Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.851,21.164,20.58,21.151,257789,0
2005-02-28,21.018,21.105,20.557,20.611,262722,0
2005-03-01,20.72,21.097,20.72,21.057,252332,0
2005-03-02,21.05,21.28,20.842,20.972,351209,0
2005-03-03,21.018,21.018,20.611,20.647,594190,0
2005-03-04,20.764,21.756,20.749,21.597,388631,0
2005-03-07,21.597,21.597,21.396,21.442,290531,0
2005-03-08,21.45,21.45,21.064,21.105,200749,0
2005-03-09,21.11,21.133,20.778,20.811,331979,0
2005-03-10,20.741,20.811,20.418,20.634,264931,0
2005-03-11,20.634,20.72,20.502,20.634,340947,0
2005-03-14,20.634,20.778,20.564,20.757,274420,0
2005-03-15,20.757,20.902,20.634,20.771,479716,0
2005-03-16,20.859,21.242,20.833,21.033,736596,0
2005-03-17,21.212,21.272,20.98,21.212,319898,0
2005-03-18,21.212,21.212,20.987,21.081,415786,0
2005-03-21,21.164,21.188,20.872,21.033,293132,0
2005-03-22,21.033,21.116,20.859,20.935,292223,0
2005-03-23,20.919,20.994,20.672,20.704,430339,0
2005-03-24,20.672,20.919,20.672,20.787,156962,0
2005-03-28,20.787,20.98,20.72,20.833,395907,0
2005-03-29,20.833,21.057,20.704,20.764,575348,0
2005-03-30,20.741,20.902,20.72,20.741,579895,0
2005-03-31,20.787,21.124,20.724,21.018,825342,0
2005-04-01,21.018,21.302,20.826,21.041,647462,0
2005-04-04,21.033,21.226,20.872,21.172,466853,0
2005-04-05,21.212,21.288,20.987,21.133,291312,0
2005-04-06,21.133,21.481,21.133,21.203,361475,0
2005-04-07,21.203,21.502,21.203,21.411,381749,0
2005-04-08,21.411,21.434,21.124,21.212,332632,0
2005-04-11,21.234,21.272,21.025,21.097,314830,0
2005-04-12,21.097,21.411,20.878,21.312,377845,0
2005-04-13,21.256,21.28,20.911,20.987,338609,0
2005-04-14,20.944,20.972,20.424,20.481,363426,0
2005-04-15,20.488,20.64,19.911,19.949,428393,0
2005-04-18,19.949,20.194,19.811,19.995,316778,0
2005-04-19,19.978,20.833,19.839,20.695,780382,0
2005-04-20,20.695,20.818,20.243,20.287,520775,0
2005-04-21,20.509,21.003,20.403,20.972,541691,0
2005-04-22,20.972,20.972,20.45,20.704,379665,0
2005-04-25,20.72,21.025,20.45,20.64,456196,0
2005-04-26,20.64,21.302,20.564,20.626,493749,0
2005-04-27,20.64,21.081,20.387,20.611,440736,0
2005-04-28,20.611,20.724,20.364,20.387,522336,0
2005-04-29,20.424,21.164,20.217,21.088,437486,0
2005-05-02,21.033,21.033,20.587,20.994,345366,0
2005-05-03,20.894,21.336,20.764,20.842,432813,0
2005-05-04,21.025,21.327,20.771,21.256,438138,0
2005-05-05,21.295,21.425,21.018,21.389,246486,0
2005-05-06,21.494,21.879,21.494,21.704,452171,0
2005-05-09,21.818,21.955,21.78,21.955,564434,0
2005-05-10,21.972,22.035,21.834,21.943,440995,0
2005-05-11,21.972,22.98,21.972,22.805,974116,0
2005-05-12,22.729,22.729,21.734,21.772,557028,0
2005-05-13,21.772,21.818,21.025,21.336,287931,0
2005-05-16,21.302,21.95,21.302,21.943,305607,0
2005-05-17,21.872,22.134,21.617,22.081,470232,0
2005-05-18,22.258,22.549,22.218,22.443,368101,0
2005-05-19,22.418,22.598,22.227,22.572,214132,0
2005-05-20,22.518,22.557,22.349,22.535,206985,0
2005-05-23,22.58,22.772,22.51,22.665,167615,0
2005-05-24,22.758,22.772,22.498,22.673,285335,0
2005-05-25,22.626,22.65,22.149,22.418,466595,0
2005-05-26,22.418,22.781,22.418,22.772,285335,0
2005-05-27,22.734,23.043,22.72,22.996,191264,0
2005-05-31,22.996,23.204,22.919,23.078,278189,0
2005-06-01,23.078,23.44,22.965,23.227,287287,0
2005-06-02,23.128,23.174,22.973,23.043,168653,0
2005-06-03,22.935,23.251,22.895,23.028,200876,0
2005-06-06,22.996,23.295,22.919,23.274,152152,0
2005-06-07,23.32,23.591,23.15,23.179,169173,0
2005-06-08,23.219,23.251,22.951,22.973,194383,0
2005-06-09,22.927,23.128,22.772,23.112,301707,0
2005-06-10,23.112,23.311,22.758,22.919,233754,0
2005-06-13,22.849,23.448,22.849,23.289,212964,0
2005-06-14,23.234,24.197,23.219,23.774,444240,0
2005-06-15,23.891,24.46,23.867,24.259,425536,0
2005-06-16,24.282,24.56,24.259,24.427,248043,0
2005-06-17,24.489,24.764,24.027,24.304,445153,0
2005-06-20,24.234,24.427,24.141,24.242,208153,0
2005-06-21,24.251,24.475,24.158,24.234,231154,0
2005-06-22,24.46,24.481,23.851,24.114,198020,0
2005-06-23,23.896,24.09,23.433,23.507,184246,0
2005-06-24,23.448,23.591,22.943,23.004,324317,0
2005-06-27,22.943,23.876,22.798,23.466,392529,0
2005-06-28,23.643,24.119,23.643,24.09,258566,0
2005-06-29,24.09,24.158,23.789,23.917,321067,0
2005-06-30,23.917,24.027,23.365,23.365,277930,0
2005-07-01,23.42,23.548,23.104,23.457,249865,0
2005-07-05,23.457,23.943,23.267,23.834,207505,0
2005-07-06,23.774,23.891,23.533,23.643,175675,0
2005-07-07,23.491,23.951,23.382,23.843,280397,0
2005-07-08,23.867,24.296,23.805,24.197,214910,0
2005-07-11,24.251,24.729,24.251,24.729,232190,0
2005-07-12,24.706,24.928,24.389,24.628,231672,0
2005-07-13,24.673,24.713,24.251,24.475,209583,0
2005-07-14,24.56,24.68,24.259,24.433,207374,0
2005-07-15,24.304,24.335,23.973,24.312,151371,0
2005-07-18,24.335,24.527,24.027,24.268,317167,0
2005-07-19,24.406,25.821,24.383,25.252,736207,0
2005-07-20,25.159,26.011,24.806,25.953,431774,0
2005-07-21,25.953,26.074,25.211,25.29,417347,0
2005-07-22,25.29,25.512,24.958,25.451,321588,0
2005-07-25,25.404,25.419,25.074,25.198,210624,0
2005-07-26,25.274,25.52,25.269,25.412,460097,0
2005-07-27,25.443,25.542,25.074,25.451,330292,0
2005-07-28,25.451,25.821,25.451,25.768,696057,0
2005-07-29,25.821,26.184,25.698,25.812,199971,0
2005-08-01,25.821,26.175,25.743,25.859,200230,0
2005-08-02,25.929,26.375,25.92,26.184,258051,0
2005-08-03,26.12,26.205,25.904,25.92,316002,0
2005-08-04,25.92,26.184,25.598,25.642,343416,0
2005-08-05,25.621,25.642,25.12,25.298,333801,0
2005-08-08,25.282,25.475,25.176,25.204,262988,0
2005-08-09,25.32,25.475,24.899,25.176,437878,0
2005-08-10,25.211,25.576,24.95,25.099,320418,0
2005-08-11,25.143,25.204,24.82,24.958,474390,0
2005-08-12,24.914,24.914,24.505,24.673,432159,0
2005-08-15,24.606,24.606,24.211,24.497,452302,0
2005-08-16,24.489,24.628,24.197,24.475,479069,0
2005-08-17,24.475,24.567,24.205,24.251,307813,0
2005-08-18,24.135,24.158,23.917,24.066,415659,0
2005-08-19,24.09,24.234,23.825,24.043,194251,0
2005-08-22,24.09,24.42,23.834,24.074,270393,0
2005-08-23,24.158,24.158,23.351,23.658,311843,0
2005-08-24,23.597,24.018,23.289,23.583,339387,0
2005-08-25,23.565,23.96,23.474,23.904,247915,0
2005-08-26,23.904,23.904,23.44,23.54,212833,0
2005-08-29,23.491,23.583,23.087,23.527,192953,0
2005-08-30,23.514,23.565,23.12,23.425,177619,0
2005-08-31,23.474,24.114,23.351,24.114,239210,0
2005-09-01,24.066,24.335,23.843,23.911,226737,0
2005-09-02,23.867,24.149,23.774,23.883,176841,0
2005-09-06,23.973,24.511,23.973,24.312,225693,0
2005-09-07,24.312,24.335,23.876,24.312,229333,0
2005-09-08,24.135,24.251,23.782,24.036,211922,0
2005-09-09,23.982,24.282,23.96,24.126,156312,0
2005-09-12,24.043,24.427,23.917,24.251,167615,0
2005-09-13,24.183,24.242,23.533,23.859,277540,0
2005-09-14,23.811,23.834,23.274,23.425,391882,0
2005-09-15,23.399,23.904,23.304,23.557,257659,0
2005-09-16,23.867,25.383,23.818,24.865,1157968,0
2005-09-19,25.896,25.896,24.259,24.304,440995,0
2005-09-20,24.335,24.782,24.219,24.251,490498,0
2005-09-21,24.158,24.291,23.917,24.036,320677,0
2005-09-22,24.114,24.242,23.533,23.75,370184,0
2005-09-23,23.643,24.141,23.507,23.805,350037,0
2005-09-26,23.935,24.158,23.491,23.736,332892,0
2005-09-27,23.759,23.759,23.188,23.267,554432,0
2005-09-28,23.26,23.357,22.951,23.095,362126,0
2005-09-29,23.12,23.698,22.865,23.583,293780,0
2005-09-30,23.514,23.54,23.137,23.274,274031,0
2005-10-03,23.343,23.612,23.188,23.425,222445,0
2005-10-04,23.499,23.597,22.772,22.874,316002,0
2005-10-05,22.819,22.819,22.149,22.211,435668,0
2005-10-06,22.211,22.474,21.604,21.887,399938,0
2005-10-07,22.005,22.12,21.682,21.887,248176,0
2005-10-10,21.788,22.065,21.534,21.597,395259,0
2005-10-11,20.21,21.226,19.949,20.58,1474751,0
2005-10-12,20.611,20.935,20.45,20.58,766610,0
2005-10-13,20.58,20.634,20.172,20.564,588602,0
2005-10-14,20.787,21.105,20.557,20.902,423457,0
2005-10-17,20.987,21.212,20.787,21.033,330421,0
2005-10-18,21.212,21.604,20.634,20.704,538184,0
2005-10-19,20.587,21.003,20.187,20.987,431642,0
2005-10-20,20.919,21.057,20.187,20.349,503625,0
2005-10-21,20.418,20.603,20.049,20.364,376938,0
2005-10-24,20.279,20.587,20.271,20.502,352122,0
2005-10-25,20.433,20.741,20.249,20.395,547410,0
2005-10-26,20.387,20.72,20.301,20.342,517266,0
2005-10-27,20.38,20.472,19.811,19.949,685143,0
2005-10-28,20.065,20.125,19.716,19.949,650971,0
2005-10-31,19.949,20.194,19.911,19.971,1010238,0
2005-11-01,20.003,20.087,19.78,19.894,479843,0
2005-11-02,19.831,20.495,19.826,20.395,479069,0
2005-11-03,20.472,20.472,19.963,20.102,339646,0
2005-11-04,20.194,20.403,19.864,20.033,478027,0
2005-11-07,20.056,20.257,19.978,20.049,339387,0
2005-11-08,19.963,20.003,19.657,19.723,412022,0
2005-11-09,19.748,20.024,19.524,19.796,390454,0
2005-11-10,19.796,20.243,19.403,20.11,459835,0
2005-11-11,20.11,20.257,19.957,20.102,390841,0
2005-11-14,20.764,21.312,20.342,20.502,879655,0
2005-11-15,20.465,20.894,20.172,20.495,566902,0
2005-11-16,20.603,20.778,20.411,20.587,430860,0
2005-11-17,20.695,20.826,20.526,20.757,398118,0
2005-11-18,20.866,21.116,20.787,20.963,324706,0
2005-11-21,21.072,21.389,20.963,21.389,444892,0
2005-11-22,21.302,21.696,21.28,21.656,676436,0
2005-11-23,21.612,21.633,21.336,21.411,480365,0
2005-11-25,21.45,21.526,21.372,21.488,97710,0
2005-11-28,21.534,21.58,21.219,21.481,485562,0
2005-11-29,21.557,21.764,21.28,21.372,656298,0
2005-11-30,21.389,21.788,21.389,21.589,355501,0
2005-12-01,21.656,22.088,21.589,22.041,552868,0
2005-12-02,21.972,22.319,21.818,22.165,471011,0
2005-12-05,22.165,22.218,21.887,22.073,440607,0
2005-12-06,22.181,22.181,21.726,21.998,812087,0
2005-12-07,21.879,21.98,21.411,21.509,776483,0
2005-12-08,21.481,21.612,21.212,21.434,507395,0
2005-12-09,21.402,21.543,21.219,21.481,376938,0
2005-12-12,21.526,21.633,21.327,21.45,459183,0
2005-12-13,21.418,21.509,21.256,21.302,392792,0
2005-12-14,21.355,21.45,21.088,21.226,394869,0
2005-12-15,21.226,21.272,20.795,20.944,664872,0
2005-12-16,20.994,21.589,20.994,21.58,959434,0
2005-12-19,21.481,21.887,21.389,21.872,559235,0
2005-12-20,22.149,22.281,22.005,22.096,636678,0
2005-12-21,22.281,23.304,22.258,23.267,1271795,0
2005-12-22,23.351,23.39,22.98,23.179,454509,0
2005-12-23,23.399,23.425,23.066,23.227,257659,0
2005-12-27,23.334,23.373,22.857,22.865,206075,0
2005-12-28,22.912,23.234,22.865,23.204,266366,0
2005-12-29,23.15,23.334,23.05,23.066,195681,0
2005-12-30,22.951,22.951,22.734,22.764,231543,0
2006-01-03,22.996,23.143,22.549,23.066,619396,0
2006-01-04,23.087,23.44,22.996,23.351,419951,0
2006-01-05,23.399,23.54,23.211,23.373,259348,0
2006-01-06,23.759,23.759,23.234,23.491,273771,0
2006-01-09,23.514,24.027,23.514,23.891,529869,0
2006-01-10,23.891,24.227,23.698,24.158,447363,0
2006-01-11,24.135,24.175,23.698,23.911,291957,0
2006-01-12,23.926,23.926,23.643,23.818,247784,0
2006-01-13,23.811,23.811,23.311,23.507,216860,0
2006-01-17,23.399,23.399,22.895,22.996,470491,0
2006-01-18,22.912,23.066,22.734,22.849,303524,0
2006-01-19,23.15,23.373,22.951,23.174,271173,0
2006-01-20,23.289,23.289,22.734,22.951,450611,0
2006-01-23,22.951,23.078,22.734,22.865,343287,0
2006-01-24,22.927,23.357,22.927,23.304,235698,0
2006-01-25,23.311,23.334,22.805,22.895,341336,0
2006-01-26,22.874,23.242,22.865,23.087,377197,0
2006-01-27,23.095,23.311,22.996,23.195,235958,0
2006-01-30,23.179,23.179,22.843,23.004,247006,0
2006-01-31,22.912,23.036,22.75,22.874,316647,0
2006-02-01,22.865,22.888,22.557,22.742,255320,0
2006-02-02,22.75,22.857,22.418,22.673,278060,0
2006-02-03,22.665,22.843,22.227,22.612,320155,0
2006-02-06,23.32,24.027,23.32,23.665,1202798,0
2006-02-07,23.774,23.851,22.758,23.167,971255,0
2006-02-08,23.12,23.482,22.849,23.043,878225,0
2006-02-09,23.043,23.12,22.335,22.481,636547,0
2006-02-10,22.518,23.767,22.156,23.491,799095,0
2006-02-13,23.514,24.018,23.004,23.059,630182,0
2006-02-14,23.059,23.681,22.865,23.457,584574,0
2006-02-15,23.39,23.474,23.05,23.382,542215,0
2006-02-16,23.382,23.973,23.382,23.834,532599,0
2006-02-17,23.867,23.891,23.281,23.382,604587,0
2006-02-21,23.382,23.382,22.888,23.087,587174,0
2006-02-22,23.188,23.811,23.158,23.612,303913,0
2006-02-23,23.533,23.966,23.357,23.774,322883,0
2006-02-24,23.673,23.789,23.499,23.789,388374,0
2006-02-27,23.195,23.951,23.195,23.891,337438,0
2006-02-28,23.759,23.843,23.066,23.274,402407,0
2006-03-01,23.474,23.851,23.365,23.811,464773,0
2006-03-02,23.811,23.951,23.583,23.759,357710,0
2006-03-03,23.759,23.917,23.565,23.574,450871,0
2006-03-06,23.158,24.519,23.158,24.467,853016,0
2006-03-07,24.442,24.965,24.197,24.219,551831,0
2006-03-08,24.197,24.304,23.658,24.126,448011,0
2006-03-09,24.282,24.588,24.114,24.211,310932,0
2006-03-10,24.167,24.398,24.036,24.167,292350,0
2006-03-13,24.234,24.628,24.126,24.275,351471,0
2006-03-14,24.275,24.749,24.126,24.644,665912,0
2006-03-15,24.666,24.958,24.505,24.936,379145,0
2006-03-16,24.936,25.75,24.936,25.22,316647,0
2006-03-17,25.22,25.437,24.95,25.404,650190,0
2006-03-20,25.404,25.676,24.982,25.505,383695,0
2006-03-21,25.505,25.536,24.697,24.697,255060,0
2006-03-22,24.588,25.168,24.588,24.974,285987,0
2006-03-23,24.95,25.104,24.729,25.091,235698,0
2006-03-24,26.32,26.32,24.881,25.211,162679,0
2006-03-27,25.168,25.298,24.95,25.183,146825,0
2006-03-28,25.176,25.621,24.965,25.282,221278,0
2006-03-29,25.404,26.275,25.404,26.275,332113,0
2006-03-30,26.275,26.612,26.046,26.407,496350,0
2006-03-31,26.474,27.404,26.407,27.362,1251911,0
2006-04-03,27.49,27.575,26.551,26.604,551051,0
2006-04-04,26.782,27.463,26.505,26.844,683844,0
2006-04-05,26.798,26.976,26.384,26.576,730878,0
2006-04-06,26.199,26.451,25.896,26.252,591981,0
2006-04-07,26.284,26.284,25.26,25.359,646553,0
2006-04-10,25.366,25.49,24.82,24.89,607832,0
2006-04-11,24.89,25.128,24.527,24.628,779475,0
2006-04-12,24.527,24.936,24.481,24.843,362258,0
2006-04-13,24.782,24.95,24.497,24.536,326650,0
2006-04-17,24.489,24.673,24.197,24.335,406171,0
2006-04-18,24.467,24.881,24.251,24.782,558065,0
2006-04-19,24.812,25.49,24.433,25.419,499598,0
2006-04-20,25.467,25.467,24.782,25.383,555339,0
2006-04-21,25.829,25.829,24.928,25.066,563134,0
2006-04-24,24.943,25.099,24.673,24.958,307813,0
2006-04-25,26.12,26.415,25.49,25.981,833528,0
2006-04-26,25.896,26.192,25.628,25.676,818843,0
2006-04-27,25.52,25.936,25.383,25.451,536110,0
2006-04-28,25.298,25.728,24.873,24.873,663575,0
2006-05-01,25.383,25.383,24.606,24.791,608350,0
2006-05-02,24.791,25.135,24.628,24.921,434239,0
2006-05-03,24.943,25.159,24.749,24.958,276243,0
2006-05-04,24.965,25.391,24.965,25.26,273643,0
2006-05-05,25.419,25.812,25.399,25.52,275978,0
2006-05-08,25.459,25.634,25.336,25.419,232320,0
2006-05-09,25.298,25.451,25.052,25.152,257270,0
2006-05-10,24.812,25.143,24.588,24.858,324317,0
2006-05-11,24.812,24.999,24.012,24.082,283386,0
2006-05-12,24.018,24.167,23.591,23.658,359009,0
2006-05-15,23.39,24.358,23.382,24.251,579245,0
2006-05-16,24.319,24.398,23.904,23.904,399676,0
2006-05-17,23.635,23.935,23.626,23.805,398505,0
2006-05-18,23.798,24.114,23.789,23.891,740622,0
2006-05-19,23.904,24.398,23.789,23.917,590941,0
2006-05-22,23.825,24.375,23.789,24.066,633299,0
2006-05-23,23.681,24.398,23.681,23.951,591981,0
2006-05-24,23.951,24.319,23.867,24.141,917337,0
2006-05-25,24.275,24.588,24.197,24.442,354203,0
2006-05-26,24.659,24.806,24.427,24.773,254930,0
2006-05-30,24.141,24.383,23.825,23.883,415659,0
2006-05-31,23.982,24.234,23.767,24.057,489850,0
2006-06-01,24.126,24.689,24.106,24.689,269224,0
2006-06-02,25.135,25.204,24.806,25.159,526621,0
2006-06-05,25.269,25.669,24.56,24.597,525843,0
2006-06-06,24.588,24.689,24.036,24.219,408903,0
2006-06-07,24.205,24.588,23.891,23.966,387854,0
2006-06-08,23.859,24.442,23.736,24.219,530392,0
2006-06-09,24.367,24.58,24.119,24.358,530524,0
2006-06-12,24.358,24.881,24.119,24.275,586002,0
2006-06-13,24.114,24.543,24.027,24.335,829757,0
2006-06-14,24.275,24.328,23.742,24.057,1034923,0
2006-06-15,24.057,24.806,24.057,24.68,396559,0
2006-06-16,24.62,24.881,24.197,24.68,917723,0
2006-06-19,24.68,24.729,24.219,24.251,393047,0
2006-06-20,24.242,24.42,24.114,24.167,373950,0
2006-06-21,24.119,24.659,24.119,24.234,282215,0
2006-06-22,24.018,24.149,23.736,23.834,454509,0
2006-06-23,23.357,24.082,23.357,23.867,293261,0
2006-06-26,24.191,24.383,23.935,24.343,266625,0
2006-06-27,24.42,24.574,23.72,23.811,345496,0
2006-06-28,23.904,23.999,23.72,23.834,288844,0
2006-06-29,23.999,24.713,23.926,24.62,397596,0
2006-06-30,24.782,24.881,24.012,24.114,582885,0
2006-07-03,24.074,24.312,23.999,24.312,143967,0
2006-07-05,24.158,24.158,23.548,23.782,389931,0
2006-07-06,24.251,24.251,23.658,23.876,397339,0
2006-07-07,23.805,24.074,23.357,23.42,304176,0
2006-07-10,23.399,23.533,23.043,23.242,503754,0
2006-07-11,23.15,23.673,23.02,23.626,361606,0
2006-07-12,23.507,23.591,23.012,23.073,337438,0
2006-07-13,22.819,22.951,22.227,22.258,313402,0
2006-07-14,22.165,22.326,21.972,21.989,354461,0
2006-07-17,21.927,22.358,21.764,21.788,358228,0
2006-07-18,21.943,22.104,21.689,22.048,356930,0
2006-07-19,22.048,22.819,22.048,22.697,437616,0
2006-07-20,22.673,22.772,22.041,22.065,313531,0
2006-07-21,21.95,22.196,21.649,22.011,381615,0
2006-07-24,22.065,22.549,22.065,22.481,223358,0
2006-07-25,22.396,22.612,22.25,22.449,367717,0
2006-07-26,22.449,22.656,22.189,22.358,338737,0
2006-07-27,22.418,22.518,22.156,22.342,314830,0
2006-07-28,22.481,22.781,22.387,22.607,242066,0
2006-07-31,22.156,22.326,21.665,22.104,558717,0
2006-08-01,21.812,21.905,21.494,21.712,755698,0
2006-08-02,21.812,22.458,21.764,22.311,384346,0
2006-08-03,22.165,22.764,22.134,22.665,341856,0
2006-08-04,22.996,23.227,22.505,22.805,262722,0
2006-08-07,22.704,22.835,22.505,22.704,181778,0
2006-08-08,22.874,23.311,22.518,22.535,313402,0
2006-08-09,22.734,23.211,22.518,22.607,259090,0
2006-08-10,22.449,23.028,22.365,22.681,227644,0
2006-08-11,22.564,22.888,22.412,22.811,201787,0
2006-08-14,22.965,23.466,22.919,23.004,310153,0
2006-08-15,23.44,23.867,23.406,23.774,257530,0
2006-08-16,23.935,24.219,23.805,24.167,353553,0
2006-08-17,24.09,24.467,24.049,24.211,137471,0
2006-08-18,24.328,24.375,23.982,24.319,132531,0
2006-08-21,24.158,24.398,24.119,24.227,153059,0
2006-08-22,24.227,24.427,24.119,24.251,162679,0
2006-08-23,24.328,24.505,23.818,23.843,271043,0
2006-08-24,23.904,24.049,23.635,23.805,208412,0
2006-08-25,23.782,24.057,23.681,23.825,131232,0
2006-08-28,23.876,24.319,23.834,24.259,127985,0
2006-08-29,24.296,24.319,23.917,24.275,218417,0
2006-08-30,24.036,24.42,24.007,24.296,284946,0
2006-08-31,24.335,24.588,24.335,24.467,185025,0
2006-09-01,24.628,24.738,24.406,24.497,172554,0
2006-09-05,24.335,24.56,24.242,24.475,262988,0
2006-09-06,24.35,24.56,24.35,24.367,158648,0
2006-09-07,24.398,24.689,24.282,24.367,159559,0
2006-09-08,24.406,24.612,24.119,24.574,148256,0
2006-09-11,24.411,24.543,24.018,24.335,136170,0
2006-09-12,24.398,24.899,23.626,24.791,443596,0
2006-09-13,24.782,25.013,24.659,24.858,223229,0
2006-09-14,24.843,24.852,24.597,24.666,156440,0
2006-09-15,24.791,24.843,24.291,24.612,481534,0
2006-09-18,24.56,24.56,24.126,24.304,388243,0
2006-09-19,24.304,24.398,23.759,24.358,249216,0
2006-09-20,24.588,24.82,24.367,24.519,216210,0
2006-09-21,24.588,24.689,23.867,24.057,267922,0
2006-09-22,23.951,23.991,23.351,23.606,276499,0
