22.101,21.646,21.699,396182,0
2010-08-27,21.769,21.954,21.368,21.918,472772,0
2010-08-30,21.909,21.954,21.654,21.716,507157,0
2010-08-31,21.709,22.179,21.639,21.903,647237,0
2010-09-01,22.182,22.289,22.016,22.215,501340,0
2010-09-02,22.271,22.509,22.067,22.479,423486,0
2010-09-03,22.61,22.849,22.14,22.404,447672,0
2010-09-07,22.298,22.395,22.156,22.224,447108,0
2010-09-08,22.298,22.47,21.987,22.059,460833,0
2010-09-09,22.255,22.289,22.025,22.05,294110,0
2010-09-10,21.476,21.839,21.1,21.723,1034714,0
2010-09-13,21.716,21.831,21.335,21.435,1039906,0
2010-09-14,21.476,21.532,21.312,21.377,881287,0
2010-09-15,21.362,22.101,21.285,21.935,880662,0
2010-09-16,21.865,22.05,21.699,21.822,637172,0
2010-09-17,21.847,22.118,21.716,21.877,735675,0
2010-09-20,21.877,22.603,21.847,22.578,604823,0
2010-09-21,22.603,23.159,22.57,23.035,780702,0
2010-09-22,23.027,23.29,22.865,22.894,964056,0
2010-09-23,22.739,23.079,22.578,22.578,503195,0
2010-09-24,22.816,23.159,22.735,23.141,416488,0
2010-09-27,23.193,23.193,22.808,22.939,370796,0
2010-09-28,23.027,23.274,22.676,23.219,326156,0
2010-09-29,23.112,23.44,23.079,23.367,413850,0
2010-09-30,23.542,23.702,23.303,23.383,495215,0
2010-10-01,23.545,23.545,22.693,23.133,510419,0
2010-10-04,23.159,23.184,22.42,22.61,528478,0
2010-10-05,22.825,23.274,22.667,23.211,461678,0
2010-10-06,23.226,23.44,23.15,23.249,454457,0
2010-10-07,23.38,23.466,22.989,23.141,292752,0
2010-10-08,23.176,23.299,22.834,23.176,339845,0
2010-10-11,23.133,23.325,23.07,23.193,146968,0
2010-10-12,23.226,23.226,22.93,23.104,280442,0
2010-10-13,23.211,23.342,22.989,23.184,457692,0
2010-10-14,23.236,23.413,23.087,23.141,347177,0
2010-10-15,23.193,23.51,23.193,23.342,354360,0
2010-10-18,23.405,23.473,23.299,23.413,294255,0
2010-10-19,23.193,23.211,22.624,22.739,521835,0
2010-10-20,22.834,23.38,22.834,23.249,475717,0
2010-10-21,23.358,23.606,22.842,22.973,604479,0
2010-10-22,23.003,23.38,22.87,23.274,388828,0
2010-10-25,23.317,23.826,22.631,22.956,1064967,0
2010-10-26,23.226,24.006,23.226,23.317,1553727,0
2010-10-27,23.126,23.712,23.053,23.678,656554,0
2010-10-28,23.752,23.826,23.458,23.614,558097,0
2010-10-29,23.546,23.599,23.305,23.394,385305,0
2010-11-01,23.45,23.678,23.044,23.281,430642,0
2010-11-02,23.458,23.826,23.458,23.737,303329,0
2010-11-03,23.728,23.826,23.29,23.45,407825,0
2010-11-04,23.686,24.031,23.686,23.851,459336,0
2010-11-05,23.817,23.851,23.633,23.817,624232,0
2010-11-08,23.791,23.966,23.737,23.867,563435,0
2010-11-09,23.867,24.162,23.759,23.851,448717,0
2010-11-10,23.907,24.097,23.678,24.063,637000,0
2010-11-11,23.898,24.22,23.8,23.974,388332,0
2010-11-12,23.791,24.055,23.791,23.883,491284,0
2010-11-15,23.875,24.047,23.752,23.843,456021,0
2010-11-16,23.752,23.826,23.211,23.334,367156,0
2010-11-17,23.405,23.466,23.169,23.35,368667,0
2010-11-18,23.496,23.759,23.388,23.482,466529,0
2010-11-19,23.51,23.875,23.342,23.686,368122,0
2010-11-22,23.642,23.743,23.281,23.627,327630,0
2010-11-23,23.458,23.466,23.236,23.334,246582,0
2010-11-24,23.496,23.883,23.491,23.826,266667,0
2010-11-26,23.752,23.914,23.619,23.752,115596,0
2010-11-29,23.619,23.65,23.236,23.581,319657,0
2010-11-30,23.391,23.4,23.144,23.215,430451,0
2010-12-01,23.563,23.923,23.545,23.695,469771,0
2010-12-02,23.496,23.883,23.265,23.851,522910,0
2010-12-03,23.458,23.86,23.062,23.15,1054599,0
2010-12-06,23.104,23.176,22.948,23.003,718832,0
2010-12-07,23.053,23.35,22.879,22.912,718595,0
2010-12-08,22.973,23.193,22.667,22.728,616427,0
2010-12-09,22.903,22.973,22.693,22.857,401277,0
2010-12-10,22.956,23.281,22.93,23.249,762046,0
2010-12-13,23.265,23.265,22.98,23.027,1197460,0
2010-12-14,23.119,23.65,23.044,23.554,473019,0
2010-12-15,23.528,23.898,23.466,23.678,414146,0
2010-12-16,23.693,24.18,23.657,24.18,375288,0
2010-12-17,24.179,24.475,23.89,24.31,604362,0
2010-12-20,24.391,24.496,24.228,24.294,245170,0
2010-12-21,24.417,24.566,24.252,24.303,383995,0
2010-12-22,24.303,24.475,24.212,24.359,206666,0
2010-12-23,24.373,24.549,24.267,24.483,260844,0
2010-12-27,24.391,25.04,24.352,24.714,404405,0
2010-12-28,24.777,24.82,24.558,24.645,277380,0
2010-12-29,24.729,24.761,24.555,24.572,142970,0
2010-12-30,24.527,24.679,24.463,24.463,163143,0
2010-12-31,24.425,24.497,24.17,24.18,312380,0
2011-01-03,24.352,24.574,24.196,24.285,463318,0
2011-01-04,24.367,24.399,23.704,23.898,658610,0
2011-01-05,23.81,23.89,23.765,23.834,515854,0
2011-01-06,23.867,23.974,23.765,23.923,356305,0
2011-01-07,23.94,23.998,23.496,23.759,277345,0
2011-01-10,23.659,24.047,23.537,23.956,320251,0
2011-01-11,24.047,24.367,23.998,24.267,319036,0
2011-01-12,24.417,24.722,24.373,24.514,495834,0
2011-01-13,24.475,24.629,24.417,24.558,285918,0
2011-01-14,24.45,24.689,24.408,24.606,353477,0
2011-01-18,24.629,25.075,24.505,25.075,441667,0
2011-01-19,25.015,25.116,24.368,24.438,421301,0
2011-01-20,24.359,24.786,24.352,24.583,302853,0
2011-01-21,24.689,24.753,24.267,24.458,245042,0
2011-01-24,24.49,24.769,24.373,24.606,295526,0
2011-01-25,24.496,24.638,24.303,24.45,408541,0
2011-01-26,24.531,24.933,24.391,24.589,509804,0
2011-01-27,24.629,24.853,24.531,24.777,484466,0
2011-01-28,24.853,24.961,24.244,24.276,346585,0
2011-01-31,24.365,24.695,24.18,24.263,474882,0
2011-02-01,24.318,24.838,24.318,24.566,624073,0
2011-02-02,24.54,24.737,24.531,24.574,425712,0
2011-02-03,24.57,24.898,24.269,24.791,604851,0
2011-02-04,24.777,24.933,24.737,24.777,440575,0
2011-02-07,24.753,25.238,24.753,25.156,578026,0
2011-02-08,25.102,26.018,24.978,25.225,660518,0
2011-02-09,25.122,25.312,24.869,24.909,471438,0
2011-02-10,24.702,25.064,24.667,24.967,318551,0
2011-02-11,24.869,25.147,24.846,25.147,254452,0
2011-02-14,25.116,25.253,24.978,25.198,235758,0
2011-02-15,25.066,25.147,24.978,25.04,270587,0
2011-02-16,25.147,25.287,25.016,25.109,312916,0
2011-02-18,25.378,25.835,25.287,25.816,326581,0
2011-02-22,25.559,25.821,25.302,25.302,418885,0
2011-02-23,25.207,25.262,24.737,24.802,438365,0
2011-02-24,24.794,25.057,24.598,24.999,944641,0
2011-02-25,24.99,25.535,24.898,25.535,555636,0
2011-02-28,25.61,25.867,25.551,25.636,596752,0
2011-03-01,25.768,26.005,25.462,25.535,473696,0
2011-03-02,25.403,25.603,25.138,25.403,332490,0
2011-03-03,25.603,26.107,25.577,25.958,336839,0
2011-03-04,25.958,25.99,25.586,25.742,394871,0
2011-03-07,25.778,25.865,25.082,25.303,516722,0
2011-03-08,25.403,25.816,25.262,25.568,411381,0
2011-03-09,25.512,25.975,25.198,25.932,882778,0
2011-03-10,25.586,25.666,25.116,25.271,582683,0
2011-03-11,25.253,25.503,25.121,25.395,430034,0
2011-03-14,25.198,25.436,25.082,25.295,384116,0
2011-03-15,24.5,25.355,24.5,25.188,565019,0
2011-03-16,25.074,25.371,25.006,25.029,697405,0
2011-03-17,25.369,25.385,25.16,25.185,355431,0
2011-03-18,25.363,25.71,25.303,25.453,715302,0
2011-03-21,25.684,26.121,25.675,25.9,310704,0
2011-03-22,25.975,25.975,25.759,25.799,241001,0
2011-03-23,25.693,25.693,25.378,25.636,358195,0
2011-03-24,25.693,25.9,25.636,25.883,216577,0
2011-03-25,25.932,26.305,25.859,26.13,410160,0
2011-03-28,26.13,26.595,26.13,26.429,398400,0
2011-03-29,26.378,26.694,26.33,26.544,422195,0
2011-03-30,26.553,26.75,26.544,26.703,244965,0
2011-03-31,26.76,27.022,26.695,26.863,356293,0
2011-04-01,26.983,27.33,26.951,27.256,345437,0
2011-04-04,27.189,27.644,27.091,27.322,440170,0
2011-04-05,27.247,27.487,27.182,27.264,562739,0
2011-04-06,27.322,27.487,27.198,27.428,307130,0
2011-04-07,27.397,27.67,27.322,27.338,369059,0
2011-04-08,27.462,27.471,27.049,27.108,284440,0
2011-04-11,27.083,27.288,27.083,27.13,208660,0
2011-04-12,27.13,27.414,27.014,27.04,363134,0
2011-04-13,27.116,27.24,26.909,27.083,274633,0
2011-04-14,26.983,27.147,26.776,27.13,277874,0
2011-04-15,27.091,27.288,26.925,27.281,456893,0
2011-04-18,26.89,27.164,26.659,27.139,584709,0
2011-04-19,27.173,27.273,26.961,27.189,306568,0
2011-04-20,27.495,27.705,27.371,27.546,404454,0
2011-04-21,27.742,28.024,27.662,27.777,345364,0
2011-04-25,27.727,28.051,27.696,27.968,328305,0
2011-04-26,27.733,27.991,26.553,27.944,1098634,0
2011-04-27,27.983,28.538,27.919,28.43,596815,0
2011-04-28,28.341,28.414,28.042,28.332,495365,0
2011-04-29,28.373,28.535,28.238,28.491,388252,0
2011-05-02,28.488,28.53,28.256,28.28,438487,0
2011-05-03,28.355,28.465,28.2,28.373,356792,0
2011-05-04,28.347,28.414,27.968,27.998,443693,0
2011-05-05,27.965,28.239,27.746,27.817,391839,0
2011-05-06,28.076,28.341,27.742,27.927,343675,0
2011-05-09,27.919,28.644,27.72,28.601,423123,0
2011-05-10,28.72,28.951,28.644,28.919,374734,0
2011-05-11,28.83,29.055,28.147,28.388,411266,0
2011-05-12,28.347,29.132,28.23,29.108,482265,0
2011-05-13,29.141,29.322,28.547,28.704,361508,0
2011-05-16,28.704,28.901,28.502,28.589,318429,0
2011-05-17,28.496,28.581,28.347,28.44,259118,0
2011-05-18,28.379,28.883,28.256,28.828,348671,0
2011-05-19,29.002,29.068,28.496,28.769,371848,0
2011-05-20,28.699,28.699,28.097,28.38,448575,0
2011-05-23,28.067,28.084,27.811,27.952,316130,0
2011-05-24,27.968,27.968,27.495,27.644,424675,0
2011-05-25,27.635,28.131,27.595,28.059,422425,0
2011-05-26,27.935,28.139,27.72,28.124,250092,0
2011-05-27,28.306,28.457,28.2,28.38,338534,0
2011-05-31,28.459,28.641,28.23,28.606,801085,0
2011-06-01,28.479,28.619,27.91,27.919,546853,0
2011-06-02,28.013,28.013,27.606,27.773,389477,0
2011-06-03,27.349,27.55,27.29,27.298,527971,0
2011-06-06,27.298,27.515,27.233,27.366,476196,0
2011-06-07,27.532,27.63,27.323,27.423,319056,0
2011-06-08,27.316,27.499,27.29,27.298,383132,0
2011-06-09,27.457,27.808,27.307,27.591,344828,0
2011-06-10,27.298,27.507,26.908,26.969,685779,0
2011-06-13,27.076,27.266,26.718,27.117,397598,0
2011-06-14,27.4,27.507,27.225,27.374,325486,0
2011-06-15,27.274,27.408,26.924,26.998,322930,0
2011-06-16,27.076,27.663,26.96,27.603,795401,0
2011-06-17,27.799,27.826,27.566,27.591,766069,0
2011-06-20,27.591,27.888,27.542,27.808,330733,0
2011-06-21,28.022,28.115,27.826,27.958,494004,0
2011-06-22,27.942,28.022,27.792,27.817,359443,0
2011-06-23,27.615,27.916,27.125,27.848,495322,0
2011-06-24,27.958,27.965,27.408,27.482,379595,0
2011-06-27,27.55,27.841,27.391,27.674,252348,0
2011-06-28,27.746,28.332,27.684,28.306,412475,0
2011-06-29,28.457,28.583,28.138,28.472,447579,0
2011-06-30,28.618,28.761,28.516,28.697,554607,0
2011-07-01,28.707,29.129,28.646,29.079,453932,0
2011-07-05,29.079,29.196,28.923,29.113,362169,0
2011-07-06,29.153,29.581,29.053,29.439,472397,0
2011-07-07,29.664,29.712,29.346,29.52,435425,0
2011-07-08,29.254,29.431,29.047,29.297,315579,0
2011-07-11,29.064,29.196,28.722,28.789,280682,0
2011-07-12,28.665,29.164,28.665,28.972,351481,0
2011-07-13,29.064,29.262,28.854,28.923,379791,0
2011-07-14,29.072,29.212,28.746,28.771,394362,0
2011-07-15,28.806,28.822,28.248,28.622,615063,0
2011-07-18,28.539,28.565,27.996,28.332,427976,0
2011-07-19,28.482,28.75,28.341,28.75,380315,0
2011-07-20,28.815,28.815,28.457,28.665,557973,0
2011-07-21,28.737,29.122,28.713,29.022,358452,0
