Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.432,10.439,10.21,10.358,102795,0
2005-02-28,10.454,10.454,10.292,10.301,190071,0
2005-03-01,10.325,10.612,10.292,10.55,111995,0
2005-03-02,10.454,10.704,10.454,10.634,136705,0
2005-03-03,10.55,10.567,10.358,10.46,133817,0
2005-03-04,10.575,10.666,10.537,10.537,182713,0
2005-03-07,10.489,10.756,10.489,10.689,190862,0
2005-03-08,10.681,10.788,10.673,10.681,139861,0
2005-03-09,10.734,10.756,10.439,10.522,332297,0
2005-03-10,10.627,10.634,10.439,10.567,136442,0
2005-03-11,10.575,10.697,10.498,10.55,121194,0
2005-03-14,10.489,10.643,10.489,10.627,66247,0
2005-03-15,10.681,10.704,10.475,10.545,132763,0
2005-03-16,10.558,10.605,10.432,10.454,98323,0
2005-03-17,10.432,10.498,10.423,10.498,120670,0
2005-03-18,10.498,10.741,10.498,10.651,149848,0
2005-03-21,10.673,10.741,10.416,10.454,72560,0
2005-03-22,10.545,10.545,10.367,10.432,99903,0
2005-03-23,10.347,10.507,10.347,10.384,75190,0
2005-03-24,10.351,10.432,10.31,10.347,85701,0
2005-03-28,10.325,10.341,10.171,10.301,123824,0
2005-03-29,10.301,10.31,10.188,10.301,78078,0
2005-03-30,10.253,10.262,10.118,10.239,130924,0
2005-03-31,10.271,10.367,10.246,10.358,99903,0
2005-04-01,10.367,10.481,10.246,10.468,80974,0
2005-04-04,10.292,10.514,10.262,10.46,93591,0
2005-04-05,10.507,10.545,10.423,10.498,54946,0
2005-04-06,10.416,10.423,10.325,10.347,60468,0
2005-04-07,10.334,10.468,10.231,10.446,817345,0
2005-04-08,10.432,10.756,10.416,10.666,880179,0
2005-04-11,10.666,10.721,10.605,10.627,130924,0
2005-04-12,10.666,10.681,10.545,10.605,36806,0
2005-04-13,10.605,10.727,10.605,10.627,370420,0
2005-04-14,10.659,10.689,10.481,10.507,54157,0
2005-04-15,10.514,10.598,10.31,10.347,119094,0
2005-04-18,10.367,10.481,10.358,10.423,246072,0
2005-04-19,10.454,10.507,10.423,10.481,48371,0
2005-04-20,10.439,10.514,10.375,10.4,94381,0
2005-04-21,10.432,10.481,10.351,10.358,96484,0
2005-04-22,10.384,10.446,10.316,10.358,72296,0
2005-04-25,10.358,10.358,10.231,10.239,85701,0
2005-04-26,10.325,10.53,10.325,10.53,49688,0
2005-04-27,10.46,10.895,10.46,10.87,294180,0
2005-04-28,10.87,10.955,10.819,10.955,181136,0
2005-04-29,10.947,11.015,10.87,10.938,149325,0
2005-05-02,10.985,11.075,10.819,10.938,265262,0
2005-05-03,10.932,10.955,10.856,10.938,136705,0
2005-05-04,10.955,11.158,10.955,11.138,93591,0
2005-05-05,11.207,11.496,11.182,11.32,129869,0
2005-05-06,11.489,11.587,11.426,11.532,186132,0
2005-05-09,11.519,11.525,11.327,11.367,67828,0
2005-05-10,11.41,11.443,11.288,11.381,79131,0
2005-05-11,11.068,11.464,11.054,11.451,85701,0
2005-05-12,11.402,11.532,11.336,11.525,72823,0
2005-05-13,11.481,11.502,10.964,11.191,194803,0
2005-05-16,11.191,11.288,11.15,11.26,88067,0
2005-05-17,11.246,11.295,11.107,11.15,80974,0
2005-05-18,11.175,11.288,11.175,11.237,85701,0
2005-05-19,11.237,11.336,11.237,11.312,44429,0
2005-05-20,11.295,11.345,11.246,11.274,46535,0
2005-05-23,11.295,11.375,11.283,11.367,54684,0
2005-05-24,11.32,11.336,11.166,11.166,59945,0
2005-05-25,11.15,11.191,11.015,11.138,67302,0
2005-05-26,11.092,11.288,11.032,11.266,85701,0
2005-05-27,11.295,11.496,11.295,11.443,132239,0
2005-05-31,11.443,11.58,11.367,11.532,119877,0
2005-06-01,11.632,11.839,11.563,11.832,387772,0
2005-06-02,11.867,11.867,11.799,11.832,529737,0
2005-06-03,11.844,11.981,11.596,11.655,562073,0
2005-06-06,11.655,11.754,11.563,11.683,198225,0
2005-06-07,11.716,11.775,11.663,11.683,62570,0
2005-06-08,11.767,11.883,11.767,11.867,484253,0
2005-06-09,11.875,11.936,11.844,11.875,94908,0
2005-06-10,11.909,11.92,11.725,11.883,243967,0
2005-06-13,11.844,11.844,11.709,11.761,232662,0
2005-06-14,11.748,11.824,11.701,11.816,99639,0
2005-06-15,11.891,12.315,11.891,12.315,313637,0
2005-06-16,12.332,12.565,12.306,12.392,944586,0
2005-06-17,12.484,12.499,12.401,12.46,131712,0
2005-06-20,12.484,12.484,12.348,12.369,154846,0
2005-06-21,12.392,12.492,12.377,12.484,223726,0
2005-06-22,12.445,12.644,12.445,12.525,127502,0
2005-06-23,12.559,12.559,12.417,12.432,83341,0
2005-06-24,12.484,12.484,12.272,12.306,259743,0
2005-06-27,12.306,12.306,12.156,12.226,105947,0
2005-06-28,12.202,12.452,12.185,12.401,266839,0
2005-06-29,12.417,12.525,12.306,12.432,110939,0
2005-06-30,12.445,12.551,12.417,12.508,124353,0
2005-07-01,12.508,12.508,12.288,12.341,182713,0
2005-07-05,12.156,12.417,12.143,12.255,150635,0
2005-07-06,12.377,12.879,12.377,12.711,820499,0
2005-07-07,12.689,12.702,12.46,12.536,226095,0
2005-07-08,12.702,13.114,12.702,13.092,267628,0
2005-07-11,13.169,13.3,13.054,13.101,173777,0
2005-07-12,13.244,13.3,13.176,13.208,144854,0
2005-07-13,13.244,13.329,13.208,13.214,2953375,0
2005-07-14,13.365,13.39,12.932,12.949,604135,0
2005-07-15,12.949,13.161,12.879,13.032,347290,0
2005-07-18,13.161,13.214,12.949,12.949,692467,0
2005-07-19,12.949,13.146,12.911,13.001,321523,0
2005-07-20,13.153,13.641,13.153,13.587,846000,0
2005-07-21,13.732,13.846,13.579,13.61,893320,0
2005-07-22,13.679,13.679,13.551,13.587,149325,0
2005-07-25,13.641,13.745,13.641,13.732,495559,0
2005-07-26,13.984,13.997,13.579,13.603,366213,0
2005-07-27,13.692,14.074,13.692,14.014,818925,0
2005-07-28,13.922,14.15,13.922,14.127,903839,0
2005-07-29,14.156,14.156,13.991,14.044,172722,0
2005-08-01,14.037,14.144,14.037,14.106,73350,0
2005-08-02,14.277,14.318,14.114,14.144,168254,0
2005-08-03,14.18,14.18,13.831,13.868,212158,0
2005-08-04,13.916,14.156,13.907,14.114,165884,0
2005-08-05,14.089,14.156,13.868,14.057,251592,0
2005-08-08,14.089,14.196,13.922,13.93,181400,0
2005-08-09,13.997,14.089,13.907,13.997,421159,0
2005-08-10,13.997,14.237,13.991,14.237,190862,0
2005-08-11,14.229,14.384,14.229,14.295,200853,0
2005-08-12,14.318,14.355,14.237,14.311,122244,0
2005-08-15,14.311,14.334,14.121,14.127,76242,0
2005-08-16,14.15,14.196,14.005,14.18,151164,0
2005-08-17,14.144,14.163,13.945,13.984,117254,0
2005-08-18,13.984,13.984,13.625,13.732,207158,0
2005-08-19,13.778,13.831,13.745,13.831,126453,0
2005-08-22,13.9,14.037,13.884,13.984,226880,0
2005-08-23,13.967,14.05,13.967,14.014,376467,0
2005-08-24,14.014,14.114,13.991,14.074,856778,0
2005-08-25,14.144,14.187,14.037,14.057,237919,0
2005-08-26,14.037,14.127,13.951,13.951,238710,0
2005-08-29,14.005,14.022,13.884,13.93,150113,0
2005-08-30,13.922,14.022,13.816,13.991,79131,0
2005-08-31,13.991,14.229,13.991,14.127,112784,0
2005-09-01,14.089,14.261,14.044,14.163,121720,0
2005-09-02,14.022,14.196,13.991,14.135,176141,0
2005-09-06,14.127,14.418,14.127,14.409,211898,0
2005-09-07,14.441,14.751,14.441,14.714,164046,0
2005-09-08,14.781,14.781,14.418,14.522,143804,0
2005-09-09,14.539,14.797,14.539,14.797,168518,0
2005-09-12,14.766,14.919,14.682,14.911,133028,0
2005-09-13,14.987,15.329,14.987,15.192,145116,0
2005-09-14,15.192,15.406,15.178,15.406,156421,0
2005-09-15,15.359,15.581,15.352,15.443,310742,0
2005-09-16,15.596,15.633,15.391,15.596,495033,0
2005-09-19,15.596,15.626,15.511,15.55,113045,0
2005-09-20,15.49,15.649,15.427,15.511,167992,0
2005-09-21,15.556,15.572,15.025,15.376,244230,0
2005-09-22,15.435,15.435,15.011,15.269,439565,0
2005-09-23,15.148,15.581,15.055,15.406,1038175,0
2005-09-26,15.435,15.626,15.178,15.476,369632,0
2005-09-27,15.467,15.596,15.367,15.482,248435,0
2005-09-28,15.476,15.528,15.123,15.199,729014,0
2005-09-29,15.246,15.367,15.087,15.155,849419,0
2005-09-30,15.298,15.305,14.978,15.011,228195,0
2005-10-03,15.519,15.801,15.376,15.778,329932,0
2005-10-04,16.114,16.129,15.87,15.924,245018,0
2005-10-05,15.924,15.96,15.476,15.556,319154,0
2005-10-06,15.543,15.581,15.231,15.352,158789,0
2005-10-07,15.421,15.664,15.421,15.543,119877,0
2005-10-10,15.511,15.68,15.443,15.68,86756,0
2005-10-11,15.649,15.649,15.476,15.476,102265,0
2005-10-12,15.68,15.816,15.596,15.612,137756,0
2005-10-13,15.556,15.556,15.071,15.186,342556,0
2005-10-14,15.214,15.222,14.958,15.163,150113,0
2005-10-17,15.214,15.49,14.995,15.443,212945,0
2005-10-18,15.367,15.55,15.199,15.504,162471,0
2005-10-19,15.467,15.476,15.025,15.406,89385,0
2005-10-20,15.383,15.649,15.214,15.269,159317,0
2005-10-21,15.269,15.458,15.107,15.163,216362,0
2005-10-24,15.163,15.604,15.163,15.604,190071,0
2005-10-25,15.565,15.565,14.958,15.367,468215,0
2005-10-26,15.556,15.556,15.214,15.284,327304,0
2005-10-27,15.329,15.391,15.025,15.115,160367,0
2005-10-28,15.123,15.313,15.071,15.094,365164,0
2005-10-31,15.155,15.214,14.978,15.04,155896,0
2005-11-01,15.055,15.123,14.849,15.087,175088,0
2005-11-02,15.079,15.397,15.04,15.391,334402,0
2005-11-03,15.528,15.656,15.338,15.391,320470,0
2005-11-04,15.32,15.504,15.284,15.45,174563,0
2005-11-07,15.421,15.421,15.298,15.32,117778,0
2005-11-08,15.246,15.253,14.887,15.13,200853,0
2005-11-09,15.148,15.199,14.903,15.148,136180,0
2005-11-10,15.214,15.253,14.95,15.04,88067,0
2005-11-11,15.079,15.079,14.958,15.055,143539,0
2005-11-14,15.025,15.025,14.873,14.941,133288,0
2005-11-15,14.958,14.958,14.425,14.455,200591,0
2005-11-16,14.455,14.63,14.211,14.362,702197,0
2005-11-17,14.37,14.546,14.37,14.539,498191,0
2005-11-18,14.505,14.546,14.392,14.468,223987,0
2005-11-21,14.494,14.505,14.303,14.327,145380,0
2005-11-22,14.362,14.468,14.334,14.418,143804,0
2005-11-23,14.468,14.546,14.468,14.546,71248,0
2005-11-25,14.645,14.659,14.5,14.63,55735,0
2005-11-28,14.614,14.614,14.245,14.311,110679,0
2005-11-29,14.494,14.57,14.455,14.546,190336,0
2005-11-30,14.59,14.714,14.425,14.539,225831,0
2005-12-01,14.494,14.788,14.468,14.774,208214,0
2005-12-02,14.843,14.873,14.455,14.607,453496,0
2005-12-05,14.607,14.865,14.576,14.699,725861,0
2005-12-06,14.676,14.797,14.476,14.554,424577,0
2005-12-07,14.57,14.819,14.57,14.607,445871,0
2005-12-08,14.645,14.705,14.37,14.699,807879,0
2005-12-09,14.751,14.788,14.607,14.682,382251,0
2005-12-12,14.781,14.919,14.751,14.827,237395,0
2005-12-13,14.865,14.941,14.744,14.873,288397,0
2005-12-14,14.987,15.269,14.987,15.186,284980,0
2005-12-15,15.107,15.155,14.887,14.995,219782,0
2005-12-16,15.192,15.329,15.063,15.192,264471,0
2005-12-19,15.206,15.391,15.148,15.313,248435,0
2005-12-20,15.305,15.32,14.934,15.163,164836,0
2005-12-21,15.163,15.32,15.018,15.284,151164,0
2005-12-22,15.313,15.68,15.291,15.556,750570,0
2005-12-23,15.664,15.726,15.536,15.664,411958,0
2005-12-27,15.686,15.686,15.565,15.649,58100,0
2005-12-28,15.77,16.054,15.77,15.899,253166,0
2005-12-29,15.975,16.15,15.94,16.054,257115,0
2005-12-30,16.066,16.166,15.89,16.074,280510,0
2006-01-03,16.166,16.492,16.166,16.425,478733,0
2006-01-04,16.517,16.996,16.517,16.926,376729,0
2006-01-05,16.926,17.064,16.599,16.722,674859,0
2006-01-06,16.76,16.935,16.538,16.926,367527,0
2006-01-09,16.658,16.658,16.129,16.305,538938,0
2006-01-10,16.22,16.32,15.924,16.129,474790,0
2006-01-11,16.213,16.263,15.84,16.005,345186,0
2006-01-12,15.998,16.06,15.672,15.747,495033,0
2006-01-13,16.576,16.576,15.718,15.924,148798,0
2006-01-17,15.733,15.733,15.298,15.496,363058,0
2006-01-18,15.406,15.726,15.329,15.656,564442,0
2006-01-19,15.68,15.946,15.618,15.932,281825,0
2006-01-20,15.998,16.205,15.998,16.105,281563,0
2006-01-23,16.029,16.492,15.946,16.442,531575,0
2006-01-24,16.364,16.387,16.181,16.279,294704,0
2006-01-25,16.326,16.394,16.114,16.355,419846,0
2006-01-26,16.372,16.584,16.326,16.409,204004,0
2006-01-27,16.462,16.676,16.462,16.576,129606,0
2006-01-30,16.531,16.842,16.517,16.616,777385,0
2006-01-31,16.651,16.996,16.554,16.79,370420,0
2006-02-01,16.752,16.873,16.633,16.782,351493,0
2006-02-02,16.722,16.722,16.625,16.684,400388,0
2006-02-03,16.633,16.658,16.409,16.625,238183,0
2006-02-06,16.599,16.667,16.561,16.599,263685,0
2006-02-07,16.442,16.51,16.205,16.305,313637,0
2006-02-08,16.235,16.263,15.975,16.205,604135,0
2006-02-09,15.89,15.89,15.102,15.397,1086026,0
2006-02-10,15.352,15.581,15.123,15.511,344659,0
2006-02-13,15.482,15.49,15.079,15.087,464536,0
2006-02-14,15.298,15.305,14.958,15.199,903310,0
2006-02-15,15.107,15.596,15.102,15.123,1226934,0