2006-09-25,23.507,23.943,23.311,23.851,293913,0
2006-09-26,23.759,23.973,23.382,23.705,259090,0
2006-09-27,23.635,24.282,23.519,24.282,480365,0
2006-09-28,24.275,24.427,23.867,23.867,357059,0
2006-09-29,23.876,24.175,23.681,23.698,367195,0
2006-10-02,23.711,23.982,23.42,23.548,253241,0
2006-10-03,23.466,23.904,23.425,23.643,322495,0
2006-10-04,23.533,24.242,23.42,24.211,481925,0
2006-10-05,24.167,24.62,24.057,24.58,334188,0
2006-10-06,24.46,24.551,24.036,24.319,451782,0
2006-10-09,24.282,24.319,23.774,24.227,345884,0
2006-10-10,24.191,24.597,24.167,24.519,246615,0
2006-10-11,24.427,24.722,24.191,24.46,324964,0
2006-10-12,24.612,24.914,24.505,24.881,290922,0
2006-10-13,24.936,25.128,24.843,25.104,151504,0
2006-10-16,25.059,25.244,24.95,25.183,179826,0
2006-10-17,25.036,25.128,24.843,24.943,203610,0
2006-10-18,25.066,25.399,24.999,25.298,206726,0
2006-10-19,25.26,25.542,25.143,25.443,165146,0
2006-10-20,25.542,25.542,25.204,25.313,99138,0
2006-10-23,25.183,25.419,24.99,25.244,150985,0
2006-10-24,25.168,25.404,25.111,25.26,216081,0
2006-10-25,25.327,25.551,24.974,25.366,186325,0
2006-10-26,25.391,26.112,25.327,26.074,327563,0
2006-10-27,25.997,26.192,25.459,25.551,263377,0
2006-10-30,25.391,26.011,25.269,26.011,182297,0
2006-10-31,26.011,26.16,25.482,25.936,192173,0
2006-11-01,25.988,26.019,24.999,25.066,368101,0
2006-11-02,24.858,24.958,24.427,24.62,258309,0
2006-11-03,24.689,24.812,24.205,24.358,230894,0
2006-11-06,24.511,25.005,24.335,24.836,236872,0
2006-11-07,24.921,25.282,24.543,24.597,250250,0
2006-11-08,24.58,25.005,24.343,24.881,164885,0
2006-11-09,24.914,25.028,24.597,24.697,183595,0
2006-11-10,24.749,25.235,24.666,25.183,156701,0
2006-11-13,25.22,25.551,25.168,25.482,246354,0
2006-11-14,25.482,26.153,25.412,26.12,311454,0
2006-11-15,26.12,26.459,25.988,26.096,307164,0
2006-11-16,26.199,26.307,26.087,26.292,192562,0
2006-11-17,26.284,26.421,25.953,26.384,221536,0
2006-11-20,26.936,26.936,26.243,26.375,335489,0
2006-11-21,26.32,26.798,26.284,26.782,156440,0
2006-11-22,26.767,26.831,26.567,26.681,163586,0
2006-11-24,26.536,26.76,26.3,26.697,56523,0
2006-11-27,26.576,26.576,26.046,26.081,316002,0
2006-11-28,26.12,26.499,25.889,26.384,230115,0
2006-11-29,26.505,26.822,26.243,26.677,130971,0
2006-11-30,26.652,26.805,26.421,26.63,222059,0
2006-12-01,26.576,26.677,26.037,26.53,269616,0
2006-12-04,26.621,27.312,26.621,27.16,261816,0
2006-12-05,27.321,27.515,27.099,27.136,244272,0
2006-12-06,26.99,27.321,26.831,27.106,193863,0
2006-12-07,27.136,27.469,27.084,27.128,173075,0
2006-12-08,26.891,27.021,26.576,26.936,135780,0
2006-12-11,27.144,27.362,27.099,27.276,235958,0
2006-12-12,27.355,27.598,26.951,27.474,310021,0
2006-12-13,27.529,27.745,27.284,27.446,253370,0
2006-12-14,27.515,27.884,27.469,27.706,230504,0
2006-12-15,27.754,27.929,27.621,27.884,438787,0
2006-12-18,27.846,27.853,27.261,27.397,276374,0
2006-12-19,27.304,27.612,27.261,27.584,200876,0
2006-12-20,27.63,27.846,27.529,27.775,217639,0
2006-12-21,27.782,28.038,27.782,27.944,215690,0
2006-12-22,27.884,27.962,27.731,27.731,222187,0
2006-12-26,27.66,28.315,27.545,28.291,195811,0
2006-12-27,28.36,28.616,28.259,28.453,181125,0
2006-12-28,28.422,28.708,28.222,28.622,314830,0
2006-12-29,28.493,28.552,27.921,27.993,257922,0
2007-01-03,28.153,28.768,27.921,28.329,353943,0
2007-01-04,28.259,28.636,28.106,28.514,281049,0
2007-01-05,28.16,28.453,28.012,28.338,363816,0
2007-01-08,28.259,28.485,28.098,28.239,289754,0
2007-01-09,28.329,28.984,28.247,28.822,263504,0
2007-01-10,28.676,29.159,28.585,29.131,312493,0
2007-01-11,29.252,30.178,29.222,30.107,414357,0
2007-01-12,30.178,30.87,30.178,30.552,438138,0
2007-01-16,30.686,31,30.43,30.484,386033,0
2007-01-17,30.337,30.662,30.231,30.43,239079,0
2007-01-18,30.438,30.517,29.961,30.022,296118,0
2007-01-19,29.669,30.517,29.576,30.399,274812,0
2007-01-22,30.399,30.438,29.937,30.078,235958,0
2007-01-23,30.008,30.517,29.993,30.122,293913,0
2007-01-24,30.278,30.508,30.099,30.476,314183,0
2007-01-25,30.476,30.484,29.944,30.093,280397,0
2007-01-26,30.107,30.215,29.683,30.093,356538,0
2007-01-29,29.499,30.315,29.499,30.138,404095,0
2007-01-30,30.131,30.215,29.877,30.215,351732,0
2007-01-31,30.146,30.346,30.022,30.155,310153,0
2007-02-01,30.099,30.354,30.001,30.278,285076,0
2007-02-02,30.27,30.27,29.993,30.122,304953,0
2007-02-05,30.886,31.078,30.484,30.722,752835,0
2007-02-06,30.639,30.662,30.053,30.469,589122,0
2007-02-07,30.5,30.701,30.416,30.647,643043,0
2007-02-08,30.662,30.662,30.43,30.5,473221,0
2007-02-09,30.476,30.5,29.731,30.115,538834,0
2007-02-12,30.099,30.099,29.539,29.683,484653,0
2007-02-13,29.692,29.916,29.491,29.916,404352,0
2007-02-14,29.952,30.223,29.706,29.993,544841,0
2007-02-15,29.952,30.062,29.7,29.916,308986,0
2007-02-16,29.916,29.937,29.477,29.868,328345,0
2007-02-20,29.877,30.146,29.499,30.085,259348,0
2007-02-21,29.993,30.138,29.798,30.001,240637,0
2007-02-22,30.008,30.031,29.669,29.807,349003,0
2007-02-23,29.731,29.731,29.483,29.616,399025,0
2007-02-26,29.783,29.783,29.145,29.477,389434,0
2007-02-27,28.6,29.077,28.153,28.645,765181,0
2007-02-28,28.716,29.276,28.322,28.869,450095,0
2007-03-01,28.552,29.285,28.36,28.861,468204,0
2007-03-02,28.716,29.099,28.384,28.493,451135,0
2007-03-05,28.137,28.392,27.666,27.69,575738,0
2007-03-06,27.944,28.83,27.782,28.569,469321,0
2007-03-07,28.493,28.753,28.222,28.322,461657,0
2007-03-08,28.414,28.898,28.414,28.636,486214,0
2007-03-09,28.791,28.953,28.429,28.668,241156,0
2007-03-12,28.699,28.999,28.593,28.914,225957,0
2007-03-13,28.6,28.716,28.068,28.137,316002,0
2007-03-14,28.098,28.477,27.731,28.353,231672,0
2007-03-15,28.3,28.699,28.168,28.668,232585,0
2007-03-16,28.659,28.89,28.493,28.737,569894,0
2007-03-19,28.898,29.351,28.822,29.276,362646,0
2007-03-20,29.159,29.423,28.947,29.398,215818,0
2007-03-21,29.46,30.178,29.2,30.046,556376,0
2007-03-22,30.253,30.253,29.847,30.053,397466,0
2007-03-23,30.062,30.329,29.993,30.191,265844,0
2007-03-26,30.191,30.191,29.669,29.877,268963,0
2007-03-27,29.764,29.868,29.145,29.309,262076,0
2007-03-28,29.077,29.344,28.753,29.2,553518,0
2007-03-29,29.36,29.36,28.938,29.276,225044,0
2007-03-30,29.309,29.316,28.93,29.239,327954,0
2007-04-02,29.387,29.507,29.131,29.415,379405,0
2007-04-03,29.387,29.683,29.351,29.569,385901,0
2007-04-04,29.507,29.569,29.338,29.415,278189,0
2007-04-05,29.316,29.316,28.798,28.798,293780,0
2007-04-09,28.753,28.947,28.685,28.822,271043,0
2007-04-10,28.776,29.152,28.776,29.093,238944,0
2007-04-11,29.123,29.193,28.645,28.776,319635,0
2007-04-12,28.716,28.914,28.536,28.848,209321,0
2007-04-13,28.938,29.061,28.716,28.861,655905,0
2007-04-16,28.938,29.259,28.814,28.89,455287,0
2007-04-17,28.938,29.123,28.753,28.976,295341,0
2007-04-18,28.869,28.97,28.636,28.708,259738,0
2007-04-19,28.376,28.791,28.36,28.514,237390,0
2007-04-20,29.093,29.093,28.593,28.708,271043,0
2007-04-23,28.616,28.848,28.56,28.716,213483,0
2007-04-24,28.716,28.938,28.338,28.593,265844,0
2007-04-25,28.753,28.984,28.407,28.914,246095,0
2007-04-26,28.407,28.407,27.304,27.997,585613,0
2007-04-27,27.782,29.046,27.782,28.536,787008,0
2007-04-30,28.645,28.898,27.714,27.714,569894,0
2007-05-01,28.268,28.268,27.474,27.985,560536,0
2007-05-02,28.038,29.014,27.997,28.529,416308,0
2007-05-03,28.616,28.883,28.56,28.645,325744,0
2007-05-04,28.776,28.898,28.593,28.806,315350,0
2007-05-07,28.875,28.93,28.493,28.651,515581,0
2007-05-08,28.345,28.676,28.268,28.6,231413,0
2007-05-09,28.46,29.177,28.392,29.022,301707,0
2007-05-10,28.869,29.193,28.429,28.445,320027,0
2007-05-11,28.552,28.89,28.437,28.875,211402,0
2007-05-14,28.947,28.984,28.307,28.36,477378,0
2007-05-15,28.445,28.861,27.997,28.03,414489,0
2007-05-16,28.145,28.259,27.745,27.953,304566,0
2007-05-17,27.921,27.921,27.413,27.506,331718,0
2007-05-18,27.554,27.929,27.221,27.66,442426,0
2007-05-21,27.606,28.422,27.554,28.045,375251,0
2007-05-22,28.045,28.485,27.929,28.338,304437,0
2007-05-23,28.376,28.636,27.969,27.985,315610,0
2007-05-24,27.962,28.222,27.438,27.545,435410,0
2007-05-25,27.321,27.621,27.03,27.144,412929,0
2007-05-29,27.253,27.699,27.244,27.474,397079,0
2007-05-30,27.312,28.076,27.312,28.068,398898,0
2007-05-31,28.184,28.253,27.799,27.962,266102,0
2007-06-01,28.098,28.253,27.821,28.122,547410,0
2007-06-04,28.106,28.923,27.977,28.814,488938,0
2007-06-05,28.724,28.991,27.621,27.63,547279,0
2007-06-06,27.368,27.377,26.976,27.061,417218,0
2007-06-07,26.831,26.913,26.359,26.359,542604,0
2007-06-08,26.252,26.875,26.228,26.714,429792,0
2007-06-11,26.551,27.122,26.415,26.951,450611,0
2007-06-12,26.798,26.984,26.205,26.343,387854,0
2007-06-13,26.16,27.013,26.003,26.944,444505,0
2007-06-14,26.921,27.498,26.775,26.944,431381,0
2007-06-15,28.745,28.938,28.106,28.392,946180,0
2007-06-18,28.398,28.422,27.699,27.731,289623,0
2007-06-19,27.567,27.723,27.253,27.591,341076,0
2007-06-20,27.69,27.898,27.221,27.221,387723,0
2007-06-21,27.144,27.522,26.844,27.377,419296,0
2007-06-22,27.253,27.321,26.944,27.152,427094,0
2007-06-25,27.091,27.152,26.436,26.576,341987,0
2007-06-26,27.66,28.098,27.122,27.304,695669,0
2007-06-27,27.03,28.021,26.243,27.944,675785,0
2007-06-28,28.021,28.376,27.884,27.906,377845,0
2007-06-29,28.06,28.429,27.438,27.498,429430,0
2007-07-02,27.815,28.084,27.185,28.084,653826,0
2007-07-03,28.168,28.392,28.122,28.253,121876,0
2007-07-05,28.36,28.514,28.222,28.422,284688,0
2007-07-06,28.36,28.56,27.929,28.445,265322,0
2007-07-09,28.445,28.445,27.929,28.222,194383,0
2007-07-10,27.884,28.012,27.321,27.337,355517,0
2007-07-11,27.321,27.63,27.061,27.575,405005,0
2007-07-12,27.775,28.322,27.584,28.315,389543,0
2007-07-13,28.392,28.729,28.16,28.676,622514,0
2007-07-16,28.522,28.822,28.16,28.247,299498,0
2007-07-17,28.453,28.659,28.275,28.407,220239,0
2007-07-18,28.222,28.392,27.639,28.23,270134,0
2007-07-19,28.445,28.699,28.23,28.522,364336,0
2007-07-20,28.453,28.493,27.106,27.455,553518,0
2007-07-23,27.529,27.953,27.474,27.536,310932,0
2007-07-24,27.236,27.253,26.391,26.558,529349,0
2007-07-25,26.73,27.304,25.859,26.536,526232,0
2007-07-26,27.144,27.144,24.905,26.913,1182009,0
2007-07-27,27.321,28.084,26.984,27.144,1113279,0
2007-07-30,27.244,28.115,26.744,27.846,846258,0
2007-07-31,28.137,28.522,27.853,27.906,862370,0
2007-08-01,28.038,28.898,27.782,28.814,1455912,0
2007-08-02,28.854,29.499,28.6,29.423,1193705,0
2007-08-03,29.351,29.532,28.839,28.883,1352094,0
2007-08-06,28.991,29.415,28.529,29.415,925909,0
2007-08-07,29.159,29.554,28.753,29.398,1021151,0
2007-08-08,29.539,29.554,28.453,29.468,1170227,0
2007-08-09,27.377,28.875,26.798,27.136,1233980,0
2007-08-10,27.084,30.014,25.584,28.645,815115,0
2007-08-13,28.999,29.123,28.282,28.585,384998,0
2007-08-14,28.585,28.745,27.554,27.554,396949,0
2007-08-15,27.621,28.806,26.536,26.637,521297,0
2007-08-16,26.63,28.699,26.307,28.6,983732,0
2007-08-17,28.6,30.022,28.6,29.245,869387,0
2007-08-20,29.259,29.576,28.716,29.329,607704,0
2007-08-21,28.898,29.576,28.822,29.491,337182,0
2007-08-22,29.706,30.022,29.378,29.747,353810,0
2007-08-23,29.738,29.952,29.099,29.259,503492,0
2007-08-24,29.159,29.468,28.814,29.378,325875,0
2007-08-27,29.252,29.415,28.676,28.676,367063,0
2007-08-28,28.453,28.585,27.39,27.39,380056,0
2007-08-29,27.221,28.56,27.221,28.56,422545,0
2007-08-30,28.307,28.991,28.115,28.83,428781,0
2007-08-31,29.038,29.276,28.429,28.768,382524,0
2007-09-04,28.791,28.976,28.453,28.716,310932,0
2007-09-05,28.493,28.56,27.884,28.268,538184,0
2007-09-06,28.398,28.453,27.706,27.906,389153,0
2007-09-07,27.515,27.682,26.838,26.899,451265,0
2007-09-10,26.969,27.099,25.896,26.415,452171,0
2007-09-11,26.474,26.814,26.112,26.505,587952,0
2007-09-12,26.415,26.951,26.415,26.831,545594,0
2007-09-13,26.944,27.455,26.838,27.03,569764,0
2007-09-14,26.689,26.929,26.499,26.705,490108,0
2007-09-17,26.637,26.753,26.252,26.32,725812,0
2007-09-18,26.32,28.106,26.192,27.699,816373,0
2007-09-19,28.168,28.923,27.962,28.247,565343,0
2007-09-20,28.259,28.259,27.515,27.682,251033,0
2007-09-21,28.004,28.806,27.799,28.651,1476703,0
2007-09-24,28.76,29.03,28.329,28.6,598085,0
2007-09-25,28.529,28.745,27.937,28.685,323798,0
2007-09-26,28.883,29.152,28.668,29.085,368232,0
2007-09-27,29.123,29.268,28.543,29.139,584836,0
2007-09-28,29.207,29.207,28.514,28.76,421898,0
2007-10-01,28.729,28.907,28.338,28.745,467765,0
2007-10-02,28.659,28.822,28.522,28.806,250509,0
2007-10-03,28.685,28.745,28.205,28.745,253112,0
2007-10-04,28.907,29.152,28.791,29.014,265844,0
2007-10-05,29.351,29.655,29.145,29.438,440736,0
2007-10-08,29.285,31.924,28.999,29.539,467501,0
2007-10-09,29.855,29.952,29.369,29.369,587952,0
2007-10-10,29.369,29.415,28.745,28.999,552868,0
2007-10-11,29.123,29.329,28.345,28.668,435279,0
2007-10-12,28.753,28.907,28.369,28.585,243627,0
2007-10-15,28.477,28.729,28.068,28.275,336657,0
2007-10-16,28.376,28.569,27.584,27.815,297159,0
2007-10-17,28.137,28.137,27.144,27.953,300536,0
2007-10-18,27.807,28.247,27.474,28.012,386422,0
2007-10-19,27.993,28.03,27.052,27.052,423846,0
2007-10-22,27.03,27.621,26.505,27.474,344068,0
2007-10-23,27.66,27.937,27.144,27.829,372389,0
2007-10-24,27.66,28.068,27.397,27.853,464123,0
2007-10-25,28.253,29.2,28.012,28.791,658766,0
2007-10-26,29.387,29.387,28.854,29.131,610560,0
2007-10-29,29.316,29.877,29.105,29.445,581329,0
2007-10-30,29.387,30.085,29.387,29.916,765442,0
2007-10-31,30.078,30.476,29.546,30.438,705019,0
2007-11-01,30.046,30.046,28.947,28.947,688911,0
2007-11-02,29.293,29.329,28.453,28.953,551570,0
2007-11-05,28.414,29.131,28.414,28.938,406824,0
2007-11-06,28.97,29.598,28.745,29.554,448146,0
2007-11-07,29.387,29.387,28.115,28.115,442591,0
2007-11-08,28.36,28.753,27.775,28.699,633173,0
2007-11-09,28.153,28.753,27.993,28.422,545917,0
2007-11-12,28.345,28.883,28.115,28.192,637065,0
2007-11-13,28.329,28.798,28.23,28.645,533560,0
2007-11-14,28.861,28.861,28.115,28.199,538377,0
2007-11-15,28.115,28.522,27.875,28.369,467891,0
2007-11-16,28.522,28.522,27.362,27.745,726619,0
2007-11-19,27.598,27.745,26.944,27.213,537802,0
2007-11-20,27.122,27.807,26.451,27.03,638236,0
2007-11-21,26.891,27.244,26.275,26.859,461527,0
2007-11-23,27.213,27.997,27.005,27.914,210105,0
2007-11-26,27.853,27.953,26.604,26.604,659767,0
2007-11-27,26.677,27.236,26.668,27.213,580536,0
2007-11-28,27.474,28.839,27.213,28.839,584058,0
2007-11-29,28.745,29.046,28.522,28.953,553949,0
2007-11-30,29.193,29.387,28.991,29.323,866142,0
2007-12-03,29.438,29.438,28.861,29.114,433282,0
2007-12-04,28.753,29.061,28.6,28.636,538316,0
2007-12-05,29.114,29.2,28.536,28.898,449441,0
2007-12-06,28.923,30.107,28.783,30.107,566771,0
2007-12-07,30.238,30.337,29.655,30.146,452751,0
2007-12-10,30.293,30.754,30.069,30.754,344585,0
2007-12-11,30.754,30.901,29.252,29.276,621473,0
2007-12-12,29.893,30.979,29.468,29.798,604455,0
2007-12-13,29.316,29.7,28.883,29.591,281123,0
2007-12-14,29.3,29.56,28.247,28.247,391230,0
2007-12-17,28.053,28.376,27.66,27.937,379927,0
2007-12-18,28.322,28.961,27.731,28.848,412154,0
2007-12-19,28.529,29.454,28.529,29.231,670808,0
2007-12-20,29.56,29.669,28.822,29.539,442296,0
2007-12-21,29.7,30.022,29.692,29.923,704441,0
2007-12-24,29.923,30.771,29.676,30.771,224786,0
2007-12-26,30.662,30.662,29.961,30.307,253241,0
2007-12-27,30.246,30.261,28.822,28.839,362258,0
2007-12-28,29.038,29.259,28.422,28.5,287676,0
2007-12-31,28.453,28.861,28.106,28.384,325744,0
2008-01-02,28.3,28.676,27.775,28.168,534369,0
2008-01-03,28.205,28.552,27.621,27.653,413838,0
2008-01-04,27.329,27.853,27.021,27.244,557961,0
2008-01-07,27.312,28.5,27.221,28.045,546826,0
2008-01-08,28.199,28.839,26.567,26.591,740106,0
2008-01-09,26.514,26.514,24.958,26.028,909663,0
2008-01-10,25.685,27.168,25.634,26.567,916438,0
2008-01-11,26.081,26.921,26.011,26.307,511803,0
2008-01-14,26.436,26.859,25.936,26.576,480764,0
2008-01-15,26.275,26.343,25.551,25.598,765876,0
2008-01-16,25.52,26.551,25.52,26.028,665953,0
2008-01-17,25.953,25.953,24.729,24.729,731040,0
2008-01-18,24.782,25.482,24.183,24.628,828979,0
2008-01-22,23.652,25.428,23.635,25.052,672148,0
2008-01-23,24.673,26.883,24.442,26.805,946846,0
2008-01-24,26.798,26.929,25.26,25.621,791550,0
2008-01-25,25.929,26.791,25.29,25.559,650096,0
2008-01-28,25.52,26.753,24.836,26.753,677985,0
2008-01-29,26.844,27.421,26.576,27.213,704297,0
2008-01-30,27.084,28.199,26.53,26.53,896723,0
2008-01-31,26.192,27.775,26.192,27.421,821956,0
2008-02-01,27.284,28.176,27.061,28.03,567291,0
2008-02-04,26.637,30.022,26.536,26.775,975220,0
2008-02-05,26.576,26.576,25.12,25.12,1214860,0
2008-02-06,25.304,25.634,24.689,24.974,1017320,0
2008-02-07,25.059,25.498,24.644,25.443,857046,0
2008-02-08,25.498,25.705,24.588,24.843,831975,0
2008-02-11,24.914,25.896,24.914,25.498,846774,0
2008-02-12,25.49,26.236,25.49,25.812,572407,0
2008-02-13,26.199,26.798,25.912,26.307,568271,0
2008-02-14,26.391,26.407,25.798,25.896,494461,0
2008-02-15,25.705,26.175,25.512,26.12,498156,0
2008-02-19,26.499,26.831,26.307,26.429,799619,0
2008-02-20,26.63,27.463,26.604,27.446,1016545,0
2008-02-21,27.66,28.038,26.567,26.591,759700,0
2008-02-22,26.668,26.838,26.219,26.736,713597,0
2008-02-25,27.036,27.838,26.63,27.838,805839,0
2008-02-26,27.898,28.376,27.666,27.985,960206,0
2008-02-27,27.807,28.6,27.699,27.906,601081,0
2008-02-28,27.699,27.775,26.913,27.075,479183,0
2008-02-29,26.838,27.044,26.343,26.359,646252,0
2008-03-03,26.391,26.76,25.859,26.643,913585,0
2008-03-04,26.421,26.681,25.889,26.3,968286,0
2008-03-05,26.351,26.822,25.969,26.375,667521,0
2008-03-06,26.275,26.343,25.269,25.269,675286,0
2008-03-07,25.252,25.883,25.066,25.375,971940,0
2008-03-10,25.512,25.512,24.764,24.764,647589,0
2008-03-11,25.391,26.096,24.958,26.096,874617,0
2008-03-12,26.266,26.499,25.66,25.736,838351,0
2008-03-13,25.812,26.499,25.005,26.12,737805,0
2008-03-14,26.391,26.429,25.135,25.883,1009823,0
2008-03-17,25.274,26.153,25.226,25.821,1093180,0
2008-03-18,26.335,26.584,25.598,26.584,754366,0
2008-03-19,26.668,27.084,26.536,26.612,1101370,0
2008-03-20,27.021,27.413,26.714,27.213,1162122,0
2008-03-24,27.321,28.384,27.321,27.953,601303,0
2008-03-25,27.738,27.937,27.397,27.861,431512,0
2008-03-26,27.884,27.884,27.144,27.298,434439,0
2008-03-27,27.362,27.515,26.73,26.73,436384,0
2008-03-28,26.736,26.875,26.199,26.266,349672,0
2008-03-31,26.421,26.875,26.192,26.359,613400,0
2008-04-01,26.668,27.355,26.444,27.355,569764,0
2008-04-02,27.39,27.606,27.005,27.291,425273,0
2008-04-03,27.16,27.775,26.944,27.714,520384,0
2008-04-04,27.66,27.66,26.984,27.067,633454,0
2008-04-07,27.175,27.413,26.767,27.075,298001,0
2008-04-08,26.838,27.213,26.744,27.061,345233,0
2008-04-09,27.061,27.261,25.812,25.835,446974,0
2008-04-10,25.784,26.329,25.743,26.184,405741,0
2008-04-11,25.896,26.275,25.728,25.945,472568,0
2008-04-14,25.92,26.137,25.669,25.669,278058,0
2008-04-15,25.676,26.275,25.676,26.275,413987,0
2008-04-16,26.421,27.554,26.375,27.554,450633,0
2008-04-17,27.498,28.184,27.152,28.145,876885,0
2008-04-18,28.791,30.131,28.437,28.83,1667191,0
2008-04-21,28.676,28.676,27.962,28.493,589038,0
2008-04-22,28.376,28.453,27.745,28.092,552451,0
2008-04-23,28.16,28.737,27.853,28.239,417458,0
2008-04-24,29.539,29.539,27.853,29.077,648207,0
2008-04-25,29.215,29.692,28.984,29.616,581171,0
2008-04-28,29.838,30.078,29.454,30.062,645869,0