2011-07-22,29.013,29.072,28.583,28.597,690662,0
2011-07-25,28.207,28.388,27.916,27.996,721350,0
2011-07-26,27.426,27.426,25.558,25.71,2623878,0
2011-07-27,25.535,25.535,24.869,24.963,1819569,0
2011-07-28,25.02,25.315,24.988,25.189,1282584,0
2011-07-29,24.965,25.659,24.761,25.373,1113921,0
2011-08-01,25.667,25.769,24.954,25.259,1588745,0
2011-08-02,25.107,25.305,24.804,24.855,1294170,0
2011-08-03,24.761,24.972,24.163,24.945,1094240,0
2011-08-04,24.643,24.965,23.898,23.907,1704440,0
2011-08-05,24.145,24.145,23.137,23.778,1452444,0
2011-08-08,23.223,23.778,22.241,22.248,1185526,0
2011-08-09,22.717,23.511,21.772,23.496,1329576,0
2011-08-10,23.021,23.306,22.548,22.622,1115999,0
2011-08-11,22.735,24.945,22.622,24.412,1297492,0
2011-08-12,24.636,24.769,23.981,24.029,838253,0
2011-08-15,24.22,24.501,23.996,24.386,362721,0
2011-08-16,24.096,24.269,23.786,24.129,540517,0
2011-08-17,24.269,24.393,23.538,23.746,661549,0
2011-08-18,23.047,23.189,22.531,22.753,907700,0
2011-08-19,22.465,23.271,22.264,22.6,687072,0
2011-08-22,23.107,23.137,22.522,22.708,535516,0
2011-08-23,22.825,23.698,22.636,23.689,547391,0
2011-08-24,23.707,23.92,23.18,23.847,675392,0
2011-08-25,23.981,24.163,23.164,23.356,834910,0
2011-08-26,23.23,23.789,22.909,23.748,544675,0
2011-08-29,24.004,24.545,24.004,24.48,593395,0
2011-08-30,24.438,24.494,24.088,24.313,924064,0
2011-08-31,24.459,24.777,24.196,24.491,740462,0
2011-09-01,24.58,25.011,24.377,24.447,758740,0
2011-09-02,23.9,24.39,23.825,24.027,784731,0
2011-09-06,23.313,23.923,23.196,23.816,590547,0
2011-09-07,24.084,24.554,24.084,24.535,405278,0
2011-09-08,24.445,24.554,23.923,24.032,471330,0
2011-09-09,23.756,23.882,22.884,23.062,612314,0
2011-09-12,22.774,23.504,22.72,23.491,545911,0
2011-09-13,23.519,24.016,23.386,23.898,534447,0
2011-09-14,24.15,24.888,23.771,24.587,649274,0
2011-09-15,24.737,24.804,24.15,24.73,452093,0
2011-09-16,24.87,25.343,24.87,25.046,741399,0
2011-09-19,24.563,24.956,24.486,24.761,492085,0
2011-09-20,24.903,25.499,24.696,24.878,511754,0
2011-09-21,24.921,24.995,24.125,24.141,661167,0
2011-09-22,23.347,23.907,23.239,23.7,739562,0
2011-09-23,23.546,24.31,23.34,24.201,615090,0
2011-09-26,24.336,24.587,23.7,24.509,396357,0
2011-09-27,25.014,25.701,24.795,25.247,592715,0
2011-09-28,25.273,25.351,24,24.016,914312,0
2011-09-29,24.486,24.722,23.583,24.184,634047,0
2011-09-30,23.881,24.47,23.848,23.866,718334,0
2011-10-03,23.724,24.032,22.35,22.35,818862,0
2011-10-04,22.099,24.193,21.678,24.117,1212998,0
2011-10-05,24.134,24.58,24.049,24.452,702052,0
2011-10-06,24.478,24.554,24.117,24.526,559591,0
2011-10-07,24.544,24.696,24.125,24.175,365682,0
2011-10-10,24.571,24.988,24.375,24.965,509695,0
2011-10-11,24.722,24.975,24.5,24.737,421204,0
2011-10-12,25.028,25.273,24.87,25.028,791706,0
2011-10-13,24.947,25.45,24.804,25.358,465062,0
2011-10-14,25.692,25.91,25.382,25.692,418725,0
2011-10-17,25.365,25.484,24.58,24.67,571127,0
2011-10-18,24.679,25.734,24.471,25.518,593260,0
2011-10-19,25.533,25.674,25.1,25.189,413940,0
2011-10-20,25.189,25.382,24.737,25.305,401155,0
2011-10-21,25.701,26.279,25.592,26.279,517835,0
2011-10-24,26.237,26.456,25.926,26.413,809876,0
2011-10-25,25.978,26.813,24.957,25.86,789563,0
2011-10-26,24.912,25.389,24.688,24.737,1300497,0
2011-10-27,25.75,25.845,24.722,25.467,1437617,0
2011-10-28,25.415,26.045,25.415,25.935,590270,0
2011-10-31,25.658,25.682,25.063,25.072,484606,0
2011-11-01,24.246,24.634,24.002,24.332,1036300,0
2011-11-02,24.705,24.912,24.452,24.77,565750,0
2011-11-03,25.117,25.346,24.695,25.22,841531,0
2011-11-04,25.056,25.267,24.855,25.102,368816,0
2011-11-07,25.18,25.666,24.753,25.601,724118,0
2011-11-08,25.726,25.994,25.351,25.944,610266,0
2011-11-09,25.354,25.529,24.803,24.84,995305,0
2011-11-10,25.192,25.337,24.87,25.123,582269,0
2011-11-11,25.458,26.027,25.458,25.893,928506,0
2011-11-14,25.701,25.962,25.264,25.343,675315,0
2011-11-15,25.147,25.373,24.812,25.227,617959,0
2011-11-16,24.981,25.558,24.73,24.981,527194,0
2011-11-17,24.855,24.956,24.462,24.544,655157,0
2011-11-18,24.688,24.688,24.024,24.327,508199,0
2011-11-21,23.992,24.258,23.816,24.117,698467,0
2011-11-22,24.049,24.294,23.882,24.032,461120,0
2011-11-23,23.789,23.898,23.466,23.716,519774,0
2011-11-25,23.591,23.943,23.465,23.503,336454,0
2011-11-28,24.15,24.563,23.941,24.544,545849,0
2011-11-29,24.471,24.722,24.392,24.612,653677,0
2011-11-30,25.554,25.82,25.383,25.811,739412,0
2011-12-01,25.666,26.027,25.365,25.407,668248,0
2011-12-02,25.74,25.852,24.948,25.165,485819,0
2011-12-05,25.529,25.732,25.235,25.419,518017,0
2011-12-06,25.362,25.496,25.083,25.117,743868,0
2011-12-07,24.831,24.831,24.044,24.602,944990,0
2011-12-08,24.289,24.61,23.799,23.868,742261,0
2011-12-09,23.96,24.221,23.916,23.96,967532,0
2011-12-12,23.749,23.926,23.48,23.654,860793,0
2011-12-13,23.772,24.145,23.302,23.419,927882,0
2011-12-14,23.292,23.471,23.109,23.266,757086,0
2011-12-15,23.51,23.78,23.447,23.709,483952,0
2011-12-16,23.843,23.969,23.518,23.573,1022279,0
2011-12-19,23.598,23.636,23.202,23.257,702770,0
2011-12-20,23.7,23.876,23.528,23.741,800275,0
2011-12-21,23.645,23.756,23.428,23.518,1007231,0
2011-12-22,23.645,23.868,23.518,23.79,1236321,0
2011-12-23,23.9,23.9,23.734,23.741,369886,0
2011-12-27,23.709,23.843,23.681,23.756,526763,0
2011-12-28,23.709,23.756,23.369,23.392,575194,0
2011-12-29,23.401,23.799,23.392,23.734,559815,0
2011-12-30,23.725,23.725,23.45,23.459,520693,0
2012-01-03,23.909,23.916,23.673,23.7,958937,0
2012-01-04,23.628,23.628,23.465,23.503,703899,0
2012-01-05,23.471,23.537,23.227,23.419,689160,0
2012-01-06,23.428,23.663,23.337,23.583,751889,0
2012-01-09,23.681,23.709,23.283,23.283,692928,0
2012-01-10,23.528,23.545,23.354,23.401,629476,0
2012-01-11,23.628,24.221,23.607,23.725,776299,0
2012-01-12,23.834,24.128,23.663,24.087,677989,0
2012-01-13,23.799,24.06,23.564,23.598,581467,0
2012-01-17,23.73,24.017,23.378,23.745,566678,0
2012-01-18,23.799,24.104,23.628,24.095,597399,0
2012-01-19,24.263,24.904,24.18,24.87,717281,0
2012-01-20,24.888,25.173,24.831,25.075,728363,0
2012-01-23,25.173,25.192,24.84,24.904,391313,0
2012-01-24,24.87,25.631,24.786,25.445,570772,0
2012-01-25,25.514,25.961,25.37,25.953,515347,0
2012-01-26,25.971,25.985,25.529,25.64,498298,0
2012-01-27,25.545,25.68,25.496,25.64,340822,0
2012-01-30,25.386,25.748,25.235,25.64,298303,0
2012-01-31,25.801,26.261,25.633,25.666,448919,0
2012-02-01,25.843,26.281,25.767,26.171,506647,0
2012-02-02,26.197,26.197,25.934,26.019,302631,0
2012-02-03,26.475,26.577,26.162,26.306,654837,0
2012-02-06,26.315,26.559,26.298,26.398,332861,0
2012-02-07,25.973,25.989,24.816,25.337,1225158,0
2012-02-08,25.156,25.521,24.972,25.266,706767,0
2012-02-09,25.454,25.463,24.901,25.19,442462,0
2012-02-10,24.948,25.309,24.948,25.165,291901,0
2012-02-13,25.319,25.748,25.183,25.65,542384,0
2012-02-14,25.613,25.732,25.228,25.394,359458,0
2012-02-15,25.521,25.671,25.066,25.11,504896,0
2012-02-16,25.211,25.825,25.11,25.825,547543,0
2012-02-17,25.943,26.154,25.767,25.892,488201,0
2012-02-21,25.875,25.943,25.529,25.732,465966,0
2012-02-22,25.724,25.767,25.319,25.346,341794,0
2012-02-23,25.402,25.74,25.402,25.68,408031,0
2012-02-24,25.793,25.997,25.652,25.847,248858,0
2012-02-27,25.707,25.843,25.319,25.656,291981,0
2012-02-28,25.724,25.866,25.496,25.699,329017,0
2012-02-29,25.811,25.863,25.289,25.289,581216,0
2012-03-01,25.545,25.606,25.056,25.149,561415,0
2012-03-02,25.172,25.241,24.628,24.653,609657,0
2012-03-05,24.653,24.884,24.436,24.826,422664,0
2012-03-06,24.563,24.816,24.427,24.493,577763,0
2012-03-07,24.545,24.731,24.39,24.653,362059,0
2012-03-08,24.844,25.172,24.596,25.121,428626,0
2012-03-09,25.129,25.778,25.1,25.547,487914,0
2012-03-12,25.556,25.666,25.299,25.402,317195,0
2012-03-13,25.496,25.673,25.345,25.673,630807,0
2012-03-14,25.682,25.751,25.505,25.682,436429,0
2012-03-15,25.633,25.913,25.429,25.904,335577,0
2012-03-16,25.929,26.159,25.623,25.642,678673,0
2012-03-19,25.623,26.058,25.505,25.87,388343,0
2012-03-20,25.673,25.81,25.599,25.727,321834,0
2012-03-21,25.838,25.904,25.505,25.77,424358,0
2012-03-22,25.515,25.652,25.181,25.429,367769,0
2012-03-23,25.496,25.564,25.19,25.547,346509,0
2012-03-26,25.862,26.244,25.727,26.058,819709,0
2012-03-27,26.085,26.251,25.878,25.878,493657,0
2012-03-28,25.862,25.929,25.538,25.642,664079,0
2012-03-29,25.573,25.913,25.53,25.778,518767,0
2012-03-30,26.011,26.029,25.692,25.857,565254,0
2012-04-02,25.855,26.143,25.666,25.966,519325,0
2012-04-03,25.887,26.049,25.599,25.786,354353,0
2012-04-04,25.564,25.564,25.2,25.345,435652,0
2012-04-05,25.266,25.308,25.129,25.219,180206,0
2012-04-09,24.901,25.036,24.8,24.893,258719,0
2012-04-10,24.893,24.901,24.477,24.477,509058,0
2012-04-11,24.725,24.739,24.572,24.716,347163,0
2012-04-12,24.756,24.8,24.588,24.698,753270,0
2012-04-13,24.653,24.69,24.28,24.408,421755,0
2012-04-16,24.499,24.756,24.239,24.499,742367,0
2012-04-17,24.628,25.266,24.596,25.219,826168,0
2012-04-18,25.219,25.318,25.107,25.172,903690,0
2012-04-19,25.293,25.538,25.116,25.235,594175,0
2012-04-20,25.419,25.547,25.235,25.284,603204,0
2012-04-23,25.053,25.053,24.698,24.868,410335,0
2012-04-24,24.499,25.463,24.127,24.653,1817562,0
2012-04-25,24.86,24.987,24.563,24.605,1064238,0
2012-04-26,24.613,24.987,24.427,24.884,533328,0
2012-04-27,25.036,25.036,24.716,24.901,762338,0
2012-04-30,24.84,25.044,24.794,24.855,453032,0
2012-05-01,24.901,25.072,24.62,24.698,604455,0
2012-05-02,24.588,24.807,24.46,24.682,1337835,0
2012-05-03,24.717,24.74,24.396,24.442,959773,0
2012-05-04,24.342,24.427,24.095,24.231,721297,0
2012-05-07,24.187,24.35,24.017,24.323,479086,0
2012-05-08,24.144,24.451,24.077,24.417,938124,0
2012-05-09,24.15,24.553,24.09,24.371,471799,0
2012-05-10,24.571,24.596,24.277,24.389,471700,0
2012-05-11,24.299,24.517,24.17,24.499,605689,0
2012-05-14,24.255,24.263,23.888,24.153,535492,0
2012-05-15,24.068,24.333,23.976,24.119,465141,0
2012-05-16,24.239,24.29,24.017,24.059,482327,0
2012-05-17,24.095,24.095,23.753,23.76,1005006,0
2012-05-18,23.721,23.857,23.44,23.498,536080,0
2012-05-21,23.512,23.967,23.339,23.873,574218,0
2012-05-22,23.958,23.985,23.484,23.587,556204,0
2012-05-23,23.422,23.611,23.268,23.531,634219,0
2012-05-24,23.594,23.796,23.431,23.768,404833,0
2012-05-25,23.833,23.833,23.587,23.747,793046,0
2012-05-29,23.933,23.992,23.617,23.923,429060,0
2012-05-30,23.796,24.025,23.668,23.941,608655,0
2012-05-31,24.01,24.378,23.828,24.208,695554,0
2012-06-01,23.883,24.243,23.669,24.082,923104,0
2012-06-04,24.153,24.451,24.034,24.342,944643,0
2012-06-05,24.202,24.356,24.082,24.277,818115,0
2012-06-06,24.415,24.563,24.21,24.415,865367,0
2012-06-07,24.58,24.717,24.26,24.379,607836,0
2012-06-08,24.363,24.544,24.296,24.544,507508,0
2012-06-11,24.748,24.748,24.34,24.371,590901,0
2012-06-12,24.45,24.653,24.296,24.62,613340,0
2012-06-13,24.663,24.902,24.553,24.645,695871,0
2012-06-14,24.725,25.015,24.645,24.862,653965,0