2006-02-16,15.055,15.079,14.751,14.941,1050796,0
2006-02-17,14.958,14.963,14.705,14.919,325203,0
2006-02-21,14.903,15.063,14.903,14.95,407225,0
2006-02-22,14.978,15.025,14.911,14.978,332563,0
2006-02-23,14.934,14.941,14.806,14.903,520800,0
2006-02-24,14.865,15.055,14.849,15.011,205583,0
2006-02-27,15.094,15.199,15.025,15.17,348863,0
2006-02-28,15.186,15.231,15.094,15.231,364107,0
2006-03-01,15.186,15.376,15.163,15.352,227410,0
2006-03-02,15.406,15.664,15.352,15.596,581264,0
2006-03-03,15.528,15.565,15.376,15.482,584155,0
2006-03-06,15.519,15.556,15.305,15.305,1320266,0
2006-03-07,15.253,15.543,15.246,15.476,286558,0
2006-03-08,15.406,15.421,15.063,15.163,331252,0
2006-03-09,15.199,15.199,14.934,15.025,216362,0
2006-03-10,15.025,15.163,14.963,15.011,124616,0
2006-03-13,15.047,15.13,14.958,15.079,139072,0
2006-03-14,15.055,15.148,14.934,14.963,140649,0
2006-03-15,14.963,15.148,14.941,15.123,187446,0
2006-03-16,15.123,15.45,15.123,15.435,246859,0
2006-03-17,15.397,15.626,15.32,15.458,197170,0
2006-03-20,15.352,15.556,15.32,15.406,209001,0
2006-03-21,15.367,15.443,15.231,15.269,247386,0
2006-03-22,15.246,15.246,14.958,15.04,294971,0
2006-03-23,15.214,15.367,15.13,15.148,263158,0
2006-03-24,15.163,15.163,14.941,14.987,176931,0
2006-03-27,14.865,14.971,14.714,14.766,229510,0
2006-03-28,14.751,14.781,14.699,14.744,296810,0
2006-03-29,14.735,14.788,14.682,14.735,174563,0
2006-03-30,14.819,14.987,14.714,14.714,199800,0
2006-03-31,14.59,14.63,14.401,14.505,442192,0
2006-04-03,14.485,14.522,13.93,14.014,527897,0
2006-04-04,14.156,14.384,14.057,14.277,1830809,0
2006-04-05,14.311,14.797,14.303,14.728,1047641,0
2006-04-06,14.714,15.298,14.676,15.163,532891,0
2006-04-07,15.338,15.406,15.025,15.079,732691,0
2006-04-10,15.094,15.199,15.047,15.148,221885,0
2006-04-11,15.148,15.178,14.903,14.927,249489,0
2006-04-12,14.849,14.911,14.334,14.476,623589,0
2006-04-13,14.401,14.63,14.065,14.607,441667,0
2006-04-17,14.699,14.865,14.607,14.699,390925,0
2006-04-18,14.714,14.887,14.607,14.827,1435149,0
2006-04-19,14.835,15.102,14.781,14.941,471374,0
2006-04-20,14.971,14.971,14.645,14.69,174824,0
2006-04-21,14.744,14.958,14.744,14.927,216101,0
2006-04-24,15.011,15.476,14.987,15.298,546822,0
2006-04-25,15.443,15.694,14.987,15.612,899892,0
2006-04-26,15.808,16.341,15.786,16.181,1137290,0
2006-04-27,16.235,16.492,16.037,16.181,466903,0
2006-04-28,16.22,16.442,16.074,16.135,502134,0
2006-05-01,16.279,16.442,16.251,16.442,640148,0
2006-05-02,16.355,16.501,16.22,16.32,841533,0
2006-05-03,16.288,16.425,15.907,16.166,241864,0
2006-05-04,15.983,16.257,15.946,16.081,271310,0
2006-05-05,16.066,16.263,16.066,16.174,219517,0
2006-05-08,15.992,16.029,15.702,15.924,378834,0
2006-05-09,15.847,15.96,15.612,15.77,349127,0
2006-05-10,15.762,15.84,15.543,15.649,394344,0
2006-05-11,15.596,15.596,15.186,15.391,576270,0
2006-05-12,15.284,15.376,15.071,15.186,410380,0
2006-05-15,15.094,15.163,14.881,15.011,245808,0
2006-05-16,15.011,15.102,14.819,14.903,166939,0
2006-05-17,14.849,14.978,14.303,14.485,826021,0
2006-05-18,14.485,14.494,14.22,14.418,444824,0
2006-05-19,14.455,15.148,14.455,14.941,437722,0
2006-05-22,14.849,14.873,14.485,14.576,156685,0
2006-05-23,14.744,15.025,14.714,14.797,292866,0
2006-05-24,14.797,14.835,14.59,14.751,315738,0
2006-05-25,14.856,15.107,14.455,15.087,250541,0
2006-05-26,15.238,15.352,15.13,15.284,244756,0
2006-05-30,15.32,15.596,15.298,15.543,410115,0
2006-05-31,15.565,15.87,15.565,15.87,797626,0
2006-06-01,15.876,16.251,15.753,16.213,585730,0
2006-06-02,16.305,16.333,16.005,16.22,232662,0
2006-06-05,16.114,16.114,15.84,15.84,216625,0
2006-06-06,15.633,15.702,15.443,15.664,202691,0
2006-06-07,15.664,15.794,15.427,15.596,222148,0
2006-06-08,15.467,15.649,15.186,15.528,263158,0
2006-06-09,15.68,15.94,15.68,15.89,203479,0
2006-06-12,15.924,16.263,15.87,15.907,572587,0
2006-06-13,15.855,15.855,15.536,15.612,311533,0
2006-06-14,15.863,15.863,14.995,15.047,402493,0
2006-06-15,15.063,15.298,15.011,15.269,371998,0
2006-06-16,15.025,15.284,15.011,15.094,218992,0
2006-06-19,15.063,15.087,14.835,14.927,579158,0
2006-06-20,14.919,14.987,14.714,14.987,240551,0
2006-06-21,15.214,15.511,15.13,15.406,431152,0
2006-06-22,15.305,15.367,15.231,15.253,168518,0
2006-06-23,15.123,15.32,15.011,15.178,239762,0
2006-06-26,15.102,15.291,14.963,15.231,89645,0
2006-06-27,15.186,15.511,15.011,15.284,232138,0
2006-06-28,15.352,15.352,15.002,15.178,311269,0
2006-06-29,15.231,15.376,15.107,15.291,230033,0
2006-06-30,15.352,15.443,15.269,15.367,415376,0
2006-07-03,15.367,15.421,15.367,15.367,106998,0
2006-07-05,15.556,15.581,15.45,15.496,247386,0
2006-07-06,15.458,15.801,15.352,15.543,197696,0
2006-07-07,15.49,15.786,15.49,15.656,238183,0
2006-07-10,15.626,15.702,15.391,15.596,127239,0
2006-07-11,15.55,15.718,15.443,15.694,157474,0
2006-07-12,15.694,15.876,15.649,15.702,441930,0
2006-07-13,15.556,15.68,15.32,15.391,255012,0
2006-07-14,15.435,15.435,15.178,15.376,119877,0
2006-07-17,15.253,15.253,15.148,15.199,211368,0
2006-07-18,15.253,15.367,15.199,15.253,160894,0
2006-07-19,15.238,15.556,15.206,15.49,376996,0
2006-07-20,15.458,15.915,15.458,15.726,185079,0
2006-07-21,15.702,15.718,15.612,15.664,134603,0
2006-07-24,15.686,15.94,15.612,15.876,266839,0
2006-07-25,15.924,16.046,15.87,15.932,143804,0
2006-07-26,15.932,16.135,15.932,16.098,145116,0
2006-07-27,16.129,16.462,16.129,16.181,208214,0
2006-07-28,16.243,16.479,16.114,16.394,163783,0
2006-07-31,16.394,16.442,16.181,16.243,241603,0
2006-08-01,17.497,17.793,17.346,17.635,1016356,0
2006-08-02,17.772,17.932,17.649,17.849,565753,0
2006-08-03,17.808,18.258,17.772,18.167,725330,0
2006-08-04,18.219,18.289,17.932,18.081,709556,0
2006-08-07,17.825,17.947,17.825,17.863,508178,0
2006-08-08,17.967,18.245,17.916,18.081,510284,0
2006-08-09,18.081,18.486,18.069,18.342,595721,0
2006-08-10,18.295,18.356,18.138,18.35,390925,0
2006-08-11,18.396,18.478,18.334,18.342,226352,0
2006-08-14,18.419,18.463,18.167,18.245,428260,0
2006-08-15,18.326,18.5,18.251,18.442,308380,0
2006-08-16,18.593,18.813,18.593,18.707,330460,0
2006-08-17,18.744,18.949,18.669,18.744,375153,0
2006-08-18,18.813,18.965,18.722,18.722,232399,0
2006-08-21,18.936,18.936,18.677,18.792,201902,0
2006-08-22,18.842,18.915,18.769,18.883,412220,0
2006-08-23,18.949,19.049,18.761,18.828,302855,0
2006-08-24,18.89,18.965,18.867,18.936,216625,0
2006-08-25,18.965,19.071,18.915,19.004,261583,0
2006-08-28,18.958,19.148,18.949,19.104,203217,0
2006-08-29,19.141,19.528,19.104,19.466,418005,0
2006-08-30,19.452,19.696,19.415,19.589,436408,0
2006-08-31,19.602,19.658,19.345,19.611,271310,0
2006-09-01,19.688,20.107,19.688,19.969,350182,0
2006-09-05,19.819,19.901,19.568,19.628,433779,0
2006-09-06,19.628,19.628,19.21,19.452,398549,0
2006-09-07,19.294,19.368,19.132,19.331,152217,0
2006-09-08,19.301,19.375,19.195,19.294,237130,0
2006-09-11,19.325,19.742,19.325,19.735,405119,0
2006-09-12,19.763,19.95,19.696,19.849,647777,0
2006-09-13,19.763,19.893,19.712,19.795,557079,0
2006-09-14,19.849,19.956,19.62,19.628,199537,0
2006-09-15,19.688,19.688,19.399,19.658,250015,0
2006-09-18,19.56,19.712,19.474,19.696,216101,0
2006-09-19,19.658,19.969,19.589,19.819,359116,0
2006-09-20,20.539,20.823,19.849,20.023,409062,0
2006-09-21,20.121,20.159,19.982,19.982,110679,0
2006-09-22,20.04,20.281,19.893,20.229,159576,0
2006-09-25,20.471,20.851,20.464,20.539,471110,0
2006-09-26,20.572,20.572,20.267,20.365,234238,0
2006-09-27,20.267,20.654,20.267,20.654,1010310,0
2006-09-28,20.654,20.783,20.554,20.675,221360,0
2006-09-29,20.846,20.982,20.588,20.868,309168,0
2006-10-02,20.717,20.86,20.595,20.799,288925,0
2006-10-03,20.647,20.767,20.252,20.379,300750,0
2006-10-04,20.379,20.525,20.281,20.456,266839,0
2006-10-05,20.533,20.851,20.22,20.752,341242,0
2006-10-06,20.546,20.86,20.387,20.609,245808,0
2006-10-09,20.662,20.846,20.647,20.692,144593,0
2006-10-10,20.692,20.807,20.077,20.153,404071,0
2006-10-11,20.192,20.337,19.672,19.849,479524,0
2006-10-12,19.834,20.107,19.665,20.068,363587,0
2006-10-13,20.068,20.244,19.999,20.198,182452,0
2006-10-16,20.267,20.554,20.053,20.554,233453,0
2006-10-17,20.434,20.434,20.121,20.337,295760,0
2006-10-18,20.434,20.807,20.22,20.497,359116,0
2006-10-19,20.365,20.647,20.267,20.624,263424,0
2006-10-20,20.724,20.733,20.479,20.624,103319,0
2006-10-23,20.579,20.884,20.563,20.816,161677,0
2006-10-24,20.746,20.823,20.471,20.783,266054,0
2006-10-25,21.148,21.523,21.148,21.46,1196964,0
2006-10-26,21.476,21.681,21.394,21.492,415376,0
2006-10-27,21.43,21.775,21.414,21.674,492667,0
2006-10-30,21.529,21.782,21.371,21.704,447712,0
2006-10-31,22.917,23.097,22.571,22.753,1163577,0
2006-11-01,22.61,22.99,22.115,22.852,1067886,0
2006-11-02,23.072,23.34,22.852,22.858,616750,0
2006-11-03,23.127,23.622,22.794,22.999,1081030,0
2006-11-06,22.999,23.187,22.815,22.957,957208,0
2006-11-07,22.957,23.072,22.663,22.732,1046331,0
2006-11-08,22.595,22.672,22.406,22.512,819184,0
2006-11-09,22.388,22.769,22.372,22.563,392505,0
2006-11-10,22.68,22.891,22.563,22.672,301542,0
2006-11-13,22.587,22.809,22.519,22.602,349127,0
2006-11-14,22.647,22.647,22.147,22.236,429045,0
2006-11-15,22.068,22.266,22.025,22.215,486357,0
2006-11-16,22.252,22.252,22.1,22.107,328093,0
2006-11-17,22.025,22.139,21.834,21.931,206632,0
2006-11-20,21.834,22.215,21.81,22.076,290763,0
2006-11-21,21.971,22.7,21.948,22.654,295760,0
2006-11-22,22.747,23.178,22.617,23.051,462171,0
2006-11-24,23.089,23.356,23.089,23.218,162208,0
2006-11-27,23.356,23.568,23.309,23.393,642255,0
2006-11-28,23.34,23.568,23.242,23.406,478209,0
2006-11-29,23.326,23.462,23.171,23.302,358854,0
2006-11-30,23.187,23.378,23.151,23.285,266839,0
2006-12-01,23.242,23.271,22.617,22.753,513699,0
2006-12-04,22.917,23.242,22.917,23.242,659869,0
2006-12-05,23.218,23.218,23.013,23.144,370420,0
2006-12-06,23.104,23.202,23.051,23.118,316000,0
2006-12-07,23.08,23.097,22.732,22.809,380148,0
2006-12-08,22.831,22.852,22.456,22.563,628585,0
2006-12-11,22.519,22.632,22.292,22.38,516064,0
2006-12-12,22.299,22.337,22.139,22.305,412220,0
2006-12-13,22.388,22.406,22.236,22.266,285506,0
2006-12-14,22.283,22.343,22.131,22.153,297601,0
2006-12-15,22.199,22.543,22.168,22.388,410645,0
2006-12-18,22.563,22.908,22.527,22.663,293918,0
2006-12-19,22.58,22.617,22.292,22.465,277881,0
2006-12-20,22.45,22.512,22.305,22.38,473212,0
2006-12-21,22.305,22.481,22.039,22.131,262370,0
2006-12-22,22.153,22.153,21.895,22.039,148273,0
2006-12-26,22.062,22.351,22.046,22.292,93857,0
2006-12-27,22.252,22.406,20.404,22.305,750570,0
2006-12-28,22.329,22.917,22.329,22.824,273675,0
2006-12-29,22.809,22.839,22.555,22.672,209531,0
2007-01-03,22.672,23.165,22.672,23.029,508178,0
2007-01-04,23.089,23.356,22.716,22.917,608869,0
2007-01-05,22.839,22.839,22.58,22.747,466642,0
2007-01-08,22.866,23.242,22.866,22.957,292212,0
2007-01-09,23.112,23.171,22.617,22.716,403154,0
2007-01-10,22.831,23.058,22.647,23.013,325859,0
2007-01-11,23.144,24.656,23.144,24.563,776857,0
2007-01-12,24.924,25.106,24.002,25.106,745970,0
2007-01-16,25.256,25.434,24.433,24.627,485570,0
2007-01-17,24.556,24.613,24.215,24.327,403941,0
2007-01-18,24.358,24.428,23.879,23.978,531837,0
2007-01-19,23.879,24.251,23.758,24.107,377911,0
2007-01-22,24.207,24.244,23.81,24.009,380936,0
2007-01-23,24.14,24.351,23.879,24.239,283665,0
2007-01-24,24.259,24.944,24.259,24.916,529737,0
2007-01-25,24.952,25.106,24.613,24.701,660920,0
2007-01-26,24.762,24.993,24.482,24.563,488197,0
2007-01-29,24.669,24.742,23.766,23.91,1064467,0
2007-01-30,23.553,23.75,23.406,23.584,817741,0
2007-01-31,23.484,23.706,23.431,23.546,544068,0
2007-02-01,23.628,23.966,23.491,23.559,1070250,0
2007-02-02,23.616,23.706,23.265,23.34,1034496,0
2007-02-05,23.249,23.498,22.891,23.491,789343,0
2007-02-06,23.607,24.1,23.559,23.802,1058420,0
2007-02-07,23.993,24.107,23.736,23.81,413926,0