2008-04-29,29.877,30.014,28.938,29.093,540558,0
2008-04-30,29.276,29.576,28.529,28.622,698225,0
2008-05-01,28.636,29.268,28.56,29.123,533754,0
2008-05-02,29.2,29.516,28.76,28.822,582784,0
2008-05-05,28.616,29.014,28.56,28.839,354119,0
2008-05-06,28.716,28.938,28.345,28.776,496322,0
2008-05-07,28.923,29.068,27.985,28.004,416114,0
2008-05-08,27.985,28.651,27.937,28.291,372825,0
2008-05-09,28.053,28.453,27.937,28.307,240890,0
2008-05-12,28.291,29.316,28.098,29.316,319898,0
2008-05-13,29.438,29.647,29.022,29.276,308915,0
2008-05-14,29.252,29.655,28.953,29.114,340459,0
2008-05-15,29.193,29.507,28.814,29.499,272005,0
2008-05-16,29.516,29.952,29.344,29.755,457340,0
2008-05-19,29.838,29.877,29.3,29.445,486920,0
2008-05-20,29.398,29.798,29.323,29.7,419360,0
2008-05-21,29.838,30.008,29.061,29.105,432352,0
2008-05-22,29.093,29.692,29.006,29.468,310992,0
2008-05-23,29.344,29.576,29.014,29.139,400222,0
2008-05-27,28.938,29.676,28.822,29.468,321340,0
2008-05-28,29.532,29.764,29.139,29.715,492796,0
2008-05-29,29.692,30.738,29.692,30.677,541083,0
2008-05-30,30.763,31.109,30.37,30.879,725659,0
2008-06-02,30.853,30.886,30.37,30.616,380339,0
2008-06-03,30.816,30.93,30.469,30.922,463250,0
2008-06-04,30.87,31.278,30.754,31.093,668828,0
2008-06-05,31.109,31.863,30.87,31.863,542430,0
2008-06-06,31.647,31.823,30.552,30.63,499900,0
2008-06-09,30.577,31.061,30.155,30.616,684473,0
2008-06-10,30.278,30.962,30.093,30.93,685598,0
2008-06-11,30.93,31.061,30.354,30.424,509801,0
2008-06-12,30.63,31.378,30.608,31.023,561182,0
2008-06-13,31.323,31.761,30.879,31.761,422679,0
2008-06-16,31.847,32.186,31.414,32.147,557029,0
2008-06-17,32.13,32.254,31.254,31.263,425029,0
2008-06-18,30.986,31.714,30.83,31.116,410069,0
2008-06-19,31.047,31.562,30.807,31.562,448193,0
2008-06-20,31.432,31.453,30.662,30.714,698421,0
2008-06-23,30.922,31.047,30.215,30.246,390691,0
2008-06-24,30.014,30.763,29.692,30.231,503146,0
2008-06-25,30.37,31.109,30.138,30.532,400417,0
2008-06-26,30.337,30.399,29.398,29.454,513736,0
2008-06-27,29.351,29.669,28.822,29.014,1228682,0
2008-06-30,28.477,29.483,28.477,28.822,592468,0
2008-07-01,28.453,29.393,28.168,29.351,632771,0
2008-07-02,29.252,29.483,28.205,28.205,536227,0
2008-07-03,28.3,28.659,27.875,27.884,358207,0
2008-07-07,27.853,28.199,26.736,26.899,969749,0
2008-07-08,26.689,29.085,26.689,29.077,807661,0
2008-07-09,29.054,29.239,26.838,26.929,758830,0
2008-07-10,27.021,28.199,26.831,27.69,705280,0
2008-07-11,27.382,28.898,27.122,28.345,628339,0
2008-07-14,28.529,29.014,27.474,27.63,727436,0
2008-07-15,27.253,28.345,27.122,27.185,745562,0
2008-07-16,27.221,29.46,26.831,29.46,746209,0
2008-07-17,29.607,30.122,28.616,30.031,727512,0
2008-07-18,30.162,30.27,29.393,30.053,582342,0
2008-07-21,30.253,30.329,29.423,29.838,553466,0
2008-07-22,29.692,30.845,29.239,30.845,700868,0
2008-07-23,30.754,31.478,30.031,30.807,889398,0
2008-07-24,30.916,31.031,28.214,28.329,858173,0
2008-07-25,28.753,29.323,28.268,28.854,876531,0
2008-07-28,28.806,29.378,28.06,28.115,639870,0
2008-07-29,28.199,29.576,28.199,29.576,983957,0
2008-07-30,29.7,30.223,28.976,30.031,688281,0
2008-07-31,29.706,30.146,29.099,29.747,674543,0
2008-08-01,29.499,30.322,28.953,29.978,550851,0
2008-08-04,29.978,29.978,29.054,29.539,604700,0
2008-08-05,30.008,30.539,29.755,30.493,632184,0
2008-08-06,30.493,30.577,30.107,30.322,406130,0
2008-08-07,30.085,30.085,28.869,29.099,520809,0
2008-08-08,29.061,30.608,29.061,30.37,612146,0
2008-08-11,30.378,31.486,30.261,31.1,638357,0
2008-08-12,31,31.231,29.986,30.253,595913,0
2008-08-13,29.706,30.407,29.692,30.107,408652,0
2008-08-14,30.053,30.779,29.86,30.532,361432,0
2008-08-15,30.786,31.395,30.022,30.362,426150,0
2008-08-18,30.552,30.552,29.3,29.445,459329,0
2008-08-19,29.123,29.36,28.514,29.105,609090,0
2008-08-20,29.105,29.499,28.322,28.914,572718,0
2008-08-21,28.522,29.105,28.445,28.791,470114,0
2008-08-22,29.139,29.477,28.716,29.432,564747,0
2008-08-25,29.316,29.423,28.376,28.445,420506,0
2008-08-26,28.445,28.953,28.153,28.493,529187,0
2008-08-27,28.329,29.46,28.329,29.369,536123,0
2008-08-28,29.56,30.593,29.56,30.438,706944,0
2008-08-29,30.407,30.424,29.655,29.823,488883,0
2008-09-02,30.069,30.886,29.631,30.162,590326,0
2008-09-03,30.207,31.038,29.952,31.038,709608,0
2008-09-04,30.886,30.886,29.655,29.655,747267,0
2008-09-05,29.393,30.178,28.938,29.993,499895,0
2008-09-08,30.816,31.714,30.476,31.501,1021831,0
2008-09-09,29.86,30.779,29.499,29.676,1283824,0
2008-09-10,29.398,30.337,29.139,30.099,792816,0
2008-09-11,29.647,30.608,29.268,30.447,578628,0
2008-09-12,30.138,30.639,30.138,30.593,819066,0
2008-09-15,29.639,30.623,29.03,29.03,851868,0
2008-09-16,28.608,29.944,28.3,29.944,1571396,0
2008-09-17,29.215,29.706,28.092,28.092,1076876,0
2008-09-18,28.507,33.008,28.507,33.008,1698646,0
2008-09-19,33.764,34.994,30.337,31.985,2130138,0
2008-09-22,31.222,31.556,29.378,29.378,741348,0
2008-09-23,29.676,30.407,29.323,29.507,624015,0
2008-09-24,29.847,30.037,29.329,29.499,385415,0
2008-09-25,30.223,31.301,29.838,31.038,632314,0
2008-09-26,30.552,31.941,30.329,31.941,608875,0
2008-09-29,30.862,31.548,29.177,29.177,906988,0
2008-09-30,29.7,29.715,28.976,29.631,1071903,0
2008-10-01,29.393,30.085,29.054,29.715,625303,0
2008-10-02,29.507,29.807,28.6,28.676,624067,0
2008-10-03,29.093,29.855,27.639,27.639,641915,0
2008-10-06,27.346,27.382,24.905,26.929,1117253,0
2008-10-07,27.115,28.16,26.137,26.192,1182222,0
2008-10-08,25.159,27.745,24.8,26.351,1460273,0
2008-10-09,26.677,27.699,24.666,24.666,1330805,0
2008-10-10,23.917,28.737,23.073,28.552,2192445,0
2008-10-13,29.79,29.79,27.914,28.753,1571248,0
2008-10-14,29.423,29.625,25.274,27.099,1161210,0
2008-10-15,26.415,26.612,23.179,24.205,2097657,0
2008-10-16,24.389,26.252,23.311,25.969,1453003,0
2008-10-17,24.713,26.243,24.09,24.304,1183265,0
2008-10-20,24.527,24.836,23.72,24.828,954750,0
2008-10-21,24.62,24.812,23.728,23.911,597712,0
2008-10-22,23.635,23.782,21.466,21.604,1067923,0
2008-10-23,21.396,22.673,19.872,20.972,1247073,0
2008-10-24,18.895,19.511,18.302,18.764,1115318,0
2008-10-27,18.425,19.079,16.133,16.133,1155272,0
2008-10-28,16.846,19.624,16.521,19.324,1812472,0
2008-10-29,19.287,20.087,18.631,19.432,1252563,0
2008-10-30,19.449,20.403,19.07,20.357,888620,0
2008-10-31,20.294,21.425,19.671,21.212,950407,0
2008-11-03,21.212,21.457,20.704,20.778,640407,0
2008-11-04,20.911,21.764,20.64,21.58,854966,0
2008-11-05,21.312,21.381,19.511,19.617,1273217,0
2008-11-06,19.516,19.941,18.888,19.324,864494,0
2008-11-07,19.564,20.301,18.888,20.301,1046665,0
2008-11-10,20.695,20.695,18.178,18.316,1178036,0
2008-11-11,18.046,18.571,17.602,17.946,1391069,0
2008-11-12,18.039,18.171,17.247,17.548,1340348,0
2008-11-13,17.679,19.432,16.094,19.432,2149785,0
2008-11-14,19.164,19.763,16.771,16.778,1473237,0
2008-11-17,16.247,17.24,16.146,16.571,1529277,0
2008-11-18,16.161,16.545,15.355,16.017,1667561,0
2008-11-19,15.617,16.34,14.801,14.961,1508779,0
2008-11-20,15.024,15.323,13.135,13.499,1912706,0
2008-11-21,13.97,15.337,12.961,14.638,2356009,0
2008-11-24,15.122,17.595,14.516,17.408,2042543,0
2008-11-25,17.448,18.186,15.792,17.224,1534917,0
2008-11-26,16.729,17.595,16.43,17.524,1488809,0
2008-11-28,17.116,17.494,16.808,17.038,646712,0
2008-12-01,16.418,16.846,13.176,13.274,1732357,0
2008-12-02,13.46,15.792,13.39,15.5,2244064,0
2008-12-03,14.707,15.792,14.353,15.64,1664656,0
2008-12-04,15.754,16.454,14.661,14.86,1406835,0
2008-12-05,14.607,17.247,14.607,16.51,1634969,0
2008-12-08,17.202,18.586,16.838,18.501,2240911,0
2008-12-09,18.425,18.795,16.887,17.009,1462796,0
2008-12-10,17.162,18.387,17.14,18.195,1359313,0
2008-12-11,18.009,18.123,15.37,15.576,2170937,0
2008-12-12,15.524,16.872,14.91,16.729,1999712,0
2008-12-15,16.756,16.954,15.492,15.969,1453664,0
2008-12-16,16.184,18.64,16.184,18.509,2203569,0
2008-12-17,18.847,20.851,18.156,20.079,2022216,0
2008-12-18,20.626,20.626,18.947,19.164,1769596,0
2008-12-19,19.71,20.249,19.331,20.102,1495997,0
2008-12-22,19.44,19.688,17.946,18.971,1184040,0
2008-12-23,19.171,19.595,18.681,18.917,835516,0
2008-12-24,19.164,19.164,18.564,18.872,298898,0
2008-12-26,19.171,19.418,18.824,19.349,353134,0
2008-12-29,19.248,19.403,18.302,18.557,745857,0
2008-12-30,18.839,19.624,18.839,19.587,984288,0
2008-12-31,19.488,20.294,18.917,20.019,1258707,0
2009-01-02,19.811,20.342,19.395,19.61,658662,0
2009-01-05,19.564,19.716,18.888,19.135,1071218,0
2009-01-06,19.171,19.894,18.693,19.831,1247419,0
2009-01-07,19.61,19.61,18.557,18.749,1114544,0
2009-01-08,18.801,19.688,18.549,19.372,681218,0
2009-01-09,19.473,19.564,18.156,18.21,784931,0
2009-01-12,18.163,18.432,17.262,17.517,950008,0
2009-01-13,17.501,18.888,17.286,18.707,1296353,0
2009-01-14,18.149,18.379,17.853,18.039,1797326,0
2009-01-15,18.003,19.587,17.724,19.363,1543523,0
2009-01-16,19.639,20.549,19.109,20.403,1367315,0
2009-01-20,20.024,20.202,18.339,18.571,1703564,0
2009-01-21,18.787,20.349,18.14,20.271,2154095,0
2009-01-22,19.911,20.433,19.126,19.473,1220594,0
2009-01-23,18.917,20.049,18.417,20.033,733923,0
2009-01-26,20.087,20.778,19.302,19.71,745162,0
2009-01-27,19.748,20.465,19.604,20.349,643684,0
2009-01-28,20.957,22.104,20.472,21.935,1326691,0
2009-01-29,21.682,21.689,20.257,20.334,1224993,0
2009-01-30,20.465,20.771,19.171,19.386,1430351,0
2009-02-02,18.831,20.387,18.741,20.287,956223,0
2009-02-03,20.349,20.972,19.818,20.64,977567,0
2009-02-04,20.596,21.196,20.012,20.11,681584,0
2009-02-05,19.856,20.733,19.324,20.079,811159,0
2009-02-06,20.056,21.812,19.963,21.58,946350,0
2009-02-09,21.856,21.864,21.133,21.804,593513,0
2009-02-10,21.381,21.756,19.934,20.012,1175182,0
2009-02-11,20.102,20.495,19.632,20.143,911760,0
2009-02-12,19.803,20.395,19.1,20.172,1185192,0
2009-02-13,20.134,20.411,18.979,19.126,1507475,0
2009-02-17,18.47,19.079,18.238,18.701,1824131,0
2009-02-18,18.847,18.888,18.032,18.356,1323723,0
2009-02-19,18.714,18.741,17.702,17.778,1320361,0
2009-02-20,17.046,18.714,17.046,18.64,1404400,0
2009-02-23,18.795,18.831,17.286,17.456,1322738,0
2009-02-24,17.832,18.795,17.148,18.681,1423642,0
2009-02-25,18.379,18.772,17.439,18.046,1191273,0
2009-02-26,18.371,18.631,17.532,17.695,1237420,0
2009-02-27,17.508,18.178,17.247,17.524,953392,0
2009-03-02,17.085,17.262,16.247,16.4,1430201,0
2009-03-03,16.275,16.545,15.21,15.617,1438158,0
2009-03-04,15.792,16.226,15.279,15.708,1033968,0
2009-03-05,15.576,15.576,14.554,14.7,1351703,0
2009-03-06,14.867,15.061,13.852,14.316,2106579,0
2009-03-09,14.138,14.562,13.981,14.554,1230812,0
2009-03-10,14.961,16.102,14.707,16.038,1851362,0
2009-03-11,15.915,16.537,15.546,16.077,1264671,0
2009-03-12,15.961,17.031,15.676,16.954,1121993,0
2009-03-13,17.078,17.085,16.061,16.616,731873,0
2009-03-16,16.815,16.855,15.008,15.008,1308172,0
2009-03-17,15.039,16.109,14.894,16.069,1354252,0
2009-03-18,15.961,17.17,15.632,17.148,1276562,0
2009-03-19,17.348,17.587,16.325,16.437,1150586,0
2009-03-20,16.423,16.963,15.717,15.732,1327053,0
2009-03-23,16.269,18.009,16.009,17.97,1888831,0
2009-03-24,17.494,18.032,16.808,16.879,1591422,0
2009-03-25,17.131,17.717,15.961,17.202,1325239,0
2009-03-26,17.431,17.979,16.653,17.918,1578020,0
2009-03-27,17.37,17.37,16.715,16.756,1130389,0
2009-03-30,16.218,16.653,15.853,16.355,1251227,0
2009-03-31,16.545,18.156,16.4,17.846,1801468,0
2009-04-01,17.54,17.793,16.987,17.422,1377131,0
2009-04-02,17.587,18.387,17.471,18.217,1665693,0
2009-04-03,18.117,19.087,17.602,19.049,1681696,0
2009-04-06,18.707,18.979,18.081,18.757,1228001,0
2009-04-07,18.401,18.674,17.331,17.37,1396022,0
2009-04-08,17.578,17.979,17.038,17.578,1101797,0
2009-04-09,18.417,19.847,18.117,19.831,1431221,0
2009-04-13,19.44,20.225,18.911,19.911,945863,0
2009-04-14,19.564,19.74,18.47,18.486,1576785,0
2009-04-15,18.323,19.826,18.101,19.74,1461858,0
2009-04-16,19.78,21.272,19.171,20.733,1253686,0
2009-04-17,20.771,21.566,19.971,21.072,1480138,0
2009-04-20,20.647,20.704,19.017,19.063,1509132,0
2009-04-21,18.872,21.012,18.401,20.987,1891813,0
2009-04-22,20.771,21.457,20.179,20.472,1620387,0
2009-04-23,20.972,21.263,19.847,21.142,1164653,0
2009-04-24,21.381,22.781,20.957,22.465,1313481,0
2009-04-27,21.402,22.057,20.542,21.226,1349456,0
2009-04-28,21.256,23.15,21.242,22.326,1750418,0
2009-04-29,22.549,23.073,22.073,22.712,1690216,0
2009-04-30,23.078,23.767,22.449,22.635,1037813,0
2009-05-01,22.572,22.849,21.95,22.127,821892,0
2009-05-04,22.681,24.175,22.396,24.126,1461332,0
2009-05-05,23.991,23.991,22.681,23.12,964142,0
2009-05-06,23.736,23.736,21.617,22.403,1597003,0
2009-05-07,22.564,22.75,20.45,20.764,1886006,0
2009-05-08,21.249,22.598,20.778,22.396,1663862,0
2009-05-11,22.173,22.418,21.475,21.597,1361328,0
2009-05-12,21.748,21.849,20.441,21.219,1202824,0
2009-05-13,20.549,20.949,19.803,19.831,1256522,0
2009-05-14,19.894,21.203,19.604,21.018,1552389,0
2009-05-15,20.972,20.98,19.533,19.864,1212544,0
2009-05-18,20.243,21.234,19.889,21.203,1799426,0
2009-05-19,21.097,21.327,20.465,20.481,1316707,0
2009-05-20,20.894,21.242,20.334,20.395,1003467,0
2009-05-21,19.941,20.704,19.796,20.603,1011006,0
2009-05-22,20.64,20.886,20.202,20.287,809178,0
2009-05-26,20.071,21.475,19.864,21.156,1354825,0
2009-05-27,20.695,20.886,19.294,19.418,1697842,0
2009-05-28,19.772,20.157,19.179,19.926,974403,0
2009-05-29,20.041,20.157,19.524,20.15,808920,0
2009-06-01,20.603,21.502,20.225,20.749,1065125,0
2009-06-02,20.803,20.842,20.349,20.517,795014,0
2009-06-03,20.349,20.803,20.194,20.433,742755,0
2009-06-04,20.342,21.124,20.294,20.826,689445,0
2009-06-05,21.11,21.597,20.919,21.336,947112,0
2009-06-08,21.11,21.566,20.713,21.226,771642,0
2009-06-09,21.418,21.612,21.105,21.381,641026,0
2009-06-10,21.689,21.689,20.664,21.116,946944,0
2009-06-11,21.263,21.295,20.647,20.704,846904,0
2009-06-12,20.411,21.116,20.395,21.012,836457,0
2009-06-15,20.764,20.764,19.811,19.918,1123395,0
2009-06-16,20.271,20.271,18.939,19.324,739853,0
2009-06-17,19.126,19.648,18.856,19.386,837106,0
2009-06-18,19.257,19.679,18.979,19.117,663731,0
2009-06-19,19.449,19.648,19.087,19.302,789392,0
2009-06-22,18.994,19.21,18.297,18.339,889069,0
2009-06-23,18.557,18.624,18.163,18.331,481198,0
2009-06-24,18.478,18.939,18.247,18.47,718725,0
2009-06-25,18.039,18.847,18.039,18.795,668969,0
2009-06-26,18.795,18.881,18.525,18.749,829990,0
2009-06-29,18.847,18.881,18.238,18.525,527181,0
2009-06-30,18.608,18.831,18.364,18.693,440358,0
2009-07-01,18.839,18.986,18.541,18.656,404074,0
2009-07-02,18.425,18.47,17.717,17.717,744510,0
2009-07-06,17.802,18.316,17.501,18.256,614733,0
2009-07-07,18.271,18.271,17.517,17.562,607415,0
2009-07-08,17.654,17.771,16.764,17.155,1118279,0
2009-07-09,17.308,17.662,17.024,17.54,1062974,0
2009-07-10,17.401,17.733,17.162,17.595,775889,0
2009-07-13,17.793,18.297,17.439,18.247,715835,0
2009-07-14,18.297,18.364,17.861,18.21,417563,0
2009-07-15,18.902,19.826,18.816,19.564,978999,0
2009-07-16,19.54,19.864,19.217,19.731,511686,0
2009-07-17,19.71,19.856,19.372,19.494,628179,0
2009-07-20,19.665,20.418,19.665,20.38,611083,0
2009-07-21,20.441,20.626,19.911,20.458,414178,0
2009-07-22,20.202,20.803,20.164,20.679,491203,0
2009-07-23,20.749,21.856,20.542,21.58,909682,0
2009-07-24,21.288,21.481,21.081,21.312,615790,0
2009-07-27,21.312,21.78,21.041,21.543,567077,0
2009-07-28,21.312,21.879,20.495,21.879,911184,0
2009-07-29,21.712,22.027,21.551,21.905,655856,0
2009-07-30,22.218,23.412,22.173,23.204,991133,0
2009-07-31,22.882,23.104,22.598,22.758,678359,0
2009-08-03,23.02,23.188,22.688,23.188,543962,0
2009-08-04,22.857,24.335,22.772,23.982,848569,0
2009-08-05,23.973,24.713,23.62,24.574,682298,0
2009-08-06,24.706,25.104,23.96,24.205,714602,0
2009-08-07,24.743,25.953,24.567,25.475,862593,0
2009-08-10,24.743,24.743,22.673,22.843,1869358,0
2009-08-11,22.704,23.104,22.435,22.688,676989,0
2009-08-12,22.589,23.188,22.481,22.635,646889,0
2009-08-13,23.066,23.066,22.266,22.58,590795,0
2009-08-14,22.589,22.589,21.788,22.358,536712,0
2009-08-17,21.742,21.742,20.957,21.018,881336,0
2009-08-18,21.097,21.856,20.926,21.696,730403,0
2009-08-19,21.105,21.905,21.072,21.788,398708,0
2009-08-20,21.704,22.342,21.543,22.218,544137,0
2009-08-21,22.465,23.242,22.396,22.865,697092,0
2009-08-24,22.996,23.078,22.557,22.635,669314,0
2009-08-25,22.843,23.227,22.75,22.895,609610,0
2009-08-26,22.781,23.143,22.598,22.895,520542,0
2009-08-27,22.798,23.078,22.358,23.073,607737,0
2009-08-28,23.179,23.26,22.449,22.712,475665,0
2009-08-31,22.458,22.626,22.011,22.396,770869,0
2009-09-01,22.272,22.281,21.088,21.172,1402809,0
2009-09-02,21.164,21.719,21.012,21.242,838742,0
2009-09-03,21.425,21.551,20.911,21.302,559511,0
2009-09-04,21.381,21.872,20.926,21.712,720347,0
2009-09-08,22.048,22.088,21.726,21.872,579559,0
2009-09-09,21.92,22.319,21.719,22.156,455887,0
2009-09-10,22.156,22.266,21.649,22.234,365568,0
2009-09-11,22.296,22.489,21.566,21.841,519309,0
2009-09-14,21.517,22.181,20.963,22.149,673924,0
2009-09-15,22.019,22.51,21.797,22.311,722617,0
2009-09-16,22.335,22.951,22.211,22.79,669400,0
2009-09-17,22.835,23.219,22.319,22.412,531562,0
2009-09-18,22.535,22.626,21.912,22.181,734162,0
2009-09-21,22.057,22.134,21.756,21.92,519844,0
2009-09-22,22.088,22.382,22.048,22.326,421766,0
2009-09-23,22.474,22.518,21.742,21.756,434965,0
2009-09-24,21.818,22.005,20.98,21.312,536629,0
2009-09-25,21.172,21.649,20.98,21.466,410249,0
2009-09-28,21.551,22.266,21.494,22.204,491377,0
2009-09-29,22.189,22.374,21.804,22.065,438989,0
2009-09-30,22.142,22.326,21.597,21.896,508750,0
2009-10-01,21.812,21.812,20.795,20.833,592702,0
2009-10-02,20.58,21.105,20.395,20.757,361474,0
2009-10-05,20.878,21.203,20.679,21.11,422714,0
2009-10-06,21.295,21.818,21.151,21.45,579703,0
2009-10-07,21.45,21.597,21.097,21.272,258050,0
2009-10-08,21.589,22.048,21.396,21.764,539981,0
2009-10-09,21.642,22.019,21.502,21.989,240735,0
2009-10-12,22.041,22.227,21.818,21.864,214057,0
2009-10-13,21.804,21.963,21.355,21.566,374942,0
2009-10-14,22.019,22.019,21.58,21.841,512638,0
2009-10-15,21.573,21.935,21.573,21.797,292839,0
2009-10-16,21.625,21.912,21.263,21.502,328419,0
2009-10-19,21.633,22.096,21.411,21.98,295359,0
2009-10-20,21.963,22.065,21.712,21.943,548183,0
2009-10-21,21.748,22.549,21.642,21.673,734175,0
2009-10-22,21.719,22.403,21.543,22.234,471421,0
2009-10-23,22.281,22.426,21.764,21.912,364509,0
2009-10-26,21.989,22.589,21.673,21.788,505889,0
2009-10-27,21.963,23.043,21.172,22.681,999329,0
2009-10-28,22.598,22.798,21.633,21.665,839932,0
2009-10-29,21.856,22.374,21.389,22.281,819685,0
2009-10-30,22.181,22.365,21.164,21.481,923276,0
2009-11-02,21.696,21.879,20.972,21.597,623304,0
2009-11-03,21.434,21.963,21.188,21.943,663920,0
2009-11-04,22.227,22.535,21.712,21.804,800752,0
2009-11-05,22.088,22.505,21.935,22.489,756551,0
2009-11-06,22.234,22.443,21.856,22.065,682212,0
2009-11-09,22.189,22.958,22.189,22.888,719961,0
2009-11-10,22.865,22.882,22.142,22.58,527067,0
2009-11-11,22.882,23.15,22.742,23.036,619648,0
2009-11-12,22.951,23.078,22.505,22.535,595251,0
2009-11-13,22.75,22.75,22.304,22.712,589835,0
2009-11-16,22.988,23.591,22.798,23.219,689265,0
2009-11-17,23.012,23.188,22.65,22.656,643760,0
2009-11-18,22.607,22.827,22.342,22.758,964854,0
2009-11-19,22.51,22.626,22.134,22.25,595918,0
2009-11-20,22.081,22.619,21.98,22.481,559310,0