2012-06-15,24.975,25.324,24.894,25.297,931380,0
2012-06-18,25.205,25.528,25.085,25.47,377402,0
2012-06-19,25.563,25.94,25.503,25.761,546173,0
2012-06-20,25.778,25.984,25.727,25.915,582193,0
2012-06-21,25.95,26.172,25.426,25.452,507324,0
2012-06-22,25.563,25.898,25.434,25.83,473983,0
2012-06-25,25.563,25.719,25.314,25.343,240202,0
2012-06-26,25.434,25.443,25.186,25.262,306654,0
2012-06-27,25.333,25.606,25.297,25.359,355070,0
2012-06-28,25.214,25.399,24.989,25.262,1017416,0
2012-06-29,25.651,26.236,25.598,26.236,836565,0
2012-07-02,26.334,26.592,26.162,26.548,738218,0
2012-07-03,26.592,26.616,26.429,26.566,295533,0
2012-07-05,26.592,26.834,26.557,26.643,408163,0
2012-07-06,26.436,26.575,26.18,26.265,362352,0
2012-07-09,26.154,26.42,26.146,26.385,248081,0
2012-07-10,26.548,26.557,25.931,26.017,372138,0
2012-07-11,26.06,26.162,25.838,25.958,309623,0
2012-07-12,25.778,26.034,25.71,25.898,1003745,0
2012-07-13,25.898,26.36,25.898,26.318,472382,0
2012-07-16,26.19,26.394,26.06,26.119,369217,0
2012-07-17,26.127,26.18,25.898,26.146,447183,0
2012-07-18,26.107,26.737,26.073,26.485,328071,0
2012-07-19,26.481,26.686,26.291,26.377,209185,0
2012-07-20,26.265,26.291,25.88,25.915,352474,0
2012-07-23,25.657,25.657,25.152,25.214,565391,0
2012-07-24,24.629,24.821,24.303,24.355,1518497,0
2012-07-25,24.356,24.516,23.816,24.064,592454,0
2012-07-26,24.363,24.363,23.892,24.166,560826,0
2012-07-27,24.313,24.74,24.252,24.628,702645,0
2012-07-30,24.58,24.732,24.013,24.243,511665,0
2012-07-31,24.208,24.405,24.017,24.164,490427,0
2012-08-01,24.321,24.389,23.935,23.945,912123,0
2012-08-02,23.828,23.985,23.57,23.828,887120,0
2012-08-03,24.099,24.33,23.935,24.021,569710,0
2012-08-06,24.021,24.21,23.833,23.892,395932,0
2012-08-07,23.945,24.166,23.91,23.945,841588,0
2012-08-08,23.868,24.124,23.868,23.962,553613,0
2012-08-09,24.184,24.26,23.816,23.952,392948,0
2012-08-10,23.927,23.952,23.706,23.883,392575,0
2012-08-13,23.789,24.124,23.789,24.116,573079,0
2012-08-14,24.158,24.193,23.9,23.962,410381,0
2012-08-15,23.861,24.321,23.861,24.227,594686,0
2012-08-16,24.158,24.34,23.945,24.296,570893,0
2012-08-17,24.227,24.287,24.038,24.268,351780,0
2012-08-20,24.193,24.34,24.013,24.175,377423,0
2012-08-21,24.175,24.277,23.988,24.03,686715,0
2012-08-22,23.868,24.03,23.732,24.021,474401,0
2012-08-23,24.004,24.116,23.861,23.996,511845,0
2012-08-24,23.886,24.208,23.871,24.087,368141,0
2012-08-27,24.133,24.363,23.962,24.116,466025,0
2012-08-28,24.073,24.236,23.988,24.193,411890,0
2012-08-29,24.243,24.268,23.988,24.158,350055,0
2012-08-30,24.038,24.082,23.91,23.952,373335,0
2012-08-31,24.121,24.155,23.68,23.975,389503,0
2012-09-04,24.017,24.415,23.742,24.319,498996,0
2012-09-05,24.258,24.597,24.191,24.458,551386,0
2012-09-06,24.588,24.776,24.434,24.484,718615,0
2012-09-07,24.484,24.516,24.275,24.295,584905,0
2012-09-10,24.199,24.554,24.147,24.484,611566,0
2012-09-11,24.415,24.62,24.37,24.498,377841,0
2012-09-12,24.476,24.674,24.424,24.639,499781,0
2012-09-13,24.597,24.986,24.424,24.871,1095901,0
2012-09-14,24.993,25.341,24.897,25.277,692368,0
2012-09-17,25.164,25.441,24.889,25.321,704952,0
2012-09-18,25.331,25.665,25.211,25.478,799955,0
2012-09-19,25.494,25.9,25.415,25.752,880023,0
2012-09-20,25.589,25.994,25.563,25.857,1141485,0
2012-09-21,26.323,26.546,26.122,26.391,1601063,0
2012-09-24,26.27,26.573,26.22,26.305,895486,0
2012-09-25,26.365,26.418,25.9,26.011,1453511,0
2012-09-26,26.132,26.22,25.882,25.933,533973,0
2012-09-27,25.978,26.002,25.779,25.985,463117,0
2012-09-28,25.908,25.994,25.779,25.794,558070,0
2012-10-01,25.9,26.185,25.702,25.864,652632,0
2012-10-02,25.89,26.047,25.735,25.917,736490,0
2012-10-03,25.943,26.002,25.651,25.727,402931,0
2012-10-04,25.849,26.132,25.683,26.132,473123,0
2012-10-05,26.167,26.279,25.985,26.047,338379,0
2012-10-08,26.011,26.122,25.925,26.073,156537,0
2012-10-09,26.082,26.1,25.494,25.502,347030,0
2012-10-10,25.598,25.614,25.259,25.415,222778,0
2012-10-11,25.502,25.571,25.349,25.415,229922,0
2012-10-12,25.469,25.563,25.052,25.09,351978,0
2012-10-15,25.148,25.148,24.849,25.018,525907,0
2012-10-16,25.107,25.469,24.932,25.46,522704,0
2012-10-17,25.486,25.544,25.22,25.512,410358,0
2012-10-18,25.527,25.589,24.906,24.906,402694,0
2012-10-19,24.871,24.871,24.572,24.692,427437,0
2012-10-22,24.338,24.605,24.172,24.581,623178,0
2012-10-23,24.434,24.821,24.363,24.605,565125,0
2012-10-24,24.655,24.727,24.388,24.535,353194,0
2012-10-25,25.08,25.415,24.864,25.211,832331,0
2012-10-26,25.173,25.286,24.768,24.83,386557,0
2012-10-31,25.116,25.331,23.957,24.581,870523,0
2012-11-01,24.62,25.164,24.516,24.906,1028497,0
2012-11-02,25.062,25.269,24.613,24.629,736750,0
2012-11-05,24.605,25.062,24.525,24.951,1018946,0
2012-11-06,25.259,25.433,25.001,25.364,1557993,0
2012-11-07,25.192,25.349,24.803,25.277,1314867,0
2012-11-08,25.211,25.295,24.718,24.941,641006,0
2012-11-09,24.88,25.182,24.864,25.052,555183,0
2012-11-12,25.052,25.148,24.897,24.993,517446,0
2012-11-13,24.914,25.034,24.684,24.864,521929,0
2012-11-14,24.864,24.924,24.572,24.613,758872,0
2012-11-15,24.646,24.986,24.535,24.932,944439,0
2012-11-16,24.855,24.932,24.655,24.75,693717,0
2012-11-19,24.978,24.978,24.709,24.932,442072,0
2012-11-20,24.83,25.121,24.664,25.121,496528,0
2012-11-21,25.027,25.034,24.629,24.786,1068504,0
2012-11-23,24.914,25.044,24.743,24.951,294556,0
2012-11-26,24.932,25.139,24.794,24.889,473511,0
2012-11-27,24.932,24.951,24.544,24.554,1003294,0
2012-11-28,24.525,24.709,24.348,24.597,848104,0
2012-11-29,24.605,24.727,23.672,23.948,3009165,0
2012-11-30,24.191,24.191,23.551,23.635,1469805,0
2012-12-03,23.614,23.735,23.282,23.499,761436,0
2012-12-04,23.506,23.672,23.337,23.635,577510,0
2012-12-05,23.653,23.758,23.311,23.319,995788,0
2012-12-06,23.345,23.871,23.337,23.782,725106,0
2012-12-07,23.802,23.871,23.597,23.802,519818,0
2012-12-10,23.845,23.992,23.735,23.966,373078,0
2012-12-11,24.026,24.355,23.966,24.303,588579,0
2012-12-12,24.425,24.537,24.234,24.312,497804,0
2012-12-13,24.339,24.443,24.265,24.285,515122,0
2012-12-14,24.234,24.45,24.154,24.339,489751,0
2012-12-17,24.406,24.623,24.312,24.51,559537,0
2012-12-18,24.249,24.78,23.713,24.771,1062224,0
2012-12-19,24.744,24.975,24.713,24.816,625437,0
2012-12-20,24.885,25.059,24.744,25.059,640206,0
2012-12-21,24.928,24.966,24.737,24.806,999874,0
2012-12-24,24.844,24.844,24.565,24.598,136675,0
2012-12-26,24.598,24.686,24.396,24.493,244519,0
2012-12-27,24.565,24.677,24.329,24.59,450255,0
2012-12-28,24.443,24.686,24.379,24.406,262996,0
2012-12-31,24.435,24.86,24.217,24.806,394880,0
2013-01-02,25.104,25.433,24.901,25.381,1280895,0
2013-01-03,25.433,25.723,25.415,25.644,820989,0
2013-01-04,25.755,25.844,25.398,25.608,488257,0
2013-01-07,25.581,25.852,25.503,25.835,423862,0
2013-01-08,25.844,25.921,25.521,25.573,385401,0
2013-01-09,25.573,25.653,25.163,25.503,678402,0
2013-01-10,25.653,25.826,25.495,25.737,316084,0
2013-01-11,25.852,25.928,25.713,25.852,423174,0
2013-01-14,25.775,26.016,25.775,25.844,219087,0
2013-01-15,25.685,25.957,25.555,25.835,251041,0
2013-01-16,25.835,25.948,25.73,25.844,196177,0
2013-01-17,25.948,26.051,25.895,25.895,320602,0
2013-01-18,25.928,26.088,25.928,26.033,402927,0
2013-01-22,26.033,26.495,26.016,26.478,594891,0
2013-01-23,26.478,26.538,26.322,26.399,253529,0
2013-01-24,26.373,26.738,26.373,26.607,376775,0
2013-01-25,26.669,26.755,26.521,26.755,364568,0
2013-01-28,26.73,26.912,26.705,26.884,322976,0
2013-01-29,26.836,26.976,26.738,26.967,257606,0
2013-01-30,26.93,27.025,26.773,26.912,378978,0
2013-01-31,26.875,26.903,26.601,26.634,578468,0
2013-02-01,26.773,26.773,26.443,26.651,449459,0
2013-02-04,26.503,26.763,26.348,26.407,414182,0
2013-02-05,26.478,26.738,26.478,26.73,268208,0
2013-02-06,26.616,26.809,26.616,26.747,267284,0
2013-02-07,26.73,26.921,26.651,26.903,383153,0
2013-02-08,26.903,27.114,26.782,26.967,411323,0
2013-02-11,26.861,26.94,26.607,26.763,645365,0
2013-02-12,25.667,26.705,25.591,26.669,1182891,0
2013-02-13,26.687,27.409,26.659,27.374,833949,0
2013-02-14,27.227,27.6,27.209,27.392,567564,0
2013-02-15,27.434,27.653,27.339,27.566,621762,0
2013-02-19,27.643,28.071,27.575,27.895,951386,0
2013-02-20,27.801,27.801,26.625,26.715,845637,0
2013-02-21,26.286,26.755,26.286,26.651,404383,0
2013-02-22,26.8,26.8,26.478,26.79,434024,0
2013-02-25,26.94,27.279,26.381,26.427,825107,0
2013-02-26,26.452,26.583,26.25,26.399,241949,0
2013-02-27,26.33,26.763,26.33,26.625,276546,0
2013-02-28,26.659,26.818,26.495,26.495,442348,0
2013-03-01,26.427,26.601,26.016,26.495,573278,0
2013-03-04,26.461,26.512,26.182,26.495,296402,0
2013-03-05,26.625,27.097,26.538,26.94,400535,0
2013-03-06,26.967,27.114,26.782,26.828,186083,0
2013-03-07,26.921,27.087,26.79,26.861,269231,0
2013-03-08,26.998,27.322,26.949,27.313,361154,0
2013-03-11,27.235,27.47,27.209,27.374,211499,0
2013-03-12,27.286,27.653,27.209,27.487,294055,0
2013-03-13,27.601,27.7,26.944,27.576,235519,0
2013-03-14,27.601,27.803,27.487,27.803,176918,0
2013-03-15,27.786,27.908,27.424,27.592,612400,0
2013-03-18,27.25,27.757,27.233,27.576,327325,0
2013-03-19,27.618,28.171,27.514,27.899,624182,0
2013-03-20,28.03,28.144,27.918,28.119,364222,0
2013-03-21,27.987,28.144,27.786,27.945,242908,0
2013-03-22,27.927,28.25,27.879,28.134,287448,0
2013-03-25,28.216,28.549,28.1,28.199,330749,0
2013-03-26,28.216,28.54,28.18,28.468,649454,0
2013-03-27,28.389,28.486,28.207,28.399,405514,0
2013-03-28,28.452,28.714,28.302,28.549,473129,0
2013-04-01,28.592,28.88,28.592,28.804,505494,0
2013-04-02,28.863,28.995,28.502,28.585,508248,0
2013-04-03,28.567,28.617,27.935,28.021,460740,0
2013-04-04,28.03,28.223,27.889,28.134,203345,0
2013-04-05,28.002,28.002,27.608,27.918,356904,0
2013-04-08,27.969,28.109,27.724,28.093,258429,0
2013-04-09,28.058,28.171,27.748,27.813,314529,0
2013-04-10,27.879,28.002,27.522,27.899,551260,0
2013-04-11,27.839,28.207,27.839,28.076,375282,0
2013-04-12,28.066,28.134,27.862,27.977,299211,0
2013-04-15,27.847,27.879,26.935,26.963,705932,0
2013-04-16,27.127,27.127,26.689,26.935,600584,0
2013-04-17,26.785,26.832,26.304,26.548,792478,0
2013-04-18,26.593,26.716,26.217,26.408,508109,0
2013-04-19,26.364,27.225,26.242,27.067,544546,0
2013-04-22,27.085,27.12,26.699,26.832,323257,0
2013-04-23,27.002,27.259,26.757,27.049,434251,0
2013-04-24,27.592,28.978,26.804,28.671,1263650,0
2013-04-25,28.663,29.135,28.38,28.416,599869,0
2013-04-26,28.435,28.592,28.216,28.339,389895,0
2013-04-29,28.389,28.795,28.294,28.38,587960,0
2013-04-30,28.346,28.68,28.144,28.558,460704,0
2013-05-01,28.444,28.468,27.757,27.786,798244,0
2013-05-02,27.908,28.444,27.899,28.389,287196,0
2013-05-03,28.626,28.863,28.54,28.723,420334,0
2013-05-06,28.671,28.854,28.399,28.6,241463,0
2013-05-07,28.585,28.934,28.585,28.872,252124,0
2013-05-08,28.907,29.476,28.854,29.379,372992,0
2013-05-09,29.379,29.476,29.1,29.196,322593,0
2013-05-10,29.275,29.609,29.188,29.531,228656,0
2013-05-13,29.504,29.75,29.426,29.591,260314,0