2007-02-08,23.887,24.1,23.802,23.827,374100,0
2007-02-09,23.918,23.993,23.53,23.706,276301,0
2007-02-12,23.879,23.887,23.294,23.414,451131,0
2007-02-13,23.577,23.887,23.478,23.865,219370,0
2007-02-14,24.002,24.604,24.002,24.587,768758,0
2007-02-15,24.8,25.47,24.8,25.188,1029238,0
2007-02-16,26.248,26.572,26.033,26.155,1235611,0
2007-02-20,25.805,25.95,25.645,25.759,586390,0
2007-02-21,26.003,26.094,25.698,26.086,393818,0
2007-02-22,26.011,26.168,25.598,25.783,382513,0
2007-02-23,25.843,26.069,25.691,26.033,211368,0
2007-02-26,26.094,26.451,25.987,26.185,297991,0
2007-02-27,25.547,25.843,24.528,24.749,482941,0
2007-02-28,24.993,25.866,24.633,24.838,701015,0
2007-03-01,24.428,24.662,24.048,24.421,538147,0
2007-03-02,24.259,24.678,24.244,24.473,365423,0
2007-03-05,24.2,24.398,23.934,24.002,376600,0
2007-03-06,24.383,24.482,24.207,24.251,411298,0
2007-03-07,24.407,24.503,23.399,24.267,330856,0
2007-03-08,24.239,24.344,24.056,24.231,367793,0
2007-03-09,24.344,24.656,24.1,24.556,311009,0
2007-03-12,24.686,24.847,24.351,24.543,337558,0
2007-03-13,24.528,24.641,23.957,23.986,324413,0
2007-03-14,24.063,24.358,23.742,24.192,245677,0
2007-03-15,24.315,24.374,24.114,24.176,245018,0
2007-03-16,24.215,24.726,24.215,24.649,366083,0
2007-03-19,24.344,25.334,24.344,25.115,694571,0
2007-03-20,25.235,25.63,25,25.075,369632,0
2007-03-21,25.158,25.354,25,25.196,311138,0
2007-03-22,25.196,25.434,24.613,24.709,346497,0
2007-03-23,24.831,25.036,24.678,24.975,252907,0
2007-03-26,24.929,25.075,24.662,25.075,217546,0
2007-03-27,25.134,25.174,24.633,24.686,507787,0
2007-03-28,24.627,24.694,24.1,24.276,350967,0
2007-03-29,24.543,24.784,24.284,24.563,345972,0
2007-03-30,24.656,25.115,24.543,24.924,343738,0
2007-04-02,24.975,25.134,24.709,25.036,258822,0
2007-04-03,25.09,25.698,25.09,25.425,240287,0
2007-04-04,25.561,25.85,25.485,25.637,187708,0
2007-04-05,25.843,26.033,25.561,25.943,285375,0
2007-04-09,26.026,26.255,25.927,25.995,272230,0
2007-04-10,26.413,26.611,26.306,26.467,376467,0
2007-04-11,26.62,26.648,26.248,26.338,258688,0
2007-04-12,26.49,27.023,26.119,26.954,443374,0
2007-04-13,27.007,27.007,26.711,26.93,155632,0
2007-04-16,27.03,27.41,26.998,27.397,290898,0
2007-04-17,27.776,28.651,27.706,28.366,889511,0
2007-04-18,28.529,28.802,28.215,28.292,422736,0
2007-04-19,28.005,28.164,27.835,27.942,437329,0
2007-04-20,28.147,28.574,28.147,28.458,458622,0
2007-04-23,28.466,29.305,28.346,29.025,538412,0
2007-04-24,28.983,29.898,28.834,29.328,865980,0
2007-04-25,29.822,29.98,29.372,29.531,517251,0
2007-04-26,29.076,29.45,29.076,29.191,545376,0
2007-04-27,29.648,29.648,28.566,28.925,478800,0
2007-04-30,29.328,29.365,28.949,29.031,432595,0
2007-05-01,29.236,29.465,28.697,29.305,433288,0
2007-05-02,30.368,30.551,30.119,30.368,758721,0
2007-05-03,30.452,30.782,30.119,30.178,961151,0
2007-05-04,30.224,30.484,30.136,30.233,532891,0
2007-05-07,30.452,30.628,30.269,30.377,328224,0
2007-05-08,30.333,30.361,29.83,29.959,400127,0
2007-05-09,29.937,30.224,29.692,30.154,295760,0
2007-05-10,30.361,30.452,29.86,29.98,853362,0
2007-05-11,30.005,30.149,29.752,29.792,332825,0
2007-05-14,29.732,29.951,29.372,29.45,441930,0
2007-05-15,29.625,29.767,29.564,29.669,1215898,0
2007-05-16,29.814,30.621,29.792,30.598,1656374,0
2007-05-17,30.598,30.695,30.283,30.475,353993,0
2007-05-18,30.713,31.076,30.652,30.871,316521,0
2007-05-21,30.871,31.609,30.856,31.19,271178,0
2007-05-22,31.19,31.358,30.971,31.076,403941,0
2007-05-23,31.312,31.464,31.207,31.292,578371,0
2007-05-24,31.221,31.292,30.499,30.558,422373,0
2007-05-25,31.04,31.116,30.316,30.652,356023,0
2007-05-29,31.891,32.021,31.04,31.221,514162,0
2007-05-30,31.221,31.633,31.06,31.633,443243,0
2007-05-31,31.791,31.883,31.267,31.562,722701,0
2007-06-01,31.595,31.944,31.555,31.67,545643,0
2007-06-04,31.464,31.739,30.903,31.686,410515,0
2007-06-05,31.67,31.715,31.228,31.487,683926,0
2007-06-06,31.405,31.487,31.002,31.258,489118,0
2007-06-07,31.182,31.267,30.787,30.84,631479,0
2007-06-08,30.787,31.626,30.787,31.52,668151,0
2007-06-11,31.344,31.883,31.335,31.595,497793,0
2007-06-12,31.374,31.754,31.199,31.228,372260,0
2007-06-13,31.42,31.915,31.374,31.883,423264,0
2007-06-14,31.845,32.895,31.67,32.691,519746,0
2007-06-15,32.98,33.791,32.863,33.274,246859,0
2007-06-18,34.713,34.896,33.094,33.496,233057,0
2007-06-19,33.457,34.081,33.457,33.716,250671,0
2007-06-20,33.543,33.74,32.972,33.328,341370,0
2007-06-21,33.39,33.671,33.209,33.382,484253,0
2007-06-22,33.352,33.472,32.98,33.13,288397,0
2007-06-25,33.13,33.457,32.463,32.54,310742,0
2007-06-26,32.972,32.972,31.767,31.809,623719,0
2007-06-27,31.784,32.423,31.663,32.423,1136764,0
2007-06-28,32.613,32.939,32.379,32.515,729535,0
2007-06-29,32.607,32.607,32.094,32.325,1524798,0
2007-07-02,32.742,32.895,32.31,32.737,434567,0
2007-07-03,33.217,33.266,33.079,33.185,761215,0
2007-07-05,34.15,34.158,32.576,33.124,1269659,0
2007-07-06,33.328,33.883,33.176,33.755,351096,0
2007-07-09,34.105,34.707,33.807,34.308,560495,0
2007-07-10,34.158,34.841,34.15,34.27,550766,0
2007-07-11,34.143,34.866,33.922,34.826,352939,0
2007-07-12,35.147,36.005,35.07,35.954,638181,0
2007-07-13,36.068,36.197,35.59,36.014,813140,0
2007-07-16,36.235,36.385,35.642,36.052,946422,0
2007-07-17,36.341,37.665,36.311,37.185,1471956,0
2007-07-18,37.331,37.331,36.574,37.331,519484,0
2007-07-19,37.504,37.816,37.148,37.575,309168,0
2007-07-20,37.284,37.642,36.928,37.134,405517,0
2007-07-23,37.697,38.798,37.276,37.504,850472,0
2007-07-24,38.061,38.105,36.715,36.911,881080,0
2007-07-25,37.148,37.148,35.49,36.182,746628,0
2007-07-26,35.642,35.726,34.499,35.1,589019,0
2007-07-27,34.722,35.793,34.522,35.041,570749,0
2007-07-30,35.002,36.385,34.462,36.272,806564,0
2007-07-31,35.032,35.954,34.333,34.455,1038705,0
2007-08-01,34.212,36.928,32.939,33.814,818657,0
2007-08-02,34.499,34.791,33.785,34.194,671306,0
2007-08-03,34.129,34.308,32.933,33.116,764110,0
2007-08-06,32.939,34.567,32.431,33.322,388297,0
2007-08-07,33.274,33.274,32.293,32.895,538938,0
2007-08-08,33.283,34.166,33.153,33.875,1083003,0
2007-08-09,32.711,33.875,32.49,32.668,1458548,0
2007-08-10,32.497,33.054,31.859,32.515,827991,0
2007-08-13,32.964,34.022,32.926,33.505,1120990,0
2007-08-14,33.488,33.488,32.302,32.576,364239,0
2007-08-15,32.08,32.704,31.285,31.374,342686,0
2007-08-16,31.478,32.037,30.637,31.715,704298,0
2007-08-17,33.534,33.875,32.286,32.599,453760,0
2007-08-20,32.857,33.472,32.515,33.251,399469,0
2007-08-21,33.03,34.194,33.015,34.065,329801,0
2007-08-22,34.757,35.261,34.302,34.499,946951,0
2007-08-23,35.041,35.126,33.596,34.121,802622,0
2007-08-24,34.63,34.807,34.308,34.531,402097,0
2007-08-27,34.065,34.583,34.065,34.22,316133,0
2007-08-28,33.771,33.937,32.788,32.904,416294,0
2007-08-29,33.344,33.596,32.651,33.512,452970,0
2007-08-30,33.39,33.99,33.063,33.374,327700,0
2007-08-31,33.99,34.599,33.671,34.447,430889,0
2007-09-04,34.54,34.722,34.15,34.614,403285,0
2007-09-05,34.264,34.736,33.914,34.065,319154,0
2007-09-06,34.295,34.295,33.571,33.649,482412,0
2007-09-07,33.344,33.581,32.948,33.224,291158,0
2007-09-10,33.176,33.472,32.576,32.926,292866,0
2007-09-11,33.549,34.129,33.015,34.074,521978,0
2007-09-12,34.09,34.514,33.883,34.365,489645,0
2007-09-13,34.54,35.147,34.54,34.791,686161,0
2007-09-14,34.798,35.032,34.081,34.462,440086,0
2007-09-17,34.622,34.994,33.983,34.143,212420,0
2007-09-18,34.302,35.032,33.983,34.949,292605,0
2007-09-19,34.791,34.903,33.997,34.186,543803,0
2007-09-20,34.494,34.608,34.186,34.409,492534,0
2007-09-21,34.471,34.713,34.25,34.514,257903,0
2007-09-24,34.514,34.729,34.236,34.288,446398,0
2007-09-25,33.951,34.683,33.951,34.447,293785,0
2007-09-26,34.385,34.668,34.194,34.417,281299,0
2007-09-27,34.583,34.873,34.256,34.455,325072,0
2007-09-28,34.646,34.888,34.531,34.638,190598,0
2007-10-01,34.987,35.71,34.963,35.635,339530,0
2007-10-02,35.923,35.984,34.994,35.808,382251,0
2007-10-03,35.755,36.783,35.534,36.226,321785,0
2007-10-04,36.502,36.569,36.03,36.403,284192,0
2007-10-05,36.971,37.512,36.835,37.169,367398,0
2007-10-08,37.209,37.437,36.928,36.936,108840,0
2007-10-09,37.094,37.119,36.691,36.943,225042,0
2007-10-10,37.02,37.474,36.979,37.399,178376,0
2007-10-11,37.651,38.321,37.384,37.504,575085,0
2007-10-12,37.581,37.992,37.496,37.946,476106,0
2007-10-15,37.946,37.953,36.829,37.027,308380,0
2007-10-16,36.849,37.338,36.625,36.698,182058,0
2007-10-17,37.127,37.284,36.876,37.154,334012,0
2007-10-18,37.26,37.71,36.997,37.552,286558,0
2007-10-19,37.546,37.886,36.348,36.691,351892,0
2007-10-22,35.954,36.76,35.778,36.524,309692,0
2007-10-23,37.013,37.194,36.574,36.866,212420,0
2007-10-24,36.829,36.997,36.135,36.997,256588,0
2007-10-25,37.11,38.487,37.11,37.9,1072617,0
2007-10-26,38.798,39.551,37.78,37.984,726905,0
2007-10-29,38.205,38.798,37.908,38.273,526711,0
2007-10-30,37.933,38.211,37.375,37.674,316263,0
2007-10-31,38.463,38.905,37.886,38.768,581129,0
2007-11-01,38.51,38.731,37.71,37.925,469664,0
2007-11-02,38.839,39.816,38.51,39.665,627269,0
2007-11-05,39.103,40.304,39.103,39.551,417416,0
2007-11-06,39.864,40.731,39.864,40.436,443504,0
2007-11-07,40.866,41.295,39.888,40.038,632131,0
2007-11-08,39.888,40.762,38.495,39.385,569956,0
2007-11-09,38.22,38.463,37.347,37.347,539661,0
2007-11-12,37.086,37.528,35.597,35.762,696861,0
2007-11-13,36.356,36.469,35.702,35.969,436233,0
2007-11-14,36.79,36.79,35.07,35.185,582322,0
2007-11-15,35.207,35.298,34.425,34.736,750693,0
2007-11-16,35.056,35.664,34.978,35.582,488594,0
2007-11-19,35.283,35.283,34.342,34.401,383907,0
2007-11-20,34.614,34.614,32.179,32.987,1065934,0
2007-11-21,32.302,33.322,32.302,33.048,632004,0
2007-11-23,33.054,33.937,33.054,33.922,220019,0
2007-11-26,33.512,33.983,33.428,33.528,765160,0
2007-11-27,32.523,33.929,32.523,33.654,596218,0
2007-11-28,33.512,35.109,33.472,35.093,656320,0
2007-11-29,31.754,32.331,30.863,31.57,5962620,0
2007-11-30,32.325,32.325,30.94,31.845,2148034,0
2007-12-03,31.633,32.331,31.528,32.029,880591,0
2007-12-04,31.715,32.408,31.715,32.052,783560,0
2007-12-05,32.094,32.674,31.898,32.094,680432,0
2007-12-06,32.232,32.837,32.068,32.737,361904,0
2007-12-07,32.711,33.512,32.711,33.382,336717,0
2007-12-10,33.472,33.472,32.644,32.926,353465,0
2007-12-11,32.682,32.933,31.891,31.98,451361,0
2007-12-12,32.165,32.78,31.45,32.021,568314,0
2007-12-13,31.747,32.804,31.723,32.145,582710,0
2007-12-14,32.28,32.711,31.915,32.691,647777,0
2007-12-17,32.423,33.079,32.361,32.448,587313,0
2007-12-18,32.506,32.904,32.264,32.863,413532,0
2007-12-19,32.576,33.3,32.576,33.283,651721,0
2007-12-20,33.472,33.505,32.843,33.374,277745,0
2007-12-21,32.895,34.425,32.895,34.342,826388,0
2007-12-24,34.236,34.82,34.236,34.782,221752,0
2007-12-26,34.478,35.231,34.432,35.056,111943,0
2007-12-27,34.757,35.002,34.455,34.622,198747,0
2007-12-28,34.659,35.29,34.651,35.17,266779,0
2007-12-31,34.798,35.109,34.358,34.425,236215,0
2008-01-02,34.614,34.866,34.015,34.186,497953,0
2008-01-03,33.951,34.015,33.512,33.891,342580,0
2008-01-04,33.937,33.937,32.919,33.087,375646,0
2008-01-07,33.3,33.556,30.793,31.025,1266307,0
2008-01-08,31.435,32.317,31.405,31.754,1356545,0
2008-01-09,32.004,32.004,30.592,30.911,2454009,0
2008-01-10,30.452,31.609,30.233,31.19,498321,0
2008-01-11,30.695,30.695,29.937,30.011,461511,0
2008-01-14,29.868,30.544,28.452,29.35,917245,0
2008-01-15,29.639,30.801,29.199,29.564,1108051,0
2008-01-16,29.136,29.587,28.247,28.522,1342742,0
2008-01-17,28.407,29.06,28.155,28.574,789812,0
2008-01-18,28.473,29.191,27.904,28.637,861905,0
2008-01-22,26.879,29.487,26.879,28.925,1222130,0
2008-01-23,28.064,28.688,27.259,28.317,926971,0
2008-01-24,28.283,29.889,28.283,29.784,720423,0
2008-01-25,30.25,30.25,28.908,29.183,873999,0
2008-01-28,29.136,29.516,28.825,29.45,450473,0
2008-01-29,29.83,30.195,29.617,29.837,579028,0
2008-01-30,29.86,30.049,29.108,29.236,393170,0