2009-11-23,22.849,23.158,22.72,22.888,638795,0
2009-11-24,22.874,22.882,22.418,22.712,660084,0
2009-11-25,22.764,22.843,22.474,22.557,303019,0
2009-11-27,21.927,22.549,21.726,21.963,282759,0
2009-11-30,21.879,22.729,21.642,22.656,580783,0
2009-12-01,22.912,23.073,22.535,22.729,694752,0
2009-12-02,22.729,23.514,22.619,23.433,596189,0
2009-12-03,23.62,23.867,23.219,23.281,579016,0
2009-12-04,23.896,24.42,23.782,24.35,667578,0
2009-12-07,24.46,24.636,24.275,24.475,742705,0
2009-12-08,24.242,24.738,24.119,24.282,409878,0
2009-12-09,24.167,24.858,24.036,24.689,486277,0
2009-12-10,24.928,25.005,24.057,24.234,438509,0
2009-12-11,24.358,24.673,24.126,24.636,506378,0
2009-12-14,24.35,24.764,23.991,24.757,589803,0
2009-12-15,24.543,25.028,24.398,24.505,627045,0
2009-12-16,24.764,24.965,24.149,24.312,742028,0
2009-12-17,24.007,24.158,23.574,23.904,702510,0
2009-12-18,24.036,24.149,23.597,24.135,872719,0
2009-12-21,24.175,24.335,24.043,24.135,297643,0
2009-12-22,24.275,24.343,24.114,24.282,311437,0
2009-12-23,24.42,24.729,24.268,24.58,320383,0
2009-12-24,24.62,24.881,24.62,24.865,120718,0
2009-12-28,24.965,25.244,24.936,25.152,362697,0
2009-12-29,25.313,25.428,25.099,25.143,396157,0
2009-12-30,24.99,25.176,24.628,24.943,366703,0
2009-12-31,24.974,25.26,24.467,24.536,362981,0
2010-01-04,24.806,25.111,24.519,24.738,407884,0
2010-01-05,24.636,24.914,24.42,24.836,408980,0
2010-01-06,24.881,25.304,24.843,25.152,418206,0
2010-01-07,25.013,25.366,24.782,25.22,290101,0
2010-01-08,25.204,25.226,24.865,25.152,298692,0
2010-01-11,25.252,25.269,24.928,24.974,351162,0
2010-01-12,24.899,24.958,24.536,24.757,312516,0
2010-01-13,24.773,25.282,24.722,25.211,361826,0
2010-01-14,25.028,25.359,24.806,24.836,246598,0
2010-01-15,24.928,24.943,24.574,24.706,396581,0
2010-01-19,24.697,25.621,24.567,25.351,608739,0
2010-01-20,25.176,25.29,24.612,24.873,396218,0
2010-01-21,24.89,25.005,23.859,24.049,559568,0
2010-01-22,24.018,24.343,23.711,23.798,467344,0
2010-01-25,24.027,24.183,23.507,24.018,318542,0
2010-01-26,23.876,24.606,23.825,24.036,338572,0
2010-01-27,23.876,24.411,23.533,24.375,468547,0
2010-01-28,24.383,24.489,23.818,24.027,354606,0
2010-01-29,24.057,24.527,23.565,23.626,310553,0
2010-02-01,23.789,24.268,23.665,24.183,272384,0
2010-02-02,24.135,24.62,23.973,24.58,472264,0
2010-02-03,24.511,24.628,24.167,24.282,330486,0
2010-02-04,24.082,24.114,23.527,23.557,489964,0
2010-02-05,23.557,23.742,22.811,23.583,463028,0
2010-02-08,23.681,23.742,23.311,23.328,484677,0
2010-02-09,23.736,24.511,23.26,23.491,399445,0
2010-02-10,23.514,24.012,22.988,23.742,412786,0
2010-02-11,23.805,24.149,23.448,24.126,391252,0
2010-02-12,23.805,24.406,23.689,24.367,405728,0
2010-02-16,24.597,24.881,24.411,24.828,378720,0
2010-02-17,24.95,25.282,24.899,25.043,275908,0
2010-02-18,25.104,25.536,24.965,25.498,259413,0
2010-02-19,25.505,25.634,25.344,25.419,367315,0
2010-02-22,25.475,25.498,25.211,25.298,290625,0
2010-02-23,25.274,25.32,24.865,24.921,433715,0
2010-02-24,25.074,25.189,24.905,25.128,386156,0
2010-02-25,24.806,25.336,24.743,25.298,398273,0
2010-02-26,25.359,25.603,25.043,25.412,362159,0
2010-03-01,25.651,25.889,25.419,25.852,522363,0
2010-03-02,25.859,26.219,25.736,25.936,646191,0
2010-03-03,25.711,25.829,25.437,25.692,355088,0
2010-03-04,25.859,25.945,25.528,25.634,267366,0
2010-03-05,25.784,26.275,25.676,26.243,343585,0
2010-03-08,26.275,26.536,26.199,26.367,296326,0
2010-03-09,26.329,26.822,26.228,26.4,320263,0
2010-03-10,26.351,26.681,26.175,26.612,314841,0
2010-03-11,26.465,26.99,26.228,26.99,365223,0
2010-03-12,27.128,27.128,26.637,26.838,346257,0
2010-03-15,26.891,26.891,26.069,26.314,442323,0
2010-03-16,26.343,26.99,26.184,26.913,481237,0
2010-03-17,27.052,27.875,26.936,27.653,547084,0
2010-03-18,27.714,27.937,27.337,27.377,428620,0
2010-03-19,27.429,27.791,26.998,27.206,476092,0
2010-03-22,27.061,27.723,26.951,27.645,242251,0
2010-03-23,27.731,27.829,27.329,27.699,316250,0
2010-03-24,27.598,27.891,27.469,27.536,206112,0
2010-03-25,27.791,28.222,27.561,27.598,304469,0
2010-03-26,27.766,27.838,27.362,27.463,336276,0
2010-03-29,27.515,27.536,27.253,27.536,207790,0
2010-03-30,27.536,27.898,27.413,27.745,185626,0
2010-03-31,27.554,27.782,26.944,26.969,471784,0
2010-04-01,27.106,27.382,26.913,27.362,421230,0
2010-04-05,27.575,28.282,27.446,28.282,350166,0
2010-04-06,28.153,28.991,27.985,28.991,555772,0
2010-04-07,28.83,29.038,28.184,28.353,493145,0
2010-04-08,28.199,28.3,27.775,27.799,504870,0
2010-04-09,27.906,28.651,27.821,28.616,499384,0
2010-04-12,28.745,28.814,28.437,28.569,384593,0
2010-04-13,28.585,29.338,28.392,29.239,425576,0
2010-04-14,29.378,29.676,29.145,29.309,279394,0
2010-04-15,29.159,29.344,28.89,28.923,472566,0
2010-04-16,28.839,29.152,28.493,28.529,398699,0
2010-04-19,28.322,29.006,28.322,28.83,555208,0
2010-04-20,28.923,29.222,28.716,29.006,404291,0
2010-04-21,28.947,29.907,28.947,29.855,306386,0
2010-04-22,29.46,30.937,29.369,30.922,480739,0
2010-04-23,31.367,31.881,31.18,31.82,433922,0
2010-04-26,31.209,32.138,31.093,31.609,423332,0
2010-04-27,31.231,31.539,29.631,29.847,1108014,0
2010-04-28,29.177,29.79,28.522,29.276,687363,0
2010-04-29,29.46,30.399,29.177,30.346,539437,0
2010-04-30,30.261,30.461,28.814,28.83,494164,0
2010-05-03,28.93,30.031,28.93,29.969,439310,0
2010-05-04,29.438,29.569,29.038,29.351,498900,0
2010-05-05,29.068,29.276,28.485,28.536,536501,0
2010-05-06,28.214,28.6,25.404,27.276,962910,0
2010-05-07,27.261,27.731,26.145,26.63,739778,0
2010-05-10,27.977,28.3,27.498,28.282,563424,0
2010-05-11,27.953,28.699,27.63,28.453,425166,0
2010-05-12,28.507,29.193,28.205,29.145,370446,0
2010-05-13,29.145,29.145,28.36,28.536,338268,0
2010-05-14,28.23,28.239,27.682,27.997,580262,0
2010-05-17,28.275,28.693,27.253,28.253,450654,0
2010-05-18,28.724,28.814,27.404,27.545,313878,0
2010-05-19,27.469,27.853,26.661,27.304,447764,0
2010-05-20,26.4,27.304,26.359,26.367,770510,0
2010-05-21,25.929,27.168,25.759,26.969,670318,0
2010-05-24,26.681,27.03,26.26,26.284,285569,0
2010-05-25,25.505,26.359,25.399,26.314,584579,0
2010-05-26,26.576,27.013,25.981,26.087,523039,0
2010-05-27,26.689,27.39,26.252,27.346,637849,0
2010-05-28,27.269,27.337,26.598,26.814,435752,0
2010-06-01,26.499,26.844,25.975,25.981,477282,0
2010-06-02,26.011,26.775,25.784,26.76,595784,0
2010-06-03,26.998,27.044,26.444,26.767,412989,0
2010-06-04,26.421,26.576,25.576,25.669,736608,0
2010-06-07,25.66,26.598,25.576,26.081,717131,0
2010-06-08,26.112,26.844,26.011,26.714,695826,0
2010-06-09,26.875,27.567,26.536,26.705,599534,0
2010-06-10,27.312,28.307,27.193,28.291,729954,0
2010-06-11,27.914,28.854,27.666,28.83,294827,0
2010-06-14,29.068,29.631,28.875,29.524,662648,0
2010-06-15,29.731,30.014,29.378,29.901,690870,0
2010-06-16,29.569,29.901,29.445,29.783,596352,0
2010-06-17,29.901,30.354,29.647,30.307,420541,0
2010-06-18,30.438,31.038,30.155,30.5,972554,0
2010-06-21,30.879,31.217,29.676,29.847,426639,0
2010-06-22,29.7,30.337,29.014,29.068,507854,0
2010-06-23,28.961,29.607,28.659,29.245,335196,0
2010-06-24,29.068,29.215,28.493,28.529,316927,0
2010-06-25,28.716,29.56,28.477,29.268,544798,0
2010-06-28,29.152,29.468,28.883,29.207,372859,0
2010-06-29,28.668,28.699,27.815,28.045,578376,0
2010-06-30,28.438,28.858,27.861,27.875,615672,0
2010-07-01,27.312,27.355,26.184,26.76,879727,0
2010-07-02,26.936,27.091,26.266,26.459,448988,0
2010-07-06,26.668,27.075,25.512,25.759,699658,0
2010-07-07,25.896,26.767,25.798,26.767,781024,0
2010-07-08,27.091,27.276,26.451,26.951,411281,0
2010-07-09,26.891,27.413,26.775,27.39,288604,0
2010-07-12,27.284,27.584,26.798,27.463,374080,0
2010-07-13,27.815,28.398,27.66,28.268,350822,0
2010-07-14,28.168,28.275,27.714,27.962,239250,0
2010-07-15,28.038,28.038,27.269,27.754,228983,0
2010-07-16,27.584,27.612,26.551,26.722,483877,0
2010-07-19,26.73,27.075,26.167,27.005,231042,0
2010-07-20,26.598,27.731,26.329,27.675,310721,0
2010-07-21,27.838,27.993,26.551,26.652,503558,0
2010-07-22,27.036,27.575,26.891,27.404,800970,0
2010-07-23,27.291,28.23,26.944,28.199,501297,0
2010-07-26,28.315,29.231,28.23,29.099,441356,0
2010-07-27,29.105,29.583,28.552,29.123,361324,0
2010-07-28,29.145,29.46,28.645,28.83,256220,0
2010-07-29,29.105,29.316,28.23,28.699,296110,0
2010-07-30,28.168,28.883,27.766,28.522,310261,0
2010-08-02,29.046,29.309,28.814,29.2,376732,0
2010-08-03,29.105,29.131,28.676,28.708,303191,0
2010-08-04,28.848,29.077,28.724,29.006,176702,0
2010-08-05,28.814,29.131,28.485,28.629,240938,0
2010-08-06,28.322,28.861,28.199,28.745,266198,0
2010-08-09,29.006,29.006,28.522,28.798,265442,0
2010-08-10,28.437,28.576,27.898,28.268,303198,0
2010-08-11,27.675,27.782,26.859,27.044,538965,0
2010-08-12,26.677,27.144,26.465,27.03,394938,0
2010-08-13,26.984,27.16,26.782,26.921,238471,0
2010-08-16,26.791,27.397,26.598,26.984,280381,0
2010-08-17,27.304,27.606,27.106,27.482,436507,0
2010-08-18,27.49,27.498,27.044,27.16,333787,0
2010-08-19,27.013,27.013,26.153,26.4,431280,0
2010-08-20,26.266,26.444,25.904,26.212,295425,0
2010-08-23,26.343,26.558,25.883,25.904,231697,0
2010-08-24,25.576,25.953,25.074,25.568,335724,0
2010-08-25,25.32,25.975,25.204,25.798,533745,0
2010-08-26,25.975,26.145,25.404,25.576,357991,0
2010-08-27,25.835,26.096,25.399,26.074,504135,0
2010-08-30,26.011,26.26,25.784,25.784,314341,0
2010-08-31,26.023,26.364,25.953,26.143,553080,0
2010-09-01,25.698,25.768,25.475,25.676,753127,0
2010-09-02,25.419,25.736,25.419,25.576,592481,0
2010-09-03,25.784,25.988,25.498,25.628,476192,0
2010-09-07,25.505,25.621,25.313,25.383,509777,0
2010-09-08,25.498,25.759,25.482,25.536,390083,0
2010-09-09,25.912,25.912,25.304,25.404,215273,0
2010-09-10,25.584,25.705,25.412,25.459,268461,0
2010-09-13,25.719,26.205,25.719,26.153,462333,0
2010-09-14,26.104,26.407,26.003,26.228,318994,0
2010-09-15,26.167,26.343,25.821,26.205,280636,0
2010-09-16,26.192,26.243,25.676,25.784,292212,0
2010-09-17,25.92,26.212,25.685,26.145,256645,0
2010-09-20,26.26,26.598,25.92,26.482,419478,0
2010-09-21,26.474,26.591,26.055,26.145,285203,0
2010-09-22,26.104,26.329,25.612,25.743,195169,0
2010-09-23,25.603,25.852,25.168,25.204,314990,0
2010-09-24,25.598,26.252,25.49,26.212,350890,0
2010-09-27,25.929,26.236,25.437,25.876,494815,0
2010-09-28,26.019,26.4,25.536,26.343,427163,0
2010-09-29,26.243,26.415,25.953,26.069,305786,0
2010-09-30,26.691,27.052,26.28,26.53,401876,0
2010-10-01,26.343,26.367,25.868,26.205,175987,0
2010-10-04,26.184,26.266,25.859,26.12,232948,0
2010-10-05,26.3,26.969,26.145,26.899,440607,0
2010-10-06,26.899,26.913,26.343,26.505,276509,0
2010-10-07,26.722,27.122,26.612,26.883,350475,0
2010-10-08,26.96,27.099,26.722,26.984,249628,0
2010-10-11,27.061,27.122,26.791,26.913,139571,0
2010-10-12,26.907,27.312,26.697,27.091,280308,0
2010-10-13,27.397,27.937,27.061,27.846,494806,0
2010-10-14,27.853,28.038,27.413,27.575,233432,0
2010-10-15,27.791,27.977,27.298,27.355,638995,0
2010-10-18,27.368,27.498,27.206,27.463,344375,0
2010-10-19,27.099,27.666,27.013,27.175,268495,0
2010-10-20,27.291,27.969,27.206,27.738,302250,0
2010-10-21,27.898,27.969,27.213,27.482,288536,0
2010-10-22,27.591,27.645,27.152,27.269,219271,0
2010-10-25,27.49,27.63,27.312,27.39,250580,0
2010-10-26,27.16,27.377,26.936,26.944,375967,0
2010-10-27,26.791,26.907,26.384,26.505,384366,0
2010-10-28,26.753,26.753,25.482,26.011,464472,0
2010-10-29,26.204,26.84,26.204,26.567,280463,0
2010-11-01,26.329,26.551,25.812,25.997,418369,0
2010-11-02,26.599,26.849,26.414,26.77,404965,0
2010-11-03,26.429,26.637,26.236,26.391,342936,0
2010-11-04,26.852,27.185,26.621,27.152,439979,0
2010-11-05,27.221,27.699,27.185,27.63,381848,0
2010-11-08,27.482,27.706,27.193,27.221,310900,0
2010-11-09,27.244,27.244,26.184,26.359,483856,0
2010-11-10,26.465,26.744,26.415,26.652,355796,0
2010-11-11,26.407,26.798,26.4,26.612,195850,0
2010-11-12,26.436,26.722,26.074,26.087,247664,0
2010-11-15,26.16,26.375,25.591,25.634,618130,0
2010-11-16,25.459,25.49,24.536,24.689,723105,0
2010-11-17,24.782,24.881,24.475,24.644,321799,0
2010-11-18,24.965,25.052,24.551,24.644,604071,0
2010-11-19,24.56,24.68,24.475,24.519,411287,0
2010-11-22,24.481,24.567,24.268,24.511,277981,0
2010-11-23,24.259,24.375,24.114,24.291,312556,0
2010-11-24,24.527,24.89,24.505,24.757,242728,0
2010-11-26,24.628,24.757,24.551,24.673,67739,0
2010-11-29,24.505,24.873,24.296,24.836,302847,0
2010-11-30,25.01,25.043,24.615,24.719,784228,0
2010-12-01,24.764,25.111,24.411,25.043,603872,0
2010-12-02,25.104,25.29,24.95,25.091,448875,0
2010-12-03,25.074,25.176,24.936,25.091,401511,0
2010-12-06,25.128,25.204,24.843,25.059,243866,0
2010-12-07,25.282,25.336,24.999,25.059,422015,0
2010-12-08,25.099,25.168,24.652,24.858,359135,0
2010-12-09,24.722,24.722,24.343,24.367,409848,0
2010-12-10,24.511,24.764,24.367,24.706,427361,0
2010-12-13,24.812,24.812,24.597,24.636,419152,0
2010-12-14,24.764,24.812,24.606,24.722,482620,0
2010-12-15,24.743,24.858,24.588,24.628,530349,0
2010-12-16,25.039,25.25,24.906,25.094,288234,0
2010-12-17,24.659,24.95,24.652,24.899,485966,0
2010-12-20,24.936,25.22,24.806,24.974,874024,0
2010-12-21,25.176,25.22,24.965,25.028,475871,0
2010-12-22,25.091,25.168,24.974,25.013,416609,0
2010-12-23,25.013,25.282,25.013,25.091,303169,0
2010-12-27,25.135,25.351,25.091,25.204,280998,0
2010-12-28,25.198,25.451,25.135,25.32,154704,0
2010-12-29,25.611,25.858,25.469,25.486,183120,0
2010-12-30,25.421,25.713,25.4,25.548,145752,0
2010-12-31,25.584,25.673,25.396,25.396,197003,0
2011-01-03,25.351,25.612,25.183,25.383,300432,0
2011-01-04,25.551,25.603,25.036,25.104,471178,0
2011-01-05,25.111,25.634,25.036,25.412,422589,0
2011-01-06,25.383,25.92,25.375,25.591,434362,0
2011-01-07,25.777,25.889,25.066,25.651,411943,0
2011-01-10,25.437,25.953,25.211,25.685,346268,0
2011-01-11,25.852,26.199,25.705,25.868,230435,0
2011-01-12,26.167,26.199,25.798,26.019,673478,0
2011-01-13,26.069,26.167,25.804,26.019,469969,0
2011-01-14,26.087,26.415,25.883,26.243,339271,0
2011-01-18,26.786,27.107,26.435,27.061,536482,0
2011-01-19,26.732,26.958,26.473,26.67,439976,0
2011-01-20,26.129,26.921,26.129,26.444,492906,0
2011-01-21,26.705,26.705,26.359,26.558,380267,0
2011-01-24,26.637,27.612,26.558,27.591,577914,0
2011-01-25,27.621,27.868,27.474,27.868,370403,0
2011-01-26,27.953,28.693,27.875,28.645,443994,0
2011-01-27,28.576,28.97,28.477,28.848,340710,0
2011-01-28,28.938,29.022,28.168,28.282,395357,0
2011-01-31,28.798,29.222,28.72,28.986,277386,0
2011-02-01,28.645,29.159,28.353,29.054,300715,0
2011-02-02,29.068,29.252,28.737,28.83,155558,0
2011-02-03,29.158,29.165,28.512,28.666,263845,0
2011-02-04,28.268,28.622,27.861,28.153,264951,0
2011-02-07,28.092,28.536,27.898,28.46,386156,0
2011-02-08,28.453,29.252,28.345,29.105,313115,0
2011-02-09,28.668,29.193,28.668,28.947,451076,0
2011-02-10,29.206,29.987,29.097,29.805,402142,0
2011-02-11,29.83,30.039,29.563,29.994,198664,0
2011-02-14,29.591,29.7,29.239,29.338,279146,0
2011-02-15,29.285,29.625,29.245,29.591,364964,0
2011-02-16,30.016,30.228,29.884,30.102,206315,0
2011-02-18,30.353,30.696,30.211,30.429,263253,0
2011-02-22,30.243,30.416,29.378,29.47,397872,0
2011-02-23,29.586,29.665,28.855,28.87,388843,0
2011-02-24,28.95,29.284,28.598,29.136,479806,0
2011-02-25,29.542,30.072,29.042,30.072,316086,0
2011-02-28,29.703,29.926,29.339,29.554,356314,0
2011-03-01,29.704,29.704,28.715,28.768,349664,0
2011-03-02,28.666,29.198,28.666,29.026,293526,0
2011-03-03,29.351,29.611,29.3,29.47,198327,0
2011-03-04,29.387,29.433,28.715,29.158,251765,0
2011-03-07,28.855,29.329,28.526,28.791,241080,0
2011-03-08,28.831,29.805,28.518,29.485,238409,0
2011-03-09,29.611,29.651,29.073,29.393,165148,0
2011-03-10,29.097,29.275,28.34,28.62,362079,0
2011-03-11,28.598,29.651,28.598,29.556,262653,0
2011-03-14,29.387,30.033,29.229,29.907,417702,0
2011-03-15,29.258,30.416,29.258,29.822,776734,0
2011-03-16,29.884,29.884,29.082,29.229,411205,0
2011-03-17,29.671,29.753,29.142,29.214,296974,0
2011-03-18,29.635,29.868,29.213,29.37,773313,0
2011-03-21,29.728,30.081,29.462,29.822,377076,0
2011-03-22,29.745,30.016,29.455,29.502,220079,0
2011-03-23,29.399,29.728,29.151,29.556,249426,0
2011-03-24,29.712,30.416,29.479,30.211,375509,0
2011-03-25,30.055,30.876,29.931,30.133,274825,0
2011-03-28,30.159,30.632,30.159,30.493,187285,0
2011-03-29,30.509,30.978,30.258,30.859,291595,0
2011-03-30,30.986,31.18,30.859,30.978,431675,0
2011-03-31,31.058,31.491,31.043,31.368,477893,0
2011-04-01,31.521,31.937,31.45,31.64,328039,0
2011-04-04,31.836,31.929,31.562,31.64,265165,0
2011-04-05,31.686,31.795,31.476,31.617,269767,0
2011-04-06,31.929,31.929,31.538,31.592,242921,0
2011-04-07,31.538,31.779,31.399,31.617,325019,0
2011-04-08,31.617,31.751,30.657,30.859,315821,0
2011-04-11,30.784,31.267,30.438,31,230601,0
2011-04-12,30.723,31.05,30.243,30.25,252710,0
2011-04-13,30.54,30.617,29.712,30.072,280982,0
2011-04-14,29.805,30.398,29.494,30.25,213111,0
2011-04-15,30.159,30.438,30.072,30.438,391469,0
2011-04-18,30.048,30.072,29.651,30.002,235585,0
2011-04-19,30.081,30.453,29.837,30.15,140773,0
2011-04-20,30.65,30.705,30.195,30.369,209168,0
2011-04-21,30.632,31,30.228,30.407,179594,0
2011-04-25,30.429,30.429,30.064,30.429,161762,0
2011-04-26,30.429,31.173,30.267,31.023,392902,0
2011-04-27,30.9,30.9,30.048,30.392,527613,0
2011-04-28,30.32,30.533,30.088,30.258,298319,0
2011-04-29,30.408,30.547,29.856,30.165,262719,0
2011-05-02,30.25,30.369,29.534,29.689,214112,0
2011-05-03,29.539,29.956,29.165,29.467,243895,0
2011-05-04,29.494,29.611,28.806,28.849,287991,0
2011-05-05,28.724,29.214,28.398,28.887,262582,0
2011-05-06,28.952,29.324,28.487,28.693,181648,0
2011-05-09,28.715,29.026,28.448,28.986,156670,0
2011-05-10,29.102,29.893,29.102,29.782,429485,0
2011-05-11,29.832,29.832,28.952,29.294,271726,0
2011-05-12,29.065,29.602,28.941,29.542,206992,0
2011-05-13,29.318,29.561,28.771,28.921,124647,0
2011-05-16,28.745,29.057,28.498,28.675,184813,0
2011-05-17,28.478,28.843,28.326,28.573,141759,0
2011-05-18,28.62,29.065,28.362,28.831,238880,0
2011-05-19,28.831,29.065,28.518,28.745,256937,0
2011-05-20,28.524,28.564,28.153,28.161,264138,0
2011-05-23,28.009,28.152,27.706,27.832,234462,0
2011-05-24,27.853,28.082,27.399,27.853,296380,0
2011-05-25,27.82,27.98,27.393,27.677,193836,0
2011-05-26,27.662,27.906,27.399,27.622,296039,0
2011-05-27,27.845,28.105,27.591,28.026,255933,0
2011-05-31,28.353,28.483,27.855,28.088,621112,0
2011-06-01,28.091,28.105,26.975,27.068,497706,0
2011-06-02,27.21,27.298,25.904,26.167,1096644,0
2011-06-03,26.118,27.685,26.032,27.441,1143540,0
2011-06-06,27.37,27.528,27.053,27.21,496956,0
2011-06-07,27.622,28.153,27.283,27.861,677153,0
2011-06-08,27.813,28.358,27.709,27.868,513362,0
2011-06-09,28.114,28.168,27.631,27.764,323734,0
2011-06-10,27.613,27.735,26.713,26.783,519127,0
2011-06-13,26.982,27.283,26.713,27.03,387217,0
2011-06-14,27.467,27.796,27.226,27.693,348934,0
2011-06-15,27.363,27.575,26.855,27.037,327836,0
2011-06-16,27.109,27.75,26.767,27.399,283951,0
2011-06-17,27.45,27.813,26.933,27.045,694657,0
2011-06-20,27.076,27.884,26.783,27.64,288766,0
2011-06-21,27.884,28.168,27.534,28.128,381212,0
2011-06-22,28.091,28.495,27.853,27.994,271598,0
2011-06-23,27.735,27.828,27.18,27.606,249400,0
2011-06-24,27.796,27.971,27.385,27.613,276401,0
2011-06-27,27.584,28.091,27.479,27.788,194158,0