2013-05-14,29.558,29.828,29.426,29.819,277103,0
2013-05-15,29.757,30.004,29.643,29.906,175951,0
2013-05-16,29.775,30.074,29.643,29.794,207110,0
2013-05-17,29.987,30.074,29.882,29.951,298520,0
2013-05-20,29.854,30.425,29.794,30.213,249139,0
2013-05-21,30.222,30.521,30.11,30.459,274688,0
2013-05-22,30.469,30.854,30.1,30.143,420711,0
2013-05-23,30.039,30.581,30.011,30.469,441193,0
2013-05-24,30.302,30.6,30.125,30.477,299788,0
2013-05-28,30.679,31.108,30.679,31.066,524962,0
2013-05-29,30.873,30.933,30.344,30.653,315181,0
2013-05-30,30.703,30.801,30.572,30.653,251995,0
2013-05-31,30.506,30.673,29.962,29.972,699418,0
2013-06-03,30.029,30.17,29.731,29.977,675613,0
2013-06-04,29.995,30.319,29.54,29.643,535385,0
2013-06-05,29.566,29.811,29.451,29.485,415506,0
2013-06-06,29.494,29.681,29.251,29.504,368559,0
2013-06-07,29.609,29.959,29.109,29.916,432824,0
2013-06-10,30.029,30.328,29.898,30.257,465920,0
2013-06-11,29.794,30.143,29.688,29.995,314342,0
2013-06-12,29.881,30.19,29.845,29.915,242678,0
2013-06-13,29.871,30.542,29.693,30.445,309781,0
2013-06-14,30.41,30.576,30.171,30.445,323816,0
2013-06-17,30.709,30.816,30.331,30.499,296868,0
2013-06-18,30.551,30.799,30.356,30.799,296597,0
2013-06-19,30.842,30.842,30.233,30.233,194510,0
2013-06-20,29.862,30.02,29.473,29.679,497210,0
2013-06-21,29.802,30.171,29.65,29.764,734298,0
2013-06-24,30.346,30.346,29.448,29.597,360030,0
2013-06-25,29.845,30.011,29.448,29.969,345792,0
2013-06-26,30.243,30.294,29.959,30.074,278920,0
2013-06-27,30.258,30.294,29.925,30.039,398986,0
2013-06-28,29.987,30.206,29.835,29.871,1913291,0
2013-07-01,30.092,30.356,29.888,30.215,707594,0
2013-07-02,30.206,30.267,29.764,29.871,428750,0
2013-07-03,29.67,29.729,29.527,29.58,301630,0
2013-07-05,30.048,30.048,29.422,29.802,445930,0
2013-07-08,29.95,30.065,29.703,29.959,562137,0
2013-07-09,30.02,30.111,29.685,29.898,604726,0
2013-07-10,29.905,30.02,29.685,29.995,557920,0
2013-07-11,30.339,30.445,30.048,30.419,583148,0
2013-07-12,30.392,30.675,30.392,30.534,306271,0
2013-07-15,30.613,30.764,30.4,30.623,250238,0
2013-07-16,30.623,31.301,30.604,31.197,629038,0
2013-07-17,31.327,31.488,31.213,31.416,278358,0
2013-07-18,31.575,31.929,31.556,31.707,454104,0
2013-07-19,31.717,31.929,31.514,31.753,358244,0
2013-07-22,31.707,31.857,31.522,31.638,281178,0
2013-07-23,31.365,31.814,31.365,31.478,227820,0
2013-07-24,31.592,31.735,31.15,31.213,475218,0
2013-07-25,31.178,31.645,31.09,31.645,314948,0
2013-07-26,31.522,31.99,31.398,31.902,388206,0
2013-07-29,31.84,31.954,31.39,31.469,376963,0
2013-07-30,31.654,31.654,30.525,30.799,606505,0
2013-07-31,31.125,31.787,31.098,31.753,711641,0
2013-08-01,31.971,32.141,31.654,31.707,687507,0
2013-08-02,31.566,31.654,31.365,31.469,277227,0
2013-08-05,31.469,31.84,31.423,31.77,238211,0
2013-08-06,31.68,31.68,31.345,31.556,305983,0
2013-08-07,31.258,31.469,30.623,31.311,210246,0
2013-08-08,31.373,31.698,31.222,31.654,260626,0
2013-08-09,31.539,31.876,31.24,31.548,181585,0
2013-08-12,31.423,31.91,31.258,31.91,253866,0
2013-08-13,31.885,32.035,31.442,32.018,267793,0
2013-08-14,31.98,32.132,31.83,31.963,267631,0
2013-08-15,31.548,31.806,31.026,31.09,317441,0
2013-08-16,30.939,31.345,30.746,30.764,413565,0
2013-08-19,30.595,31.036,30.525,30.638,316626,0
2013-08-20,30.638,30.947,30.586,30.87,312264,0
2013-08-21,30.816,30.983,30.657,30.719,267539,0
2013-08-22,30.719,31.072,30.507,31.011,171556,0
2013-08-23,31.046,31.222,30.799,31.222,263089,0
2013-08-26,31.24,31.433,31.098,31.197,168257,0
2013-08-27,30.957,31.011,30.683,30.683,293780,0
2013-08-28,30.623,30.816,30.559,30.586,153700,0
2013-08-29,30.567,30.913,30.427,30.799,141000,0
2013-08-30,30.789,30.789,30.057,30.119,338105,0
2013-09-03,30.433,30.746,29.615,30.043,960422,0
2013-09-04,29.953,30.397,29.882,30.023,611112,0
2013-09-05,29.98,30.22,29.864,29.873,480409,0
2013-09-06,29.997,30.272,29.41,30.043,367509,0
2013-09-09,30.181,30.471,30.02,30.419,235735,0
2013-09-10,30.512,30.755,30.362,30.746,231967,0
2013-09-11,30.799,30.966,30.665,30.895,207693,0
2013-09-12,31.012,31.082,30.3,30.923,229443,0
2013-09-13,30.974,31.108,30.755,31.108,395039,0
2013-09-16,31.386,31.483,31.012,31.073,248338,0
2013-09-17,31.012,31.304,30.887,31.268,194243,0
2013-09-18,31.322,31.322,30.779,31.073,351384,0
2013-09-19,31.117,31.295,31.037,31.223,459176,0
2013-09-20,31.242,31.455,30.903,30.923,867140,0
2013-09-23,30.984,31.393,30.557,31.268,769007,0
2013-09-24,31.313,31.376,30.948,30.993,279709,0
2013-09-25,30.974,31.019,30.611,30.736,335550,0
2013-09-26,30.637,31.056,30.637,30.85,345629,0
2013-09-27,30.637,30.656,30.477,30.602,493109,0
2013-09-30,30.406,30.895,30.272,30.755,551110,0
2013-10-01,30.763,31.108,30.763,30.841,889814,0
2013-10-02,30.637,30.779,30.362,30.611,387318,0
2013-10-03,30.469,30.557,30.096,30.406,420136,0
2013-10-04,30.477,30.717,30.397,30.621,239690,0
2013-10-07,30.29,30.557,30.21,30.352,318286,0
2013-10-08,30.441,30.593,30.148,30.185,355062,0
2013-10-09,30.077,31.136,30.077,30.948,696987,0
2013-10-10,31.313,31.492,31.171,31.277,410672,0
2013-10-11,31.144,31.749,31.066,31.732,243496,0
2013-10-14,31.713,31.937,31.57,31.927,316541,0
2013-10-15,31.9,32.07,31.677,31.767,371901,0
2013-10-16,32.07,32.122,31.794,32.043,493356,0
2013-10-17,32.034,32.789,32.016,32.71,588472,0
2013-10-18,32.983,33.136,32.833,33.126,544687,0
2013-10-21,33.155,33.34,32.992,33.109,371998,0
2013-10-22,33.155,33.535,33.155,33.252,347814,0
2013-10-23,33.225,33.359,32.931,33.118,426474,0
2013-10-24,33.278,33.349,33.029,33.179,337254,0
2013-10-25,33.312,33.528,32.966,33.136,223056,0
2013-10-28,33.188,33.332,33.038,33.322,237118,0
2013-10-29,33.312,33.616,33.216,33.606,319063,0
2013-10-30,33.58,33.636,33.216,33.268,214636,0
2013-10-31,33.208,33.535,33.126,33.268,447657,0
2013-11-01,33.234,33.483,32.931,33.349,426032,0
2013-11-04,33.376,33.969,33.295,33.845,612325,0
2013-11-05,33.234,33.234,32.548,32.833,927788,0
2013-11-06,32.95,32.966,32.611,32.772,335687,0
2013-11-07,32.858,32.966,32.506,32.566,446931,0
2013-11-08,32.54,33.359,32.506,33.295,376057,0
2013-11-11,33.216,33.51,33.109,33.161,380186,0
2013-11-12,33.171,33.369,33.118,33.349,347203,0
2013-11-13,33.216,33.554,33.074,33.535,191926,0
2013-11-14,33.626,33.902,33.437,33.711,227634,0
2013-11-15,33.75,33.778,33.359,33.571,315166,0
2013-11-18,33.616,33.678,33.118,33.188,217206,0
2013-11-19,33.252,33.349,33.084,33.136,261724,0
2013-11-20,33.234,33.492,33.136,33.369,313666,0
2013-11-21,33.562,34.008,33.502,33.74,431300,0
2013-11-22,33.811,33.902,33.653,33.864,245862,0
2013-11-25,33.969,34.078,33.75,33.802,233084,0
2013-11-26,33.76,33.979,33.661,33.778,229873,0
2013-11-27,33.795,34.034,33.72,33.989,192803,0
2013-11-29,34.167,34.275,33.802,33.936,164519,0
2013-12-02,33.953,34.176,33.661,33.969,370937,0
2013-12-03,33.82,34.086,33.711,33.911,465674,0
2013-12-04,33.845,33.845,33.002,33.074,445587,0
2013-12-05,32.992,32.992,32.46,32.602,1227655,0
2013-12-06,32.983,33.126,32.754,32.941,790369,0
2013-12-09,33.054,33.171,32.816,33.092,377011,0
2013-12-10,33.109,33.312,33.012,33.074,431833,0
2013-12-11,33.161,33.161,32.317,32.398,476926,0
2013-12-12,32.424,32.497,31.986,32.031,368931,0
2013-12-13,32.165,32.255,31.717,31.816,510122,0
2013-12-16,31.833,32.093,31.717,31.833,650596,0
2013-12-17,31.888,31.888,31.379,31.547,390651,0
2013-12-18,31.645,32.191,31.449,32.191,313268,0
2013-12-19,32.191,32.282,31.798,31.897,312847,0
2013-12-20,31.798,32.424,31.798,32.139,985157,0
2013-12-23,32.12,32.515,31.958,32.497,404863,0
2013-12-24,32.585,32.765,32.479,32.675,140940,0
2013-12-26,32.835,32.97,32.594,32.613,172141,0
2013-12-27,32.585,32.711,32.532,32.658,165303,0
2013-12-30,32.693,32.953,32.558,32.792,211693,0
2013-12-31,32.909,32.97,32.693,32.719,233010,0
2014-01-02,32.683,32.683,32.21,32.398,402845,0
2014-01-03,32.344,32.658,32.156,32.182,492287,0
2014-01-06,32.398,32.515,31.852,32.228,746913,0
2014-01-07,32.29,33.042,32.228,32.872,571235,0
2014-01-08,32.872,33.605,32.737,33.158,471715,0
2014-01-09,33.435,33.66,33.194,33.435,574218,0
2014-01-10,33.527,33.919,33.338,33.552,336837,0
2014-01-13,33.49,33.653,32.801,33.007,354120,0
2014-01-14,33.033,33.275,32.89,33.194,324094,0
2014-01-15,33.194,33.454,33.069,33.309,330181,0
2014-01-16,33.319,33.426,33.239,33.319,351148,0
2014-01-17,33.259,33.435,32.872,32.89,403417,0
2014-01-21,33.114,33.194,32.775,33.025,502614,0
2014-01-22,33.059,33.059,32.683,32.89,428933,0
2014-01-23,32.783,32.917,32.076,32.12,611952,0
2014-01-24,31.888,31.906,31.477,31.654,783753,0
2014-01-27,31.772,31.772,31.333,31.413,392607,0
2014-01-28,31.537,31.602,31.261,31.468,448414,0
2014-01-29,31.278,31.468,30.957,31.066,322458,0
2014-01-30,31.244,31.654,31.047,31.458,318644,0
2014-01-31,30.957,31.225,30.894,31.002,420817,0
2014-02-03,30.902,31.066,29.909,30.294,1060213,0
2014-02-04,30.347,30.58,30.008,30.079,871688,0
2014-02-05,29.901,30.098,29.63,29.765,692597,0
2014-02-06,29.856,30.242,29.113,30.053,774461,0
2014-02-07,30.188,30.528,30.053,30.483,725423,0
2014-02-10,30.429,31.011,30.331,30.849,891471,0
2014-02-11,31.323,31.747,31.027,31.639,675076,0
2014-02-12,31.789,32.191,31.387,31.529,594772,0
2014-02-13,31.513,31.906,31.287,31.727,417969,0
2014-02-14,31.645,31.816,31.496,31.592,429816,0
2014-02-18,31.654,31.976,31.592,31.717,780924,0
2014-02-19,31.699,31.737,30.761,30.786,715288,0
2014-02-20,30.912,31.422,30.804,31.278,517779,0
2014-02-21,31.351,31.583,31.278,31.315,434447,0
2014-02-24,31.351,31.699,31.306,31.306,522751,0
2014-02-25,31.306,31.333,30.947,30.984,537519,0
2014-02-26,30.974,31.191,30.879,30.974,535319,0
2014-02-27,30.966,31.136,30.912,31.099,375185,0
2014-02-28,31.144,31.252,30.868,31.073,533012,0
2014-03-03,30.947,31.323,30.705,30.804,990140,0
2014-03-04,31.191,31.958,31.172,31.88,1857627,0
2014-03-05,31.888,31.951,31.449,31.486,473763,0
2014-03-06,31.513,31.621,31.342,31.458,274513,0
2014-03-07,31.663,31.69,31.278,31.529,287998,0
2014-03-10,31.52,31.727,31.403,31.654,699660,0
2014-03-11,31.754,31.923,31.413,31.513,424637,0
2014-03-12,31.513,31.612,31.379,31.574,486984,0
2014-03-13,31.547,31.863,31.504,31.555,803143,0
2014-03-14,31.574,31.979,31.457,31.655,681059,0
2014-03-17,31.747,32.017,31.612,31.747,275428,0
2014-03-18,31.747,32.025,31.738,31.863,301320,0
2014-03-19,31.826,31.961,31.467,31.583,274629,0
2014-03-20,31.537,31.612,31.377,31.547,219926,0
2014-03-21,31.639,31.998,31.222,31.276,779205,0
2014-03-24,31.313,31.439,30.582,30.808,494224,0
2014-03-25,30.863,31.178,30.63,30.818,428013,0
2014-03-26,31.053,31.142,30.656,30.656,402063,0
2014-03-27,30.646,30.818,30.503,30.601,433364,0
2014-03-28,30.601,31.142,30.601,31.134,513740,0
2014-03-31,31.313,31.718,31.205,31.574,575238,0
2014-04-01,31.592,32.206,31.304,32.169,594420,0
2014-04-02,32.169,32.278,31.844,31.882,536378,0
2014-04-03,31.961,32.134,31.8,32.08,366951,0
2014-04-04,32.34,32.439,31.52,31.639,452051,0