2008-01-31,28.628,29.418,28.447,29.144,958939,0
2008-02-01,29.319,29.844,29.236,29.83,569827,0
2008-02-04,29.868,29.868,29.168,29.344,383353,0
2008-02-05,28.855,28.855,27.471,27.615,790028,0
2008-02-06,27.814,28.14,27.622,27.662,658904,0
2008-02-07,27.175,28.358,27.175,28.14,849020,0
2008-02-08,28.62,28.773,28.11,28.507,432858,0
2008-02-11,28.529,29.068,28.127,28.811,327045,0
2008-02-12,28.848,29.814,28.848,29.549,530957,0
2008-02-13,29.844,30.523,29.844,30.264,518549,0
2008-02-14,30.415,30.721,29.564,30.354,540776,0
2008-02-15,30.095,30.11,29.592,29.989,385476,0
2008-02-19,30.431,30.431,29.556,29.739,382382,0
2008-02-20,29.25,30.103,29.25,30.011,385866,0
2008-02-21,30.127,30.127,29.199,29.35,351096,0
2008-02-22,30.049,30.095,28.787,29.418,708636,0
2008-02-25,29.776,29.844,29.288,29.739,578839,0
2008-02-26,29.745,30.216,29.745,29.844,597300,0
2008-02-27,29.86,29.883,29.236,29.578,352123,0
2008-02-28,29.776,31.326,29.745,30.863,728195,0
2008-02-29,30.879,30.879,29.806,30.095,366606,0
2008-03-03,29.792,30.393,29.792,30.276,605879,0
2008-03-04,30.127,30.544,29.403,30.034,893186,0
2008-03-05,30.354,30.637,29.904,30.264,420238,0
2008-03-06,30.216,30.258,29.868,29.928,299495,0
2008-03-07,29.784,30.385,29.344,29.86,408053,0
2008-03-10,29.745,29.92,28.848,29.297,501873,0
2008-03-11,29.418,29.572,28.392,28.879,740444,0
2008-03-12,29.108,29.328,28.064,28.11,743778,0
2008-03-13,27.738,28.11,27.454,27.738,708983,0
2008-03-14,27.532,27.539,26.777,27.138,935515,0
2008-03-17,26.572,27.333,25.827,26.14,684581,0
2008-03-18,26.627,27.295,26.155,27.25,1375342,0
2008-03-19,27.295,27.496,24.916,25.013,1350629,0
2008-03-20,24.678,26.315,24.473,25.485,1075840,0
2008-03-24,25.44,26.458,25.264,25.972,602428,0
2008-03-25,25.836,26.87,25.598,26.741,621488,0
2008-03-26,27.097,27.138,26.458,27.007,710871,0
2008-03-27,26.954,27.539,26.854,26.969,706499,0
2008-03-28,27.183,27.189,26.687,26.862,561943,0
2008-03-31,26.664,27.41,26.597,27.325,701541,0
2008-04-01,27.767,29.63,27.767,29.609,1486545,0
2008-04-02,29.814,30.971,29.814,30.368,1247605,0
2008-04-03,30.25,31.221,30.088,31.145,985598,0
2008-04-04,30.848,31.258,30.672,31.176,559707,0
2008-04-07,31.182,32.004,31.06,31.405,781722,0
2008-04-08,30.84,31.435,30.508,31.267,662627,0
2008-04-09,30.888,31.122,30.558,30.888,611233,0
2008-04-10,30.871,31.907,30.544,31.655,901144,0
2008-04-11,31.033,31.455,30.695,30.793,511334,0
2008-04-14,30.953,31.13,30.665,30.787,453466,0
2008-04-15,30.665,30.888,30.475,30.672,357356,0
2008-04-16,30.962,31.139,30.742,30.993,659293,0
2008-04-17,30.856,31.017,30.341,30.801,548761,0
2008-04-18,31.455,31.723,30.127,30.695,905199,0
2008-04-21,30.535,31.292,30.535,31.13,605902,0
2008-04-22,31.19,31.578,30.932,31.221,467455,0
2008-04-23,31.19,31.19,30.81,31.04,570547,0
2008-04-24,31.169,32.045,30.947,31.602,587037,0
2008-04-25,31.67,31.701,31.025,31.496,480281,0
2008-04-28,31.528,32.547,31.528,32.186,748697,0
2008-04-29,33.109,34.425,32.599,33.457,1323824,0
2008-04-30,34.228,34.27,33.596,33.945,864712,0
2008-05-01,33.814,33.814,32.863,33.52,731434,0
2008-05-02,33.436,34.228,33.436,33.686,651624,0
2008-05-05,33.854,34.074,33.412,33.771,673555,0
2008-05-06,33.747,33.96,33.244,33.436,795234,0
2008-05-07,33.702,33.847,33.481,33.649,543789,0
2008-05-08,33.534,33.929,33.488,33.839,363276,0
2008-05-09,33.702,35.041,33.654,34.548,747845,0
2008-05-12,34.555,34.963,34.358,34.935,361518,0
2008-05-13,35.026,35.063,34.194,34.44,474724,0
2008-05-14,34.63,34.75,34.097,34.105,468607,0
2008-05-15,34.302,34.471,33.571,33.762,884604,0
2008-05-16,33.823,33.968,33.316,33.457,594353,0
2008-05-19,33.436,34.044,33.396,33.534,416910,0
2008-05-20,33.626,33.626,32.828,32.964,564768,0
2008-05-21,32.919,33.161,32.293,32.506,841737,0
2008-05-22,32.919,35.298,32.749,34.158,1290152,0
2008-05-23,33.868,34.369,33.512,34.065,618626,0
2008-05-27,33.832,33.99,33.101,33.336,700713,0
2008-05-28,33.543,33.587,32.939,33.161,685404,0
2008-05-29,33.274,33.633,33.238,33.344,511428,0
2008-05-30,33.292,33.686,33.087,33.481,521672,0
2008-06-02,33.229,33.322,32.742,32.919,395624,0
2008-06-03,32.819,32.863,32.012,32.045,514871,0
2008-06-04,31.988,31.988,30.871,31.084,1009612,0
2008-06-05,30.897,30.897,30.049,30.659,1131838,0
2008-06-06,30.291,31.067,30.291,30.734,605212,0
2008-06-09,30.911,30.911,30.136,30.452,723438,0
2008-06-10,30.592,31.215,30.431,30.728,755738,0
2008-06-11,30.986,31.017,30.127,30.276,732170,0
2008-06-12,30.316,30.4,29.92,29.959,598968,0
2008-06-13,30.136,30.499,29.433,30.437,655385,0
2008-06-16,30.544,30.835,30.224,30.665,665259,0
2008-06-17,29.311,31.997,29.281,31.739,1227203,0
2008-06-18,31.52,32.012,30.81,31.221,962920,0
2008-06-19,31.228,32.08,30.953,31.824,693166,0
2008-06-20,31.487,31.98,30.962,31.122,573811,0
2008-06-23,30.986,31.169,30.415,30.469,665817,0
2008-06-24,30.422,30.422,29.501,29.63,770125,0
2008-06-25,29.509,30.264,29.418,30.119,936773,0
2008-06-26,29.912,29.912,28.999,29.365,669182,0
2008-06-27,29.221,29.883,29.221,29.732,630014,0
2008-06-30,29.501,29.732,28.292,29.411,765737,0
2008-07-01,29.076,29.281,28.818,29.214,594256,0
2008-07-02,29.556,30.073,29.093,29.093,1219619,0
2008-07-03,29.12,29.328,28.283,28.447,475885,0
2008-07-07,29.191,29.959,28.207,28.74,1151800,0
2008-07-08,28.603,29.319,28.473,29.25,813669,0
2008-07-09,29.465,29.912,29.465,29.625,648328,0
2008-07-10,29.716,29.716,28.645,29.1,885418,0
2008-07-11,29.052,29.052,27.73,28.035,842836,0
2008-07-14,28.119,28.658,27.662,27.677,718369,0
2008-07-15,27.479,27.882,26.361,27.295,985596,0
2008-07-16,27.622,30.598,27.138,29.752,1933784,0
2008-07-17,29.625,30.264,29.433,30.005,1031355,0
2008-07-18,30.499,30.659,30.034,30.141,529688,0
2008-07-21,30.333,30.368,29.372,29.523,582022,0
2008-07-22,29.191,29.844,28.407,29.66,859194,0
2008-07-23,30.073,30.224,29.128,29.587,657219,0
2008-07-24,29.86,29.86,28.019,28.042,830971,0
2008-07-25,28.346,28.718,27.858,28.62,780699,0
2008-07-28,28.734,29.206,27.922,27.95,576063,0
2008-07-29,27.418,27.418,25.774,25.964,2822346,0
2008-07-30,26.094,26.528,26.056,26.354,815280,0
2008-07-31,26.396,26.396,25.577,25.783,781657,0
2008-08-01,25.645,25.729,24.861,24.916,1322544,0
2008-08-04,24.578,24.854,24.315,24.742,1829077,0
2008-08-05,24.543,26.231,24.107,25.705,2101204,0
2008-08-06,25.827,25.85,24.916,25.349,844268,0
2008-08-07,24.993,25.213,24.391,24.578,617013,0
2008-08-08,24.358,25.287,24.267,25.106,529724,0
2008-08-11,25.15,25.767,24.876,25.051,665533,0
2008-08-12,25.311,25.843,25.204,25.745,655862,0
2008-08-13,25.554,25.705,24.967,25.606,572645,0
2008-08-14,25.402,25.913,25.319,25.79,324326,0
2008-08-15,25.622,25.752,25.311,25.319,307345,0
2008-08-18,25.477,25.827,25.143,25.613,454351,0
2008-08-19,25.319,25.455,24.916,24.929,384010,0
2008-08-20,25.272,26.042,25.15,25.913,554223,0
2008-08-21,25.888,27.654,25.729,27.433,1344936,0
2008-08-22,27.44,27.44,26.969,27.175,580451,0
2008-08-25,26.786,27.138,26.786,26.908,426938,0
2008-08-26,26.908,26.908,26.405,26.756,493402,0
2008-08-27,26.846,27.381,26.458,27.273,541516,0
2008-08-28,27.41,28.658,27.41,28.611,684190,0
2008-08-29,28.233,28.233,27.259,27.523,474564,0
2008-09-02,27.333,27.57,26.26,26.382,820054,0
2008-09-03,26.664,27.113,25.256,26.049,1168783,0
2008-09-04,25.759,25.843,25.028,25.354,3611123,0
2008-09-05,25.279,25.873,24.899,25.783,781128,0
2008-09-08,26.482,26.839,26.019,26.354,750236,0
2008-09-09,26.482,27.138,25.592,25.637,948796,0
2008-09-10,25.836,26.687,25.685,26.361,655531,0
2008-09-11,25.63,26.255,25.402,26.255,507679,0
2008-09-12,26.14,26.954,25.858,26.939,546944,0
2008-09-15,26.102,26.572,25.737,26.2,788974,0
2008-09-16,25.812,26.255,25,26.217,727736,0
2008-09-17,25.767,25.95,24.656,25.554,911472,0
2008-09-18,25.705,26.901,25.592,26.627,1702166,0
2008-09-19,26.998,27.577,26.292,26.52,993595,0
2008-09-22,26.81,27.39,25.691,25.691,827221,0
2008-09-23,25.712,26.056,25.09,25.554,1006622,0
2008-09-24,25.598,25.858,25.326,25.47,734944,0
2008-09-25,25.676,26.056,25.577,25.934,1089076,0
2008-09-26,25.705,25.866,25.311,25.843,642549,0
2008-09-29,25.342,25.547,23.591,24.473,1296478,0
2008-09-30,24.52,25.637,24.52,25.287,916167,0
2008-10-01,24.831,26.026,24.649,25.927,1011235,0
2008-10-02,25.279,25.805,24.284,24.694,844463,0
2008-10-03,25.272,26.239,24.709,24.726,1358213,0
2008-10-06,23.802,25.319,20.897,24.52,2007453,0
2008-10-07,24.449,24.641,22.882,23.202,1543178,0
2008-10-08,22.527,23.736,21.272,22.527,2101790,0
2008-10-09,22.738,23.265,20.974,21.544,1514516,0
2008-10-10,20.114,20.96,18.828,19.886,1901174,0
2008-10-13,21.834,22.555,19.932,22.555,709087,0
2008-10-14,23.484,24.49,19.99,20.539,2015791,0
2008-10-15,20.068,21.189,19.941,20.153,1343745,0
2008-10-16,20.572,21.414,19.124,20.967,1809085,0
2008-10-17,20.724,21.686,19.956,21.196,1242401,0
2008-10-20,21.529,21.659,20.441,21.589,1186459,0
2008-10-21,20.897,21.507,20.434,20.539,933854,0
2008-10-22,19.552,20.04,18.735,19.171,807869,0
2008-10-23,18.927,19.696,17.94,19.446,1399725,0
2008-10-24,17.701,19.171,17.528,18.722,1247285,0
2008-10-27,18.784,18.92,17.201,17.231,1233392,0
2008-10-28,18.647,19.317,17.451,19.056,1314019,0
2008-10-29,19.568,20.379,18.906,19.849,1505640,0
2008-10-30,20.952,22.017,20.456,21.963,1456383,0
2008-10-31,21.895,22.654,21.18,22.131,1820962,0
2008-11-03,22.337,23.278,22.337,22.974,1242582,0
2008-11-04,23.559,24.114,23.34,23.844,1012371,0
2008-11-05,23.706,24.537,22.831,22.917,1171919,0
2008-11-06,23.08,23.271,21.287,21.56,1493495,0
2008-11-07,21.605,21.911,20.51,20.884,1409303,0
2008-11-10,21.695,21.795,20.851,21.249,1455556,0
2008-11-11,20.837,21.834,20.539,21.293,1341196,0
2008-11-12,20.816,21.629,19.811,20.404,1958510,0
2008-11-13,20.799,22.244,20.396,22.199,2270471,0
2008-11-14,21.423,22.244,21.141,21.598,1900268,0
2008-11-17,21.439,21.652,20.311,20.404,1499323,0
2008-11-18,20.546,20.868,20.121,20.767,1700904,0
2008-11-19,20.669,21.605,20.04,20.077,1610234,0
2008-11-20,19.672,20.351,18.735,18.834,1893271,0
2008-11-21,19.672,20.539,18.729,20.175,2123404,0
2008-11-24,20.546,22.017,20.303,21.575,1879466,0
2008-11-25,21.971,22.456,21.362,21.948,1633916,0
2008-11-26,21.202,21.581,20.816,21.293,1168696,0
2008-11-28,20.799,20.799,20.031,20.602,1136956,0
2008-12-01,21.043,21.544,20.683,21.058,1240024,0
2008-12-02,20.96,21.323,19.99,20.379,983721,0
2008-12-03,20.281,20.846,19.72,20.76,1323245,0
2008-12-04,20.996,21.514,20.267,20.533,744721,0
2008-12-05,20.06,20.89,19.901,20.579,882433,0
2008-12-08,21.712,22.062,20.823,21.378,829768,0
2008-12-09,21.155,21.452,20.974,21.189,992699,0
2008-12-10,21.81,21.81,20.799,20.974,755043,0
2008-12-11,21.272,21.605,20.525,20.717,545778,0
2008-12-12,20.379,20.89,19.843,20.121,961393,0
2008-12-15,20.51,20.525,19.596,19.893,658353,0
2008-12-16,19.536,20.851,19.536,20.775,757372,0
2008-12-17,20.709,20.897,20.175,20.579,665830,0
2008-12-18,21.063,21.249,19.786,20.166,724937,0
2008-12-19,20.099,20.767,20.077,20.669,625920,0
2008-12-22,20.733,21.171,20.733,21.155,628559,0
2008-12-23,20.989,21.864,20.989,21.544,628803,0
2008-12-24,21.674,21.931,21.575,21.598,202265,0
2008-12-26,21.81,21.956,21.43,21.695,193899,0
2008-12-29,21.803,22,21.581,21.782,644481,0
2008-12-30,21.849,23.058,21.825,22.846,690406,0
2008-12-31,23.072,23.112,22.512,22.882,433470,0
2009-01-02,22.938,23.462,22.716,23.44,382123,0
2009-01-05,23.44,23.819,22.693,23.775,1866297,0
2009-01-06,23.706,23.836,22.224,22.563,2941561,0
2009-01-07,22.068,22.481,21.255,21.612,1806673,0
2009-01-08,21.659,21.766,21.063,21.605,693838,0
2009-01-09,21.568,21.568,20.701,20.746,606988,0
2009-01-12,20.488,20.624,20.159,20.267,630128,0
2009-01-13,20.159,20.22,19.72,19.99,647641,0
2009-01-14,19.583,19.704,19.232,19.345,480758,0
2009-01-15,19.466,20.184,18.906,20.175,776352,0
2009-01-16,20.709,20.709,19.771,20.51,679348,0
2009-01-20,20.701,20.701,19.438,19.521,877283,0