2011-06-28,27.875,28.145,27.718,28.017,173495,0
2011-06-29,27.875,28.161,27.567,27.884,234046,0
2011-06-30,27.971,28.165,27.818,27.914,273911,0
2011-07-01,28.035,28.657,27.939,28.598,419975,0
2011-07-05,28.693,28.826,28.502,28.606,209665,0
2011-07-06,28.771,29.31,28.51,29.119,336824,0
2011-07-07,29.259,29.523,29.109,29.268,315638,0
2011-07-08,28.826,29.207,28.826,29.08,202662,0
2011-07-11,28.724,28.896,28.51,28.598,202084,0
2011-07-12,28.547,29.302,28.51,28.746,169052,0
2011-07-13,28.946,29.221,28.547,28.606,255438,0
2011-07-14,28.573,28.771,27.467,27.685,415655,0
2011-07-15,27.742,28.097,27.709,27.956,180038,0
2011-07-18,27.868,28.105,27.528,27.613,176530,0
2011-07-19,27.837,28.145,27.655,28.121,198868,0
2011-07-20,28.256,28.256,27.772,28.05,219754,0
2011-07-21,28.199,28.469,28.026,28.256,159658,0
2011-07-22,28.311,28.311,27.677,27.994,227885,0
2011-07-25,27.304,28.634,27.18,27.662,224305,0
2011-07-26,27.758,27.821,27.129,27.242,408803,0
2011-07-27,27.21,27.512,26.324,26.356,441300,0
2011-07-28,26.374,26.889,26.204,26.504,299518,0
2011-07-29,26.141,26.848,26.09,26.295,376252,0
2011-08-01,26.633,26.863,25.842,25.912,414486,0
2011-08-02,25.924,26.431,25.834,25.884,639501,0
2011-08-03,25.969,26.205,25.207,26.005,390078,0
2011-08-04,25.544,26.064,25.288,25.288,649197,0
2011-08-05,25.524,27.172,25.051,25.257,715335,0
2011-08-08,24.607,25.327,23.032,23.048,857525,0
2011-08-09,23.848,26.158,22.17,26.032,839768,0
2011-08-10,23.698,26.143,23.698,24.859,746681,0
2011-08-11,24.875,26.949,24.859,26.459,610063,0
2011-08-12,26.602,27.189,25.93,26.303,278331,0
2011-08-15,26.413,26.982,26.184,26.982,265763,0
2011-08-16,26.593,26.816,26.152,26.516,270458,0
2011-08-17,26.404,26.855,25.991,26.609,148419,0
2011-08-18,25.738,26.014,24.552,25.224,542751,0
2011-08-19,24.955,25.627,24.695,24.727,320795,0
2011-08-22,25.781,25.781,24.416,24.781,280820,0
2011-08-23,24.963,25.808,24.64,25.781,305255,0
2011-08-24,25.721,26.491,25.574,26.42,304891,0
2011-08-25,26.579,26.744,25.351,25.566,340289,0
2011-08-26,24.903,26.295,24.903,26.106,182300,0
2011-08-29,26.404,27.109,26.316,27.068,265380,0
2011-08-30,26.942,26.942,26.262,26.553,383170,0
2011-08-31,26.793,26.881,26.298,26.564,370864,0
2011-09-01,26.524,26.846,25.808,25.912,334649,0
2011-09-02,25.516,25.817,24.817,24.851,249070,0
2011-09-06,24.137,25.015,24.137,24.782,382702,0
2011-09-07,24.975,25.57,24.718,25.505,330018,0
2011-09-08,25.223,25.596,24.957,25.11,260400,0
2011-09-09,24.829,24.975,23.994,24.251,452194,0
2011-09-12,23.896,24.372,23.584,24.116,382184,0
2011-09-13,24.163,24.565,23.743,24.492,491227,0
2011-09-14,24.747,25.659,24.508,25.266,428634,0
2011-09-15,25.433,25.868,25.266,25.834,249246,0
2011-09-16,25.89,26.504,25.89,26.446,611669,0
2011-09-19,25.693,26.438,25.618,26.125,328192,0
2011-09-20,26.262,26.808,26.064,26.549,580655,0
2011-09-21,26.528,26.685,25.402,25.473,422251,0
2011-09-22,24.653,25.65,24.396,24.829,482364,0
2011-09-23,24.8,24.975,24.355,24.821,665386,0
2011-09-26,25.152,25.152,24.434,24.991,274374,0
2011-09-27,25.272,26.125,25.239,25.705,274072,0
2011-09-28,25.795,26.262,25,25.005,336397,0
2011-09-29,25.781,26.106,25.304,26.099,320171,0
2011-09-30,25.871,26.273,25.312,25.353,377505,0
2011-10-03,24.949,25.65,23.927,23.969,526759,0
2011-10-04,23.584,25.781,23.584,25.698,485647,0
2011-10-05,25.754,26.106,24.869,25.89,359246,0
2011-10-06,25.876,27.017,25.705,26.952,525677,0
2011-10-07,27.049,27.122,26.09,26.165,272973,0
2011-10-10,26.665,27.469,26.366,27.462,470761,0
2011-10-11,27.268,27.532,26.647,26.783,314064,0
2011-10-12,27.099,27.676,26.703,27.445,394807,0
2011-10-13,27.268,27.419,26.703,27.115,269707,0
2011-10-14,27.365,27.976,27.153,27.734,390439,0
2011-10-17,27.402,27.508,26.695,26.834,486521,0
2011-10-18,26.977,28.062,26.768,27.942,407727,0
2011-10-19,27.838,28.152,27.259,27.365,417586,0
2011-10-20,27.462,27.508,26.431,26.88,547527,0
2011-10-21,27.419,27.7,26.962,27.299,605787,0
2011-10-24,27.549,28.536,26.944,27.129,912068,0
2011-10-25,26.071,26.459,25.751,25.867,876682,0
2011-10-26,26.262,26.825,25.215,25.529,580601,0
2011-10-27,26.462,27.734,26.349,27.499,664001,0
2011-10-28,27.106,27.549,26.817,27.001,383511,0
2011-10-31,26.273,26.707,26.054,26.125,447313,0
2011-11-01,25.298,25.883,24.777,24.826,604548,0
2011-11-02,25.327,25.57,24.637,25.2,388444,0
2011-11-03,25.549,25.914,24.751,25.825,373389,0
2011-11-04,25.995,26.01,25.436,25.905,274514,0
2011-11-07,25.949,26.106,25.313,25.915,185508,0
2011-11-08,26.173,26.614,25.562,26.549,259915,0
2011-11-09,25.801,26.185,25.337,25.396,418836,0
2011-11-10,25.779,25.842,25.177,25.346,233324,0
2011-11-11,25.698,26.182,25.521,26.115,251772,0
2011-11-14,25.924,26.115,25.23,25.433,244904,0
2011-11-15,25.206,26.001,25.168,25.834,223842,0
2011-11-16,25.521,26.115,25.127,25.521,224651,0
2011-11-17,25.424,25.693,24.975,25.055,334028,0
2011-11-18,25.079,25.32,24.934,25.272,191326,0
2011-11-21,25.015,25.103,24.532,24.629,276660,0
2011-11-22,24.667,25.297,24.242,24.34,213962,0
2011-11-23,24.128,24.313,23.937,24.016,388562,0
2011-11-25,24.013,24.509,24.013,24.02,174047,0
2011-11-28,24.949,24.949,24.298,24.661,293563,0
2011-11-29,24.667,24.846,24.38,24.596,159971,0
2011-11-30,25.453,25.879,24.831,25.869,530424,0
2011-12-01,25.73,25.803,25.327,25.327,217350,0
2011-12-02,25.696,25.77,25.061,25.142,201070,0
2011-12-05,25.021,25.07,23.817,24.33,1806328,0
2011-12-06,24.201,24.687,24.168,24.598,596621,0
2011-12-07,24.419,24.851,24.267,24.73,419386,0
2011-12-08,24.493,24.751,24.045,24.177,430976,0
2011-12-09,24.201,24.767,24.201,24.712,431505,0
2011-12-12,24.24,24.426,24.104,24.41,470795,0
2011-12-13,24.589,24.947,24.339,24.462,449511,0
2011-12-14,24.524,24.655,24.201,24.258,464262,0
2011-12-15,24.485,24.721,24.215,24.695,379107,0
2011-12-16,24.834,25.151,24.168,24.291,634662,0
2011-12-19,24.363,24.485,23.851,23.922,419697,0
2011-12-20,24.363,25.021,24.052,24.972,428116,0
2011-12-21,24.817,25.191,24.721,25.07,316710,0
2011-12-22,25.207,25.636,25.2,25.427,168146,0
2011-12-23,25.591,25.591,25.32,25.436,120964,0
2011-12-27,25.305,25.628,25.118,25.533,299325,0
2011-12-28,25.557,25.566,25.177,25.191,361395,0
2011-12-29,25.045,25.646,25.045,25.507,194972,0
2011-12-30,25.112,25.696,25.112,25.279,312185,0
2012-01-03,25.744,25.949,25.379,25.566,261489,0
2012-01-04,25.329,25.502,25.005,25.267,283640,0
2012-01-05,25.258,25.613,25.061,25.396,311585,0
2012-01-06,25.411,25.664,25.142,25.584,291319,0
2012-01-09,25.636,25.76,25.267,25.329,280479,0
2012-01-10,25.779,25.793,25.507,25.664,255515,0
2012-01-11,25.502,26.152,25.484,26.083,257805,0
2012-01-12,26.126,26.672,25.932,26.646,429524,0
2012-01-13,26.185,27.076,26.185,27.019,378799,0
2012-01-17,27.101,27.35,26.724,26.963,431282,0
2012-01-18,26.826,27.239,26.76,26.964,354891,0
2012-01-19,27.086,27.426,26.881,27.393,259896,0
2012-01-20,27.289,27.994,27.141,27.971,457750,0
2012-01-23,27.866,27.971,27.133,27.289,306669,0
2012-01-24,26.922,27.302,26.922,27.222,179955,0
2012-01-25,27.101,27.311,26.899,27.282,255185,0
2012-01-26,27.461,27.661,27.149,27.222,418039,0
2012-01-27,27.117,27.222,26.685,26.873,290227,0
2012-01-30,26.612,26.988,26.435,26.818,287386,0
2012-01-31,26.528,26.839,24.483,24.828,1027305,0
2012-02-01,24.606,25.185,24.159,24.721,944842,0
2012-02-02,24.804,25.054,24.655,24.777,422473,0
2012-02-03,25.134,25.37,24.932,25.249,384637,0
2012-02-06,25.07,25.379,25.037,25.314,340143,0
2012-02-07,25.174,25.484,25.041,25.32,315026,0
2012-02-08,25.508,25.525,25.189,25.477,201270,0
2012-02-09,25.484,25.593,25.197,25.443,290267,0
2012-02-10,25.396,25.417,25.151,25.231,453600,0
2012-02-13,25.427,25.613,25.346,25.493,201446,0
2012-02-14,25.329,25.436,25.07,25.273,176838,0
2012-02-15,25.298,25.298,24.795,24.873,338409,0
2012-02-16,25.013,25.46,24.947,25.355,240750,0
2012-02-17,25.452,25.525,25.05,25.279,178116,0
2012-02-21,25.215,25.281,24.925,25.223,253175,0
2012-02-22,25.058,25.138,24.631,24.678,357854,0
2012-02-23,24.678,25.207,24.623,25.2,216307,0
2012-02-24,25.132,25.255,24.927,25.05,296277,0
2012-02-27,24.809,25.355,24.64,25.305,561839,0
2012-02-28,25.123,25.369,24.797,24.894,214178,0
2012-02-29,24.707,25.279,24.707,25.047,395483,0
2012-03-01,25.123,25.32,24.966,25.123,265063,0
2012-03-02,25.025,25.417,24.983,25.104,325792,0
2012-03-05,24.992,25.221,24.958,25.166,189965,0
2012-03-06,25.065,25.221,24.588,24.655,283548,0
2012-03-07,24.958,24.958,24.467,24.688,225338,0
2012-03-08,24.805,25.082,24.58,24.958,319978,0
2012-03-09,24.992,25.494,24.844,25.469,278349,0
2012-03-12,25.396,25.55,25.287,25.443,230783,0
2012-03-13,25.568,26.231,25.396,26.184,381458,0
2012-03-14,26.106,26.134,25.576,25.712,277347,0
2012-03-15,25.712,25.91,25.32,25.63,266137,0
2012-03-16,25.54,25.773,25.54,25.738,361636,0
2012-03-19,25.684,26.035,25.46,25.871,176009,0
2012-03-20,25.705,25.797,25.477,25.606,154557,0
2012-03-21,25.606,25.738,25.353,25.657,270540,0
2012-03-22,25.387,25.692,25.32,25.63,275537,0
2012-03-23,25.692,25.812,25.46,25.738,131670,0
2012-03-26,25.705,26.151,25.705,25.936,199215,0
2012-03-27,25.984,26.099,25.789,25.91,147232,0
2012-03-28,25.855,25.902,25.615,25.894,91565,0
2012-03-29,25.755,25.829,25.534,25.755,131148,0
2012-03-30,25.879,26.017,25.68,25.727,225289,0
2012-04-02,25.623,25.936,25.477,25.829,160708,0
2012-04-03,25.692,25.929,25.494,25.638,173107,0
2012-04-04,25.404,25.46,25.157,25.369,128922,0
2012-04-05,25.065,25.312,25.002,25.05,189750,0
2012-04-09,24.64,24.949,24.64,24.788,179662,0
2012-04-10,24.688,24.927,24.377,24.408,359493,0
2012-04-11,24.606,24.811,24.377,24.631,226698,0
2012-04-12,24.58,24.942,24.566,24.919,165211,0
2012-04-13,24.778,24.966,24.598,24.622,222165,0
2012-04-16,24.664,25.221,24.573,24.976,172444,0
2012-04-17,25.131,25.497,24.989,25.197,160912,0
2012-04-18,25.092,25.436,24.894,25.272,197945,0
2012-04-19,25.247,25.443,24.919,25.058,169887,0
2012-04-20,25.615,25.821,25.287,25.525,255650,0
2012-04-23,25.255,25.255,24.64,25.041,248092,0
2012-04-24,25.114,25.747,24.992,25.517,175311,0
2012-04-25,25.837,26.142,25.648,25.846,227324,0
2012-04-26,25.712,26.075,25.712,25.929,231004,0
2012-04-27,26,26.142,25.6,25.945,218082,0
2012-04-30,25.844,25.886,25.611,25.696,230394,0
2012-05-01,25.62,26.055,25.479,25.52,515443,0
2012-05-02,25.279,25.615,25.247,25.452,291134,0
2012-05-03,25.404,25.844,25.313,25.38,330765,0
2012-05-04,25.272,25.648,25.05,25.265,279067,0
2012-05-07,25.138,25.46,24.722,25.345,148516,0
2012-05-08,25.157,25.443,25.157,25.32,183645,0
2012-05-09,25.08,25.313,25.014,25.04,228627,0
2012-05-10,25.237,25.237,24.716,25.014,210530,0
2012-05-11,24.745,25.114,24.731,24.903,128179,0
2012-05-14,24.664,24.919,24.507,24.836,286981,0
2012-05-15,24.752,24.91,24.606,24.797,174018,0
2012-05-16,24.836,25.016,24.588,24.598,170411,0
2012-05-17,24.606,24.678,24.219,24.244,216850,0
2012-05-18,24.224,24.392,23.729,23.752,468432,0
2012-05-21,23.737,24.286,23.59,24.286,199593,0
2012-05-22,24.262,24.5,24.115,24.351,210154,0
2012-05-23,24.115,24.278,23.869,24.211,160234,0
2012-05-24,24.227,24.424,23.77,24.064,223629,0
2012-05-25,24.016,24.094,23.711,23.786,130934,0
2012-05-29,23.995,24.059,23.654,24.01,160340,0
2012-05-30,23.81,23.925,23.295,23.312,157989,0
2012-05-31,23.28,23.686,23.096,23.528,211607,0
2012-06-01,23.006,23.514,23.006,23.38,259738,0
2012-06-04,23.337,23.542,23.164,23.528,350112,0
2012-06-05,23.421,23.786,23.421,23.703,169565,0
2012-06-06,23.771,24.202,23.771,24.194,146375,0
2012-06-07,24.423,24.699,24.003,24.05,225773,0
2012-06-08,24.016,24.376,23.968,24.342,128478,0
2012-06-11,24.533,24.533,23.894,23.91,227097,0
2012-06-12,23.995,24.251,23.825,24.251,151175,0
2012-06-13,24.111,24.407,23.729,23.81,188286,0
2012-06-14,23.771,24.15,23.771,24.094,239250,0
2012-06-15,24.134,24.276,23.952,24.111,376085,0
2012-06-18,23.995,24.384,23.935,24.315,164092,0
2012-06-19,24.376,24.89,24.251,24.84,187077,0
2012-06-20,24.84,24.973,24.665,24.806,152075,0
2012-06-21,24.872,24.932,24.55,24.59,200346,0
2012-06-22,24.665,24.89,24.574,24.8,388275,0
2012-06-25,24.45,24.633,24.402,24.55,269487,0
2012-06-26,24.566,24.716,24.284,24.483,124158,0
2012-06-27,24.491,25.553,24.483,25.553,245262,0
2012-06-28,25.32,25.68,25.197,25.68,262152,0
2012-06-29,26.107,26.666,25.827,26.508,524951,0
2012-07-02,26.474,26.981,26.349,26.981,225666,0
2012-07-03,27.013,27.555,26.946,27.555,194429,0
2012-07-05,27.447,27.994,27.256,27.836,400271,0
2012-07-06,27.503,27.935,27.421,27.802,131761,0
2012-07-09,27.754,28.06,27.686,28.06,183221,0
2012-07-10,28.052,28.176,27.845,27.987,249271,0
2012-07-11,28,28.344,28,28.325,305547,0
2012-07-12,28.045,28.376,28.045,28.309,219485,0
2012-07-13,28.358,28.988,28.325,28.749,396690,0
2012-07-16,28.765,29.064,28.724,28.974,172545,0
2012-07-17,29.047,29.322,28.997,29.091,348195,0
2012-07-18,29.005,29.315,29.005,29.19,219504,0
2012-07-19,29.239,29.338,28.914,29.064,212812,0
2012-07-20,28.842,29.172,28.624,29.098,262892,0
2012-07-23,28.656,29.198,28.656,29.098,231189,0
2012-07-24,29.28,29.554,29.073,29.372,271739,0
2012-07-25,29.561,29.669,29.131,29.669,284403,0
2012-07-26,29.877,29.928,29.372,29.578,407383,0
2012-07-27,29.603,29.903,29.372,29.396,470688,0
2012-07-30,29.462,29.538,29.04,29.047,196795,0
2012-07-31,29.022,29.123,28.684,28.724,312333,0
2012-08-01,28.88,29.104,28.458,28.475,252293,0
2012-08-02,28.316,28.45,28.077,28.283,191427,0
2012-08-03,28.557,28.79,28.433,28.557,158482,0
2012-08-06,28.649,28.851,28.193,28.293,139906,0
2012-08-07,28.376,28.475,28.06,28.301,153912,0
2012-08-08,28.235,28.584,27.893,28.035,120397,0
2012-08-09,27.943,28.045,27.629,27.744,133579,0
2012-08-10,27.738,27.819,27.57,27.754,120283,0
2012-08-13,28.077,28.077,27.471,27.776,120948,0
2012-08-14,27.886,28.218,27.886,28.134,187878,0
2012-08-15,28.159,28.806,27.987,28.797,283814,0
2012-08-16,28.717,29.561,28.674,29.479,439745,0
2012-08-17,29.462,29.578,29.431,29.513,157245,0
2012-08-20,29.462,29.496,29.214,29.496,146177,0
2012-08-21,29.53,29.911,29.479,29.686,204082,0
2012-08-22,29.728,29.728,29.403,29.638,115728,0
2012-08-23,29.522,29.622,29.104,29.328,230880,0
2012-08-24,29.198,29.421,29.064,29.28,134570,0
2012-08-27,29.298,29.413,29.19,29.344,226164,0
2012-08-28,29.239,29.836,29.239,29.785,149841,0
2012-08-29,29.764,30.043,29.571,29.886,97718,0
2012-08-30,29.719,29.979,29.678,29.928,148769,0
2012-08-31,30.118,30.152,29.793,29.928,167859,0
2012-09-04,29.979,30.341,29.669,30.309,222831,0
2012-09-05,30.259,30.608,30.234,30.518,242216,0
2012-09-06,30.651,30.81,30.3,30.557,261223,0
2012-09-07,30.657,30.915,30.542,30.831,133898,0
2012-09-10,30.784,31.221,29.878,31.082,173513,0
2012-09-11,31.082,31.297,30.848,31.049,144752,0
2012-09-12,31.063,31.165,30.911,31.115,143692,0
2012-09-13,31.188,31.709,31.13,31.608,328605,0
2012-09-14,31.791,32.21,31.767,32.026,434956,0
2012-09-17,31.992,32.069,31.348,31.465,390751,0
2012-09-18,31.499,31.817,31.097,31.528,415139,0
2012-09-19,31.298,31.825,31.298,31.7,140485,0
2012-09-20,31.608,31.7,31.424,31.499,152311,0
2012-09-21,31.817,31.884,31.641,31.799,515421,0
2012-09-24,31.776,31.951,31.577,31.834,197394,0
2012-09-25,31.992,32.186,31.692,31.799,330605,0
2012-09-26,31.799,31.908,31.532,31.683,218806,0
2012-09-27,31.709,31.817,31.541,31.734,218537,0
2012-09-28,31.541,31.876,31.239,31.274,381791,0
2012-10-01,31.492,31.492,30.67,31.181,311595,0
2012-10-02,31.331,31.424,30.781,31.392,270106,0
2012-10-03,31.523,31.834,31.308,31.641,321199,0
2012-10-04,31.799,31.868,31.4,31.744,159359,0
2012-10-05,31.891,32.111,31.752,31.899,223824,0
2012-10-08,31.752,31.808,31.683,31.744,135360,0
2012-10-09,31.674,32.086,31.442,31.465,188005,0
2012-10-10,31.465,31.767,31.442,31.65,138316,0
2012-10-11,31.983,31.983,31.776,31.844,127748,0
2012-10-12,31.658,31.968,31.658,31.734,134160,0
2012-10-15,31.725,31.992,31.532,31.926,207982,0
2012-10-16,32.086,32.219,31.926,32.111,307289,0
2012-10-17,32.094,32.26,31.926,32.102,172776,0
2012-10-18,32.008,32.226,31.968,32.051,255103,0
2012-10-19,31.86,32.286,31.608,31.783,170724,0
2012-10-22,31.808,32.528,31.759,32.47,230268,0
2012-10-23,32.294,32.547,32.095,32.294,506260,0
2012-10-24,32.343,32.519,32.086,32.453,275940,0
2012-10-25,32.555,32.555,32.035,32.243,253388,0
2012-10-26,32.286,32.419,31.936,32.278,162769,0
2012-10-31,32.202,32.48,31.799,32.202,402203,0
2012-11-01,32.125,32.48,31.817,32.419,518339,0
2012-11-02,32.47,32.47,32.044,32.094,424041,0
2012-11-05,32.026,32.519,31.799,32.361,221279,0
2012-11-06,32.403,32.633,32.186,32.519,154890,0
2012-11-07,32.16,32.419,32.051,32.086,363822,0
2012-11-08,32.152,32.251,31.86,31.876,245911,0
2012-11-09,31.7,32.076,31.578,31.799,177083,0
2012-11-12,31.844,32.018,31.55,31.961,142147,0
2012-11-13,31.767,32.202,31.541,32.018,155175,0
2012-11-14,32.17,32.17,31.374,31.424,308216,0
2012-11-15,31.338,31.7,30.928,31.509,351395,0
2012-11-16,31.541,31.65,31.156,31.55,209116,0
2012-11-19,31.799,32.026,31.776,31.983,171697,0
2012-11-20,31.844,32.588,31.715,32.571,451430,0
2012-11-21,32.537,32.689,32.286,32.563,185262,0
2012-11-23,32.603,32.645,32.412,32.642,69350,0
2012-11-26,32.555,32.726,32.111,32.351,123769,0
2012-11-27,32.377,32.428,32.086,32.141,127631,0
2012-11-28,31.908,32.488,31.744,32.47,124101,0
2012-11-29,32.329,32.736,30.161,32.62,349495,0
2012-11-30,32.717,32.726,32.419,32.594,246998,0
2012-12-03,32.704,32.733,32.269,32.645,240774,0
2012-12-04,32.335,32.739,32.335,32.495,132774,0
2012-12-05,32.547,32.579,31.992,32.018,211685,0
2012-12-06,31.899,32.134,31.899,32.134,193876,0
2012-12-07,32.219,32.811,31.951,32.588,736628,0
2012-12-10,32.519,32.637,32.47,32.637,175713,0
2012-12-11,32.637,32.673,32.537,32.629,381026,0
2012-12-12,32.782,32.796,32.555,32.594,397861,0
2012-12-13,32.343,32.48,32.075,32.143,126336,0
2012-12-14,32.026,32.412,31.817,31.899,104721,0
2012-12-17,31.83,32.311,31.83,32.195,204010,0
2012-12-18,32.294,32.653,32.186,32.629,251329,0
2012-12-19,32.377,32.712,32.243,32.26,662615,0
2012-12-20,32.303,32.755,32.303,32.697,320903,0
2012-12-21,32.335,32.603,32.202,32.428,767699,0
2012-12-24,32.351,32.594,32.186,32.403,92671,0
2012-12-26,32.394,32.416,32.069,32.143,171328,0
2012-12-27,32.226,32.61,32.069,32.502,193350,0
2012-12-28,32.294,32.547,32.178,32.236,133841,0
2012-12-31,32.094,32.811,32.044,32.764,428073,0
2013-01-02,33.29,33.433,32.996,33.388,434795,0
2013-01-03,33.466,33.589,33.325,33.514,615823,0
2013-01-04,33.691,33.783,33.316,33.657,406857,0
2013-01-07,33.441,33.65,33.441,33.506,449367,0
2013-01-08,33.489,33.59,33.398,33.482,282871,0
2013-01-09,33.642,33.985,33.466,33.918,419717,0
2013-01-10,33.902,34.042,33.8,33.951,301882,0
2013-01-11,34.042,34.143,33.85,34.077,255190,0
2013-01-14,34.035,34.218,33.892,34.118,363365,0
2013-01-15,33.959,34.495,33.606,34.427,405542,0
2013-01-16,34.394,34.888,34.257,34.866,333493,0
2013-01-17,35.004,35.818,34.948,35.684,477000,0
2013-01-18,35.684,35.684,35.398,35.617,322238,0
2013-01-22,35.676,36.284,35.646,36.284,371494,0
2013-01-23,36.328,36.989,36.236,36.956,526737,0
2013-01-24,37.023,37.244,36.629,36.854,413975,0
2013-01-25,36.862,37.006,36.454,37.006,327995,0
2013-01-28,37.123,37.206,36.503,36.585,436933,0
2013-01-29,36.385,37.213,36.319,37.189,512126,0
2013-01-30,36.128,36.511,35.241,36.319,692045,0