2014-04-07,31.52,31.583,31.096,31.267,419332,0
2014-04-08,31.214,31.555,31.053,31.359,390825,0
2014-04-09,31.512,31.537,31.169,31.495,325661,0
2014-04-10,31.555,31.673,30.988,31.105,623801,0
2014-04-11,30.927,31.114,30.421,30.447,422666,0
2014-04-14,30.611,30.889,30.313,30.863,566739,0
2014-04-15,30.834,31.197,30.466,31.008,430017,0
2014-04-16,31.188,31.304,30.818,30.952,286839,0
2014-04-17,30.952,31.197,30.863,31.105,439234,0
2014-04-21,31.142,31.222,30.962,31.096,161886,0
2014-04-22,31.134,31.781,31.134,31.718,617576,0
2014-04-23,31.631,32.088,31.565,32.008,604847,0
2014-04-24,32.161,32.278,31.682,31.747,440449,0
2014-04-25,31.646,31.854,31.421,31.485,578912,0
2014-04-28,31.529,32.071,31.402,31.917,519311,0
2014-04-29,30.493,31.504,30.34,30.718,747062,0
2014-04-30,30.63,30.772,29.952,30.231,559188,0
2014-05-01,29.997,30.394,29.771,29.906,834389,0
2014-05-02,29.834,29.871,29.024,29.041,1121157,0
2014-05-05,28.861,29.473,28.584,29.411,1105348,0
2014-05-06,29.431,29.509,29.159,29.403,946955,0
2014-05-07,29.393,29.509,29.096,29.212,623542,0
2014-05-08,29.159,29.906,29.124,29.375,698770,0
2014-05-09,29.383,30.078,29.33,30.052,589663,0
2014-05-12,30.196,30.646,30.169,30.204,635658,0
2014-05-13,30.231,30.52,30.196,30.34,556210,0
2014-05-14,30.322,30.439,29.808,29.844,439210,0
2014-05-15,29.745,29.916,29.393,29.674,564076,0
2014-05-16,29.791,29.808,29.096,29.466,1020654,0
2014-05-19,29.482,29.942,29.285,29.61,941687,0
2014-05-20,29.61,29.655,29.285,29.591,823549,0
2014-05-21,29.754,30.258,29.645,30.033,533863,0
2014-05-22,30.014,30.367,29.988,30.187,438657,0
2014-05-23,30.251,30.447,30.231,30.347,361338,0
2014-05-27,30.503,30.746,30.412,30.746,343901,0
2014-05-28,30.834,30.898,30.656,30.764,331973,0
2014-05-29,30.917,31.043,30.79,30.889,346384,0
2014-05-30,30.962,31.285,30.863,31.26,565307,0
2014-06-02,31.241,31.369,30.935,31.124,357029,0
2014-06-03,30.952,31.197,30.825,31.114,516211,0
2014-06-04,31.078,31.232,30.962,31.114,274633,0
2014-06-05,31.169,31.529,30.988,31.402,391432,0
2014-06-06,31.547,31.835,31.467,31.826,457744,0
2014-06-09,31.781,31.998,31.631,31.908,857715,0
2014-06-10,31.8,32.017,31.781,31.936,324732,0
2014-06-11,31.882,31.882,31.267,31.322,318422,0
2014-06-12,31.177,31.213,30.914,31.041,341972,0
2014-06-13,31.014,31.168,30.941,31.06,320224,0
2014-06-16,31.005,31.24,30.695,31.005,377139,0
2014-06-17,31.041,31.496,30.986,31.304,341898,0
2014-06-18,31.313,31.839,31.276,31.768,494492,0
2014-06-19,31.839,32.022,31.575,31.684,357286,0
2014-06-20,31.741,32.101,31.649,31.829,974028,0
2014-06-23,31.758,31.876,31.486,31.633,229978,0
2014-06-24,31.548,31.921,31.369,31.64,393798,0
2014-06-25,31.594,32.149,31.594,32.12,372033,0
2014-06-26,32.013,32.267,31.776,31.848,626704,0
2014-06-27,31.64,31.848,31.387,31.403,975773,0
2014-06-30,31.394,31.43,30.786,30.849,819226,0
2014-07-01,30.986,31.957,30.986,31.785,942744,0
2014-07-02,31.813,31.904,31.24,31.331,580800,0
2014-07-03,31.496,31.731,31.205,31.702,159757,0
2014-07-07,31.649,31.684,31.468,31.649,439455,0
2014-07-08,31.658,31.829,31.449,31.702,586050,0
2014-07-09,31.741,31.785,31.177,31.267,334288,0
2014-07-10,30.869,31.142,30.686,31.021,343410,0
2014-07-11,30.895,31.07,30.686,30.822,377182,0
2014-07-14,30.967,31.005,30.849,30.887,271660,0
2014-07-15,30.879,31.06,30.551,31.014,343697,0
2014-07-16,31.112,31.44,30.859,31.222,506488,0
2014-07-17,31.076,31.468,30.904,31.222,764328,0
2014-07-18,31.24,31.604,31.095,31.575,526843,0
2014-07-21,31.394,31.468,30.967,31.196,303375,0
2014-07-22,31.313,31.693,31.205,31.477,343174,0
2014-07-23,31.623,31.702,31.449,31.604,271696,0
2014-07-24,31.604,31.731,31.267,31.295,296444,0
2014-07-25,31.122,31.341,31.07,31.267,305500,0
2014-07-28,31.267,31.829,31.06,31.741,530999,0
2014-07-29,29.36,30.576,28.979,30.433,2872032,0
2014-07-30,30.449,30.614,30.278,30.551,675656,0
2014-07-31,30.251,30.459,30.033,30.043,803784,0
2014-08-01,30.033,30.179,29.478,29.553,771684,0
2014-08-04,29.681,29.688,29.172,29.652,931369,0
2014-08-05,29.515,30.132,29.515,29.96,1120464,0
2014-08-06,29.988,30.214,29.759,30.061,425242,0
2014-08-07,30.169,30.259,30.052,30.242,841682,0
2014-08-08,30.188,30.387,29.988,30.188,337479,0
2014-08-11,30.223,30.405,30.052,30.232,413508,0
2014-08-12,30.106,30.405,30.052,30.169,319863,0
2014-08-13,30.205,30.496,30.205,30.306,290911,0
2014-08-14,30.396,30.567,30.259,30.559,211900,0
2014-08-15,30.778,30.778,30.205,30.396,416236,0
2014-08-18,30.668,30.859,30.567,30.703,259188,0
2014-08-19,30.83,31.014,30.678,31.014,320599,0
2014-08-20,30.904,31.041,30.761,31.014,282670,0
2014-08-21,30.967,31.213,30.924,31.205,315326,0
2014-08-22,31.196,31.322,31.142,31.231,416769,0
2014-08-25,31.295,31.43,31.103,31.222,331455,0
2014-08-26,31.205,31.369,31.06,31.213,392682,0
2014-08-27,31.142,31.413,31.07,31.413,385359,0
2014-08-28,31.377,31.44,31.095,31.112,283772,0
2014-08-29,31.158,31.295,31.086,31.231,255488,0
2014-09-02,31.213,31.24,30.84,31.095,544229,0
2014-09-03,31.213,31.213,30.869,30.949,580668,0
2014-09-04,31.086,31.205,30.949,31.122,264102,0
2014-09-05,31.095,31.213,30.895,31.196,177433,0
2014-09-08,31.196,31.295,31.158,31.276,418266,0
2014-09-09,31.148,31.468,31.051,31.413,553252,0
2014-09-10,31.413,31.575,31.276,31.514,430857,0
2014-09-11,31.458,31.641,31.348,31.624,541371,0
2014-09-12,31.595,31.641,31.439,31.522,629782,0
2014-09-15,31.458,31.522,31.293,31.429,588205,0
2014-09-16,31.33,31.557,31.267,31.496,590001,0
2014-09-17,31.496,31.586,31.238,31.486,430837,0
2014-09-18,31.576,31.934,31.458,31.733,398037,0
2014-09-19,31.797,31.943,31.274,31.293,741873,0
2014-09-22,31.109,31.238,30.498,30.579,647144,0
2014-09-23,30.433,30.451,30.197,30.214,523690,0
2014-09-24,30.306,30.543,30.105,30.526,523721,0
2014-09-25,30.443,30.443,29.968,30.105,459193,0
2014-09-26,30.105,30.232,29.94,30.232,315543,0
2014-09-29,30.059,30.278,29.821,30.232,288940,0
2014-09-30,30.242,30.37,29.931,29.94,516732,0
2014-10-01,29.976,29.976,29.354,29.473,687195,0
2014-10-02,29.481,29.867,29.381,29.685,414595,0
2014-10-03,29.986,30.086,29.692,29.775,397704,0
2014-10-06,29.867,29.949,29.557,29.582,403280,0
2014-10-07,29.419,29.439,29.181,29.217,745951,0
2014-10-08,29.254,30.068,29.245,30.041,584602,0
2014-10-09,29.949,30.059,29.281,29.311,811080,0
2014-10-10,29.263,29.857,29.263,29.281,435225,0
2014-10-13,29.372,29.765,29.311,29.529,478592,0
2014-10-14,29.757,30.115,29.582,29.637,538682,0
2014-10-15,29.226,29.548,28.979,29.429,777296,0
2014-10-16,29.107,29.848,29.099,29.481,624209,0
2014-10-17,29.848,29.848,28.85,29.006,747067,0
2014-10-20,29.006,29.566,28.85,29.557,488379,0
2014-10-21,29.848,30.644,29.839,30.56,586439,0
2014-10-22,30.617,30.929,30.489,30.516,570068,0
2014-10-23,30.919,30.972,30.579,30.707,756455,0
2014-10-24,30.835,30.972,30.698,30.854,578143,0
2014-10-27,30.79,31.083,30.726,30.89,724972,0
2014-10-28,30.406,30.854,29.575,30.197,1254272,0
2014-10-29,30.334,30.526,29.711,29.794,1128094,0
2014-10-30,29.765,30.232,29.729,30.223,767041,0
2014-10-31,30.662,30.955,30.415,30.471,932575,0
2014-11-03,30.471,30.57,30.123,30.288,652093,0
2014-11-04,30.288,30.746,30.187,30.707,438336,0
2014-11-05,30.909,31.011,30.717,30.818,359426,0
2014-11-06,30.964,31.32,30.946,31.293,315110,0
2014-11-07,31.312,31.34,30.991,31.047,427297,0
2014-11-10,31.093,31.119,30.736,30.982,548135,0
2014-11-11,30.964,31.056,30.818,31.018,318985,0
2014-11-12,30.89,31.139,30.89,31.066,369527,0
2014-11-13,31.047,31.22,31.001,31.1,300010,0
2014-11-14,31.119,31.146,30.808,30.854,644361,0
2014-11-17,30.746,30.882,30.443,30.516,599399,0
2014-11-18,30.507,30.808,30.397,30.451,560129,0
2014-11-19,30.425,30.425,30.086,30.205,449122,0
2014-11-20,30.131,30.443,29.958,30.36,526857,0
2014-11-21,30.707,30.707,30.406,30.471,552999,0
2014-11-24,30.479,31.146,30.415,31.119,414331,0
2014-11-25,31.267,31.267,30.964,31.194,318240,0
2014-11-26,31.203,31.386,31.1,31.257,317288,0
2014-11-28,31.368,31.943,31.238,31.283,449454,0
2014-12-01,31.1,31.814,31.1,31.668,566661,0
2014-12-02,31.714,31.907,31.586,31.743,396846,0
2014-12-03,31.733,31.952,31.641,31.907,431655,0
2014-12-04,31.924,32.163,31.778,31.998,504272,0
2014-12-05,31.832,32.464,31.659,32.345,707671,0
2014-12-08,32.445,32.445,31.787,31.915,550677,0
2014-12-09,31.548,32.007,31.274,31.988,549451,0
2014-12-10,31.978,32.007,31.1,31.155,402488,0
2014-12-11,31.55,31.755,31.331,31.414,250730,0
2014-12-12,31.184,31.369,30.787,30.842,379552,0
2014-12-15,31.017,31.092,30.419,30.64,347698,0
2014-12-16,30.594,31.275,30.484,30.604,433515,0
2014-12-17,30.733,31.46,30.465,31.441,389352,0
2014-12-18,31.847,31.92,31.56,31.827,303998,0
2014-12-19,31.81,32.086,31.47,32.004,737899,0
2014-12-22,31.93,32.354,31.93,32.335,226107,0
2014-12-23,32.593,32.759,32.086,32.521,605987,0
2014-12-24,32.521,32.722,32.454,32.529,166549,0
2014-12-26,32.63,32.759,32.484,32.612,176429,0
2014-12-29,32.529,32.778,32.474,32.593,293668,0
2014-12-30,32.538,32.778,32.445,32.538,182460,0
2014-12-31,32.73,32.859,32.325,32.345,423417,0
2015-01-02,32.564,32.694,31.975,32.161,387165,0
2015-01-05,31.92,32.409,31.81,32.161,494340,0
2015-01-06,32.243,32.417,31.341,31.542,356663,0
2015-01-07,31.792,32.225,31.672,32.216,331635,0
2015-01-08,32.538,32.778,32.364,32.713,552909,0
2015-01-09,32.62,32.703,32.417,32.538,268434,0
2015-01-12,32.603,32.75,32.335,32.564,356779,0
2015-01-13,32.841,33.137,32.409,32.722,376731,0
2015-01-14,32.383,32.703,32.225,32.435,182675,0
2015-01-15,32.511,32.511,31.747,31.817,411788,0
2015-01-16,31.817,32.235,31.653,32.186,279916,0
2015-01-20,32.281,32.335,31.637,31.856,199858,0
2015-01-21,31.856,31.92,31.533,31.774,298185,0
2015-01-22,32.023,32.703,31.599,32.694,522724,0
2015-01-23,32.564,32.684,32.325,32.529,201116,0
2015-01-26,32.445,32.73,32.104,32.73,252894,0
2015-01-27,32.484,32.889,32.345,32.73,301595,0
2015-01-28,32.934,33.092,31.965,32.059,253750,0
2015-01-29,32.179,32.297,31.866,32.235,298606,0
2015-01-30,32.114,32.252,31.499,31.533,261298,0
2015-02-02,31.718,32.059,31.184,31.957,285683,0
2015-02-03,32.243,32.399,32.023,32.325,308345,0
2015-02-04,32.243,32.65,32.206,32.307,301556,0
2015-02-05,32.492,33.045,32.464,32.962,266159,0
2015-02-06,33.137,33.487,32.814,32.952,516534,0
2015-02-09,32.943,33.054,32.556,32.703,413742,0
2015-02-10,32.879,32.998,32.62,32.971,484628,0
2015-02-11,32.998,33.119,32.75,32.988,341942,0
2015-02-12,33.211,33.211,32.879,33.127,327403,0
2015-02-13,33.173,33.339,32.841,33.156,439212,0
2015-02-17,33.33,33.369,32.824,32.824,602646,0
2015-02-18,32.556,33.027,31.542,32.068,924218,0
2015-02-19,32.023,32.059,31.431,31.884,681980,0
2015-02-20,31.866,32.435,31.525,32.426,498414,0
2015-02-23,32.399,32.659,32.096,32.65,512031,0
2015-02-24,32.668,32.916,32.538,32.879,336769,0
2015-02-25,32.797,32.934,32.668,32.916,342573,0
2015-02-26,32.859,33.119,32.824,33.072,295591,0
2015-02-27,32.926,33.045,32.788,32.85,293876,0
2015-03-02,32.934,33.22,32.74,33.054,238918,0