2009-01-21,19.651,20.669,19.294,20.647,760731,0
2009-01-22,20.213,20.912,20.092,20.497,932664,0
2009-01-23,19.964,20.86,19.804,20.733,645223,0
2009-01-26,21.112,21.279,20.588,20.996,866270,0
2009-01-27,21.072,21.112,20.516,20.974,1177939,0
2009-01-28,21.514,22.025,21.293,21.728,1185829,0
2009-01-29,21.712,21.782,21.12,21.24,1092847,0
2009-01-30,21.231,21.5,20.868,21.423,1250373,0
2009-02-02,21.315,21.538,20.877,21.354,1430355,0
2009-02-03,21.307,21.735,20.96,21.681,1016382,0
2009-02-04,21.529,22.487,21.514,21.782,1182355,0
2009-02-05,21.911,21.911,21.162,21.766,740643,0
2009-02-06,21.963,22.292,21.452,21.84,624138,0
2009-02-09,21.84,22.076,21.279,21.581,767692,0
2009-02-10,21.301,21.483,20.624,20.799,775539,0
2009-02-11,20.837,21.089,20.546,20.837,754704,0
2009-02-12,20.692,21.401,20.692,21.378,913599,0
2009-02-13,21.681,21.956,21.56,21.575,777943,0
2009-02-17,20.897,20.904,20.237,20.669,1186128,0
2009-02-18,19.651,19.771,18.457,19.21,2268164,0
2009-02-19,19.095,19.351,18.585,18.615,1338885,0
2009-02-20,18.251,18.898,18.251,18.548,1963293,0
2009-02-23,18.647,18.669,17.505,17.557,1363273,0
2009-02-24,17.673,18.189,17.406,18.081,1375175,0
2009-02-25,17.833,18.009,17.3,17.801,1432845,0
2009-02-26,18.081,18.356,17.785,18.114,1101774,0
2009-02-27,17.878,18.228,17.605,17.849,1596493,0
2009-03-02,17.017,17.588,16.364,16.591,1519671,0
2009-03-03,16.996,16.996,16.037,16.257,1574051,0
2009-03-04,16.417,16.462,15.946,16.166,1614993,0
2009-03-05,15.801,15.975,15.528,15.572,1607348,0
2009-03-06,15.504,16.021,15.214,15.528,1643068,0
2009-03-09,15.199,15.397,14.903,15.087,1052123,0
2009-03-10,15.633,16.402,15.421,16.263,1035462,0
2009-03-11,15.77,16.554,15.77,16.029,924873,0
2009-03-12,15.55,16.722,15.55,16.638,785364,0
2009-03-13,16.698,17.141,16.531,16.942,749150,0
2009-03-16,17.224,18.081,17.003,17.436,1323336,0
2009-03-17,17.33,17.825,17.064,17.825,928361,0
2009-03-18,17.849,18.525,17.695,18.319,1221283,0
2009-03-19,18.792,18.828,18.204,18.419,897339,0
2009-03-20,18.401,18.624,18.245,18.319,641325,0
2009-03-23,18.433,18.858,18.401,18.858,1004827,0
2009-03-24,18.701,19.246,18.677,18.965,1018970,0
2009-03-25,19.095,19.246,18.607,18.927,1213693,0
2009-03-26,18.965,19.026,18.401,18.761,1078975,0
2009-03-27,17.907,18.457,17.907,18.373,740959,0
2009-03-30,17.649,17.833,17.117,17.701,759648,0
2009-03-31,18.088,18.159,17.268,17.368,1325088,0
2009-04-01,17.323,17.983,17.323,17.954,772289,0
2009-04-02,18.304,18.548,17.94,18.061,850705,0
2009-04-03,17.892,18.022,17.505,17.816,1295170,0
2009-04-06,17.701,17.878,17.292,17.785,958648,0
2009-04-07,17.406,17.666,17.323,17.445,497825,0
2009-04-08,17.406,17.565,17.268,17.459,431164,0
2009-04-09,17.572,17.572,16.364,16.805,1227430,0
2009-04-13,16.633,17.017,16.633,16.858,562815,0
2009-04-14,16.829,16.949,16.57,16.645,739605,0
2009-04-15,16.766,17.544,16.752,17.474,950493,0
2009-04-16,17.497,17.878,17.352,17.537,736016,0
2009-04-17,17.55,17.62,17.268,17.33,332479,0
2009-04-20,17.117,17.149,16.829,16.919,519812,0
2009-04-21,16.805,17.337,16.774,17.224,888608,0
2009-04-22,17.141,17.642,17.026,17.109,819427,0
2009-04-23,17.292,17.967,17.231,17.863,1032725,0
2009-04-24,18.037,18.585,17.992,18.182,778512,0
2009-04-27,18.053,18.5,17.961,18.037,564144,0
2009-04-28,17.954,18.57,17.932,18.342,684420,0
2009-04-29,17.605,18.813,17.605,18.624,494203,0
2009-04-30,18.633,19.049,18.633,18.701,844782,0
2009-05-01,20.166,20.166,18.761,19.186,483713,0
2009-05-04,19.217,19.956,19.217,19.95,471238,0
2009-05-05,19.696,20.04,19.552,19.735,481961,0
2009-05-06,19.786,20.085,19.68,20.068,495301,0
2009-05-07,20.107,20.192,19.901,19.916,673339,0
2009-05-08,20.26,20.434,19.636,19.827,712810,0
2009-05-11,19.658,20.13,19.575,20.008,429801,0
2009-05-12,20.252,20.252,19.786,20.13,594969,0
2009-05-13,19.688,20.008,18.965,19.012,715424,0
2009-05-14,19.21,19.658,19.163,19.368,572356,0
2009-05-15,19.415,19.611,18.988,19.071,385083,0
2009-05-18,19.308,19.712,19.232,19.712,227223,0
2009-05-19,19.596,19.696,19.351,19.351,363807,0
2009-05-20,19.778,20.588,19.704,20.427,1161538,0
2009-05-21,20.295,20.427,19.982,20.337,390719,0
2009-05-22,20.554,21.452,20.554,21.348,798079,0
2009-05-26,21.646,22.487,21.468,22.199,1031282,0
2009-05-27,22.258,22.351,21.782,21.834,743931,0
2009-05-28,22.039,22.397,21.911,22.244,674578,0
2009-05-29,22.527,22.753,22.266,22.709,723979,0
2009-06-01,22.931,23.104,22.693,22.777,461635,0
2009-06-02,22.938,23.249,22.858,22.938,594453,0
2009-06-03,22.732,22.931,22.343,22.45,649590,0
2009-06-04,22.58,22.7,22.299,22.563,288246,0
2009-06-05,22.415,22.472,22.123,22.199,532363,0
2009-06-08,22.153,22.153,21.659,21.994,525612,0
2009-06-09,22.397,22.435,22.033,22.174,740609,0
2009-06-10,22.258,22.312,21.423,21.782,744534,0
2009-06-11,22.062,22.062,21.386,21.507,1245449,0
2009-06-12,21.386,21.386,21.02,21.189,672925,0
2009-06-15,20.92,21.089,20.166,20.32,753702,0
2009-06-16,20.525,20.669,20.06,20.267,464232,0
2009-06-17,20.244,20.456,19.901,20.295,449563,0
2009-06-18,20.287,20.287,19.696,19.932,601518,0
2009-06-19,20.092,20.184,19.742,19.886,488507,0
2009-06-22,19.611,19.611,19.065,19.095,540632,0
2009-06-23,19.186,19.415,19.056,19.415,859154,0
2009-06-24,19.596,20.016,19.596,19.862,379362,0
2009-06-25,19.871,19.901,19.596,19.901,247726,0
2009-06-26,19.878,20.192,19.819,19.941,309689,0
2009-06-29,19.99,20.26,19.956,20.077,286527,0
2009-06-30,20.099,20.184,19.466,19.589,503561,0
2009-07-01,19.696,19.795,19.575,19.704,185948,0
2009-07-02,19.68,20.04,19.466,19.589,380437,0
2009-07-06,19.399,19.712,19.071,19.345,300848,0
2009-07-07,19.384,19.544,18.883,18.906,368430,0
2009-07-08,18.867,19.112,18.41,18.585,398225,0
2009-07-09,18.654,19.345,18.615,19.21,569602,0
2009-07-10,19.095,19.643,19.065,19.583,526008,0
2009-07-13,19.544,19.916,19.407,19.893,334984,0
2009-07-14,20.121,20.198,19.916,20.114,413167,0
2009-07-15,20.441,20.837,20.441,20.717,324380,0
2009-07-16,20.717,20.752,20.427,20.579,532227,0
2009-07-17,20.479,20.935,20.479,20.897,320675,0
2009-07-20,21.063,21.407,21.036,21.339,344426,0
2009-07-21,21.589,22.046,21.423,21.538,647155,0
2009-07-22,21.476,21.686,21.202,21.323,378925,0
2009-07-23,21.21,21.963,21.21,21.931,371142,0
2009-07-24,21.956,22.206,21.782,21.923,392375,0
2009-07-27,21.728,21.911,21.483,21.695,309970,0
2009-07-28,20.828,20.877,20.107,20.767,946645,0
2009-07-29,20.099,20.76,20.099,20.441,405104,0
2009-07-30,20.709,21.272,20.669,21.255,482595,0
2009-07-31,21.127,21.386,21.072,21.18,327083,0
2009-08-03,21.189,21.301,20.877,20.92,511491,0
2009-08-04,21.141,21.279,20.632,20.884,434464,0
2009-08-05,20.92,20.92,20.497,20.554,315774,0
2009-08-06,20.563,20.632,20.198,20.229,308405,0
2009-08-07,20.26,20.516,20.121,20.379,378905,0
2009-08-10,20.372,20.372,20.137,20.184,166554,0
2009-08-11,20.13,20.22,19.878,20.159,290850,0
2009-08-12,20.22,20.96,20.107,20.79,450013,0
2009-08-13,20.79,21.476,20.79,21.362,355844,0
2009-08-14,21.272,21.605,21.081,21.378,375135,0
2009-08-17,20.717,20.904,20.632,20.752,246487,0
2009-08-18,20.752,20.884,20.692,20.828,193562,0
2009-08-19,20.539,20.846,20.456,20.724,281110,0
2009-08-20,20.579,20.823,20.579,20.724,135918,0
2009-08-21,20.733,21.096,20.733,20.89,192200,0
2009-08-24,20.92,21.189,20.799,20.846,188148,0
2009-08-25,21.058,21.089,20.76,20.767,138144,0
2009-08-26,20.632,20.717,20.471,20.647,228922,0
2009-08-27,20.647,20.654,20.287,20.624,229289,0
2009-08-28,20.816,21.127,20.79,20.996,314081,0
2009-08-31,20.746,21.013,20.419,20.944,404862,0
2009-09-01,20.539,20.868,20.295,20.434,707600,0
2009-09-02,20.396,21.196,20.396,20.851,997392,0
2009-09-03,20.897,21.104,20.783,20.897,654513,0
2009-09-04,20.739,21.612,20.739,21.56,316543,0
2009-09-08,21.855,22,21.135,21.307,387499,0
2009-09-09,21.339,21.523,21.127,21.378,490777,0
2009-09-10,21.217,21.529,21.089,21.523,367940,0
2009-09-11,21.931,21.931,21.439,21.686,331057,0
2009-09-14,21.483,21.948,21.43,21.529,259390,0
2009-09-15,21.598,21.759,21.148,21.544,331153,0
2009-09-16,21.589,21.923,21.476,21.873,1559409,0
2009-09-17,21.956,22.283,21.686,21.735,355149,0
2009-09-18,21.834,21.939,21.719,21.881,237284,0
2009-09-21,21.56,21.56,20.952,21.043,422125,0
2009-09-22,21.263,21.538,21.127,21.279,271810,0
2009-09-23,21.279,21.46,21.013,21.036,313487,0
2009-09-24,21.141,21.18,20.639,20.669,351588,0
2009-09-25,20.654,21.004,20.539,20.639,637850,0
2009-09-28,20.669,21.135,20.563,20.928,450121,0
2009-09-29,20.92,21.354,20.837,21.231,340916,0
2009-09-30,21.354,21.568,21.148,21.452,383907,0
2009-10-01,21.551,21.605,20.372,20.419,772107,0
2009-10-02,20.26,20.554,20.068,20.434,385631,0
2009-10-05,20.539,20.675,20.359,20.595,226027,0
2009-10-06,20.617,20.617,20.085,20.184,631703,0
2009-10-07,20.077,20.22,19.871,20.192,415886,0
2009-10-08,20.346,20.767,20.346,20.624,640837,0
2009-10-09,20.733,20.79,20.572,20.79,289144,0
2009-10-12,20.783,20.982,20.464,20.662,150369,0
2009-10-13,20.79,20.868,20.372,20.683,393349,0
2009-10-14,20.967,21.036,20.329,20.441,788251,0
2009-10-15,20.166,20.563,20.166,20.387,357940,0
2009-10-16,20.359,20.479,20.068,20.351,319286,0
2009-10-19,20.563,20.563,20.311,20.387,922588,0
2009-10-20,20.311,20.539,20.213,20.456,1530456,0
2009-10-21,20.456,21.293,20.456,20.868,757967,0
2009-10-22,20.974,21.225,20.846,21.217,318666,0
2009-10-23,21.401,21.401,20.799,20.904,257795,0
2009-10-26,20.807,21.155,20.372,20.669,474091,0
2009-10-27,21.414,21.904,21.202,21.695,734564,0
2009-10-28,21.948,21.971,21.058,21.362,983218,0
2009-10-29,21.646,22.258,21.483,22.054,951079,0
2009-10-30,22.716,23.484,22.168,22.274,1526763,0
2009-11-02,22.258,22.732,22.115,22.693,887515,0
2009-11-03,22.494,22.908,22.481,22.891,576102,0
2009-11-04,22.943,23.178,22.824,22.949,504660,0
2009-11-05,22.957,23.036,22.824,22.943,563839,0
2009-11-06,22.809,22.858,22.595,22.769,475796,0
2009-11-09,22.943,23.449,22.943,23.386,397195,0
2009-11-10,23.294,23.44,23.144,23.265,578029,0
2009-11-11,23.498,23.736,23.235,23.393,344326,0
2009-11-12,23.242,23.539,23.159,23.242,222317,0
2009-11-13,23.302,23.72,23.242,23.616,396278,0
2009-11-16,23.802,24.251,23.667,24.223,378305,0
2009-11-17,24.1,24.633,23.865,24.048,553000,0
2009-11-18,23.918,24.016,23.616,23.758,228574,0
2009-11-19,23.622,23.622,23.171,23.514,510398,0
2009-11-20,23.265,23.365,22.435,22.747,797020,0
2009-11-23,23.066,23.431,23.036,23.127,438954,0
2009-11-24,23.265,23.265,22.858,22.999,498029,0
2009-11-25,23.227,23.918,23.151,23.819,328855,0
2009-11-27,22.908,23.127,22.465,22.974,195380,0
2009-11-30,23.097,23.278,22.931,23.021,523239,0
2009-12-01,23.21,23.918,23.118,23.894,526961,0
2009-12-02,23.879,24.086,23.643,23.827,434453,0
2009-12-03,23.616,24.093,23.577,23.706,423301,0
2009-12-04,23.966,24.319,23.706,23.742,354536,0
2009-12-07,23.706,24.633,23.706,24.319,498013,0
2009-12-08,24.122,24.383,23.927,24.016,466362,0
2009-12-09,23.957,24.49,23.706,24.391,547408,0
2009-12-10,24.032,24.49,23.957,24.086,526335,0
2009-12-11,23.69,23.69,22.199,22.305,1940555,0
2009-12-14,22.305,22.305,21.523,21.605,1416302,0
2009-12-15,21.612,22.283,21.401,21.895,1003301,0
2009-12-16,22.115,22.465,21.81,21.895,758183,0
2009-12-17,21.895,22.068,21.686,21.904,1589337,0
2009-12-18,21.825,22.435,21.743,22.372,1023108,0
2009-12-21,22.563,23.256,22.456,22.747,649097,0
2009-12-22,22.68,23.165,22.647,22.931,479395,0
2009-12-23,23.104,23.491,22.99,23.235,446128,0
2009-12-24,23.21,23.478,23.196,23.317,123585,0
2009-12-28,23.539,23.559,23.302,23.365,142730,0
2009-12-29,23.498,23.819,23.386,23.449,601031,0
2009-12-30,23.249,23.643,23.089,23.484,319146,0
2009-12-31,23.568,23.91,23.47,23.584,305706,0
2010-01-04,23.865,24.071,23.066,23.235,1100980,0
2010-01-05,23.348,23.559,22.68,22.839,1455941,0
2010-01-06,22.966,22.982,22.61,22.908,1027900,0
2010-01-07,22.882,22.926,22.527,22.777,689395,0
2010-01-08,22.908,23.171,22.709,23.072,1070068,0
2010-01-11,23.118,23.577,23.112,23.53,624105,0