2013-01-31,36.236,36.445,35.911,36.31,763814,0
2013-02-01,35.951,36.746,35.951,36.629,308210,0
2013-02-04,36.478,36.585,36.329,36.511,371306,0
2013-02-05,36.511,36.722,36.437,36.594,459090,0
2013-02-06,36.428,36.956,36.428,36.906,316438,0
2013-02-07,36.844,36.945,36.511,36.844,234610,0
2013-02-08,36.838,37.274,36.788,37.266,221197,0
2013-02-11,37.331,37.358,37.056,37.305,188088,0
2013-02-12,37.391,37.659,37.274,37.619,234297,0
2013-02-13,37.6,37.816,37.373,37.816,251351,0
2013-02-14,37.691,38.133,37.691,37.919,273638,0
2013-02-15,38.138,38.236,37.759,37.824,338225,0
2013-02-19,37.809,38.085,37.663,38.076,468260,0
2013-02-20,38.044,38.344,37.431,37.441,284915,0
2013-02-21,37.456,37.456,36.687,36.93,307036,0
2013-02-22,37.165,37.525,37.157,37.517,165764,0
2013-02-25,37.565,37.574,36.572,36.579,300088,0
2013-02-26,36.603,37.14,36.562,36.989,180811,0
2013-02-27,36.914,37.732,36.914,37.466,189272,0
2013-02-28,37.408,37.514,36.83,36.83,342431,0
2013-03-01,36.338,37.189,36.319,37.023,337095,0
2013-03-04,37.03,38.051,37.03,37.447,257623,0
2013-03-05,37.64,38.177,37.541,38.001,211349,0
2013-03-06,38.052,38.244,37.173,37.217,251376,0
2013-03-07,37.177,37.571,37.099,37.562,172823,0
2013-03-08,37.85,37.85,37.334,37.581,180473,0
2013-03-11,37.53,37.831,37.396,37.774,120233,0
2013-03-12,37.721,37.757,37.369,37.48,111370,0
2013-03-13,37.859,37.867,37.369,37.514,142654,0
2013-03-14,37.487,37.815,37.412,37.749,157134,0
2013-03-15,37.749,37.823,37.514,37.537,560931,0
2013-03-18,37.252,37.537,37.252,37.436,185861,0
2013-03-19,37.378,37.698,37.309,37.514,166689,0
2013-03-20,37.638,37.958,37.616,37.951,116026,0
2013-03-21,37.675,38.204,37.444,37.783,143459,0
2013-03-22,37.774,38.221,37.774,37.958,106281,0
2013-03-25,38.102,38.608,37.933,38.129,157977,0
2013-03-26,38.288,38.591,38.139,38.464,93259,0
2013-03-27,38.373,38.373,37.977,38.288,179975,0
2013-03-28,38.45,38.768,38.288,38.642,212595,0
2013-04-01,38.583,39.292,37.909,38.322,246617,0
2013-04-02,38.532,38.928,38.214,38.685,206130,0
2013-04-03,38.7,38.7,37.757,37.815,192760,0
2013-04-04,37.783,38.145,37.749,38.12,174361,0
2013-04-05,37.556,38.576,37.537,38.576,267025,0
2013-04-08,38.707,39.122,38.338,39.013,144135,0
2013-04-09,39.189,39.189,38.668,38.7,194539,0
2013-04-10,38.87,39.181,38.753,39.021,263497,0
2013-04-11,38.971,39.452,38.92,39.122,164955,0
2013-04-12,39.013,39.369,38.768,38.937,131305,0
2013-04-15,38.971,39.74,37.867,37.984,379476,0
2013-04-16,38.195,38.793,38.169,38.744,268903,0
2013-04-17,38.271,38.664,37.656,37.815,261795,0
2013-04-18,37.831,38.12,37.48,37.74,236132,0
2013-04-19,37.74,38.45,37.523,38.288,201130,0
2013-04-22,38.43,38.725,38.153,38.623,264307,0
2013-04-23,39.208,40.512,39.208,40.11,344414,0
2013-04-24,39.544,40.851,39.544,39.948,304369,0
2013-04-25,41.144,41.676,40.368,40.546,379873,0
2013-04-26,40.494,40.741,40.058,40.208,224677,0
2013-04-29,40.428,40.428,39.897,40.041,232086,0
2013-04-30,40.099,40.132,39.696,39.897,368646,0
2013-05-01,39.816,40.09,39.021,39.08,352106,0
2013-05-02,39.122,39.998,38.995,39.721,345661,0
2013-05-03,40.368,40.444,39.77,39.846,238814,0
2013-05-06,39.948,40.392,39.687,40.09,368737,0
2013-05-07,40.031,40.714,40.031,40.714,280756,0
2013-05-08,40.714,41.009,40.227,40.629,249239,0
2013-05-09,40.655,41.66,40.546,41.497,386956,0
2013-05-10,41.716,42.006,41.237,41.575,286579,0
2013-05-13,41.641,41.761,41.448,41.743,350745,0
2013-05-14,41.835,42.131,41.7,41.943,397570,0
2013-05-15,41.885,42.528,41.7,42.528,505489,0
2013-05-16,42.55,42.676,42.341,42.55,214029,0
2013-05-17,42.813,43.082,42.604,43.007,215053,0
2013-05-20,43.032,43.174,42.713,42.939,309530,0
2013-05-21,43.072,43.168,42.818,42.964,207904,0
2013-05-22,43.022,43.377,41.929,42.095,298411,0
2013-05-23,41.877,42.055,41.128,41.835,362950,0
2013-05-24,41.752,41.936,41.397,41.743,242877,0
2013-05-28,42.4,42.483,41.093,41.405,241865,0
2013-05-29,41.121,41.152,39.434,39.597,492460,0
2013-05-30,39.597,39.829,37.977,38.139,438656,0
2013-05-31,37.924,38.709,37.564,38.283,389126,0
2013-06-03,38.253,38.952,37.683,38.221,742980,0
2013-06-04,38.153,38.422,37.234,37.444,469401,0
2013-06-05,37.471,37.617,36.834,37.327,330623,0
2013-06-06,37.224,38.134,37.183,38.134,378839,0
2013-06-07,38.396,38.396,37.293,37.742,237790,0
2013-06-10,37.795,37.795,36.936,37.063,192310,0
2013-06-11,36.792,36.945,36.232,36.672,321050,0
2013-06-12,36.987,37.361,35.554,35.637,260126,0
2013-06-13,35.705,36.471,35.232,36.335,233709,0
2013-06-14,36.249,36.604,35.909,36.096,280934,0
2013-06-17,36.353,36.766,35.365,35.604,341789,0
2013-06-18,35.688,36.241,35.544,35.986,224782,0
2013-06-19,36.036,36.147,34.305,34.367,344420,0
2013-06-20,34.093,34.383,33.651,33.881,403065,0
2013-06-21,33.957,34.89,33.753,34.703,792062,0
2013-06-24,34.424,35.289,33.863,34.585,379264,0
2013-06-25,34.781,35.41,34.009,35.248,479418,0
2013-06-26,35.161,35.334,34.135,34.46,674944,0
2013-06-27,34.671,35.044,34.39,34.868,395541,0
2013-06-28,34.89,35.057,34.163,34.312,1110180,0
2013-07-01,34.686,34.976,34.154,34.272,353628,0
2013-07-02,34.312,35.035,34.281,34.468,305757,0
2013-07-03,34.433,34.657,34.154,34.383,340959,0
2013-07-05,34.976,34.976,33.457,34.204,245290,0
2013-07-08,34.281,34.543,34.145,34.204,377860,0
2013-07-09,34.331,35.026,34.214,34.84,320182,0
2013-07-10,34.781,35.044,34.517,34.535,274270,0
2013-07-11,34.914,35.467,34.731,35.232,221585,0
2013-07-12,35.206,35.467,34.854,35.256,191255,0
2013-07-15,35.153,35.179,34.832,35.002,236966,0
2013-07-16,34.962,35.351,34.832,35.256,260512,0
2013-07-17,35.334,35.503,35.087,35.161,347196,0
2013-07-18,35.232,36.155,35.049,36.147,455740,0
2013-07-19,36.114,36.335,35.526,36.215,307491,0
2013-07-22,35.823,36.435,35.823,35.858,266302,0
2013-07-23,35.868,35.961,35.232,35.655,310702,0
2013-07-24,36.912,37.377,36.198,36.834,428875,0
2013-07-25,36.819,37.563,36.427,37.557,363961,0
2013-07-26,37.293,37.752,36.903,37.377,220651,0
2013-07-29,37.343,37.624,37.014,37.105,236088,0
2013-07-30,37.183,37.684,36.792,37.082,238492,0
2013-07-31,37.132,37.785,36.707,37.361,435017,0
2013-08-01,37.598,38.125,37.302,37.495,445467,0
2013-08-02,37.412,37.572,37.14,37.343,242971,0
2013-08-05,37.241,37.386,37.077,37.334,160927,0
2013-08-06,37.308,37.308,36.74,36.979,281690,0
2013-08-07,36.954,37.063,36.486,36.717,242188,0
2013-08-08,36.868,36.894,36.58,36.725,162221,0
2013-08-09,36.641,37.368,36.52,37.259,154609,0
2013-08-12,36.987,37.207,36.841,36.969,240138,0
2013-08-13,36.912,37.22,35.886,36.003,183088,0
2013-08-14,35.969,36.376,35.637,36.036,169974,0
2013-08-15,35.637,35.672,34.654,34.712,236422,0
2013-08-16,34.57,34.749,33.704,33.925,323634,0
2013-08-19,33.899,34.001,33.305,33.313,215726,0
2013-08-20,33.694,34.289,33.262,34.145,337251,0
2013-08-21,34.213,35.064,33.687,34.442,252914,0
2013-08-22,34.46,34.859,34.126,34.367,142361,0
2013-08-23,34.349,34.513,34.112,34.383,134213,0
2013-08-26,34.477,34.5,34.009,34.042,283868,0
2013-08-27,33.796,34.022,33.415,33.78,339881,0
2013-08-28,33.763,33.763,33.406,33.592,180823,0
2013-08-29,33.515,33.949,33.415,33.949,187075,0
2013-08-30,33.907,34.025,32.686,32.718,245202,0
2013-09-03,33.039,33.484,31.893,32.243,485315,0
2013-09-04,32.28,32.729,32.159,32.621,278866,0
2013-09-05,32.674,33.023,32.425,32.545,120301,0
2013-09-06,32.584,33.077,32.246,32.65,357090,0
2013-09-09,32.67,33.015,32.67,33.008,280179,0
2013-09-10,33.091,33.408,32.965,33.332,357656,0
2013-09-11,33.355,33.355,32.991,33.305,258142,0
2013-09-12,33.185,33.568,33.108,33.203,451176,0
2013-09-13,33.348,33.792,33.27,33.699,368927,0
2013-09-16,34.162,34.255,33.784,33.864,195814,0
2013-09-17,33.828,33.86,33.426,33.664,272107,0
2013-09-18,33.631,34.565,33.17,34.486,310213,0
2013-09-19,34.501,35.156,34.213,34.896,245676,0
2013-09-20,35.178,35.178,34.707,34.8,757799,0
2013-09-23,34.716,34.792,34.245,34.289,250019,0
2013-09-24,34.245,34.605,33.896,34.265,167292,0
2013-09-25,34.341,34.657,33.819,33.828,162049,0
2013-09-26,33.801,34.265,33.801,34.203,118625,0
2013-09-27,33.947,34.186,33.562,33.981,168714,0
2013-09-30,33.768,34.162,33.509,33.938,290310,0
2013-10-01,33.828,35.024,33.654,34.501,353562,0
2013-10-02,34.358,34.51,33.828,34.033,207297,0
2013-10-03,33.922,33.954,33.211,33.556,202446,0
2013-10-04,33.459,33.716,33.023,33.22,159938,0
2013-10-07,32.928,33.297,32.729,32.739,189058,0
2013-10-08,32.793,32.852,32.508,32.655,159478,0
2013-10-09,32.759,33.03,32.508,32.646,151644,0
2013-10-10,33.587,34.193,33.262,34.193,241435,0
2013-10-11,34.186,35.289,33.777,35.28,253360,0
2013-10-14,35.222,35.751,35.042,35.675,237111,0
2013-10-15,35.648,35.82,35.401,35.726,246696,0
2013-10-16,35.921,36.615,35.735,36.502,327252,0
2013-10-17,36.265,37.137,36.265,37.043,209401,0
2013-10-18,37.292,37.444,37.01,37.306,325499,0
2013-10-21,37.24,37.496,36.606,36.795,307145,0
2013-10-22,36.565,36.898,35.802,36.7,304220,0
2013-10-23,36.615,36.615,35.872,36.077,243774,0
2013-10-24,36.289,36.436,36.049,36.334,218755,0
2013-10-25,36.471,36.471,36.067,36.419,148954,0
2013-10-28,36.494,36.502,35.941,36.383,177133,0
2013-10-29,36.454,36.454,35.666,35.82,205542,0
2013-10-30,35.374,35.863,34.949,35.015,230097,0
2013-10-31,34.959,35.447,34.828,34.919,256757,0
2013-11-01,34.819,35.351,34.587,35.271,472585,0
2013-11-04,35.334,35.657,34.939,34.982,302466,0
2013-11-05,34.735,34.887,34.322,34.332,214779,0
2013-11-06,34.579,34.683,34.322,34.408,129297,0
2013-11-07,34.587,34.587,33.733,33.938,247049,0
2013-11-08,33.86,34.237,33.596,34.213,281976,0
2013-11-11,34.117,34.494,33.972,34.23,179586,0
2013-11-12,34.255,34.322,34.084,34.281,168246,0
2013-11-13,33.947,34.374,33.648,33.981,209283,0
2013-11-14,33.963,33.972,33.314,33.443,286566,0
2013-11-15,33.453,33.636,33.237,33.556,218854,0
2013-11-18,33.556,33.64,33.193,33.314,477377,0
2013-11-19,33.306,33.426,33.014,33.091,175491,0
2013-11-20,33.314,33.596,32.919,33.068,313576,0
2013-11-21,33.262,33.674,32.902,33.674,638319,0
2013-11-22,33.622,33.777,33.22,33.648,301999,0
2013-11-25,33.674,33.674,33.006,33.152,156574,0
2013-11-26,33.185,33.654,32.989,33.556,181809,0
2013-11-27,33.664,34.4,33.34,34.384,142384,0
2013-11-29,34.529,34.529,33.981,34.084,131955,0
2013-12-02,34.171,34.281,33.801,34.134,213875,0
2013-12-03,34.076,34.631,34.024,34.066,279433,0
2013-12-04,33.947,34.47,33.69,33.896,115865,0
2013-12-05,33.887,34.22,33.612,33.998,248333,0
2013-12-06,34.272,34.698,34.171,34.623,283059,0
2013-12-09,34.753,35.178,34.298,34.47,259208,0
2013-12-10,34.623,34.623,33.998,34.066,289840,0
2013-12-11,34.178,34.216,33.523,33.784,276661,0
2013-12-12,33.768,33.792,33.399,33.509,201216,0
2013-12-13,33.735,34.253,33.492,34.183,236614,0
2013-12-16,34.27,35.185,34.183,34.994,306832,0
2013-12-17,34.934,35.202,34.47,35.134,247855,0
2013-12-18,35.202,36.03,34.988,35.85,428051,0
2013-12-19,35.702,35.702,35.038,35.193,207866,0
2013-12-20,35.365,35.85,34.832,35.78,519619,0
2013-12-23,35.877,36.247,35.642,35.798,137077,0
2013-12-24,35.909,36.375,35.815,36.315,124810,0
2013-12-26,36.383,36.636,35.617,35.72,179603,0
2013-12-27,35.831,35.987,35.583,35.978,155360,0
2013-12-30,36.024,36.221,35.617,36.126,143102,0
2013-12-31,36.186,36.488,35.901,36.024,234064,0
2014-01-02,35.858,35.894,35.238,35.754,233261,0
2014-01-03,35.764,36.083,35.521,35.909,225469,0
2014-01-06,35.971,36.221,35.642,35.916,336071,0
2014-01-07,36.159,36.627,35.442,36.151,354804,0
2014-01-08,35.822,36.109,35.324,35.789,234991,0
2014-01-09,35.85,36.305,35.22,35.497,213788,0
2014-01-10,35.521,35.877,35.365,35.71,210202,0
2014-01-13,35.598,35.909,34.978,35.245,288409,0
2014-01-14,35.428,35.428,35.038,35.245,373999,0
2014-01-15,35.365,35.877,35.099,35.116,396984,0
2014-01-16,35.038,35.46,34.718,35.003,267784,0
2014-01-17,34.988,35.333,34.803,34.994,202663,0
2014-01-21,35.287,35.435,34.924,35.263,225694,0
2014-01-22,35.357,35.926,35.287,35.868,321462,0
2014-01-23,35.565,36.024,35.469,35.642,267552,0
2014-01-24,35.072,35.35,34.718,35.142,277053,0
2014-01-27,35.305,35.617,34.787,35.116,327457,0
2014-01-28,34.779,36.109,34.779,35.134,328847,0
2014-01-29,34.969,35.263,34.045,34.14,228964,0
2014-01-30,34.963,36.091,34.779,34.906,365466,0
2014-01-31,34.434,35.262,34.408,34.52,297910,0
2014-02-03,35.125,35.125,33.001,33.112,593335,0
2014-02-04,33.304,33.572,32.882,33.129,382398,0
2014-02-05,32.891,33.009,32.441,32.724,324923,0
2014-02-06,32.741,33.2,32.724,32.992,162746,0
2014-02-07,32.992,33.304,32.731,32.922,203945,0
2014-02-10,32.846,33.331,32.588,33.268,217453,0
2014-02-11,33.416,33.986,33.252,33.804,220601,0
2014-02-12,33.779,34.045,33.484,33.708,130416,0
2014-02-13,33.509,34.51,33.509,34.31,203529,0
2014-02-14,34.32,34.461,34.011,34.443,133349,0
2014-02-18,34.52,34.7,34.077,34.416,248796,0
2014-02-19,34.2,34.969,34.2,34.546,224721,0
2014-02-20,34.52,34.954,34.52,34.884,207354,0
2014-02-21,34.89,35.063,34.556,34.596,209590,0
2014-02-24,34.7,35.193,34.684,34.728,285413,0
2014-02-25,34.659,34.779,34.279,34.416,237103,0
2014-02-26,34.537,34.914,34.145,34.615,199210,0
2014-02-27,34.357,34.914,33.942,34.106,233610,0
2014-02-28,34.416,34.728,33.9,34.211,406050,0
2014-03-03,33.977,34.115,33.09,33.951,474963,0
2014-03-04,34.27,34.812,34.055,34.642,342438,0
2014-03-05,34.719,35.076,34.317,34.58,195357,0
2014-03-06,34.615,34.966,34.38,34.841,123417,0
2014-03-07,34.729,35.06,34.405,34.537,143244,0
2014-03-10,34.509,34.509,34.092,34.223,127853,0
2014-03-11,34.249,34.405,33.736,33.91,261592,0
2014-03-12,33.815,34.066,33.466,33.571,191849,0
2014-03-13,33.728,33.728,33.249,33.361,150861,0
2014-03-14,33.264,33.666,33.172,33.466,176043,0
2014-03-17,33.604,33.772,33.24,33.386,219304,0
2014-03-18,33.499,34.014,33.187,33.849,173693,0
2014-03-19,33.875,34.058,32.795,32.9,214501,0
2014-03-20,33.077,33.264,32.666,33.205,115112,0
2014-03-21,33.249,33.833,33.117,33.231,462106,0
2014-03-24,33.309,33.527,32.847,33.047,172773,0
2014-03-25,33.195,33.517,32.925,33.3,164589,0
2014-03-26,33.49,33.824,32.884,32.907,204457,0
2014-03-27,32.925,33.124,32.762,32.82,329201,0
2014-03-28,32.847,33.163,32.732,32.91,328044,0
2014-03-31,33.143,33.824,32.988,33.684,277058,0
2014-04-01,33.641,34.014,33.414,33.979,166725,0
2014-04-02,34.014,34.414,33.709,34.327,149228,0
2014-04-03,34.347,34.701,33.97,34.049,148736,0
2014-04-04,34.317,34.327,33.45,33.457,177635,0
2014-04-07,33.423,33.892,33.172,33.632,237778,0
2014-04-08,33.571,33.78,33.283,33.623,145778,0
2014-04-09,33.666,33.666,33.213,33.49,118952,0
2014-04-10,33.37,33.578,32.499,32.742,278843,0
2014-04-11,32.915,32.915,32.246,32.447,184321,0
2014-04-14,32.78,33.004,32.544,32.945,175116,0
2014-04-15,32.907,33.057,32.35,32.78,144577,0
2014-04-16,32.866,32.945,32.594,32.693,150770,0
2014-04-17,32.587,32.925,32.562,32.771,178169,0
2014-04-21,32.935,33.1,32.742,33.013,116150,0
2014-04-22,33.78,34.043,33.038,33.728,310616,0
2014-04-23,33.997,34.058,33.283,33.309,171937,0
2014-04-24,33.395,33.684,33.249,33.499,257168,0
2014-04-25,33.7,33.7,33.179,33.414,252905,0
2014-04-28,33.613,33.762,33.378,33.483,203351,0
2014-04-29,33.587,33.945,33.3,33.329,174085,0
2014-04-30,33.264,33.414,32.988,33.283,297328,0
2014-05-01,33.329,33.329,32.762,33.249,414937,0
2014-05-02,33.172,33.736,33.1,33.649,203080,0
2014-05-05,33.546,34.172,33.329,33.919,181859,0
2014-05-06,34.145,34.179,33.264,33.336,149598,0
2014-05-07,33.386,34.039,33.283,33.997,162579,0
2014-05-08,34.006,34.397,33.508,33.562,155799,0
2014-05-09,33.336,33.762,33.24,33.744,110465,0
2014-05-12,33.961,34.294,33.737,34.164,219278,0
2014-05-13,34.172,34.441,33.641,33.649,167281,0
2014-05-14,33.641,33.806,33.309,33.414,163193,0
2014-05-15,33.231,33.475,32.752,33.319,220863,0
2014-05-16,33.249,33.676,33.085,33.641,155772,0
2014-05-19,33.562,33.752,33.37,33.632,107693,0
2014-05-20,33.555,34.066,32.856,33.124,228194,0
2014-05-21,33.195,33.291,32.84,32.915,110570,0
2014-05-22,32.962,33.231,32.856,32.945,87322,0
2014-05-23,32.856,33.892,32.856,33.849,326022,0
2014-05-27,33.961,34.851,33.849,34.851,278953,0
2014-05-28,34.937,35.276,34.633,35.015,223449,0
2014-05-29,35.06,35.076,34.691,34.957,108936,0
2014-05-30,35.032,35.363,34.833,34.966,183044,0
2014-06-02,35.076,35.086,34.719,34.861,152151,0
2014-06-03,34.909,35.086,34.668,34.937,468252,0
2014-06-04,34.869,35.278,34.869,35.262,273410,0
2014-06-05,35.269,35.939,35.173,35.763,185590,0
2014-06-06,35.965,36.028,35.482,35.569,180946,0
2014-06-09,35.472,35.728,35.316,35.393,108346,0
2014-06-10,35.297,35.719,35.067,35.501,148475,0
2014-06-11,35.325,35.63,35.06,35.325,148345,0
2014-06-12,35.173,35.509,35.043,35.454,182954,0
2014-06-13,35.253,35.472,35.007,35.173,173931,0
2014-06-16,35.375,35.454,34.957,35.211,230351,0
2014-06-17,35.164,35.719,34.967,35.297,218760,0
2014-06-18,35.269,35.701,35.077,35.569,170854,0
2014-06-19,35.692,35.806,35.393,35.552,91049,0
2014-06-20,35.692,35.919,35.482,35.692,415475,0
2014-06-23,35.587,35.902,35.358,35.43,175374,0
2014-06-24,35.262,36.148,35.187,36.028,280042,0
2014-06-25,35.897,36.357,35.465,36.325,186048,0
2014-06-26,36.361,36.492,35.888,36.335,221964,0
2014-06-27,36.115,36.712,36.115,36.624,311725,0
2014-06-30,36.545,36.605,36.247,36.361,197689,0
2014-07-01,36.483,36.964,36.306,36.8,546539,0
2014-07-02,36.668,36.992,36.498,36.763,232959,0
2014-07-03,36.818,36.878,36.537,36.729,113180,0
2014-07-07,36.545,36.712,36.247,36.43,187072,0
2014-07-08,36.316,36.772,36.272,36.614,372388,0
2014-07-09,36.674,36.887,36.34,36.554,203632,0
2014-07-10,36.23,36.614,36.23,36.43,391901,0
2014-07-11,36.43,36.684,36.325,36.474,129222,0
2014-07-14,36.721,36.763,36.404,36.614,124174,0
2014-07-15,36.596,36.755,36.377,36.508,193722,0
2014-07-16,36.694,36.694,36.316,36.579,321258,0
2014-07-17,36.325,36.755,36.272,36.448,270647,0
2014-07-18,36.325,36.887,36.325,36.841,232950,0
2014-07-21,36.624,36.781,36.412,36.508,138519,0
2014-07-22,36.712,36.969,36.562,36.624,129562,0
2014-07-23,36.175,37.326,35.325,35.823,460480,0
2014-07-24,35.947,36.668,35.947,36.633,270286,0
2014-07-25,36.439,36.508,36.079,36.335,254722,0
2014-07-28,36.367,36.545,36.247,36.458,199350,0
2014-07-29,36.377,36.65,36.156,36.483,234076,0
2014-07-30,36.668,36.684,36.255,36.492,266828,0
2014-07-31,36.184,36.508,36.184,36.272,378921,0
2014-08-01,36.474,36.492,36.115,36.202,385952,0
2014-08-04,36.377,36.377,35.679,36.202,206367,0
2014-08-05,35.992,36.23,35.501,35.841,324089,0
2014-08-06,35.728,36.385,35.679,36.272,159272,0
2014-08-07,36.316,36.537,36.141,36.361,122012,0
2014-08-08,36.422,36.781,36.301,36.605,166382,0
2014-08-11,36.746,37.203,36.684,37.134,202484,0
2014-08-12,36.974,37.283,36.527,36.772,171988,0
2014-08-13,36.827,37.141,36.662,36.892,119189,0
2014-08-14,36.869,37.211,36.818,37.028,83961,0
2014-08-15,37.343,37.343,36.914,37.15,208785,0
2014-08-18,37.178,37.44,37.074,37.388,198439,0
2014-08-19,37.632,37.843,37.424,37.802,178978,0
2014-08-20,37.66,37.738,37.274,37.608,117241,0
2014-08-21,37.536,37.809,37.406,37.695,111157,0
2014-08-22,37.599,37.783,37.406,37.521,106200,0
2014-08-25,37.624,37.802,37.334,37.599,97105,0
2014-08-26,37.618,37.862,37.571,37.618,145206,0
2014-08-27,37.555,37.766,37.397,37.589,138398,0
2014-08-28,37.545,37.766,37.313,37.397,109863,0
2014-08-29,37.353,37.783,37.134,37.484,170619,0
2014-09-02,37.555,37.817,37.424,37.704,266453,0
2014-09-03,37.802,37.862,37.317,37.388,383495,0