2015-03-03,32.907,32.907,32.373,32.546,364622,0
2015-03-04,32.417,32.538,32.096,32.216,375477,0
2015-03-05,32.216,32.281,31.68,31.738,586821,0
2015-03-06,31.525,31.579,30.944,31.175,506060,0
2015-03-09,31.249,31.331,31.017,31.184,401636,0
2015-03-10,30.842,31.065,30.65,30.787,351269,0
2015-03-11,30.787,30.981,30.584,30.779,472735,0
2015-03-12,31.124,31.291,30.921,31.291,331808,0
2015-03-13,31.282,31.318,30.624,31.013,374793,0
2015-03-16,31.19,31.588,31.021,31.226,389119,0
2015-03-17,31.07,31.291,30.966,31.19,441585,0
2015-03-18,31.096,31.662,30.901,31.515,500297,0
2015-03-19,31.385,31.828,31.385,31.718,421869,0
2015-03-20,31.896,31.967,31.588,31.747,877243,0
2015-03-23,31.766,32.025,31.698,31.886,411528,0
2015-03-24,31.951,32.007,31.708,31.774,314142,0
2015-03-25,31.766,32.107,31.429,31.478,502883,0
2015-03-26,31.429,31.549,31.226,31.338,389550,0
2015-03-27,31.402,31.738,31.357,31.698,276219,0
2015-03-30,31.913,32.21,31.766,31.951,507299,0
2015-03-31,31.802,31.967,31.347,31.412,647402,0
2015-04-01,31.429,31.429,30.883,31.096,620093,0
2015-04-02,31.134,31.468,31.096,31.282,342795,0
2015-04-06,31.199,31.328,31.051,31.245,459467,0
2015-04-07,31.291,31.506,31.199,31.282,466953,0
2015-04-08,31.272,31.393,30.875,30.947,729869,0
2015-04-09,30.957,31.207,30.845,31.134,686053,0
2015-04-10,31.245,31.429,31.041,31.199,372208,0
2015-04-13,31.151,31.375,31.096,31.124,440723,0
2015-04-14,30.921,31.114,30.641,30.957,582172,0
2015-04-15,31.051,31.226,30.624,30.651,517085,0
2015-04-16,30.575,30.79,30.437,30.763,783173,0
2015-04-17,30.512,30.715,30.437,30.557,425209,0
2015-04-20,30.745,31.031,30.595,30.634,452195,0
2015-04-21,30.725,30.891,30.651,30.883,1197348,0
2015-04-22,30.875,31.096,30.614,31.041,725622,0
2015-04-23,30.966,31.087,30.818,30.975,522596,0
2015-04-24,31.06,31.439,30.985,31.291,735662,0
2015-04-27,31.328,31.478,30.781,31.021,723406,0
2015-04-28,30.549,33.573,30.549,32.489,2829738,0
2015-04-29,32.415,32.47,31.662,31.811,774793,0
2015-04-30,31.653,32.017,31.235,31.3,721143,0
2015-05-01,31.318,31.468,31.06,31.31,449770,0
2015-05-04,31.291,31.728,31.291,31.532,421976,0
2015-05-05,31.559,31.698,31.077,31.124,382226,0
2015-05-06,31.282,31.375,30.875,31.051,418616,0
2015-05-07,31.013,31.515,30.883,31.19,362413,0
2015-05-08,31.402,31.568,31.087,31.134,460009,0
2015-05-11,31.087,31.264,30.921,30.975,387074,0
2015-05-12,30.818,31.151,30.53,31.013,442867,0
2015-05-13,31.013,31.318,30.865,30.891,347427,0
2015-05-14,30.966,31.264,30.835,31.235,345165,0
2015-05-15,31.217,31.515,30.947,31.264,336277,0
2015-05-18,31.19,31.708,31.151,31.559,404030,0
2015-05-19,31.532,31.617,31.458,31.524,387396,0
2015-05-20,31.653,31.756,31.478,31.598,262970,0
2015-05-21,31.645,31.828,31.487,31.689,466147,0
2015-05-22,31.617,32.025,31.608,31.747,364666,0
2015-05-26,31.617,31.653,31.217,31.235,329468,0
2015-05-27,31.207,31.468,30.966,31.439,341288,0
2015-05-28,31.338,31.637,31.171,31.367,743469,0
2015-05-29,31.264,31.367,30.808,30.929,484892,0
2015-06-01,31.041,31.375,30.79,31.096,359641,0
2015-06-02,30.985,31.19,30.745,30.901,346061,0
2015-06-03,30.891,31.143,30.669,31.013,341720,0
2015-06-04,30.911,31.013,30.715,30.8,385134,0
2015-06-05,30.8,30.818,30.419,30.735,464099,0
2015-06-08,30.754,30.79,30.512,30.521,332130,0
2015-06-09,30.512,30.763,30.437,30.549,342216,0
2015-06-10,30.641,31.318,30.549,31.3,926706,0
2015-06-11,31.415,31.835,31.274,31.817,833403,0
2015-06-12,31.676,31.874,31.583,31.789,631273,0
2015-06-15,31.583,31.835,31.405,31.603,717241,0
2015-06-16,31.64,31.975,31.519,31.93,617801,0
2015-06-17,32.015,32.015,31.704,31.825,461801,0
2015-06-18,31.965,32.155,31.825,32.033,466719,0
2015-06-19,32.163,32.163,31.825,32.051,614168,0
2015-06-22,32.116,32.276,31.93,32.051,576957,0
2015-06-23,32.088,32.173,31.975,32.079,384116,0
2015-06-24,32.042,32.146,31.808,31.874,641753,0
2015-06-25,31.995,32.19,31.714,32.173,520075,0
2015-06-26,32.173,32.303,32.005,32.21,943595,0
2015-06-29,32.023,32.36,31.817,31.864,622292,0
2015-06-30,32.079,32.126,31.714,31.799,629834,0
2015-07-01,31.93,32.042,31.752,31.799,672653,0
2015-07-02,31.902,31.902,30.985,31.078,589573,0
2015-07-06,30.92,31.303,30.631,31.201,479444,0
2015-07-07,31.256,31.423,30.9,31.396,387063,0
2015-07-08,31.237,31.452,30.957,31.088,355520,0
2015-07-09,31.452,31.452,30.957,31.031,409409,0
2015-07-10,31.341,31.825,31.283,31.573,369314,0
2015-07-13,31.789,31.939,31.685,31.91,262390,0
2015-07-14,31.874,31.995,31.772,31.874,325889,0
2015-07-15,31.957,32.098,31.799,32.023,323983,0
2015-07-16,32.163,32.286,32.023,32.239,332424,0
2015-07-17,32.229,32.312,32.126,32.2,506066,0
2015-07-20,32.257,32.303,32.07,32.2,528949,0
2015-07-21,32.163,32.341,32.079,32.136,515156,0
2015-07-22,32.033,32.482,32.033,32.452,388771,0
2015-07-23,32.491,32.51,31.91,31.957,722267,0
2015-07-24,31.825,31.864,31.369,31.423,575139,0
2015-07-27,31.369,32.098,31.192,31.762,928200,0
2015-07-28,31.724,33.249,30.966,33.024,2362037,0
2015-07-29,33.033,33.043,32.312,32.406,993209,0
2015-07-30,32.36,32.772,32.239,32.762,600373,0
2015-07-31,32.884,33.146,32.631,32.884,674791,0
2015-08-03,32.903,33.015,32.38,32.613,368170,0
2015-08-04,32.705,32.791,32.293,32.491,583694,0
2015-08-05,32.621,32.772,32.247,32.472,512802,0
2015-08-06,32.491,32.613,32.257,32.38,1079781,0
2015-08-07,32.2,32.462,32.033,32.462,484896,0
2015-08-10,32.574,32.845,32.556,32.781,451429,0
2015-08-11,32.631,32.828,32.538,32.724,352467,0
2015-08-12,32.51,32.828,32.219,32.733,529911,0
2015-08-13,32.678,32.864,32.482,32.593,443195,0
2015-08-14,32.482,32.828,32.351,32.753,543063,0
2015-08-17,32.51,32.912,32.341,32.903,374873,0
2015-08-18,32.922,33.108,32.845,32.958,194280,0
2015-08-19,32.893,33.221,32.501,32.995,410370,0
2015-08-20,32.66,32.903,32.079,32.098,276502,0
2015-08-21,31.593,31.93,31.331,31.378,587863,0
2015-08-24,30.059,31.061,29.966,30.554,861415,0
2015-08-25,31.247,31.247,30.322,30.34,597809,0
2015-08-26,30.825,31.341,30.078,31.303,727183,0
2015-08-27,31.564,31.995,31.115,31.985,717134,0
2015-08-28,31.985,32.088,31.622,31.799,569793,0
2015-08-31,31.744,32.051,31.744,31.789,549691,0
2015-09-01,31.125,31.583,31.031,31.106,641219,0
2015-09-02,31.396,31.554,30.985,31.388,429724,0
2015-09-03,31.442,31.603,31.303,31.415,580806,0
2015-09-04,31.031,31.613,31.031,31.35,495695,0
2015-09-08,31.744,31.939,31.564,31.884,271477,0
2015-09-09,32.098,32.106,31.433,31.501,348783,0
2015-09-10,31.452,31.835,31.331,31.772,444787,0
2015-09-11,31.774,32.244,31.594,32.111,273599,0
2015-09-14,32.16,32.263,31.867,31.934,230404,0
2015-09-15,31.952,32.489,31.943,32.404,282197,0
2015-09-16,32.377,32.612,32.253,32.545,344917,0
2015-09-17,32.48,32.801,32.338,32.386,364526,0
2015-09-18,32.046,32.328,31.886,31.943,533081,0
2015-09-21,32.084,32.499,31.877,31.934,320190,0
2015-09-22,31.584,31.754,31.349,31.565,277526,0
2015-09-23,31.687,31.792,31.396,31.519,269567,0
2015-09-24,31.387,31.604,31.142,31.462,246822,0
2015-09-25,31.66,31.66,30.756,30.99,383865,0
2015-09-28,30.916,30.916,30.142,30.642,561806,0
2015-09-29,30.642,30.906,30.397,30.634,507612,0
2015-09-30,30.879,31.058,30.068,30.096,862293,0
2015-10-01,30.161,30.935,30.049,30.737,571394,0
2015-10-02,30.445,31.678,30.435,31.669,597078,0
2015-10-05,32.009,32.131,31.726,32.111,742265,0
2015-10-06,32.074,32.101,31.415,31.678,470573,0
2015-10-07,31.782,32.518,31.687,32.441,586254,0
2015-10-08,32.441,32.612,31.989,32.357,557915,0
2015-10-09,32.367,32.836,32.367,32.686,420482,0
2015-10-12,32.724,32.941,32.527,32.819,590816,0
2015-10-13,32.782,33.139,32.489,32.508,512494,0
2015-10-14,32.527,32.829,32.037,32.074,590393,0
2015-10-15,32.111,32.318,31.896,32.253,739607,0
2015-10-16,32.404,32.762,32.404,32.602,715624,0
2015-10-19,32.563,32.836,32.563,32.66,650711,0
2015-10-20,32.66,32.955,32.65,32.885,353423,0
2015-10-21,32.978,32.978,32.499,32.772,387261,0
2015-10-22,33.083,33.083,32.357,32.563,812731,0
2015-10-23,32.782,33.205,32.48,32.978,1110634,0
2015-10-26,33.026,33.384,32.894,33.177,1191502,0
2015-10-27,33.111,33.591,32.96,33.28,1043242,0
2015-10-28,34.327,34.336,32.772,33.545,2161197,0
2015-10-29,33.459,33.977,33.43,33.659,1713230,0
2015-10-30,33.667,34.186,33.554,33.781,2020895,0
2015-11-02,34.016,34.27,33.817,34.138,1088049,0
2015-11-03,34.147,34.167,33.722,33.948,765504,0
2015-11-04,34.063,34.298,33.948,34.167,647540,0
2015-11-05,34.27,34.354,33.977,34.336,619682,0
2015-11-06,34.28,34.327,33.958,34.318,390871,0
2015-11-09,34.223,34.467,34.035,34.382,609246,0
2015-11-10,34.345,34.892,34.345,34.882,666804,0
2015-11-11,35.041,35.524,34.929,35.334,1488343,0
2015-11-12,35.118,35.334,34.741,34.769,1745068,0
2015-11-13,34.675,35.08,34.582,34.919,865901,0
2015-11-16,35.005,35.608,34.919,35.569,658315,0
2015-11-17,35.627,35.993,35.438,35.853,906867,0
2015-11-18,35.834,36.477,35.655,36.447,675188,0
2015-11-19,36.362,36.627,35.786,35.862,913129,0
2015-11-20,36.032,36.032,35.627,35.702,866750,0
2015-11-23,35.778,36.042,35.674,36.013,573730,0
2015-11-24,35.73,35.901,35.646,35.872,740883,0
2015-11-25,35.947,36.487,35.815,36.344,670306,0
2015-11-27,36.353,36.955,36.335,36.767,437460,0
2015-11-30,36.935,37.023,36.22,36.286,778877,0
2015-12-01,36.389,36.681,36.379,36.539,707307,0
2015-12-02,36.477,36.661,36.042,36.174,562075,0
2015-12-03,36.184,36.238,35.128,35.382,779525,0
2015-12-04,35.551,35.843,34.779,35.061,1264519,0
2015-12-07,35.032,35.137,34.553,34.836,813367,0
2015-12-08,34.656,34.929,34.431,34.476,619234,0
2015-12-09,34.345,34.675,33.977,34.016,702251,0
2015-12-10,34.063,34.382,33.864,34.186,553034,0
2015-12-11,33.771,34.169,33.56,33.618,565416,0
2015-12-14,33.569,34.027,33.505,34.007,616811,0
2015-12-15,34.046,34.416,34.007,34.386,614001,0
2015-12-16,34.539,34.757,34.234,34.652,533483,0
2015-12-17,34.652,34.803,34.321,34.33,1626795,0
2015-12-18,34.216,34.301,33.845,33.904,933858,0
2015-12-21,34.065,34.159,33.638,33.941,534010,0
2015-12-22,34.055,34.234,33.702,34.178,555614,0
2015-12-23,34.293,34.5,34.092,34.481,307631,0
2015-12-24,34.416,34.652,34.311,34.481,221968,0
2015-12-28,34.425,34.89,34.321,34.872,408142,0
2015-12-29,35.089,35.137,34.917,35.07,288609,0
2015-12-30,34.956,35.165,34.898,34.975,327827,0
2015-12-31,34.89,34.969,34.14,34.14,330506,0
2016-01-04,33.761,33.761,33.291,33.589,679252,0
2016-01-05,33.628,33.826,33.363,33.524,490705,0
2016-01-06,33.106,33.711,33.106,33.675,571429,0
2016-01-07,33.134,33.476,32.982,33.03,565319,0
2016-01-08,33.2,33.21,32.569,32.661,461954,0
2016-01-11,32.83,33.134,31.882,32.108,516306,0
2016-01-12,32.376,32.583,31.965,32.422,531054,0
2016-01-13,32.432,32.593,31.513,31.558,507922,0
2016-01-14,31.637,32.583,31.484,32.337,575254,0
2016-01-15,31.587,31.957,31.222,31.92,669065,0
2016-01-19,32.167,32.261,31.673,31.939,346520,0
2016-01-20,31.494,32.025,30.81,31.769,631369,0
2016-01-21,31.843,31.843,31.112,31.265,509529,0
2016-01-22,31.53,32.29,31.416,32.271,877222,0