2010-01-12,23.514,23.72,23.196,23.285,732363,0
2010-01-13,23.242,23.775,23.218,23.643,570397,0
2010-01-14,23.683,23.706,23.34,23.386,421347,0
2010-01-15,23.431,23.522,23.21,23.399,728870,0
2010-01-19,23.21,23.539,23.072,23.514,603106,0
2010-01-20,23.34,23.34,23.021,23.249,526419,0
2010-01-21,23.165,23.819,23.165,23.622,915818,0
2010-01-22,23.546,23.559,23.178,23.196,784172,0
2010-01-25,23.406,23.506,22.866,23.371,740602,0
2010-01-26,23.127,23.506,23.021,23.386,1015771,0
2010-01-27,23.21,23.836,23.159,23.766,790984,0
2010-01-28,24.056,24.251,23.966,23.966,939569,0
2010-01-29,23.978,24.071,23.559,23.782,948346,0
2010-02-01,23.887,24.176,23.698,24.071,839292,0
2010-02-02,23.643,24.093,23.235,23.993,1837991,0
2010-02-03,23.986,24.032,23.399,23.659,861639,0
2010-02-04,23.414,23.736,23.278,23.457,1274332,0
2010-02-05,23.491,23.683,23.021,23.546,766311,0
2010-02-08,23.607,23.758,23.478,23.506,376908,0
2010-02-09,23.667,24.024,23.414,23.788,494957,0
2010-02-10,23.788,24.14,23.643,24.114,476420,0
2010-02-11,24.056,24.816,24.016,24.754,553634,0
2010-02-12,24.656,25.134,24.537,25.067,661861,0
2010-02-16,25.354,25.477,24.854,25.115,632373,0
2010-02-17,25.106,25.385,23.766,23.95,1931885,0
2010-02-18,24.215,24.548,23.993,24.442,946685,0
2010-02-19,24.482,24.847,24.336,24.77,729323,0
2010-02-22,24.742,24.96,24.656,24.776,332132,0
2010-02-23,24.776,24.824,24.428,24.578,696628,0
2010-02-24,24.571,24.967,24.571,24.762,715454,0
2010-02-25,24.292,24.809,24.176,24.784,860562,0
2010-02-26,24.854,25.256,24.709,25.127,1214373,0
2010-03-01,25.287,25.836,25.25,25.805,1118787,0
2010-03-02,25.866,26.11,25.645,25.712,766124,0
2010-03-03,25.652,25.812,25.127,25.242,948370,0
2010-03-04,25.115,25.127,24.793,24.967,887346,0
2010-03-05,25.25,25.592,25.134,25.362,586204,0
2010-03-08,25.5,25.622,24.876,24.876,1017861,0
2010-03-09,24.916,25.592,24.861,25.477,793856,0
2010-03-10,25.606,26.168,25.585,26.033,1022624,0
2010-03-11,26.077,26.239,25.836,26.217,447667,0
2010-03-12,26.376,26.749,25.685,25.943,796049,0
2010-03-15,25.819,26.177,25.819,26.132,563163,0
2010-03-16,26.292,26.604,26.155,26.438,613936,0
2010-03-17,26.438,27.097,26.438,26.901,623210,0
2010-03-18,27.007,27.068,26.627,26.741,395804,0
2010-03-19,26.879,26.961,26.421,26.497,571893,0
2010-03-22,26.209,26.635,26.026,26.389,853683,0
2010-03-23,26.389,26.55,26.315,26.467,320994,0
2010-03-24,26.284,26.338,25.508,25.669,744894,0
2010-03-25,25.888,26.069,25.698,25.919,513462,0
2010-03-26,26.056,26.056,25.342,25.5,701799,0
2010-03-29,25.745,25.812,25.577,25.798,561602,0
2010-03-30,25.888,26.168,25.774,25.95,530327,0
2010-03-31,25.927,26.284,25.805,25.964,532942,0
2010-04-01,26.077,26.338,25.752,25.858,624760,0
2010-04-05,26.011,26.033,25.752,26.003,619391,0
2010-04-06,26.019,26.132,25.79,25.819,477878,0
2010-04-07,25.72,25.972,25.448,25.705,501498,0
2010-04-08,25.767,25.934,25.22,25.705,506698,0
2010-04-09,25.622,25.691,25.354,25.669,858995,0
2010-04-12,25.676,26.033,25.622,25.904,443015,0
2010-04-13,25.919,25.995,25.598,25.836,716893,0
2010-04-14,25.964,26.119,25.805,26.063,860174,0
2010-04-15,25.956,26.467,25.904,26.43,807122,0
2010-04-16,26.467,26.62,25.843,25.964,1132772,0
2010-04-19,25.827,26.225,25.705,26.217,881731,0
2010-04-20,26.49,26.588,26.292,26.322,1031622,0
2010-04-21,26.421,26.482,26.162,26.331,980036,0
2010-04-22,26.094,26.81,26.094,26.756,805065,0
2010-04-23,26.761,26.993,26.653,26.8,1011524,0
2010-04-26,26.648,26.976,26.648,26.908,574483,0
2010-04-27,26.893,27.547,26.627,26.687,1697298,0
2010-04-28,27.037,27.381,26.231,26.474,1442452,0
2010-04-29,26.756,27.341,26.635,27.166,1069201,0
2010-04-30,27.282,27.424,26.846,27.089,1101414,0
2010-05-03,27.317,27.996,27.273,27.722,779934,0
2010-05-04,27.593,27.593,26.976,27.25,776567,0
2010-05-05,27.03,27.03,26.338,26.726,949345,0
2010-05-06,26.185,26.87,24.383,26.086,1230734,0
2010-05-07,26.361,26.535,25.524,26.185,1498371,0
2010-05-10,27.129,27.517,26.315,26.648,989737,0
2010-05-11,26.565,27.189,26.565,26.862,801122,0
2010-05-12,26.801,27.152,26.664,27.03,573599,0
2010-05-13,27.074,27.714,26.998,27.471,715068,0
2010-05-14,27.341,27.341,26.81,27.046,662268,0
2010-05-17,27.074,27.333,26.421,26.908,703526,0
2010-05-18,27.204,27.615,26.68,26.741,709295,0
2010-05-19,26.664,26.961,26.2,26.718,684194,0
2010-05-20,26.011,26.168,25.204,25.25,1164727,0
2010-05-21,24.77,25.897,24.496,25.858,952925,0
2010-05-24,25.759,25.913,25.554,25.569,305820,0
2010-05-25,24.944,25.613,24.336,25.606,1164750,0
2010-05-26,25.729,26.069,25.083,25.106,1221767,0
2010-05-27,25.561,26.192,25.554,25.979,837229,0
2010-05-28,25.827,26.338,25.712,25.888,672017,0
2010-06-01,25.866,26.664,25.645,25.858,771544,0
2010-06-02,26.2,27.023,26.162,27.007,823978,0
2010-06-03,26.991,27.29,26.817,27.212,708723,0
2010-06-04,26.734,26.825,25.964,26.077,948705,0
2010-06-07,26.231,26.52,26.019,26.056,726814,0
2010-06-08,26.185,26.217,25.622,26.019,892623,0
2010-06-09,26.292,26.879,26.255,26.497,679405,0
2010-06-10,26.777,27.333,26.726,27.333,473179,0
2010-06-11,27.007,27.204,26.846,27.197,439158,0
2010-06-14,27.509,27.767,27.282,27.341,568608,0
2010-06-15,27.654,27.929,27.539,27.89,558819,0
2010-06-16,27.913,27.996,27.539,27.827,517705,0
2010-06-17,27.988,27.988,27.609,27.822,537258,0
2010-06-18,27.706,27.964,27.699,27.851,554433,0
2010-06-21,28.195,28.215,27.539,27.714,794356,0
2010-06-22,27.896,28.042,27.454,27.463,676737,0
2010-06-23,27.39,27.509,27.16,27.356,554402,0
2010-06-24,27.381,27.381,26.794,26.87,727651,0
2010-06-25,26.87,27.097,26.604,26.756,566260,0
2010-06-28,26.642,26.77,26.268,26.627,1090718,0
2010-06-29,26.338,26.338,25.242,25.371,1201770,0
2010-06-30,25.223,25.268,24.726,24.921,1114696,0
2010-07-01,24.824,25.02,24.176,24.891,1289381,0
2010-07-02,25.264,25.417,24.52,24.793,625984,0
2010-07-06,25.127,25.295,24.604,24.876,696655,0
2010-07-07,24.816,25.561,24.742,25.524,743436,0
2010-07-08,25.843,25.904,25.592,25.866,597587,0
2010-07-09,26.155,26.346,25.858,25.972,571608,0
2010-07-12,25.858,26.094,25.547,25.95,378477,0
2010-07-13,26.26,26.786,26.209,26.664,633808,0
2010-07-14,26.68,26.879,26.55,26.656,1011842,0
2010-07-15,26.627,27.023,26.162,26.93,1076250,0
2010-07-16,26.817,26.839,26.077,26.155,674426,0
2010-07-19,26.168,26.703,26.094,26.557,758794,0
2010-07-20,26.268,26.839,26.268,26.817,448880,0
2010-07-21,27.046,27.121,26.557,26.734,354367,0
2010-07-22,26.991,27.433,26.923,27.014,482485,0
2010-07-23,26.998,27.39,26.77,27.227,461801,0
2010-07-26,27.44,28.14,27.349,27.706,609431,0
2010-07-27,28.026,28.08,26.703,27.097,876110,0
2010-07-28,26.68,26.786,26.003,26.069,789403,0
2010-07-29,26.255,26.389,25.652,26.026,541353,0
2010-07-30,25.858,26.656,25.819,26.413,743400,0
2010-08-02,26.703,26.991,26.611,26.908,492025,0
2010-08-03,26.908,26.908,26.642,26.749,335560,0
2010-08-04,26.954,27.129,26.832,26.954,337024,0
2010-08-05,26.961,27.295,26.954,27.144,437439,0
2010-08-06,26.939,26.939,26.43,26.695,344104,0
2010-08-09,26.923,26.947,26.642,26.741,200326,0
2010-08-10,26.528,26.901,26.354,26.786,262155,0
2010-08-11,26.421,26.451,26.162,26.231,303556,0
2010-08-12,25.964,26.893,25.819,26.862,572983,0
2010-08-13,26.794,26.893,26.49,26.718,337779,0
2010-08-16,26.62,26.718,26.148,26.535,311186,0
2010-08-17,26.749,27.29,26.557,27.113,316371,0
2010-08-18,27.189,27.57,26.794,27.496,433384,0
2010-08-19,27.304,27.463,26.984,27.138,408190,0
2010-08-20,27.014,27.204,26.726,27.152,181695,0
2010-08-23,27.212,27.433,27.046,27.325,319852,0
2010-08-24,27.014,27.418,26.656,27.282,714209,0
2010-08-25,26.825,27.054,26.192,26.52,883023,0
2010-08-26,26.62,26.998,26.315,26.543,952935,0
2010-08-27,26.642,27.517,26.361,27.266,885715,0
2010-08-30,27.259,27.282,26.77,26.854,465865,0
2010-08-31,26.761,27.161,26.392,26.486,720144,0
2010-09-01,26.908,27.129,26.741,26.839,528099,0
2010-09-02,27.023,27.219,26.908,27.138,326647,0
2010-09-03,27.517,27.798,27.317,27.683,350622,0
2010-09-07,27.539,27.539,27.121,27.259,307143,0
2010-09-08,27.356,27.615,27.317,27.39,341651,0
2010-09-09,27.706,27.706,27.089,27.243,255872,0
2010-09-10,27.152,27.418,27.105,27.295,303964,0
2010-09-13,27.523,28.005,27.273,27.807,604644,0
2010-09-14,27.922,28.247,27.639,27.654,441600,0
2010-09-15,27.662,27.904,27.487,27.654,351020,0
2010-09-16,27.562,28.749,27.517,28.651,1533269,0
2010-09-17,28.794,28.892,28.224,28.366,630045,0
2010-09-20,28.383,29.031,28.269,28.756,427199,0
2010-09-21,28.734,29.046,28.663,28.773,596156,0
2010-09-22,28.787,29.068,28.424,28.582,411720,0
2010-09-23,28.415,28.779,28.202,28.529,558966,0
2010-09-24,28.863,29.031,28.794,28.976,423786,0
2010-09-27,29.039,29.16,28.663,28.697,402301,0
2010-09-28,28.671,28.773,28.187,28.679,455149,0
2010-09-29,28.637,28.794,28.452,28.651,304539,0
2010-09-30,28.837,28.923,28.153,28.474,558912,0
2010-10-01,28.538,28.756,28.241,28.447,468664,0
2010-10-04,28.447,28.968,28.366,28.871,772980,0
2010-10-05,29.06,29.228,28.991,29.228,359920,0
2010-10-06,29.191,29.501,28.983,29.441,401479,0
2010-10-07,29.509,29.998,29.328,29.792,768621,0
2010-10-08,29.739,30.019,29.572,29.868,539570,0
2010-10-11,30.042,30.141,29.822,30.034,211591,0
2010-10-12,29.98,30.544,29.876,30.508,587615,0
2010-10-13,30.566,30.917,30.291,30.385,589690,0
2010-10-14,30.407,30.688,30.042,30.324,493542,0
2010-10-15,30.491,30.575,29.814,29.989,558624,0
2010-10-18,29.837,30.645,29.587,30.605,494259,0
2010-10-19,29.898,30.3,29.86,30.119,543213,0
2010-10-20,30.269,30.316,29.944,29.998,520450,0
2010-10-21,30.178,30.316,29.745,29.837,519465,0
2010-10-22,29.928,30.377,29.837,30.361,373300,0
2010-10-25,30.469,31.052,30.316,30.801,546742,0
2010-10-26,29.365,29.487,28.224,28.317,2051924,0
2010-10-27,28.019,28.019,27.25,27.41,1325203,0
2010-10-28,27.539,28.042,27.282,27.631,1152178,0
2010-10-29,27.719,28.049,27.632,27.727,527291,0
2010-11-01,27.95,28.207,27.577,27.691,681300,0
2010-11-02,27.935,27.942,27.447,27.615,423903,0
2010-11-03,27.646,27.646,27.121,27.585,801908,0
2010-11-04,27.851,27.942,27.631,27.807,499004,0
2010-11-05,27.964,28.127,27.798,27.798,708685,0
2010-11-08,27.822,27.822,27.397,27.523,373640,0
2010-11-09,27.714,27.722,27.243,27.356,293987,0
2010-11-10,27.463,27.783,27.317,27.683,417371,0
2010-11-11,27.622,27.874,27.44,27.844,410549,0
2010-11-12,27.6,28.019,27.397,27.523,414367,0
2010-11-15,27.922,28.202,27.751,28.012,627389,0
2010-11-16,27.57,27.751,27.212,27.418,575541,0
2010-11-17,27.333,27.503,27.166,27.39,468477,0
2010-11-18,27.646,27.929,27.487,27.622,365457,0
2010-11-19,27.654,27.814,27.266,27.76,521417,0
2010-11-22,27.677,27.858,27.44,27.615,409207,0
2010-11-23,27.44,27.496,27.089,27.138,303458,0
2010-11-24,27.397,27.615,27.356,27.503,313960,0
2010-11-26,27.03,27.183,26.862,27.166,209934,0
2010-11-29,27.06,27.304,26.885,27.259,374199,0
2010-11-30,26.977,27.369,26.776,26.948,589853,0
2010-12-01,27.381,27.553,27.007,27.113,504344,0
2010-12-02,27.31,27.722,27.197,27.356,611784,0
2010-12-03,27.317,27.341,26.255,26.588,961818,0
2010-12-06,26.396,26.703,26.033,26.695,704851,0
2010-12-07,26.862,26.923,26.155,26.192,647715,0
2010-12-08,26.315,26.741,26.26,26.656,425824,0
2010-12-09,26.915,27.014,26.474,26.711,440081,0
2010-12-10,26.635,26.862,26.572,26.77,341014,0
2010-12-13,26.893,26.969,26.306,26.338,458472,0
2010-12-14,26.338,26.369,25.934,26.026,624414,0
2010-12-15,25.987,26.063,25.783,25.956,534392,0
2010-12-16,26.026,26.372,25.924,26.069,470565,0
2010-12-17,25.888,26.011,25.669,25.956,695962,0
2010-12-20,25.964,26.177,25.805,25.843,653822,0
2010-12-21,25.805,25.897,25.637,25.737,843495,0
2010-12-22,25.879,25.879,25.661,25.767,483095,0
2010-12-23,25.767,26.2,25.767,25.972,393927,0
2010-12-27,25.927,26.049,25.759,25.767,330305,0
2010-12-28,25.919,26.126,25.798,26.049,261495,0
2010-12-29,26.161,26.35,26.139,26.261,284364,0
2010-12-30,26.317,26.542,26.317,26.455,303595,0