2014-09-04,37.44,37.589,37.085,37.274,171509,0
2014-09-05,37.15,37.94,37.097,37.704,270442,0
2014-09-08,37.686,37.774,37.334,37.555,178714,0
2014-09-09,37.424,37.502,37.09,37.15,124561,0
2014-09-10,36.983,37.229,36.668,36.818,134599,0
2014-09-11,36.659,37.035,36.508,36.624,240652,0
2014-09-12,36.544,36.917,35.605,35.951,309961,0
2014-09-15,35.968,36.243,35.825,36.12,297096,0
2014-09-16,36.074,36.747,36.074,36.553,279084,0
2014-09-17,36.507,36.739,36.18,36.365,227560,0
2014-09-18,36.392,36.675,36.226,36.261,175871,0
2014-09-19,36.295,36.722,36.111,36.392,460870,0
2014-09-22,36.216,36.605,36.047,36.153,304340,0
2014-09-23,36.004,36.295,35.509,35.63,446101,0
2014-09-24,35.702,36.088,35.278,35.922,142766,0
2014-09-25,35.782,35.898,35.491,35.605,173903,0
2014-09-26,35.623,36.023,35.509,35.914,130288,0
2014-09-29,35.71,36.171,35.491,36.153,171604,0
2014-09-30,36.207,36.303,35.605,35.615,329149,0
2014-10-01,35.739,35.976,35.444,35.658,302289,0
2014-10-02,35.649,36.093,35.462,35.693,140639,0
2014-10-03,35.976,36.153,35.755,35.88,101996,0
2014-10-06,36.216,36.216,35.684,35.862,207747,0
2014-10-07,35.615,35.951,35.509,35.578,180342,0
2014-10-08,35.509,36.216,35.332,36.161,268467,0
2014-10-09,36.064,36.553,36.064,36.093,378574,0
2014-10-10,36.27,36.942,36.27,36.553,274651,0
2014-10-13,36.544,37.455,36.544,37.092,324636,0
2014-10-14,37.404,37.873,37.039,37.129,368716,0
2014-10-15,36.793,37.561,36.605,37.243,331402,0
2014-10-16,37.323,37.545,36.836,37.43,317497,0
2014-10-17,37.925,37.925,37.395,37.49,164845,0
2014-10-20,37.314,38.085,37.314,38.059,163232,0
2014-10-21,37.207,38.041,37.005,37.729,291157,0
2014-10-22,37.66,37.952,37.34,37.404,262022,0
2014-10-23,37.607,38.014,37.082,37.97,268955,0
2014-10-24,38.032,38.032,37.561,37.598,209223,0
2014-10-27,37.58,37.925,37.413,37.917,254861,0
2014-10-28,38.023,38.536,37.784,38.449,281632,0
2014-10-29,38.395,38.661,38.059,38.236,203694,0
2014-10-30,38.112,38.9,38.112,38.751,175190,0
2014-10-31,39.139,39.148,38.252,38.961,296677,0
2014-11-03,38.98,39.148,38.812,39.033,214571,0
2014-11-04,38.252,39.094,38.06,38.661,179053,0
2014-11-05,38.846,38.961,38.386,38.643,161943,0
2014-11-06,38.695,38.846,38.483,38.623,97768,0
2014-11-07,38.581,38.961,38.465,38.838,153212,0
2014-11-10,38.846,38.951,38.429,38.841,207067,0
2014-11-11,38.91,38.91,38.243,38.369,228857,0
2014-11-12,38.421,38.68,37.899,37.934,186689,0
2014-11-13,38.059,38.21,37.641,37.767,178400,0
2014-11-14,37.712,37.899,37.084,37.234,230271,0
2014-11-17,37.28,37.588,37.199,37.385,181622,0
2014-11-18,37.27,37.438,37.048,37.207,223359,0
2014-11-19,37.075,37.08,36.675,36.793,136889,0
2014-11-20,36.614,36.933,36.571,36.755,221851,0
2014-11-21,37.102,37.102,36.793,36.925,247030,0
2014-11-24,36.977,37.28,36.952,37.119,213667,0
2014-11-25,37.102,37.289,36.842,37.261,178473,0
2014-11-26,37.297,37.561,36.925,37.023,185088,0
2014-11-28,37.066,37.536,36.773,36.802,145902,0
2014-12-01,36.82,36.942,36.544,36.596,238172,0
2014-12-02,36.579,37.023,36.295,36.861,147193,0
2014-12-03,36.861,37.119,36.647,36.952,197663,0
2014-12-04,36.917,37.19,36.675,36.88,161424,0
2014-12-05,36.783,37.057,36.614,36.852,157312,0
2014-12-08,36.871,37.234,36.694,36.755,275576,0
2014-12-09,36.465,36.739,36.446,36.668,443567,0
2014-12-10,36.571,36.959,36.438,36.536,336185,0
2014-12-11,36.703,37.19,36.675,36.986,183356,0
2014-12-12,36.661,37.403,36.661,36.823,239354,0
2014-12-15,36.813,37.152,36.284,36.465,220647,0
2014-12-16,36.473,36.669,36.178,36.32,251652,0
2014-12-17,36.231,36.981,36.043,36.865,279737,0
2014-12-18,37.259,37.589,36.991,37.589,171177,0
2014-12-19,37.51,37.633,36.875,37.625,471676,0
2014-12-22,37.652,38.089,37.33,38.064,231179,0
2014-12-23,37.983,38.349,37.812,38.055,129562,0
2014-12-24,38.188,38.358,37.956,38.089,77109,0
2014-12-26,38.225,38.349,37.956,38.028,94742,0
2014-12-29,38.01,38.483,37.867,38.413,145822,0
2014-12-30,38.197,38.682,37.921,38.01,114589,0
2014-12-31,38.179,38.331,37.366,37.421,144289,0
2015-01-02,37.52,37.796,37.358,37.68,142713,0
2015-01-05,37.464,38.033,37.455,37.633,181167,0
2015-01-06,37.76,38.071,37.412,37.662,246581,0
2015-01-07,37.589,38.055,37.295,38.047,201905,0
2015-01-08,38.279,38.734,37.947,38.108,321059,0
2015-01-09,37.983,38.098,37.545,37.562,256794,0
2015-01-12,37.662,37.894,37.374,37.5,210663,0
2015-01-13,37.778,37.956,37.135,37.5,174655,0
2015-01-14,37.205,37.652,36.804,37.652,144815,0
2015-01-15,37.983,37.983,36.615,36.758,229927,0
2015-01-16,36.625,37.859,36.58,37.796,211849,0
2015-01-20,37.787,37.882,37.278,37.358,171155,0
2015-01-21,37.366,37.555,37.106,37.52,144045,0
2015-01-22,37.697,38.599,37.259,38.582,261925,0
2015-01-23,38.724,38.858,37.672,37.713,320973,0
2015-01-26,37.571,38.327,37.43,38.241,215818,0
2015-01-27,37.983,38.449,37.787,38.145,156665,0
2015-01-28,38.922,38.922,37.608,37.992,246801,0
2015-01-29,38.137,38.137,35.443,36.159,747373,0
2015-01-30,35.875,36.168,35.214,35.624,480532,0
2015-02-02,35.66,35.926,34.98,35.686,638390,0
2015-02-03,35.794,36.07,35.462,35.741,432597,0
2015-02-04,35.542,35.911,35.292,35.616,382550,0
2015-02-05,35.631,36.33,35.631,36.205,251693,0
2015-02-06,36.197,36.197,35.533,35.758,263970,0
2015-02-09,35.66,35.964,35.491,35.624,311244,0
2015-02-10,35.802,35.802,35.443,35.669,218971,0
2015-02-11,35.542,35.909,35.364,35.462,319278,0
2015-02-12,35.669,35.972,35.552,35.749,239970,0
2015-02-13,35.712,35.936,35.523,35.712,276800,0
2015-02-17,35.641,36.027,35.41,35.471,290895,0
2015-02-18,35.311,35.811,35.141,35.669,457492,0
2015-02-19,35.596,35.847,35.443,35.588,259193,0
2015-02-20,35.669,35.955,35.509,35.766,219442,0
2015-02-23,35.785,36.159,35.616,35.964,172141,0
2015-02-24,35.856,36.089,35.542,35.596,179568,0
2015-02-25,35.524,35.945,35.524,35.686,444091,0
2015-02-26,35.579,35.894,35.547,35.794,133699,0
2015-02-27,36.009,36.098,35.66,35.686,188145,0
2015-03-02,35.616,36.142,35.596,35.866,189546,0
2015-03-03,35.847,35.894,35.301,35.491,573782,0
2015-03-04,35.567,35.874,35.528,35.602,312445,0
2015-03-05,35.602,35.916,35.52,35.538,419957,0
2015-03-06,35.234,35.567,34.798,34.971,420398,0
2015-03-09,34.971,35.304,34.914,35.025,269219,0
2015-03-10,34.808,35.033,34.728,34.772,218346,0
2015-03-11,34.899,35.043,34.239,34.412,358108,0
2015-03-12,34.501,34.798,34.367,34.755,354452,0
2015-03-13,35.476,35.638,34.881,35.079,351016,0
2015-03-16,35.187,35.71,35.016,35.585,204159,0
2015-03-17,35.585,35.739,35.358,35.657,263013,0
2015-03-18,35.638,36.271,35.404,36.061,320647,0
2015-03-19,35.916,36.46,35.874,36.071,259243,0
2015-03-20,36.17,36.532,35.638,36.414,477700,0
2015-03-23,36.295,36.451,36.052,36.324,168360,0
2015-03-24,36.243,36.803,36.216,36.631,187977,0
2015-03-25,36.641,36.685,35.908,35.964,199060,0
2015-03-26,35.71,35.916,35.457,35.792,277309,0
2015-03-27,35.773,36.028,35.692,35.926,133891,0
2015-03-30,36.441,36.441,35.893,36.143,121144,0
2015-03-31,35.964,36.353,35.936,36.126,228899,0
2015-04-01,35.899,36.189,35.448,35.865,162817,0
2015-04-02,35.936,36.09,35.747,35.819,123361,0
2015-04-06,35.612,35.936,35.341,35.729,311891,0
2015-04-07,35.647,35.647,35.197,35.242,141900,0
2015-04-08,35.234,35.486,35.116,35.394,171795,0
2015-04-09,35.333,35.351,34.556,34.998,264808,0
2015-04-10,35.116,35.504,35.069,35.314,190526,0
2015-04-13,35.512,35.855,35.197,35.52,193298,0
2015-04-14,35.63,35.71,35.216,35.25,160600,0
2015-04-15,35.386,35.512,35.206,35.224,129943,0
2015-04-16,35.116,35.187,34.808,35.007,169082,0
2015-04-17,34.817,34.98,34.31,34.375,187754,0
2015-04-20,34.494,34.755,34.438,34.51,162342,0
2015-04-21,34.601,34.835,34.32,34.393,163486,0
2015-04-22,34.087,34.494,33.327,33.807,336983,0
2015-04-23,33.627,33.752,33.293,33.527,413527,0
2015-04-24,33.645,33.988,33.464,33.942,257665,0
2015-04-27,34.087,34.204,33.517,33.78,251597,0
2015-04-28,33.717,34.465,33.617,34.375,230427,0
2015-04-29,34.222,34.367,33.834,33.879,190860,0
2015-04-30,33.672,34.169,33.283,33.302,345474,0
2015-05-01,33.211,34.7,32.995,33.41,298812,0
2015-05-04,33.401,33.816,33.058,33.095,127682,0
2015-05-05,33.095,33.365,32.329,32.39,239514,0
2015-05-06,32.516,32.813,32.282,32.489,146147,0
2015-05-07,32.708,32.896,32.32,32.571,198334,0
2015-05-08,33.023,33.255,32.841,32.968,239514,0
2015-05-11,32.986,33.167,32.445,32.489,178666,0
2015-05-12,32.39,32.579,31.668,32.039,194677,0
2015-05-13,32.263,32.471,31.579,31.615,159049,0
2015-05-14,31.778,32.238,31.695,32.075,165256,0
2015-05-15,32.155,32.336,31.967,32.147,117219,0
2015-05-18,31.975,32.201,31.868,32.084,276171,0
2015-05-19,32.057,32.698,31.831,32.597,263346,0
2015-05-20,32.708,32.976,32.481,32.688,301694,0
2015-05-21,32.724,32.951,32.201,32.571,240625,0
2015-05-22,32.481,32.85,32.245,32.597,185537,0
2015-05-26,32.545,32.805,32.499,32.571,226507,0
2015-05-27,32.625,32.968,32.526,32.951,221118,0
2015-05-28,32.805,33.068,32.616,32.887,227154,0
2015-05-29,32.805,32.968,32.554,32.731,251929,0
2015-06-01,32.813,32.93,32.526,32.679,223164,0
2015-06-02,32.571,32.976,32.535,32.942,263591,0
2015-06-03,32.896,33.158,32.761,33.077,308899,0
2015-06-04,33.073,33.236,32.907,32.935,232676,0
2015-06-05,32.907,33.073,32.825,32.935,298059,0
2015-06-08,32.907,32.925,32.534,32.781,305958,0
2015-06-09,32.742,32.862,32.587,32.606,262870,0
2015-06-10,32.689,33.017,32.497,32.515,282384,0
2015-06-11,32.597,32.689,32.451,32.578,299650,0
2015-06-12,32.635,32.661,32.469,32.625,115077,0
2015-06-15,32.435,32.606,32.17,32.287,197572,0
2015-06-16,32.387,32.925,32.316,32.742,222037,0
2015-06-17,32.852,33.053,32.643,32.945,218855,0
2015-06-18,33.043,33.517,32.954,33.508,233333,0
2015-06-19,33.581,33.674,33.173,33.344,309798,0
2015-06-22,33.271,33.419,33.082,33.209,154020,0
2015-06-23,33.125,33.262,32.843,33.199,165880,0
2015-06-24,33.173,33.28,32.98,32.998,212272,0
2015-06-25,33.073,33.107,32.732,32.89,130656,0
2015-06-26,32.852,33.28,32.799,33.236,589537,0
2015-06-29,33.173,33.353,32.562,32.578,184408,0
2015-06-30,32.772,32.772,32.131,32.198,221408,0
2015-07-01,32.278,32.525,32.131,32.369,163455,0
2015-07-02,32.46,32.915,32.334,32.488,134604,0
2015-07-06,32.397,32.679,32.242,32.544,182324,0
2015-07-07,32.651,32.954,32.377,32.725,194172,0
2015-07-08,32.651,32.807,32.444,32.635,201191,0
2015-07-09,32.907,33.125,32.188,32.316,135151,0
2015-07-10,32.497,32.689,31.933,31.942,216222,0
2015-07-13,31.996,32.233,31.814,32.032,149744,0
2015-07-14,31.996,32.132,31.742,31.759,121023,0
2015-07-15,31.759,32.078,31.593,31.822,116622,0
2015-07-16,32.069,32.069,31.751,31.904,125499,0
2015-07-17,31.842,31.842,31.276,31.321,203936,0
2015-07-20,31.329,31.496,31.074,31.348,133506,0
2015-07-21,31.286,31.55,30.946,31.064,172452,0
2015-07-22,30.893,31.276,30.875,31.031,193406,0
2015-07-23,31.084,31.321,30.428,30.583,173987,0
2015-07-24,30.481,30.748,30.419,30.629,231031,0
2015-07-27,30.52,30.829,30.52,30.757,190112,0
2015-07-28,31.021,31.633,30.757,31.421,247596,0
2015-07-29,31.304,31.759,31.064,31.486,283031,0
2015-07-30,31.367,31.659,31.149,31.54,239259,0
2015-07-31,31.778,32.121,31.778,31.913,198231,0
2015-08-03,31.886,32.214,31.768,31.969,313327,0
2015-08-04,32.014,32.088,31.869,31.96,223023,0
2015-08-05,32.16,32.16,31.794,32.004,152375,0
2015-08-06,31.942,32.224,31.732,31.904,268142,0
2015-08-07,31.794,32.069,31.64,31.904,188028,0
2015-08-10,32.06,32.141,31.86,32.032,181664,0
2015-08-11,31.869,32.214,31.869,32.024,109002,0
2015-08-12,31.794,32.16,31.778,32.131,180568,0
2015-08-13,32.131,32.716,31.978,32.488,180240,0
2015-08-14,32.407,32.699,32.307,32.699,128241,0
2015-08-17,32.597,32.79,32.334,32.781,180897,0
2015-08-18,32.716,32.925,32.451,32.907,174425,0
2015-08-19,32.762,32.945,32.377,32.635,177168,0
2015-08-20,32.435,32.852,32.179,32.214,148866,0
2015-08-21,31.794,32.088,31.411,31.467,195487,0
2015-08-24,31.213,31.248,30.164,30.455,619027,0
2015-08-25,30.71,31.167,29.735,29.773,400301,0
2015-08-26,30.301,30.301,29.764,30.099,352691,0
2015-08-27,30.228,30.757,29.918,30.428,533698,0
2015-08-28,30.346,30.792,30.301,30.62,215235,0
2015-08-31,30.473,30.792,30.083,30.099,257799,0
2015-09-01,29.661,30.118,29.661,29.918,322523,0
2015-09-02,30.091,30.218,29.781,30.199,177278,0
2015-09-03,30.183,30.301,29.901,29.926,194721,0
2015-09-04,29.635,30.001,29.26,29.397,93686,0
2015-09-08,29.67,29.735,29.309,29.443,306617,0
2015-09-09,29.635,29.908,28.834,28.915,231580,0
2015-09-10,28.886,29.333,28.778,29.08,256460,0
2015-09-11,28.952,29.115,28.733,29.043,316927,0
2015-09-14,29.121,29.121,28.658,28.816,216494,0
2015-09-15,28.761,28.78,28.318,28.392,352118,0
2015-09-16,28.31,28.816,28.3,28.734,236549,0
2015-09-17,28.761,29.316,28.668,28.761,504237,0
2015-09-18,28.437,28.78,28.318,28.401,386375,0
2015-09-21,28.613,28.678,28.365,28.486,202405,0
2015-09-22,28.318,28.613,28.033,28.06,223650,0
2015-09-23,28.125,28.226,27.729,27.793,128467,0
2015-09-24,27.671,27.766,27.119,27.322,227487,0
2015-09-25,27.507,27.59,26.916,26.963,295527,0
2015-09-28,26.879,27.064,26.511,26.565,198525,0
2015-09-29,26.565,26.834,26.197,26.326,234709,0
2015-09-30,26.694,26.76,26.224,26.556,305175,0
2015-10-01,26.502,26.64,25.939,26.083,285010,0
2015-10-02,25.911,26.455,25.828,26.455,249127,0
2015-10-05,26.731,27.442,26.731,27.414,245460,0
2015-10-06,27.359,27.534,27.119,27.202,167386,0
2015-10-07,27.312,27.802,27.11,27.783,498688,0
2015-10-08,27.71,27.885,27.378,27.738,287613,0
2015-10-09,28.262,29.536,27.571,27.729,350709,0
2015-10-12,27.729,27.802,27.507,27.691,243068,0
2015-10-13,27.802,27.802,27.119,27.462,169446,0
2015-10-14,27.396,27.645,27.277,27.341,140607,0
2015-10-15,27.396,27.442,26.999,27.404,123155,0
2015-10-16,27.452,27.71,27.185,27.202,144078,0
2015-10-19,27.083,27.308,26.999,27.303,116029,0
2015-10-20,27.239,27.386,27.137,27.267,108162,0
2015-10-21,27.239,27.351,26.943,26.973,123913,0
2015-10-22,26.99,27.617,26.99,27.47,152316,0
2015-10-23,27.627,27.671,26.973,27.286,167386,0
2015-10-26,27.293,29.527,26.889,27.036,163699,0
2015-10-27,26.861,27.248,26.492,26.834,414345,0
2015-10-28,26.751,28.365,26.64,28.355,504108,0
2015-10-29,28.29,28.956,28.013,28.879,333795,0
2015-10-30,28.965,29.158,28.761,28.816,333471,0
2015-11-02,28.78,30.145,28.706,30.098,363601,0
2015-11-03,29.989,30.495,29.96,30.247,301924,0
2015-11-04,30.283,30.375,29.793,29.868,290152,0
2015-11-05,29.97,30.688,29.711,30.615,226469,0
2015-11-06,30.358,30.431,29.84,30.155,490557,0
2015-11-09,30.348,30.578,29.803,30.515,309168,0
2015-11-10,30.485,30.55,30.071,30.476,237095,0
2015-11-11,30.515,30.634,30.155,30.515,173023,0
2015-11-12,30.292,30.476,29.519,29.554,172806,0
2015-11-13,29.519,29.813,29.231,29.563,164893,0
2015-11-16,29.519,29.887,29.48,29.887,118818,0
2015-11-17,29.768,30.292,29.729,30.024,154808,0
2015-11-18,30.135,30.218,29.711,30.145,250426,0
2015-11-19,30.098,30.255,29.72,30.015,171612,0
2015-11-20,30.209,30.596,30.09,30.431,172481,0
2015-11-23,30.358,31.105,30.358,30.476,128032,0
2015-11-24,30.319,31.012,30.319,30.845,190152,0
2015-11-25,30.837,31.223,30.679,31.085,112964,0
2015-11-27,31.049,31.493,30.912,31.437,72527,0
2015-11-30,31.463,31.584,30.799,30.827,270266,0
2015-12-01,30.912,31.159,30.735,31.114,145620,0
2015-12-02,31.123,31.206,30.485,30.55,124665,0
2015-12-03,30.615,30.791,29.813,29.831,164911,0
2015-12-04,29.822,30.292,29.803,30.117,138007,0
2015-12-07,30.107,30.107,29.323,29.683,155135,0
2015-12-08,29.471,29.739,29.277,29.499,111641,0
2015-12-09,29.406,29.822,29.167,29.213,149497,0
2015-12-10,29.139,29.471,28.374,28.806,258776,0
2015-12-11,28.392,28.678,28.18,28.31,225819,0
2015-12-14,28.379,28.566,28.034,28.285,271740,0
2015-12-15,28.463,28.696,28.276,28.537,222417,0
2015-12-16,28.696,29.107,28.323,28.994,286241,0
2015-12-17,29.117,29.359,28.818,29.21,221132,0
2015-12-18,29.043,29.21,28.221,28.342,631270,0
2015-12-21,28.473,29.154,27.866,28.127,246297,0
2015-12-22,28.145,28.663,28.052,28.502,212619,0
2015-12-23,28.65,28.969,28.454,28.94,144351,0
2015-12-24,28.986,29.389,28.838,29.219,74408,0
2015-12-28,29.144,29.461,28.891,29.228,121818,0
2015-12-29,29.396,29.622,29.228,29.471,149547,0
2015-12-30,29.389,29.676,28.891,28.93,128952,0
2015-12-31,28.891,28.891,28.221,28.24,244904,0
2016-01-04,27.884,28.043,27.305,27.446,278245,0
2016-01-05,27.482,27.922,27.319,27.754,189945,0
2016-01-06,27.426,27.633,26.96,27.175,188005,0
2016-01-07,26.745,26.829,25.764,25.969,342718,0
2016-01-08,25.997,26.056,25.335,25.438,256129,0
2016-01-11,25.456,25.667,24.989,25.092,264152,0
2016-01-12,25.241,25.241,23.87,24.709,468560,0
2016-01-13,24.719,25.12,24.131,24.271,190433,0
2016-01-14,24.419,24.68,24.017,24.467,169389,0
2016-01-15,23.934,25.065,23.496,24.009,189425,0
2016-01-19,24.345,24.69,23.337,23.645,307765,0
2016-01-20,23.374,23.785,22.421,23.477,213434,0
2016-01-21,23.496,24.29,23.486,23.73,197940,0
2016-01-22,24.009,24.467,23.467,24.177,256081,0
2016-01-25,24.027,24.065,22.85,22.916,155163,0
2016-01-26,24.774,25.633,23.943,24.597,680906,0
2016-01-27,24.587,25.839,24.374,25.681,518690,0
2016-01-28,25.764,25.914,25.213,25.466,368535,0
2016-01-29,25.382,26.931,25.372,26.931,503708,0
2016-02-01,26.633,26.96,26.428,26.522,273571,0
2016-02-02,26.512,26.735,26.061,26.41,269514,0
2016-02-03,26.679,27.417,25.987,26.875,205967,0
2016-02-04,26.913,27.623,26.913,27.063,212104,0
2016-02-05,27.034,27.034,26.255,26.464,443003,0
2016-02-08,26.351,26.575,25.784,26.056,500684,0
2016-02-09,25.839,25.924,25.017,25.231,371062,0
2016-02-10,25.271,25.858,24.916,24.989,255453,0
2016-02-11,24.739,24.989,24.083,24.205,466012,0
2016-02-12,24.458,24.664,23.803,24.121,383512,0
2016-02-16,24.448,25.055,24.29,24.784,373285,0
2016-02-17,25.064,25.372,24.739,24.876,460473,0
2016-02-18,24.989,25.298,24.503,24.84,519597,0
2016-02-19,24.729,24.876,24.233,24.409,668820,0
2016-02-22,24.634,25.12,24.634,24.774,189423,0
2016-02-23,24.672,25.045,24.261,24.345,560487,0
2016-02-24,24.158,24.784,23.579,24.438,666482,0
2016-02-25,24.56,24.926,24.383,24.55,581699,0
2016-02-26,24.774,25.06,24.587,24.764,485826,0
2016-02-29,24.764,25.045,24.383,24.69,381010,0
2016-03-01,24.784,26.099,24.522,24.906,455049,0
2016-03-02,24.891,25.876,24.587,25.762,463152,0
2016-03-03,25.772,26.102,25.762,25.924,394952,0
2016-03-04,25.944,26.66,25.848,26.587,457695,0
2016-03-07,26.53,27.221,26.53,27.012,301453,0
2016-03-08,26.804,27.04,26.634,26.757,239297,0
2016-03-09,26.88,27.856,26.843,27.837,376385,0
2016-03-10,27.809,28.074,27.665,28.054,420619,0
2016-03-11,28.225,28.916,28.077,28.792,426964,0
2016-03-14,28.605,28.783,27.581,27.789,454181,0
2016-03-15,27.665,27.742,27.205,27.524,269331,0
2016-03-16,27.401,27.656,27.125,27.485,461286,0
2016-03-17,27.534,28.376,27.287,28.262,441578,0
2016-03-18,28.368,29.219,28.139,29.182,674713,0
2016-03-21,29.059,29.115,28.605,28.906,255848,0
2016-03-22,28.728,29.524,28.66,29.306,292290,0
2016-03-23,29.257,29.409,28.414,28.537,383457,0
2016-03-24,28.452,28.527,27.903,28.272,285358,0
2016-03-28,28.376,28.596,28.074,28.462,139311,0
2016-03-29,28.414,29.854,28.414,29.664,280063,0
2016-03-30,29.854,30.119,29.56,29.844,296240,0
2016-03-31,29.902,30.308,29.438,29.834,389817,0
2016-04-01,29.787,30.404,29.414,30.347,162566,0
2016-04-04,30.375,30.583,30.158,30.414,174060,0
2016-04-05,30.204,30.357,29.958,30.015,217022,0