2016-01-25,32.194,32.223,31.617,31.663,396434,0
2016-01-26,31.71,32.376,31.682,32.356,365429,0
2016-01-27,32.309,32.803,31.843,32.015,516244,0
2016-01-28,32.261,32.261,31.587,31.749,352477,0
2016-01-29,31.843,32.897,31.843,32.878,748596,0
2016-02-01,32.707,33.267,32.508,33.067,629956,0
2016-02-02,32.725,32.963,32.646,32.745,398201,0
2016-02-03,33.001,33.062,32.261,32.821,548769,0
2016-02-04,32.67,33.011,32.246,32.621,503658,0
2016-02-05,32.508,32.687,32.158,32.518,917100,0
2016-02-08,32.185,32.868,31.957,32.67,1025220,0
2016-02-09,33.608,37.006,33.608,35.098,2800480,0
2016-02-10,35.288,36.529,35.156,35.962,1785334,0
2016-02-11,35.497,36.142,35.288,35.686,1293833,0
2016-02-12,35.772,36.245,35.468,36.094,1205942,0
2016-02-16,36.333,36.639,36.094,36.569,1086702,0
2016-02-17,36.722,37.214,36.494,37.043,1117003,0
2016-02-18,37.016,37.451,36.91,37.043,1145482,0
2016-02-19,37.043,37.12,36.76,36.874,813499,0
2016-02-22,37.223,37.859,36.795,37.536,948930,0
2016-02-23,37.366,37.386,36.643,36.835,990593,0
2016-02-24,36.466,36.977,36.304,36.938,568965,0
2016-02-25,36.977,37.699,36.977,37.49,736434,0
2016-02-26,37.679,37.879,37.233,37.394,687666,0
2016-02-29,37.394,38.007,37.318,37.394,1039464,0
2016-03-01,37.556,37.556,37.168,37.509,821700,0
2016-03-02,37.357,37.604,37.204,37.423,518171,0
2016-03-03,37.442,37.756,37.08,37.699,574885,0
2016-03-04,37.442,38.172,37.442,37.879,706815,0
2016-03-07,37.679,38.097,37.386,37.935,714093,0
2016-03-08,37.773,38.144,37.65,37.766,626433,0
2016-03-09,37.859,38.285,37.717,37.783,422098,0
2016-03-10,37.935,38.088,37.062,37.29,994868,0
2016-03-11,37.687,38.575,37.514,38.517,628125,0
2016-03-14,38.317,38.545,37.629,38.356,600012,0
2016-03-15,38.002,38.366,37.781,38.136,490319,0
2016-03-16,37.754,38.277,37.486,38.04,675311,0
2016-03-17,37.925,37.925,37.305,37.62,894975,0
2016-03-18,37.514,38.03,37.505,37.771,1262425,0
2016-03-21,37.754,37.858,37.486,37.764,525955,0
2016-03-22,37.667,38.088,37.563,37.811,408814,0
2016-03-23,37.858,38.108,37.724,37.83,374513,0
2016-03-24,37.707,37.934,37.391,37.629,467212,0
2016-03-28,37.771,37.868,37.171,37.486,652623,0
2016-03-29,37.543,38.7,37.208,38.689,865207,0
2016-03-30,38.738,38.842,38.297,38.535,434605,0
2016-03-31,38.441,38.862,38.183,38.604,398787,0
2016-04-01,38.526,39.253,38.392,39.243,490076,0
2016-04-04,39.195,39.195,38.872,38.946,399539,0
2016-04-05,38.633,39.12,38.633,38.698,519515,0
2016-04-06,38.728,39.292,38.728,39.243,494212,0
2016-04-07,38.926,39.105,38.207,38.565,516312,0
2016-04-08,38.776,38.837,38.384,38.517,225944,0
2016-04-11,38.471,38.594,37.974,38.002,507281,0
2016-04-12,37.992,38.421,37.954,38.108,475356,0
2016-04-13,38.375,39.11,38.217,38.986,446415,0
2016-04-14,38.966,39.029,38.623,38.708,380189,0
2016-04-15,38.604,39.1,38.604,39.052,395309,0
2016-04-18,38.966,39.445,38.966,39.338,429381,0
2016-04-19,39.52,39.615,39.253,39.347,272745,0
2016-04-20,36.619,36.742,34.792,35.815,2590306,0
2016-04-21,35.375,35.634,34.573,34.84,1476698,0
2016-04-22,34.85,35.308,34.65,35.308,1055339,0
2016-04-25,35.156,35.433,35.089,35.414,1102613,0
2016-04-26,35.385,35.785,35.365,35.566,744428,0
2016-04-27,35.644,35.777,35.06,35.184,685044,0
2016-04-28,35.004,35.337,34.64,34.916,825130,0
2016-04-29,34.755,34.84,34.42,34.755,571227,0
2016-05-02,34.745,35.075,33.916,34.381,1087295,0
2016-05-03,34.229,34.45,33.951,34.172,829564,0
2016-05-04,33.782,33.929,32.978,33.628,1681731,0
2016-05-05,33.455,33.846,33.188,33.675,1035031,0
2016-05-06,33.475,34.134,33.389,33.817,776572,0
2016-05-09,33.896,34.459,33.772,34.134,1586416,0
2016-05-10,34.371,34.784,34.134,34.44,698999,0
2016-05-11,34.487,34.934,34.381,34.45,838280,0
2016-05-12,34.43,35.49,34.401,35.281,1238616,0
2016-05-13,35.251,35.499,34.774,34.85,827799,0
2016-05-16,34.916,35.509,34.816,35.328,821140,0
2016-05-17,35.281,35.5,34.506,34.65,717039,0
2016-05-18,34.564,34.792,34.238,34.611,739327,0
2016-05-19,34.401,34.898,34.331,34.784,481481,0
2016-05-20,34.916,35.356,34.84,35.204,677048,0
2016-05-23,35.281,35.395,34.697,34.84,551637,0
2016-05-24,34.916,35.585,34.845,35.519,564089,0
2016-05-25,35.5,35.758,35.079,35.089,719953,0
2016-05-26,35.05,35.318,34.889,34.955,619805,0
2016-05-27,35.004,35.604,34.842,35.441,567761,0
2016-05-31,35.547,35.681,35.251,35.614,514487,0
2016-06-01,35.423,35.709,35.271,35.556,472535,0
2016-06-02,35.509,35.929,35.509,35.92,301407,0
2016-06-03,35.958,35.958,35.681,35.891,285190,0
2016-06-06,35.872,36.11,35.795,36.005,452655,0
2016-06-07,35.949,36.248,35.91,36.034,235548,0
2016-06-08,36.064,36.45,35.853,36.331,390948,0
2016-06-09,36.321,36.742,36.243,36.644,440915,0
2016-06-10,36.331,36.599,36.091,36.139,490050,0
2016-06-13,36.154,36.259,35.721,35.74,504929,0
2016-06-14,35.702,35.894,35.567,35.74,454450,0
2016-06-15,35.865,35.904,34.89,34.981,869041,0
2016-06-16,34.817,35.327,34.586,35.28,649375,0
2016-06-17,35.355,35.625,34.664,35.057,608136,0
2016-06-20,35.327,35.645,35.096,35.346,443713,0
2016-06-21,35.405,35.576,35.327,35.461,325088,0
2016-06-22,35.576,35.962,35.51,35.76,1268561,0
2016-06-23,36.068,36.432,36.019,36.432,434003,0
2016-06-24,35.307,36.154,35.298,35.635,1526040,0
2016-06-27,35.451,35.567,34.76,34.856,660992,0
2016-06-28,35.01,35.221,34.797,35.019,712049,0
2016-06-29,35.125,35.52,35.062,35.317,1295042,0
2016-06-30,35.395,35.962,35.28,35.943,839494,0
2016-07-01,35.874,36.317,35.735,36.288,454772,0
2016-07-05,36.202,36.249,35.943,36.029,352404,0
2016-07-06,35.856,36.347,35.856,36.222,445462,0
2016-07-07,36.202,36.558,36.134,36.163,420698,0
2016-07-08,36.404,36.662,36.317,36.5,547363,0
2016-07-11,36.519,36.722,36.374,36.547,386781,0
2016-07-12,36.626,36.807,36.347,36.527,471261,0
2016-07-13,36.692,36.75,36.298,36.347,493962,0
2016-07-14,36.249,36.249,34.529,34.568,2061564,0
2016-07-15,34.76,34.807,34.284,34.48,1066420,0
2016-07-18,34.606,34.913,34.495,34.654,556361,0
2016-07-19,34.606,34.903,34.461,34.644,644699,0
2016-07-20,34.903,34.981,34.548,34.615,778510,0
2016-07-21,34.807,34.846,34.318,34.384,643690,0
2016-07-22,34.433,34.548,34.144,34.269,633274,0
2016-07-25,34.202,34.529,34.183,34.355,1149046,0
2016-07-26,34.414,34.586,34.269,34.499,783871,0
2016-07-27,34.586,34.586,34.279,34.404,596050,0
2016-07-28,34.279,34.471,34.249,34.337,428484,0
2016-07-29,34.24,34.499,34.183,34.337,993870,0
2016-08-01,34.328,34.461,33.99,34.029,634756,0
2016-08-02,33.942,34.044,33.674,33.923,538926,0
2016-08-03,33.932,34.135,33.316,33.99,1778730,0
2016-08-04,33.915,34.048,33.692,33.865,719703,0
2016-08-05,34,34.144,33.826,34.01,410452,0
2016-08-08,33.951,34.053,33.605,33.674,495303,0
2016-08-09,33.674,33.765,33.13,33.173,814290,0
2016-08-10,33.241,33.298,33.049,33.231,601445,0
2016-08-11,33.424,33.49,33.181,33.441,428458,0
2016-08-12,33.471,33.5,32.865,32.885,522471,0
2016-08-15,32.914,33.162,32.692,32.692,480968,0
2016-08-16,32.548,32.702,32.365,32.442,368116,0
2016-08-17,32.577,32.702,32.086,32.644,742470,0
2016-08-18,32.558,32.712,32.451,32.567,447216,0
2016-08-19,32.567,32.673,32.27,32.414,714453,0
2016-08-22,32.451,32.799,32.442,32.586,938307,0
2016-08-23,32.692,32.74,32.509,32.558,545888,0
2016-08-24,32.596,32.616,32.293,32.346,400800,0
2016-08-25,32.29,32.451,32.164,32.182,721863,0
2016-08-26,32.211,32.326,31.961,32.28,840090,0
2016-08-29,32.375,32.712,32.336,32.624,478595,0
2016-08-30,32.596,33.125,32.596,33.086,555766,0
2016-08-31,32.99,33.181,32.855,33.049,1573427,0
2016-09-01,33.02,33.241,32.894,33.231,692214,0
2016-09-02,33.366,33.471,33.221,33.385,548367,0
2016-09-06,33.558,33.641,33.106,33.191,334092,0
2016-09-07,33.241,33.471,33.125,33.404,847093,0
2016-09-08,33.336,33.366,32.827,32.865,412409,0
2016-09-09,32.692,32.721,32.039,32.039,599529,0
2016-09-12,31.905,32.519,31.885,32.481,623796,0
2016-09-13,32.389,32.612,32.177,32.524,592963,0
2016-09-14,32.573,32.573,32.214,32.253,1089048,0
2016-09-15,32.204,32.853,32.185,32.786,453742,0
2016-09-16,32.786,32.858,32.583,32.66,638894,0
2016-09-19,32.66,33.064,32.554,32.67,264156,0
2016-09-20,32.892,32.98,32.592,32.592,357485,0
2016-09-21,32.554,32.912,32.399,32.853,438856,0
2016-09-22,33.135,33.58,33.135,33.523,435699,0
2016-09-23,33.387,33.609,33.252,33.338,561785,0
2016-09-26,33.182,33.696,33.131,33.532,837243,0
2016-09-27,33.629,33.891,33.542,33.851,577058,0
2016-09-28,33.92,34.017,33.619,33.803,881947,0
2016-09-29,33.735,33.861,33.192,33.28,495202,0
2016-09-30,33.328,33.745,33.328,33.649,708277,0
2016-10-03,33.425,33.507,33.023,33.125,478226,0
2016-10-04,33.252,33.261,32.509,32.766,559927,0
2016-10-05,32.902,33.135,32.509,32.63,990822,0
2016-10-06,32.194,32.766,31.652,32.756,515538,0
2016-10-07,32.756,32.883,32.602,32.776,371679,0
2016-10-10,32.941,33.444,32.834,33.116,381811,0
2016-10-11,33.066,33.066,32.204,32.389,379335,0
2016-10-12,32.514,32.66,32.33,32.456,624389,0
2016-10-13,32.302,32.447,31.991,32.05,567102,0
2016-10-14,32.223,32.243,31.934,31.943,439944,0
2016-10-17,31.943,31.981,31.749,31.826,336884,0
2016-10-18,32.117,32.389,31.991,32.253,385964,0
2016-10-19,32.32,32.408,32.001,32.177,387573,0
2016-10-20,32.194,32.408,31.971,32.263,300831,0
2016-10-21,32.041,32.194,31.826,32.05,383342,0
2016-10-24,32.408,32.563,32.117,32.127,276197,0
2016-10-25,32.137,32.177,31.86,31.962,271233,0
2016-10-26,31.905,32.011,31.517,31.672,536346,0
2016-10-27,31.778,31.778,31.091,31.284,467898,0
2016-10-28,31.091,31.604,30.906,31.362,462792,0
2016-10-31,31.468,31.624,31.109,31.439,701767,0
2016-11-01,31.574,31.574,30.926,31.168,456065,0
2016-11-02,31.304,33.066,30.964,31.769,1956907,0
2016-11-03,31.72,31.924,31.008,31.062,976008,0
2016-11-04,31.168,31.971,31.168,31.614,1031142,0
2016-11-07,31.429,31.74,30.761,30.946,1290153,0
2016-11-08,30.916,31.332,30.808,31.032,668634,0
2016-11-09,30.702,30.984,29.481,30.955,1328946,0
2016-11-10,31.294,31.943,31.233,31.284,894632,0
2016-11-11,31.322,31.769,31.294,31.7,833171,0
2016-11-14,31.769,32.031,31.686,31.74,567105,0
2016-11-15,31.74,32.369,31.56,32.185,1011638,0
2016-11-16,32.147,32.514,32.127,32.418,479520,0
2016-11-17,32.418,33.116,32.418,33.086,792550,0
2016-11-18,33.086,33.086,32.529,32.727,953074,0
2016-11-21,32.844,32.931,32.476,32.544,563263,0
2016-11-22,32.554,32.95,32.06,32.931,647172,0
2016-11-23,32.796,33.202,32.583,33.182,564515,0
2016-11-25,33.222,33.484,33.192,33.308,306388,0
2016-11-28,33.212,33.416,32.941,33.116,834479,0
2016-11-29,33.252,33.58,33.091,33.222,534538,0
2016-11-30,33.192,33.444,32.844,32.853,1041001,0
2016-12-01,32.844,33.222,32.727,33.135,618344,0
2016-12-02,33.232,33.416,32.815,32.834,447303,0
2016-12-05,33.019,33.242,32.873,33.106,460857,0
2016-12-06,33.202,33.328,32.95,33.182,294992,0
2016-12-07,33.145,33.313,32.815,33.145,313641,0
2016-12-08,33.28,33.92,33.076,33.795,603122,0
2016-12-09,34.113,34.288,33.851,34.21,389778,0
2016-12-12,34.229,34.491,33.938,34.162,523410,0
2016-12-13,34.411,34.713,34.167,34.645,573859,0