2010-12-31,26.403,26.577,26.35,26.35,242908,0
2011-01-03,26.474,26.506,26.346,26.446,325328,0
2011-01-04,26.458,26.474,25.972,26.185,743037,0
2011-01-05,26.069,26.467,26.026,26.451,523633,0
2011-01-06,26.497,26.557,26.292,26.458,534206,0
2011-01-07,26.611,26.718,26.451,26.528,410344,0
2011-01-10,26.361,26.396,26.086,26.306,842454,0
2011-01-11,26.421,26.68,26.276,26.68,513518,0
2011-01-12,26.817,27.089,26.718,27.06,505404,0
2011-01-13,27.068,27.913,27.037,27.532,714573,0
2011-01-14,27.454,27.691,27.243,27.662,471203,0
2011-01-18,27.654,27.699,27.424,27.547,339619,0
2011-01-19,27.463,27.662,26.984,27.183,903634,0
2011-01-20,27.007,27.243,26.885,27.204,685714,0
2011-01-21,27.372,27.463,26.901,27.152,502311,0
2011-01-24,27.219,27.433,27.023,27.129,342741,0
2011-01-25,26.961,27.097,26.726,26.854,1358314,0
2011-01-26,26.817,26.862,26.338,26.543,1123287,0
2011-01-27,26.506,26.81,26.396,26.642,552382,0
2011-01-28,26.506,26.604,26.248,26.446,911608,0
2011-01-31,26.458,26.688,26.394,26.562,621616,0
2011-02-01,26.77,26.954,26.726,26.87,446139,0
2011-02-02,26.801,27.023,26.801,26.87,378607,0
2011-02-03,26.87,27.03,26.817,26.961,363759,0
2011-02-04,27.054,27.691,26.588,27.662,954766,0
2011-02-07,27.662,27.691,26.825,26.923,718970,0
2011-02-08,26.923,26.991,26.703,26.954,507512,0
2011-02-09,26.87,27.023,26.627,26.794,579441,0
2011-02-10,26.761,26.916,26.377,26.525,553819,0
2011-02-11,26.458,26.635,26.438,26.543,462737,0
2011-02-14,26.543,26.543,26.248,26.382,363518,0
2011-02-15,26.346,27.097,26.276,26.777,1086681,0
2011-02-16,26.389,27.669,26.077,27.273,2520614,0
2011-02-18,27.138,27.212,26.801,26.915,608083,0
2011-02-22,26.854,26.915,26.299,26.43,679572,0
2011-02-23,26.361,26.52,26.042,26.338,1574420,0
2011-02-24,26.467,26.642,26.292,26.467,673337,0
2011-02-25,26.516,26.701,26.501,26.701,439614,0
2011-02-28,26.798,26.947,26.697,26.852,421647,0
2011-03-01,26.862,26.893,26.584,26.708,417458,0
2011-03-02,26.678,26.846,26.678,26.724,403676,0
2011-03-03,26.776,26.879,26.732,26.838,379486,0
2011-03-04,26.832,26.87,26.442,26.593,437201,0
2011-03-07,26.565,26.687,26.056,26.185,680591,0
2011-03-08,26.249,26.653,26.069,26.608,452915,0
2011-03-09,26.755,27.008,26.67,26.761,626179,0
2011-03-10,26.625,26.701,26.392,26.392,623318,0
2011-03-11,26.284,26.617,26.249,26.57,425286,0
2011-03-14,26.433,26.442,26.217,26.377,470276,0
2011-03-15,25.779,26.293,25.615,26.155,752362,0
2011-03-16,26.032,26.453,25.848,26.076,888515,0
2011-03-17,26.455,26.621,26.294,26.455,538048,0
2011-03-18,26.602,26.701,26.193,26.299,521321,0
2011-03-21,26.67,26.948,26.584,26.809,350730,0
2011-03-22,26.838,27.214,26.776,27.015,516667,0
2011-03-23,26.993,27.362,26.885,27.278,536745,0
2011-03-24,27.378,27.553,27.223,27.469,379444,0
2011-03-25,27.547,27.809,27.494,27.67,448686,0
2011-03-28,27.677,27.816,27.501,27.577,327801,0
2011-03-29,27.639,27.969,27.577,27.877,447236,0
2011-03-30,28.084,28.291,28.032,28.038,779850,0
2011-03-31,28.207,28.296,27.86,27.986,771504,0
2011-04-01,28.261,28.448,27.954,28.053,390754,0
2011-04-04,28.069,28.084,27.692,27.792,511969,0
2011-04-05,27.792,28.061,27.762,28.023,338278,0
2011-04-06,28.317,28.34,27.946,28.023,384114,0
2011-04-07,28.001,28.032,27.609,27.647,389974,0
2011-04-08,27.829,27.869,27.639,27.731,220545,0
2011-04-11,27.731,28.001,27.662,27.816,298289,0
2011-04-12,27.615,28.069,27.585,27.969,367970,0
2011-04-13,28.046,28.069,27.785,27.992,269464,0
2011-04-14,27.692,27.861,27.402,27.8,561014,0
2011-04-15,27.615,27.785,27.547,27.67,402745,0
2011-04-18,27.486,27.854,27.293,27.731,487404,0
2011-04-19,27.809,27.816,27.547,27.647,299284,0
2011-04-20,27.861,28.009,27.809,27.869,279030,0
2011-04-21,28.009,28.053,27.692,27.747,348702,0
2011-04-25,27.785,27.877,27.631,27.677,400362,0
2011-04-26,27.8,28.131,27.723,28.084,522025,0
2011-04-27,28.282,28.675,28.282,28.577,542855,0
2011-04-28,28.508,28.624,28.169,28.482,455111,0
2011-04-29,28.305,29.088,28.296,29.088,554743,0
2011-05-02,29.024,29.34,28.99,29.068,439899,0
2011-05-03,29.066,29.073,28.258,28.432,663415,0
2011-05-04,28.384,28.425,28.131,28.223,457038,0
2011-05-05,27.948,28.094,27.683,27.939,544810,0
2011-05-06,28.309,28.467,27.931,28.061,474706,0
2011-05-09,28.138,28.416,27.847,28.384,531557,0
2011-05-10,28.5,28.606,28.291,28.589,647719,0
2011-05-11,28.523,28.676,28.142,28.266,353693,0
2011-05-12,28.185,28.44,27.809,28.332,502306,0
2011-05-13,28.231,28.448,28.131,28.407,365147,0
2011-05-16,28.268,28.346,28.1,28.169,375544,0
2011-05-17,28.069,28.693,28.032,28.569,484018,0
2011-05-18,28.584,29.129,28.425,29.085,514662,0
2011-05-19,29.192,29.792,29.185,29.732,751129,0
2011-05-20,29.464,29.951,29.376,29.811,562673,0
2011-05-23,29.478,29.478,29.185,29.261,319186,0
2011-05-24,29.375,29.8,29.375,29.399,449331,0
2011-05-25,29.176,29.36,29.108,29.308,399951,0
2011-05-26,29.253,29.322,28.99,29.129,492975,0
2011-05-27,29.268,29.499,29.135,29.175,506808,0
2011-05-31,29.609,29.711,29.264,29.397,377548,0
2011-06-01,29.353,29.562,29.039,29.068,428881,0
2011-06-02,28.995,29.106,28.71,28.971,419827,0
2011-06-03,28.577,28.786,28.357,28.685,515247,0
2011-06-06,28.732,28.834,28.531,28.661,806157,0
2011-06-07,28.802,29.431,28.732,29.183,525031,0
2011-06-08,28.965,29.313,28.834,28.951,441576,0
2011-06-09,29.028,29.34,28.887,29.229,369564,0
2011-06-10,29.237,29.252,28.732,28.794,613454,0
2011-06-13,28.855,28.893,28.382,28.548,451746,0
2011-06-14,28.818,28.893,28.458,28.772,277675,0
2011-06-15,28.569,28.685,28.127,28.258,411516,0
2011-06-16,27.975,28.26,27.961,28.111,262780,0
2011-06-17,28.25,28.345,27.977,28.026,525737,0
2011-06-20,27.948,28.598,27.933,28.481,485089,0
2011-06-21,28.676,29.407,28.676,29.276,421201,0
2011-06-22,29.261,29.486,29.051,29.244,312925,0
2011-06-23,28.872,29.043,28.633,29.021,354297,0
2011-06-24,29.051,29.276,28.864,29.082,461177,0
2011-06-27,29.082,29.15,28.918,29.09,212468,0
2011-06-28,29.143,29.578,29.143,29.431,216751,0
2011-06-29,29.693,30.183,29.601,30.03,406475,0
2011-06-30,30.154,30.767,30.154,30.685,582418,0
2011-07-01,30.651,30.844,30.362,30.83,174767,0
2011-07-05,31.032,31.598,31.024,31.35,543566,0
2011-07-06,31.247,31.317,30.897,31.122,378735,0
2011-07-07,31.373,31.373,30.471,30.665,672555,0
2011-07-08,30.519,30.844,30.448,30.795,390536,0
2011-07-11,30.644,30.665,30.138,30.347,814652,0
2011-07-12,30.159,31.217,30.152,31.039,799800,0
2011-07-13,30.976,31.581,30.976,31.147,1190462,0
2011-07-14,31.342,31.513,31.177,31.224,760318,0
2011-07-15,31.536,31.572,30.813,30.984,525166,0
2011-07-18,30.636,30.75,30.214,30.644,363388,0
2011-07-19,30.897,31.437,30.855,31.091,293836,0
2011-07-20,31.067,31.241,30.455,30.672,512160,0
2011-07-21,30.822,31.224,30.783,31.039,492454,0
2011-07-22,30.936,31.31,30.866,31.06,529352,0
2011-07-25,31.076,31.124,30.914,31.046,361431,0
2011-07-26,30.778,30.778,29.412,30.032,1101766,0
2011-07-27,29.888,30.159,29.548,29.578,613307,0
2011-07-28,29.586,30.401,29.436,30.024,764044,0
2011-07-29,29.755,30.024,29.554,29.631,956643,0
2011-08-01,30.021,30.051,29.307,29.641,384111,0
2011-08-02,29.327,29.797,28.952,29.357,968104,0
2011-08-03,29.346,29.896,29.057,29.743,922046,0
2011-08-04,29.428,29.513,28.087,28.174,1436500,0
2011-08-05,28.357,28.724,27.568,28.481,1949955,0
2011-08-08,27.676,28.049,27.015,27.109,1624544,0
2011-08-09,27.39,28.21,26.722,28.173,1747779,0
2011-08-10,27.762,28.087,27.357,27.528,1160760,0
2011-08-11,27.691,29.499,27.676,28.872,1393767,0
2011-08-12,29.097,29.191,28.523,28.624,805200,0
2011-08-15,28.739,29.772,28.716,29.572,397849,0
2011-08-16,29.376,29.384,29.012,29.229,489202,0
2011-08-17,29.34,29.689,29.175,29.237,509888,0
2011-08-18,28.25,28.872,28.173,28.763,706244,0
2011-08-19,28.607,29.331,28.515,28.598,594118,0
2011-08-22,29.097,29.214,28.864,28.965,707221,0
2011-08-23,29.09,29.641,29.028,29.626,559504,0
2011-08-24,29.587,30.044,29.368,29.507,683952,0
2011-08-25,29.61,29.919,28.971,29.175,655799,0
2011-08-26,29.099,29.513,28.784,29.357,411393,0
2011-08-29,29.727,30.146,29.564,29.903,370039,0
2011-08-30,29.719,30.152,29.626,30.005,416154,0
2011-08-31,30.086,30.354,29.967,30.197,793290,0
2011-09-01,30.138,30.672,29.99,30.068,707734,0
2011-09-02,29.444,30.246,29.444,29.967,366167,0
2011-09-06,29.295,29.365,28.84,29.286,612274,0
2011-09-07,29.419,30.103,29.412,29.93,376640,0
2011-09-08,29.662,30.322,29.662,30.072,488973,0
2011-09-09,29.744,30.142,29.336,29.452,863201,0
2011-09-12,29.202,29.452,28.818,29.076,597108,0
2011-09-13,29.279,30.164,29.129,29.914,632743,0
2011-09-14,29.899,30.917,29.851,30.597,601034,0
2011-09-15,30.904,31.014,30.353,30.494,475391,0
2011-09-16,30.503,30.611,29.812,29.993,680793,0
2011-09-19,29.468,29.693,29.256,29.381,539397,0
2011-09-20,29.272,29.372,28.738,28.825,698057,0
2011-09-21,28.825,28.825,27.813,27.852,526281,0
2011-09-22,26.864,27.711,26.464,27.57,1109498,0
2011-09-23,27.735,27.954,27.281,27.4,504008,0
2011-09-26,27.476,27.656,26.777,27.036,746880,0
2011-09-27,27.703,27.749,27.304,27.357,476266,0
2011-09-28,27.443,27.485,26.581,26.622,588443,0
2011-09-29,27.107,27.281,26.181,26.731,613291,0
2011-09-30,26.347,27.122,26.305,26.827,511460,0
2011-10-03,26.684,27.036,26.495,26.543,784703,0
2011-10-04,26.15,26.253,25.305,25.883,1267637,0
2011-10-05,25.798,26.315,25.744,26.253,689933,0
2011-10-06,26.165,26.818,25.767,26.747,552031,0
2011-10-07,27.005,27.405,26.315,26.566,729060,0
2011-10-10,26.95,27.265,26.902,27.154,258047,0
2011-10-11,27.099,27.391,26.902,27.257,437466,0
2011-10-12,27.835,28.229,27.594,28.064,672212,0
2011-10-13,28.071,28.071,27.476,27.766,496231,0
2011-10-14,28.111,28.245,27.86,28.064,325630,0
2011-10-17,28.071,28.274,27.813,27.946,316426,0
2011-10-18,27.907,28.753,27.781,28.504,620532,0
2011-10-19,28.612,28.722,27.86,27.946,401021,0
2011-10-20,27.946,28.166,27.641,27.946,519594,0
2011-10-21,28.251,28.324,27.844,27.907,360354,0
2011-10-24,28.025,28.087,27.813,27.931,459324,0
2011-10-25,27.663,27.986,27.424,27.464,860166,0
2011-10-26,27.822,28.245,27.656,27.969,729736,0
2011-10-27,28.708,28.927,28.212,28.715,847276,0
2011-10-28,28.738,29.029,28.434,28.659,445864,0
2011-10-31,28.591,29.177,28.507,28.507,670756,0
2011-11-01,27.781,28.407,27.583,27.977,727110,0
2011-11-02,28.347,28.988,28.198,28.359,488137,0
2011-11-03,28.739,29.159,28.46,29.08,448528,0
2011-11-04,28.786,29.207,28.786,29.088,370594,0
2011-11-07,29.076,29.513,29.044,29.468,335497,0
2011-11-08,29.436,29.64,29.318,29.6,285419,0
2011-11-09,29.008,29.326,28.913,28.93,410229,0
2011-11-10,28.963,29.293,28.716,29.223,376270,0
2011-11-11,29.286,29.52,29.209,29.419,233956,0
2011-11-14,29.256,29.365,28.73,28.927,395258,0
2011-11-15,28.753,28.761,28.495,28.527,403296,0
2011-11-16,28.157,28.504,28.018,28.22,348139,0
2011-11-17,28.142,28.29,27.632,27.827,435696,0
2011-11-18,27.931,28.055,27.57,27.703,345473,0
2011-11-21,27.485,27.735,27.436,27.641,350508,0
2011-11-22,27.632,28.183,27.562,27.844,424012,0
2011-11-23,27.562,27.632,27.295,27.413,338979,0
2011-11-25,27.298,27.568,27.163,27.298,213151,0
2011-11-28,27.946,28.409,27.868,27.993,454415,0
2011-11-29,28.12,28.353,28.018,28.071,392196,0
2011-11-30,28.769,29.245,28.727,29.036,489079,0
2011-12-01,29.058,29.389,29.013,29.272,399303,0
2011-12-02,29.452,29.477,28.666,28.819,505009,0
2011-12-05,29.041,29.08,28.55,28.755,376408,0
2011-12-06,28.85,28.913,28.535,28.747,207079,0
2011-12-07,28.683,29.126,28.407,29.017,380172,0
2011-12-08,28.913,29.08,28.207,28.286,378676,0
2011-12-09,28.201,28.391,27.955,28.329,438533,0
2011-12-12,28.004,28.674,27.925,28.573,403411,0
2011-12-13,28.565,29.017,28.027,28.256,448304,0
2011-12-14,28.224,28.55,28.13,28.433,434042,0
2011-12-15,28.723,28.812,28.215,28.364,319373,0
2011-12-16,28.357,28.763,28.019,28.067,1236085,0
2011-12-19,28.194,28.904,28.144,28.778,718496,0
2011-12-20,28.938,29.412,28.93,29.364,418929,0