2016-04-06,29.988,30.347,29.693,30.204,186974,0
2016-04-07,30.1,30.423,29.939,30.034,270050,0
2016-04-08,30.204,30.707,30.092,30.518,199956,0
2016-04-11,30.602,30.915,30.252,30.707,137449,0
2016-04-12,30.774,31.266,30.657,31.105,172597,0
2016-04-13,31.171,31.54,30.868,31.436,219054,0
2016-04-14,31.464,31.73,31.322,31.644,119448,0
2016-04-15,31.512,32.117,31.114,31.909,128607,0
2016-04-18,31.75,32.241,31.715,32.126,95517,0
2016-04-19,32.259,32.516,32.013,32.344,139429,0
2016-04-20,32.402,32.477,31.911,32.09,155811,0
2016-04-21,32.175,32.318,31.89,32.155,153286,0
2016-04-22,32.126,32.572,32.109,32.432,166767,0
2016-04-25,32.354,32.354,31.863,32.052,162961,0
2016-04-26,33.14,33.416,32.222,33.312,246094,0
2016-04-27,33.198,33.946,32.222,33.652,168940,0
2016-04-28,33.576,34.04,33.386,33.445,193407,0
2016-04-29,33.376,33.718,33.16,33.358,144270,0
2016-05-02,33.51,33.662,33.026,33.046,203693,0
2016-05-03,32.856,33.093,32.126,32.441,130428,0
2016-05-04,32.288,32.715,32.249,32.535,153241,0
2016-05-05,32.582,32.809,32.402,32.506,92925,0
2016-05-06,32.392,32.772,32.146,32.467,166362,0
2016-05-09,32.363,32.828,32.08,32.496,105821,0
2016-05-10,32.526,32.922,32.318,32.886,163205,0
2016-05-11,32.866,32.962,32.441,32.562,95739,0
2016-05-12,32.677,32.998,32.432,32.706,145613,0
2016-05-13,32.554,32.747,32.185,32.668,202547,0
2016-05-16,32.696,33.292,32.696,33.15,144982,0
2016-05-17,32.97,33.292,32.658,33.16,249984,0
2016-05-18,33.131,33.386,32.446,32.638,200025,0
2016-05-19,32.354,32.648,31.844,31.853,134262,0
2016-05-20,32.032,32.269,31.777,32.259,175577,0
2016-05-23,32.203,32.477,31.899,31.929,106092,0
2016-05-24,32.003,32.516,32.003,32.477,136399,0
2016-05-25,32.458,32.932,32.363,32.847,156933,0
2016-05-26,32.856,32.97,32.392,32.477,86750,0
2016-05-27,32.45,32.833,32.308,32.467,133834,0
2016-05-31,32.422,32.516,32.259,32.373,124955,0
2016-06-01,32.213,32.591,32.08,32.591,250134,0
2016-06-02,32.496,32.715,32.126,32.706,205871,0
2016-06-03,32.732,32.886,32.432,32.856,90999,0
2016-06-06,32.871,33.332,32.679,32.726,209699,0
2016-06-07,32.785,33.341,32.785,33.11,162889,0
2016-06-08,33.11,33.273,32.948,33.158,60441,0
2016-06-09,33.014,33.377,32.849,33.341,103201,0
2016-06-10,33.091,33.359,32.823,32.938,101942,0
2016-06-13,32.861,33.258,32.556,32.651,88641,0
2016-06-14,32.527,32.564,31.568,31.903,197956,0
2016-06-15,31.981,32.327,31.512,31.53,134821,0
2016-06-16,31.405,31.684,31.128,31.636,136200,0
2016-06-17,31.742,33.187,31.742,32.229,418965,0
2016-06-20,32.574,32.661,32.192,32.363,127736,0
2016-06-21,32.327,32.612,32.114,32.123,75138,0
2016-06-22,32.192,32.247,31.884,31.913,95033,0
2016-06-23,32.162,32.584,32.162,32.527,176444,0
2016-06-24,31.52,32.192,30.955,30.975,273312,0
2016-06-27,30.726,30.726,29.96,29.99,247157,0
2016-06-28,30.142,31.138,30.142,31.052,283251,0
2016-06-29,31.405,31.692,31.085,31.463,144848,0
2016-06-30,31.588,32.679,31.143,32.656,256332,0
2016-07-01,32.804,33.158,32.679,32.918,200735,0
2016-07-05,32.756,32.908,32.257,32.422,165667,0
2016-07-06,32.202,33.187,32.105,33.083,154298,0
2016-07-07,33.091,33.183,32.363,32.517,72924,0
2016-07-08,32.833,33.751,32.561,33.694,150947,0
2016-07-11,33.866,34.719,33.694,34.689,158856,0
2016-07-12,34.814,35.647,34.46,35.465,281877,0
2016-07-13,35.667,35.809,35.208,35.485,147701,0
2016-07-14,35.629,35.792,35.054,35.083,253815,0
2016-07-15,35.341,35.647,34.997,35.303,148795,0
2016-07-18,35.208,35.532,34.949,35.103,93126,0
2016-07-19,35.122,35.245,34.652,35.054,218085,0
2016-07-20,35.054,35.255,34.794,35.122,80336,0
2016-07-21,34.968,35.408,34.854,35.333,164361,0
2016-07-22,35.218,35.954,32.767,35.839,83881,0
2016-07-25,35.859,35.944,35.313,35.398,86063,0
2016-07-26,36.079,36.183,35.594,35.829,196742,0
2016-07-27,34.949,35.495,34.776,35.447,177861,0
2016-07-28,35.447,36.577,35.447,36.384,222606,0
2016-07-29,36.413,37.199,36.413,36.624,272780,0
2016-08-01,36.692,36.893,36.375,36.863,172953,0
2016-08-02,36.843,37.199,36.039,36.203,207862,0
2016-08-03,36.233,36.519,36.022,36.242,184370,0
2016-08-04,36.94,37.046,36.136,36.155,132684,0
2016-08-05,36.27,36.797,36.251,36.49,147431,0
2016-08-08,36.499,36.778,36.155,36.318,116075,0
2016-08-09,36.098,36.471,35.744,35.924,128523,0
2016-08-10,35.934,36.375,35.934,36.108,107246,0
2016-08-11,36.261,36.357,35.839,36.328,206629,0
2016-08-12,36.251,36.375,35.714,36.203,103992,0
2016-08-15,36.203,36.913,36.203,36.806,136982,0
2016-08-16,36.644,36.853,36.453,36.711,156031,0
2016-08-17,36.692,37.113,36.577,36.921,124957,0
2016-08-18,36.816,37.199,36.548,36.93,268732,0
2016-08-19,36.921,37.286,36.797,37.266,199636,0
2016-08-22,37.237,37.296,36.788,37.113,133260,0
2016-08-23,37.371,38.204,37.113,37.994,170033,0
2016-08-24,37.964,38.214,37.207,37.217,224599,0
2016-08-25,37.256,37.705,36.853,36.968,176107,0
2016-08-26,37.027,37.429,35.974,36.174,162293,0
2016-08-29,36.279,36.682,36.279,36.557,187759,0
2016-08-30,36.462,36.788,36.233,36.394,115088,0
2016-08-31,36.318,36.768,35.888,36.261,210179,0
2016-09-01,36.242,37.083,36.079,37.036,166195,0
2016-09-02,37.141,37.582,37.008,37.286,157760,0
2016-09-06,37.457,37.83,37.151,37.438,99252,0
2016-09-07,37.457,37.994,36.983,37.457,122144,0
2016-09-08,37.276,37.42,37.027,37.18,58066,0
2016-09-09,36.806,36.806,35.898,36.298,292067,0
2016-09-12,36.136,36.538,35.944,36.308,244744,0
2016-09-13,35.954,36.338,34.553,34.681,128714,0
2016-09-14,34.814,34.834,33.872,34.49,118930,0
2016-09-15,34.48,35.148,33.943,35.103,143724,0
2016-09-16,35.127,35.233,34.722,34.922,222553,0
2016-09-19,35.088,35.484,34.894,35.32,73715,0
2016-09-20,35.494,35.58,35.214,35.242,87708,0
2016-09-21,35.33,35.938,34.754,35.918,212328,0
2016-09-22,36.2,37.032,35.746,36.703,182492,0
2016-09-23,36.432,37.225,36.316,37.168,186525,0
2016-09-26,36.907,37.807,36.877,37.294,250770,0
2016-09-27,37.312,37.97,37.196,37.583,223777,0
2016-09-28,37.612,38.27,37.612,37.874,261934,0
2016-09-29,37.698,37.864,36.877,36.973,131109,0
2016-09-30,37.351,37.999,36.955,37.622,325838,0
2016-10-03,38.299,38.299,36.872,37.331,420381,0
2016-10-04,37.331,37.4,36.412,36.462,156047,0
2016-10-05,36.635,37.361,35.794,35.812,231534,0
2016-10-06,35.755,36.558,35.416,36.239,186413,0
2016-10-07,36.452,37.139,36.296,36.703,268182,0
2016-10-10,36.791,37.748,36.519,37.698,213542,0
2016-10-11,37.486,37.834,37.013,37.089,231803,0
2016-10-12,37.129,38.173,36.519,37.689,90197,0
2016-10-13,37.235,37.564,37.114,37.37,233271,0
2016-10-14,37.429,38.445,37.051,38.009,256004,0
2016-10-17,36.665,37.923,35.455,37.777,227059,0
2016-10-18,37.923,37.995,37.536,37.536,115595,0
2016-10-19,37.486,38.212,37.438,38.115,94484,0
2016-10-20,37.923,38.164,37.341,38.067,169221,0
2016-10-21,36.907,37.923,35.891,37.777,329429,0
2016-10-24,38.164,38.551,37.438,37.824,287977,0
2016-10-25,37.923,39.035,37.681,38.648,509720,0
2016-10-26,38.502,38.89,37.97,38.067,367358,0
2016-10-27,38.212,38.212,37.438,37.632,317954,0
2016-10-28,37.486,38.115,37.486,38.067,211453,0
2016-10-31,38.164,38.454,37.148,37.148,317112,0
2016-11-01,37.341,37.39,36.084,36.374,225701,0
2016-11-02,36.471,36.471,35.746,35.746,166286,0
2016-11-03,35.938,36.907,35.164,36.471,327667,0
2016-11-04,36.713,37.39,36.326,36.326,370736,0
2016-11-07,37.003,37.536,36.277,36.615,362240,0
2016-11-08,36.665,37.003,36.422,36.568,230588,0
2016-11-09,36.084,38.648,35.746,38.164,464489,0
2016-11-10,38.502,39.228,37.824,37.97,473141,0
2016-11-11,38.115,39.179,37.874,38.648,368223,0
2016-11-14,38.696,39.228,38.551,39.035,439792,0
2016-11-15,39.083,39.471,37.97,39.275,329687,0
2016-11-16,38.84,40.341,38.551,39.615,456918,0
2016-11-17,39.663,40.462,37.099,40.292,478838,0
2016-11-18,40.486,41.356,40.147,41.259,453463,0
2016-11-21,41.598,42.177,41.259,41.889,321917,0
2016-11-22,40.775,42.177,39.083,42.034,421270,0
2016-11-23,42.034,42.277,41.066,41.259,287084,0
2016-11-25,41.308,41.598,40.921,41.259,156939,0
2016-11-28,41.211,41.55,40.388,40.775,331008,0
2016-11-29,40.873,41.162,40.243,40.583,233282,0
2016-11-30,40.679,40.679,39.471,39.759,253009,0
2016-12-01,39.809,40.083,39.083,39.228,228801,0
2016-12-02,39.275,40.147,39.058,39.905,242283,0
2016-12-05,40.05,40.341,39.856,40.099,271325,0
2016-12-06,40.147,40.388,39.954,40.292,406855,0
2016-12-07,40.388,41.671,40.388,41.404,363995,0
2016-12-08,41.453,42.565,41.162,41.889,396757,0
2016-12-09,42.108,42.742,41.943,42.157,219443,0
2016-12-12,41.961,42.401,41.181,41.814,225195,0
2016-12-13,42.157,42.352,41.449,42.157,187105,0
2016-12-14,41.913,41.961,40.839,40.937,264313,0
2016-12-15,40.79,40.79,39.668,39.887,345477,0
2016-12-16,40.107,41.034,40.107,40.693,509480,0
2016-12-19,40.742,41.23,40.351,40.79,129314,0
2016-12-20,40.937,41.62,40.351,40.937,169519,0
2016-12-21,40.937,41.864,40.595,40.742,134860,0
2016-12-22,40.546,40.742,40.107,40.497,128428,0
2016-12-23,40.497,40.888,40.351,40.888,58902,0
2016-12-27,40.986,41.522,40.79,41.034,53693,0
2016-12-28,40.986,41.522,39.718,40.059,158968,0
2016-12-29,40.253,40.986,40.059,40.986,74284,0
2016-12-30,41.181,41.181,40.351,40.644,167855,0
2017-01-03,41.131,41.62,40.156,40.937,245353,0
2017-01-04,41.181,41.864,40.937,41.181,332458,0
2017-01-05,41.181,41.571,40.79,40.888,210582,0
2017-01-06,40.937,41.23,40.351,40.4,165491,0
2017-01-09,40.351,40.693,39.912,39.912,171733,0
2017-01-10,39.962,40.937,39.815,40.888,157526,0
2017-01-11,40.839,41.522,40.4,41.278,192873,0
2017-01-12,41.131,41.131,39.765,40.253,230909,0
2017-01-13,40.4,40.888,39.962,40.449,279003,0
2017-01-17,40.497,40.742,39.815,40.205,240313,0
2017-01-18,40.303,40.742,39.668,39.863,206529,0
2017-01-19,39.765,39.912,38.985,38.985,180365,0
2017-01-20,39.18,39.541,38.741,38.985,219337,0
2017-01-23,38.936,39.229,38.692,39.132,201419,0
2017-01-24,39.18,40.059,39.083,39.937,216691,0
2017-01-25,39.863,40.449,39.863,40.156,136040,0
2017-01-26,40.009,40.303,39.619,39.718,139646,0
2017-01-27,39.863,39.863,38.79,39.034,150142,0
2017-01-30,38.79,38.936,38.107,38.888,155001,0
2017-01-31,38.888,40.351,38.888,40.205,380101,0
2017-02-01,40.009,40.644,39.424,40.449,365459,0
2017-02-02,40.546,41.814,39.765,41.571,527467,0
2017-02-03,41.473,42.596,41.083,42.499,351238,0
2017-02-06,42.352,42.645,41.23,42.011,361798,0
2017-02-07,41.961,42.255,41.669,41.961,297561,0
2017-02-08,41.864,42.79,41.864,42.499,244141,0
2017-02-09,42.596,44.108,42.596,44.06,363416,0
2017-02-10,44.157,44.401,43.571,43.669,294348,0
2017-02-13,43.718,43.962,42.79,43.132,318403,0
2017-02-14,42.889,43.327,42.596,42.986,118158,0
2017-02-15,42.742,43.181,42.352,43.035,149239,0
2017-02-16,43.035,43.279,42.401,42.546,170455,0
2017-02-17,42.693,43.084,42.255,43.084,230286,0
2017-02-21,43.181,43.767,42.79,43.571,189928,0
2017-02-22,43.376,43.523,42.986,43.327,204392,0
2017-02-23,43.62,43.742,42.84,43.718,213333,0
2017-02-24,43.474,43.498,42.84,43.035,151750,0
2017-02-27,43.035,43.815,42.937,43.718,296004,0
2017-02-28,43.62,43.815,43.132,43.181,215470,0
2017-03-01,43.571,43.913,42.986,43.815,227292,0
2017-03-02,43.62,43.62,43.23,43.376,188892,0
2017-03-03,43.155,43.549,42.909,43.499,172512,0
2017-03-06,43.204,43.475,42.614,43.352,232536,0
2017-03-07,43.253,43.352,42.81,43.302,232996,0
2017-03-08,43.352,43.352,42.614,42.662,259578,0
2017-03-09,42.712,42.909,42.122,42.564,318389,0
2017-03-10,42.909,43.056,42.17,42.368,236441,0
2017-03-13,42.614,43.155,42.293,42.958,207354,0
2017-03-14,42.762,43.795,42.318,43.253,299484,0
2017-03-15,43.499,44.09,42.909,43.942,350727,0
2017-03-16,44.09,44.09,43.499,44.041,275811,0
2017-03-17,43.795,44.287,43.745,43.991,422483,0
2017-03-20,43.893,44.435,43.549,43.598,342184,0
2017-03-21,43.844,43.942,43.229,43.302,167298,0
2017-03-22,43.204,43.696,42.81,43.499,170771,0
2017-03-23,43.499,44.189,42.909,44.041,180530,0
2017-03-24,44.139,44.385,43.819,44.041,264573,0
2017-03-27,43.647,44.139,42.909,43.942,147668,0
2017-03-28,43.795,44.385,43.647,44.139,153629,0
2017-03-29,44.189,45.074,43.893,44.729,427476,0
2017-03-30,44.681,45.074,44.533,44.828,314879,0
2017-03-31,44.681,45.271,44.483,44.975,434892,0
2017-04-03,45.025,45.32,44.779,45.271,434783,0
2017-04-04,45.173,45.665,44.927,45.32,377332,0
2017-04-05,45.566,45.566,44.508,44.582,475790,0
2017-04-06,44.631,46.107,43.942,46.009,584275,0
2017-04-07,46.009,47.24,45.714,47.092,559074,0
2017-04-10,47.092,48.074,46.944,46.994,373459,0
2017-04-11,45.96,46.698,45.123,46.009,383358,0
2017-04-12,45.763,45.96,45.271,45.517,375321,0
2017-04-13,45.467,47.14,45.467,46.156,354920,0
2017-04-17,46.304,46.894,46.156,46.894,262645,0
2017-04-18,46.796,47.14,46.206,46.402,294855,0
2017-04-19,46.206,46.786,45.32,45.615,519999,0
2017-04-20,45.812,46.304,45.714,46.206,259908,0
2017-04-21,46.058,46.354,45.615,46.058,215361,0
2017-04-24,46.648,46.846,45.861,46.304,492258,0
2017-04-25,46.6,46.6,44.287,44.533,838259,0
2017-04-26,44.533,46.083,44.237,45.812,538350,0
2017-04-27,46.009,47.288,45.714,46.206,398857,0
2017-04-28,46.255,46.501,44.237,44.336,466738,0
2017-05-01,44.483,45.221,43.8,45.221,435793,0
2017-05-02,45.173,45.369,44.779,44.927,462914,0
2017-05-03,44.975,45.467,44.09,44.435,317850,0
2017-05-04,45.517,45.517,43.893,43.991,459070,0
2017-05-05,44.237,44.754,43.819,44.631,459146,0
2017-05-08,44.631,44.975,44.237,44.631,188433,0
2017-05-09,44.533,44.779,44.09,44.435,177571,0
2017-05-10,44.336,44.927,44.237,44.385,498724,0
2017-05-11,44.237,44.287,43.45,43.696,415643,0
2017-05-12,43.647,43.991,43.204,43.844,179719,0
2017-05-15,44.041,44.927,43.647,44.582,235191,0
2017-05-16,44.631,44.902,43.721,44.681,169560,0
2017-05-17,44.237,44.631,42.958,43.056,515172,0
2017-05-18,43.008,43.401,42.466,42.81,347548,0
2017-05-19,42.81,43.745,42.614,43.647,221690,0
2017-05-22,43.844,44.189,43.352,43.745,116270,0
2017-05-23,43.893,44.287,43.45,44.041,107980,0
2017-05-24,44.139,44.779,43.918,44.336,184358,0
2017-05-25,44.483,44.729,44.287,44.336,110895,0
2017-05-26,44.483,44.483,43.942,43.991,79389,0
2017-05-30,43.991,44.435,43.768,43.893,647430,0
2017-05-31,44.09,45.074,43.647,45.025,342870,0
2017-06-01,45.123,45.763,44.287,45.714,272250,0
2017-06-02,45.812,46.354,45.32,45.369,291175,0
2017-06-05,45.444,45.543,44.551,44.799,338591,0
2017-06-06,44.551,45.047,43.88,44.749,209102,0
2017-06-07,44.65,44.898,43.732,44.65,157830,0
2017-06-08,44.65,45.096,44.203,45.096,176411,0
2017-06-09,45.245,46.287,44.575,46.287,295401,0
2017-06-12,46.337,46.833,46.039,46.337,397615,0
2017-06-13,46.535,47.081,46.138,47.031,182958,0
2017-06-14,47.13,47.329,45.617,46.684,207337,0
2017-06-15,46.237,46.982,46.237,46.634,203649,0
2017-06-16,46.337,46.982,46.089,46.882,447263,0
2017-06-19,46.932,47.602,46.411,47.379,260132,0
2017-06-20,47.379,47.478,46.535,46.833,325769,0
2017-06-21,46.833,47.18,46.486,46.585,126310,0
2017-06-22,46.634,47.081,46.386,46.982,116942,0
2017-06-23,47.081,47.924,46.734,47.825,494148,0
2017-06-26,48.123,48.172,47.623,47.875,388427,0
2017-06-27,47.23,47.924,45.096,45.146,656624,0
2017-06-28,45.493,45.642,44.903,45.394,233415,0
2017-06-29,45.344,45.344,44.501,44.997,205844,0
2017-06-30,45.245,45.593,45.006,45.344,252925,0
2017-07-03,45.493,45.94,45.245,45.593,147896,0
2017-07-05,45.543,45.841,45.146,45.394,172740,0
2017-07-06,45.196,45.245,44.526,44.7,312455,0
2017-07-07,44.749,45.444,44.7,45.295,300283,0
2017-07-10,45.295,45.444,44.923,44.997,435622,0
2017-07-11,44.948,45.419,44.799,45.344,200884,0
2017-07-12,45.692,46.585,45.692,46.287,197128,0
2017-07-13,46.386,46.585,45.493,45.543,181709,0
2017-07-14,45.493,45.89,45.047,45.741,347135,0
2017-07-17,45.692,45.94,45.096,45.89,417668,0
2017-07-18,45.741,46.585,45.692,46.089,208027,0
2017-07-19,46.188,47.23,46.188,47.081,259514,0
2017-07-20,47.081,47.676,46.684,47.329,189770,0
2017-07-21,47.627,47.999,47.031,47.726,407313,0
2017-07-24,47.825,47.825,46.833,47.18,250295,0
2017-07-25,48.371,48.619,47.13,48.172,509384,0
2017-07-26,48.52,48.619,47.924,48.023,387301,0
2017-07-27,48.321,48.569,47.676,48.172,520399,0
2017-07-28,48.123,48.172,46.684,47.18,294467,0
2017-07-31,47.379,47.577,46.56,47.478,243878,0
2017-08-01,47.775,48.42,47.503,48.42,170401,0
2017-08-02,48.42,48.42,47.081,47.23,174298,0
2017-08-03,47.279,47.974,47.18,47.775,354171,0
2017-08-04,47.875,48.321,47.775,48.073,165364,0
2017-08-07,48.123,48.247,47.676,48.123,262203,0
2017-08-08,48.123,48.371,47.23,47.428,239628,0
2017-08-09,47.23,47.627,46.734,46.783,173154,0
2017-08-10,46.684,47.031,46.386,46.386,122148,0
2017-08-11,46.486,46.734,46.089,46.337,238250,0
2017-08-14,46.287,47.18,46.287,46.982,193798,0
2017-08-15,46.982,46.982,46.287,46.535,142655,0
2017-08-16,46.684,46.882,45.865,45.94,142077,0
2017-08-17,45.94,46.089,43.906,43.955,453170,0
2017-08-18,43.658,44.203,43.509,44.055,230951,0
2017-08-21,43.856,44.402,43.856,44.154,198139,0
2017-08-22,44.352,44.501,43.757,43.757,195158,0
2017-08-23,43.558,44.303,43.509,43.906,272144,0
2017-08-24,44.104,44.551,43.856,44.253,269606,0
2017-08-25,44.65,45.196,44.434,44.997,134679,0
2017-08-28,45.196,45.344,44.501,44.997,376889,0
2017-08-29,44.65,45.196,44.65,44.948,126384,0
2017-08-30,44.799,45.741,44.799,45.692,199082,0
2017-08-31,45.741,47.478,45.444,47.428,309195,0
2017-09-01,47.527,47.627,46.535,46.684,325772,0
2017-09-05,46.634,47.354,46.039,47.18,235907,0
2017-09-06,47.428,47.974,47.271,47.726,243533,0
2017-09-07,47.924,47.924,47.428,47.428,211793,0
2017-09-08,47.577,48.371,47.279,48.371,312319,0
2017-09-11,48.619,48.966,48.123,48.172,263543,0
2017-09-12,48.321,48.52,47.775,48.222,256004,0
2017-09-13,48.123,48.569,47.726,47.825,274910,0
2017-09-14,47.85,48.55,47.6,48,345262,0
2017-09-15,47.85,48.2,47.45,47.85,559412,0
2017-09-18,47.9,48.05,47.55,47.8,320334,0
2017-09-19,48,49,47.8,49,321087,0
2017-09-20,48.95,49.05,48.5,48.6,337869,0
2017-09-21,48.55,48.95,48.25,48.9,238108,0
2017-09-22,49,50.275,48.4,50,611755,0
2017-09-25,50.15,51.25,49.65,50.65,511862,0
2017-09-26,50.8,51.3,50.65,50.75,418878,0
2017-09-27,50.9,51.4,50.4,51.35,321131,0
2017-09-28,51.3,51.4,50.65,51.25,239065,0
2017-09-29,51.3,51.3,50.55,51,273336,0
2017-10-02,51.25,52.25,51.1,51.75,348242,0
2017-10-03,51.8,52.45,51.75,52.35,317838,0
2017-10-04,51.85,52.15,51.5,51.5,325214,0
2017-10-05,51.45,52.2,50.8,50.9,375554,0
2017-10-06,50.85,51.3759,50.2,50.7,661664,0
2017-10-09,51.05,51.05,50.35,50.75,168066,0
2017-10-10,50.85,51.7,50.7,51.2,218216,0
2017-10-11,51.15,52.05,51.07,51.6,256007,0
2017-10-12,51.55,52.15,51.475,51.6,172009,0
2017-10-13,51.9,52.55,51.5,52.3,202190,0
2017-10-16,52.4,52.6,51.8,52.45,156422,0
2017-10-17,52.3,52.818,51.95,52.25,180699,0
2017-10-18,52.2,53.1,51.9,53,267673,0
2017-10-19,52.85,53.6,52.4,53.35,316460,0
2017-10-20,53.6,53.8,52.85,53,282670,0
2017-10-23,55.8,56.35,52.4,52.5,1623468,0
2017-10-24,52.35,53.1,50.4,51.25,928357,0
2017-10-25,51.35,51.9,50.45,50.65,524073,0
2017-10-26,51.25,52.55,50.9,51.9,660962,0
2017-10-27,51.75,52.4,51.55,51.8,532156,0
2017-10-30,50.9,52.1,50.9,51.45,461001,0
2017-10-31,51.6,52.05,51.2,51.8,491131,0
2017-11-01,52.05,52.85,51.9,52.5,589158,0
2017-11-02,52.6,53.2,51.85,51.9,517032,0
2017-11-03,51.65,52.2202,51.23,51.85,351505,0
2017-11-06,51.75,52.15,51.15,51.35,343800,0
2017-11-07,51.3,52.05,51.2,51.9,487333,0
2017-11-08,51.9,52.6,51.65,52.35,288556,0
2017-11-09,51.95,52.5,51.75,52.2,469096,0
2017-11-10,52.1,52.9,52.05,52.6,643558,0