2016-12-14,34.625,34.889,33.787,34.001,829332,0
2016-12-15,33.941,34.274,33.532,34.108,471344,0
2016-12-16,34.196,34.567,34.001,34.088,986508,0
2016-12-19,33.981,34.44,33.884,34.176,361497,0
2016-12-20,34.244,34.488,34.015,34.225,364349,0
2016-12-21,34.313,34.43,34.068,34.284,340416,0
2016-12-22,34.361,34.565,33.884,34.401,521794,0
2016-12-23,34.43,34.777,34.352,34.498,326169,0
2016-12-27,34.567,35.122,34.567,34.908,553269,0
2016-12-28,34.879,34.957,34.274,34.46,600641,0
2016-12-29,34.478,34.937,34.478,34.733,355460,0
2016-12-30,34.927,34.967,34.352,34.44,442869,0
2017-01-03,34.625,35.561,34.42,35.425,670316,0
2017-01-04,35.484,36.06,35.435,35.991,683424,0
2017-01-05,36.031,36.031,35.551,35.601,531134,0
2017-01-06,35.601,35.806,35.435,35.464,376230,0
2017-01-09,35.407,35.601,35.162,35.171,791412,0
2017-01-10,35.25,35.651,35.044,35.561,832296,0
2017-01-11,35.464,35.551,34.997,35.25,628617,0
2017-01-12,35.24,35.435,35.025,35.27,704568,0
2017-01-13,35.425,36.128,35.407,36.06,429175,0
2017-01-17,36.011,36.118,35.641,35.825,833734,0
2017-01-18,35.981,36.098,35.651,35.923,437859,0
2017-01-19,35.933,36.108,35.313,35.347,630642,0
2017-01-20,35.318,35.641,35.025,35.133,710636,0
2017-01-23,35.104,35.298,34.674,35.25,1183471,0
2017-01-24,35.298,35.815,35.201,35.551,530422,0
2017-01-25,35.631,35.962,35.464,35.777,490237,0
2017-01-26,35.708,35.806,35.123,35.181,685162,0
2017-01-27,35.221,35.543,34.927,34.937,464546,0
2017-01-30,34.713,34.957,34.44,34.655,526974,0
2017-01-31,34.665,35.152,34.665,35.015,695094,0
2017-02-01,35.025,35.318,34.782,34.917,680997,0
2017-02-02,34.937,35.006,34.713,34.898,528225,0
2017-02-03,35.201,35.24,34.947,35.133,415856,0
2017-02-06,35.054,35.318,34.84,35.015,420306,0
2017-02-07,35.104,35.133,34.665,34.791,597816,0
2017-02-08,34.8,34.889,34.488,34.791,820538,0
2017-02-09,34.83,35.113,34.752,35.044,641439,0
2017-02-10,35.054,35.444,34.782,35.084,838536,0
2017-02-13,35.191,35.318,34.955,34.987,671211,0
2017-02-14,34.967,35.25,34.752,35.201,1644455,0
2017-02-15,33.66,34.411,33.025,34.078,2238993,0
2017-02-16,33.914,34.147,33.63,33.707,1098563,0
2017-02-17,33.698,34.088,33.591,34.059,1041974,0
2017-02-21,34.147,35.162,34.011,35.094,1079505,0
2017-02-22,35.094,35.377,35.054,35.074,805902,0
2017-02-23,35.171,35.397,35.015,35.171,738710,0
2017-02-24,35.133,35.416,34.987,35.397,405812,0
2017-02-27,35.397,35.514,35.113,35.298,390394,0
2017-02-28,35.133,35.347,34.713,35.211,726492,0
2017-03-01,35.561,35.713,35.064,35.601,821576,0
2017-03-02,35.543,35.796,35.231,35.718,708589,0
2017-03-03,35.816,35.845,35.586,35.786,673469,0
2017-03-06,35.669,35.669,34.908,34.908,479147,0
2017-03-07,34.742,34.87,34.567,34.683,512478,0
2017-03-08,34.723,35.211,34.723,34.86,455727,0
2017-03-09,34.889,34.961,34.645,34.723,482298,0
2017-03-10,34.82,35.104,34.557,34.742,514709,0
2017-03-13,34.73,35.202,34.73,35.192,556318,0
2017-03-14,34.996,35.212,34.74,34.956,467593,0
2017-03-15,34.966,35.31,34.75,35.221,873638,0
2017-03-16,35.536,35.88,34.416,34.435,1398474,0
2017-03-17,34.386,34.504,34.101,34.248,2253347,0
2017-03-20,34.239,34.76,34.17,34.455,977712,0
2017-03-21,34.445,34.612,34.042,34.091,478115,0
2017-03-22,34.051,34.375,33.266,33.324,801690,0
2017-03-23,33.334,33.501,33.275,33.364,593120,0
2017-03-24,33.364,33.619,33.285,33.511,605566,0
2017-03-27,33.314,33.993,33.28,33.943,818165,0
2017-03-28,33.933,34.051,33.531,33.797,470765,0
2017-03-29,33.777,33.923,33.678,33.678,423597,0
2017-03-30,33.757,33.835,33.629,33.717,403031,0
2017-03-31,33.678,34.189,33.659,34.013,850246,0
2017-04-03,34.071,34.189,33.629,33.747,552730,0
2017-04-04,33.777,33.787,33.364,33.501,422002,0
2017-04-05,33.649,33.707,33.108,33.118,489514,0
2017-04-06,33.138,33.531,33.068,33.521,632506,0
2017-04-07,33.531,33.649,33.27,33.609,643176,0
2017-04-10,32.852,34.013,32.774,33.767,924921,0
2017-04-11,34.032,34.179,33.905,34.081,439830,0
2017-04-12,34.051,34.051,33.501,33.619,420419,0
2017-04-13,33.57,33.629,33.098,33.138,474844,0
2017-04-17,33.167,33.403,33.058,33.393,397746,0
2017-04-18,33.108,33.128,32.666,32.734,896399,0
2017-04-19,32.922,32.922,26.335,32.842,693245,0
2017-04-20,32.931,33.393,32.744,33.334,616983,0
2017-04-21,33.314,33.423,33.138,33.344,624563,0
2017-04-24,33.639,33.688,33.423,33.472,463454,0
2017-04-25,33.551,33.707,33.324,33.599,663411,0
2017-04-26,33.678,34.061,33.619,34.013,638634,0
2017-04-27,34.061,34.24,33.933,34.209,397743,0
2017-04-28,34.209,34.209,33.988,34.061,438414,0
2017-05-01,34.209,34.209,33.669,34.061,889792,0
2017-05-02,34.111,34.376,34.023,34.14,677494,0
2017-05-03,33.138,33.423,31.584,32.41,2392431,0
2017-05-04,32.321,32.744,32.253,32.508,874203,0
2017-05-05,32.518,32.626,31.939,32.233,696410,0
2017-05-08,32.203,32.203,31.378,31.526,923607,0
2017-05-09,31.663,31.747,31.31,31.446,909335,0
2017-05-10,31.408,32.253,31.318,32.017,980476,0
2017-05-11,31.958,32.013,31.456,31.967,760367,0
2017-05-12,31.899,31.899,31.614,31.702,564987,0
2017-05-15,31.742,32.047,31.722,32.027,555484,0
2017-05-16,32.007,32.037,31.594,31.771,545682,0
2017-05-17,31.496,31.811,31.388,31.555,632604,0
2017-05-18,31.594,31.919,31.506,31.653,682054,0
2017-05-19,31.683,31.84,31.594,31.634,699194,0
2017-05-22,31.604,31.845,31.398,31.466,747273,0
2017-05-23,31.565,31.85,31.446,31.692,761673,0
2017-05-24,31.673,31.732,31.358,31.398,472982,0
2017-05-25,31.486,31.84,31.427,31.624,664558,0
2017-05-26,31.604,31.643,31.22,31.368,369773,0
2017-05-30,31.29,31.378,31.044,31.3,623401,0
2017-05-31,31.388,31.432,30.916,31.338,1349894,0
2017-06-01,31.427,31.919,31.378,31.919,598877,0
2017-06-02,31.948,32.203,31.732,31.742,432243,0
2017-06-05,31.702,31.835,31.496,31.761,541027,0
2017-06-06,31.604,31.677,31.073,31.22,461403,0
2017-06-07,31.31,31.349,30.946,31.073,418680,0
2017-06-08,31.102,31.398,31.024,31.28,444875,0
2017-06-09,31.328,31.997,31.23,31.702,700510,0
2017-06-12,31.702,32.057,31.614,31.939,717351,0
2017-06-13,32.074,32.074,31.609,31.797,545814,0
2017-06-14,31.639,31.886,31.401,31.698,649280,0
2017-06-15,31.619,31.658,31.401,31.639,517557,0
2017-06-16,31.49,31.549,31.034,31.252,1067656,0
2017-06-19,31.312,31.391,31.064,31.391,705850,0
2017-06-20,31.48,31.48,31.173,31.203,580594,0
2017-06-21,31.401,31.589,31.312,31.49,423323,0
2017-06-22,31.619,32.174,31.619,31.876,408318,0
2017-06-23,31.876,32.024,31.381,31.49,950551,0
2017-06-26,31.51,32.193,31.44,32.055,425049,0
2017-06-27,32.104,32.357,31.936,31.956,469511,0
2017-06-28,32.134,32.322,32.035,32.035,375304,0
2017-06-29,32.045,32.144,31.569,31.787,266517,0
2017-06-30,31.926,32.045,31.673,31.896,583413,0
2017-07-03,31.936,32.104,31.728,31.866,200470,0
2017-07-05,31.866,31.918,31.312,31.629,413646,0
2017-07-06,31.46,31.658,31.321,31.361,484841,0
2017-07-07,31.49,31.678,31.212,31.539,346596,0
2017-07-10,31.45,31.718,31.411,31.46,564093,0
2017-07-11,31.539,31.563,31.277,31.5,533957,0
2017-07-12,31.51,31.708,31.43,31.43,569317,0
2017-07-13,31.401,31.401,31.074,31.193,511324,0
2017-07-14,31.232,31.777,31.103,31.589,342153,0
2017-07-17,31.629,31.668,31.344,31.51,432278,0
2017-07-18,31.51,31.51,31.262,31.371,465605,0
2017-07-19,31.46,31.718,31.411,31.698,469483,0
2017-07-20,31.658,31.876,31.619,31.718,401176,0
2017-07-21,31.956,31.956,31.45,31.559,431863,0
2017-07-24,31.569,31.747,31.47,31.589,362716,0
2017-07-25,31.629,32.213,31.51,32.213,635963,0
2017-07-26,32.213,32.213,31.817,31.916,498463,0
2017-07-27,32.045,32.055,31.609,31.916,791711,0
2017-07-28,31.995,32.055,31.832,31.956,496880,0
2017-07-31,31.995,32.065,31.847,31.936,580619,0
2017-08-01,32.015,32.045,31.589,31.817,618508,0
2017-08-02,32.045,32.045,29.994,30.043,1518509,0
2017-08-03,29.974,30.093,28.616,28.735,1209525,0
2017-08-04,28.706,28.854,28.052,28.131,819363,0
2017-08-07,28.042,28.388,27.873,28.379,1146822,0
2017-08-08,28.438,29.003,28.26,28.834,1362119,0
2017-08-09,28.735,28.765,28.205,28.27,1280270,0
2017-08-10,28.24,28.27,27.843,27.893,1354747,0
2017-08-11,27.744,28.2,27.725,27.992,877001,0
2017-08-14,28.131,28.408,27.804,27.843,596522,0
2017-08-15,27.943,28.022,27.635,27.744,704833,0
2017-08-16,27.774,28.111,27.774,27.873,581332,0
2017-08-17,27.883,28.101,27.259,27.259,697271,0
2017-08-18,27.15,27.635,26.981,27.348,1279067,0
2017-08-21,27.348,27.625,27.051,27.199,989119,0
2017-08-22,27.249,27.403,27.061,27.08,557016,0
2017-08-23,27.051,27.051,26.664,26.843,929337,0
2017-08-24,26.882,27.021,26.724,26.823,732945,0
2017-08-25,26.902,27.239,26.872,27.16,616338,0
2017-08-28,27.219,27.354,26.744,27.13,673444,0
2017-08-29,27.051,27.512,26.952,27.328,608759,0
2017-08-30,27.308,27.601,27.17,27.487,599753,0
2017-08-31,27.635,28.17,27.596,27.685,1598468,0
2017-09-01,28.349,28.448,27.824,28.071,701598,0
2017-09-05,28.071,28.299,27.804,27.843,506311,0
2017-09-06,27.913,28.314,27.824,28.22,498745,0
2017-09-07,28.22,28.507,27.843,28.071,1112301,0
2017-09-08,27.982,28.27,27.893,27.982,829681,0
2017-09-11,28.19,28.686,28.081,28.507,657208,0
2017-09-12,28.537,28.745,28.359,28.577,776255,0
2017-09-13,28.567,28.636,28.121,28.22,718429,0
2017-09-14,28.24,28.53,27.95,28.52,897669,0
2017-09-15,28.59,28.88,28.37,28.6,1197843,0
2017-09-18,28.62,28.8,28.31,28.4,456062,0
2017-09-19,28.4,28.6097,28.3,28.51,788310,0
2017-09-20,28.57,29.07,28.47,28.84,831847,0
2017-09-21,28.84,28.89,28.3,28.32,789733,0
2017-09-22,28.39,28.83,28.3,28.5,680048,0
2017-09-25,28.48,28.69,28.33,28.59,634431,0
2017-09-26,28.58,28.75,28.45,28.47,744986,0
2017-09-27,28.64,29.85,28.46,29.76,871498,0
2017-09-28,29.74,29.83,29.35,29.59,1140803,0
2017-09-29,29.56,29.6893,29.11,29.2,730705,0
2017-10-02,29.35,29.65,29.16,29.64,703248,0
2017-10-03,29.7,29.7,29.29,29.61,493910,0
2017-10-04,29.6,29.76,29.16,29.23,510562,0
2017-10-05,29.33,29.58,29.24,29.48,424299,0
2017-10-06,29.47,29.5,29.27,29.36,498834,0
2017-10-09,28.95,28.955,28.25,28.3,973355,0
2017-10-10,28.3,28.55,28.03,28.18,608283,0
2017-10-11,28.12,28.34,28.02,28.09,674960,0
2017-10-12,28.1,28.44,27.91,28.39,787150,0
2017-10-13,28.27,28.46,27.87,27.98,579644,0
2017-10-16,28.15,28.44,27.71,27.86,528279,0
2017-10-17,27.89,28.365,27.89,28.31,762884,0
2017-10-18,28.34,28.75,28.34,28.48,771820,0
2017-10-19,28.48,28.74,28.39,28.6,403432,0
2017-10-20,28.705,29.2902,28.7,29.26,648878,0
2017-10-23,29.3,29.36,28.525,28.59,671973,0
2017-10-24,28.73,29.29,28.65,29.02,600684,0
2017-10-25,29.06,29.06,28.448,28.6,564449,0
2017-10-26,28.76,29.03,27.5,27.66,980215,0
2017-10-27,27.83,27.83,25.91,26.05,2230150,0
2017-10-30,26.06,26.42,24.34,24.49,4086536,0
2017-10-31,24.58,25.65,24.24,24.57,3772442,0
2017-11-01,24.43,24.57,20.03,20.96,4559208,0
2017-11-02,21.01,21.01,18.64,18.67,2839711,0
2017-11-03,18.68,20.29,18.68,19.54,2334292,0
2017-11-06,19.61,19.64,19.11,19.35,1815758,0
2017-11-07,19.37,19.475,18.81,19.07,1463064,0
2017-11-08,19.02,19.08,18.59,18.87,1327306,0
2017-11-09,18.85,19.04,18.53,18.66,1913807,0
2017-11-10,18.6,18.91,18.07,18.29,1251895,0