2011-12-21,29.364,29.981,29.245,29.776,602898,0
2011-12-22,29.91,30.315,29.664,30.246,364127,0
2011-12-23,30.323,30.515,30.211,30.298,199333,0
2011-12-27,30.197,30.506,30.135,30.362,68891,0
2011-12-28,30.197,30.378,29.84,30.045,209581,0
2011-12-29,30.014,30.307,29.831,30.273,339478,0
2011-12-30,30.26,30.716,30.209,30.486,271728,0
2012-01-03,30.877,31.225,30.298,30.551,532119,0
2012-01-04,30.441,30.678,30.323,30.369,472555,0
2012-01-05,30.369,30.624,30.108,30.607,720552,0
2012-01-06,30.481,30.576,29.824,29.999,531314,0
2012-01-09,29.902,30.086,29.389,30.045,539521,0
2012-01-10,30.307,30.481,30.101,30.154,302315,0
2012-01-11,30.227,30.28,29.99,30.135,330654,0
2012-01-12,30.205,30.585,29.902,30.141,329106,0
2012-01-13,29.999,30.014,29.538,29.61,407417,0
2012-01-17,30.002,30.113,29.592,29.826,579019,0
2012-01-18,29.856,30.649,29.831,30.402,671799,0
2012-01-19,30.481,31.058,30.465,30.783,293801,0
2012-01-20,30.641,30.845,30.522,30.831,273881,0
2012-01-23,31.073,31.336,30.989,31.264,421776,0
2012-01-24,30.972,31.091,30.395,30.663,408252,0
2012-01-25,30.649,30.932,30.456,30.91,282046,0
2012-01-26,30.972,31.108,30.804,30.831,269028,0
2012-01-27,30.678,30.783,30.362,30.441,520088,0
2012-01-30,30.254,30.783,30.07,30.656,468252,0
2012-01-31,30.864,31.04,30.168,30.441,421154,0
2012-02-01,30.544,30.712,30.197,30.473,422188,0
2012-02-02,30.386,30.742,30.386,30.615,296081,0
2012-02-03,30.758,31.13,30.649,30.804,394873,0
2012-02-06,30.522,30.528,30.101,30.266,439692,0
2012-02-07,30.171,30.649,30.07,30.481,324148,0
2012-02-08,30.536,30.785,30.296,30.425,256091,0
2012-02-09,30.368,30.779,30.287,30.395,558132,0
2012-02-10,30.141,30.141,29.444,29.601,690294,0
2012-02-13,29.767,29.902,29.547,29.751,375554,0
2012-02-14,29.705,29.902,29.587,29.886,531127,0
2012-02-15,29.975,30.236,29.776,29.918,356024,0
2012-02-16,29.959,30.126,29.722,29.895,414666,0
2012-02-17,29.895,30.347,29.848,30.141,304909,0
2012-02-21,30.179,30.395,29.824,30.006,428332,0
2012-02-22,30.236,30.354,29.816,30.188,511776,0
2012-02-23,30.246,30.266,30.014,30.261,278768,0
2012-02-24,30.26,30.515,30.123,30.234,283538,0
2012-02-27,30.163,30.298,29.816,30.117,340197,0
2012-02-28,30.236,30.332,30.07,30.141,297859,0
2012-02-29,30.34,30.532,30.159,30.322,514229,0
2012-03-01,30.418,30.72,30.347,30.544,391221,0
2012-03-02,30.561,30.841,30.434,30.536,374579,0
2012-03-05,30.34,30.649,30.205,30.559,315201,0
2012-03-06,30.339,30.665,30.138,30.225,530977,0
2012-03-07,30.106,30.346,29.883,30.202,232510,0
2012-03-08,30.536,30.536,30.082,30.346,497910,0
2012-03-09,30.498,30.608,30.346,30.466,359265,0
2012-03-12,30.425,30.696,30.314,30.672,332559,0
2012-03-13,30.665,31.626,30.634,31.506,650658,0
2012-03-14,31.506,31.665,30.753,30.936,594453,0
2012-03-15,30.761,31.417,30.706,31.098,521705,0
2012-03-16,31.138,31.506,31.071,31.202,535549,0
2012-03-19,30.969,31.576,30.882,31.291,521892,0
2012-03-20,31.162,31.162,30.68,30.969,413698,0
2012-03-21,30.921,30.993,30.651,30.696,395993,0
2012-03-22,30.441,30.601,30.322,30.536,395854,0
2012-03-23,30.536,30.688,30.434,30.665,329885,0
2012-03-26,30.864,31.21,30.771,31.122,333272,0
2012-03-27,31.144,31.144,30.737,30.936,295663,0
2012-03-28,30.913,31.417,30.913,31.337,444958,0
2012-03-29,31.169,31.464,30.761,31.442,720603,0
2012-03-30,31.491,31.899,31.311,31.753,681527,0
2012-04-02,31.665,32.457,31.585,32.328,573203,0
2012-04-03,32.306,32.409,31.792,32.017,515834,0
2012-04-04,31.626,32.175,31.609,32.034,476067,0
2012-04-05,31.992,32.218,31.64,31.792,328332,0
2012-04-09,31.384,31.531,31.274,31.434,268863,0
2012-04-10,31.265,31.312,30.834,30.951,461814,0
2012-04-11,31.027,31.767,30.986,31.602,482614,0
2012-04-12,31.728,32.266,31.712,32.094,441893,0
2012-04-13,32.051,32.088,31.464,31.704,503402,0
2012-04-16,31.712,32.051,31.617,31.697,407006,0
2012-04-17,32.074,32.457,31.969,32.209,475431,0
2012-04-18,32.079,32.424,32.026,32.074,462270,0
2012-04-19,32.094,32.162,31.609,31.85,562952,0
2012-04-20,32.034,32.074,31.649,31.721,461174,0
2012-04-23,31.328,31.538,30.921,31.479,500404,0
2012-04-24,31.497,31.954,31.242,31.559,466787,0
2012-04-25,30.417,30.594,29.162,29.946,1926745,0
2012-04-26,29.81,29.929,29.601,29.696,609371,0
2012-04-27,29.883,30.033,29.786,29.953,513709,0
2012-04-30,29.888,29.972,29.677,29.858,370120,0
2012-05-01,29.85,30.065,29.706,29.752,485538,0
2012-05-02,29.586,29.818,29.377,29.691,695834,0
2012-05-03,29.771,29.916,29.407,29.666,781175,0
2012-05-04,29.484,29.528,29.083,29.114,984005,0
2012-05-07,29.042,29.369,28.938,29.331,577408,0
2012-05-08,29.128,29.128,28.443,28.905,577412,0
2012-05-09,28.583,28.776,28.459,28.502,513510,0
2012-05-10,28.519,28.655,28.333,28.535,511481,0
2012-05-11,28.457,28.968,28.45,28.777,392393,0
2012-05-14,28.531,28.6,28.153,28.315,521646,0
2012-05-15,28.258,28.771,28.153,28.498,487871,0
2012-05-16,28.419,28.626,28.298,28.339,371331,0
2012-05-17,28.324,28.45,28.169,28.169,523044,0
2012-05-18,28.41,28.435,28.106,28.162,286657,0
2012-05-21,28.138,28.353,28.003,28.315,170251,0
2012-05-22,28.307,28.672,28.265,28.419,295416,0
2012-05-23,28.242,28.307,27.954,28.265,311687,0
2012-05-24,28.324,28.359,28.066,28.153,258751,0
2012-05-25,28.468,28.743,28.388,28.422,358488,0
2012-05-29,28.626,28.626,27.969,28.115,455434,0
2012-05-30,27.85,28.012,27.714,27.826,367072,0
2012-05-31,27.855,27.923,27.315,27.438,654195,0
2012-06-01,27.175,27.264,26.924,27.021,336386,0
2012-06-04,26.986,27.147,26.857,27.114,400045,0
2012-06-05,27.029,27.158,26.876,27.15,231212,0
2012-06-06,27.352,27.732,27.264,27.732,256928,0
2012-06-07,28.001,28.144,27.814,27.854,340467,0
2012-06-08,27.781,27.837,27.394,27.627,274170,0
2012-06-11,27.748,28.009,27.409,27.409,289147,0
2012-06-12,27.506,27.644,27.175,27.515,316537,0
2012-06-13,27.571,28.113,27.449,27.562,357337,0
2012-06-14,27.668,28.162,27.378,27.992,446956,0
2012-06-15,28.041,28.483,27.975,28.309,485252,0
2012-06-18,28.129,28.818,28.033,28.67,445460,0
2012-06-19,28.841,29.503,28.784,29.294,411570,0
2012-06-20,29.303,29.741,29.101,29.536,434154,0
2012-06-21,29.303,29.489,28.483,28.526,506755,0
2012-06-22,28.761,29.085,28.597,28.825,526151,0
2012-06-25,28.648,28.985,28.483,28.712,262988,0
2012-06-26,28.662,29.181,28.526,29.14,474614,0
2012-06-27,29.051,29.263,28.882,28.931,207525,0
2012-06-28,28.727,29.101,28.34,28.931,410908,0
2012-06-29,29.589,29.652,29.128,29.302,225256,0
2012-07-02,29.294,29.619,29.279,29.578,78290,0
2012-07-03,29.432,30.072,29.423,29.65,424898,0
2012-07-05,30.095,30.151,29.593,29.885,506468,0
2012-07-06,29.829,29.878,29.513,29.754,293286,0
2012-07-09,29.587,29.683,29.415,29.656,178124,0
2012-07-10,29.708,29.967,29.619,29.716,330784,0
2012-07-11,29.666,29.892,29.457,29.683,231147,0
2012-07-12,29.619,29.771,29.27,29.698,241177,0
2012-07-13,29.78,30.088,29.754,30.054,209416,0
2012-07-16,30.047,30.435,29.943,30.362,286317,0
2012-07-17,30.369,30.564,30.121,30.379,268390,0
2012-07-18,30.216,30.379,30.061,30.289,248078,0
2012-07-19,30.243,30.484,30.151,30.475,245269,0
2012-07-20,30.251,30.306,30.054,30.121,325496,0
2012-07-23,29.643,29.981,29.367,29.634,463378,0
2012-07-24,30.192,31.345,30.192,30.943,950471,0
2012-07-25,31.035,31.301,30.743,31.26,459757,0
2012-07-26,31.657,31.747,30.986,31.309,500440,0
2012-07-27,31.462,31.836,31.351,31.69,378202,0
2012-07-30,31.64,32.064,31.64,32.012,272748,0
2012-07-31,31.909,32.078,31.728,31.728,238680,0
2012-08-01,31.909,32.209,31.804,31.836,216480,0
2012-08-02,31.623,32.057,31.555,31.753,257364,0
2012-08-03,32.146,32.353,32.092,32.173,276847,0
2012-08-06,32.173,32.328,31.964,32.064,104801,0
2012-08-07,32.232,32.749,32.224,32.581,628539,0
2012-08-08,32.572,32.84,32.191,32.239,584628,0
2012-08-09,32.337,32.833,32.282,32.553,284261,0
2012-08-10,32.475,32.943,32.41,32.922,307180,0
2012-08-13,32.855,33.002,32.676,32.96,171749,0
2012-08-14,32.978,33.123,32.79,33.031,333359,0
2012-08-15,33.009,33.204,32.912,33.137,239726,0
2012-08-16,33.162,33.213,32.686,32.766,252282,0
2012-08-17,32.694,33.031,32.247,32.986,156080,0
2012-08-20,32.978,33.213,32.928,33.002,250642,0
2012-08-21,33.114,33.266,32.553,32.669,276924,0
2012-08-22,32.328,32.79,32.288,32.466,194540,0
2012-08-23,32.516,32.645,32.337,32.563,167566,0
2012-08-24,32.495,32.879,32.374,32.726,185701,0
2012-08-27,32.726,32.978,32.717,32.773,220269,0
2012-08-28,32.905,33.009,32.605,32.686,234186,0
2012-08-29,32.79,33.098,32.645,33.066,231704,0
2012-08-30,32.96,32.986,32.636,32.887,190813,0
2012-08-31,33.034,33.191,32.594,32.685,332312,0
2012-09-04,32.694,32.834,32.389,32.708,238091,0
2012-09-05,32.547,32.694,31.892,32.587,328804,0
2012-09-06,32.79,33.354,32.79,33.262,390691,0
2012-09-07,33.307,33.477,33.158,33.362,349539,0
2012-09-10,33.394,33.624,33.218,33.421,219406,0
2012-09-11,33.616,33.876,33.51,33.55,263183,0
2012-09-12,33.885,34.531,33.846,34.107,475372,0
2012-09-13,34.08,34.466,34.08,34.261,395116,0
2012-09-14,34.441,34.441,33.894,34.009,222554,0
2012-09-17,33.903,33.975,33.437,33.55,314401,0
2012-09-18,33.65,33.739,33.158,33.444,289494,0
2012-09-19,33.337,33.444,33.017,33.239,383946,0
2012-09-20,32.971,33.191,32.945,33.141,138727,0
2012-09-21,33.166,33.316,32.945,33.149,433962,0
2012-09-24,32.945,33.239,32.799,33.044,205745,0
2012-09-25,33.026,33.026,32.685,32.834,342401,0
2012-09-26,32.726,33.069,32.708,32.773,202650,0
2012-09-27,32.863,33.247,32.587,33.034,178869,0
2012-09-28,32.879,33.078,32.626,33.01,298839,0
2012-10-01,33.034,33.101,32.735,32.841,168593,0
2012-10-02,32.945,33.232,32.856,33.11,168341,0
2012-10-03,33.017,33.452,33.017,33.354,248517,0
2012-10-04,33.583,33.838,33.404,33.755,402140,0
2012-10-05,34.048,34.277,33.876,34.064,186820,0
2012-10-08,33.942,33.975,33.714,33.787,58585,0
2012-10-09,33.868,34.055,33.829,33.894,275457,0
2012-10-10,33.918,34.213,33.78,33.829,151037,0
2012-10-11,33.992,34.194,33.705,33.951,172571,0
2012-10-12,33.894,34.034,33.69,33.78,135033,0
2012-10-15,33.78,33.967,33.755,33.868,113271,0
2012-10-16,33.838,34.23,33.811,34.048,192667,0
2012-10-17,34.154,34.336,34.055,34.253,195088,0
2012-10-18,34.171,34.294,33.838,34.08,141228,0
2012-10-19,33.794,33.975,33.616,33.787,132034,0
2012-10-22,33.52,33.747,33.299,33.673,277421,0
2012-10-23,33.575,33.975,33.28,33.787,327594,0
2012-10-24,34.67,35.83,34.612,34.867,1238037,0
2012-10-25,35.169,35.904,35.047,35.741,705896,0
2012-10-26,35.699,36.345,35.699,36.149,619373,0
2012-10-31,35.911,36.166,35.627,35.887,316428,0
2012-11-01,35.75,36.076,35.497,35.733,408622,0
2012-11-02,35.878,36.109,35.65,35.707,276393,0
2012-11-05,35.568,35.962,35.406,35.92,306264,0
2012-11-06,35.985,36.248,35.945,36.248,268308,0
2012-11-07,36.1,36.175,35.627,35.733,386775,0
2012-11-08,35.733,35.894,35.627,35.635,238736,0
2012-11-09,35.454,35.894,35.421,35.527,370997,0
2012-11-12,35.617,35.856,35.544,35.699,217333,0
2012-11-13,35.527,35.839,35.454,35.497,202897,0
2012-11-14,35.43,35.471,34.344,34.383,378722,0
2012-11-15,34.326,34.605,34.124,34.458,298527,0
2012-11-16,34.579,34.832,34.107,34.758,270464,0
2012-11-19,34.907,35.201,34.728,35.112,316158,0
2012-11-20,35.128,35.216,34.948,35.169,432183,0
2012-11-21,35.234,35.462,35.112,35.43,209911,0
2012-11-23,35.568,35.945,35.544,35.887,82305,0
2012-11-26,35.667,35.791,35.445,35.577,122036,0
2012-11-27,35.65,35.814,35.208,35.348,249005,0
2012-11-28,35.348,35.66,35.047,35.65,154457,0
2012-11-29,35.75,36.027,35.65,35.945,189648,0
2012-11-30,35.945,36.191,35.92,36.093,549797,0
2012-12-03,36.084,36.248,35.814,36.1,383720,0
2012-12-04,35.992,36.362,35.497,36.191,327533,0
2012-12-05,36.248,37.259,36.248,36.835,544585,0
2012-12-06,36.878,37.039,36.803,36.878,616715,0
2012-12-07,37.13,37.195,36.457,36.465,322962,0
2012-12-10,36.648,37,36.437,36.82,242478,0
2012-12-11,36.893,37.211,36.859,37.047,237945,0
2012-12-12,37.589,37.721,37.015,37.589,544296,0
2012-12-13,37.567,37.747,37.336,37.665,285769,0
2012-12-14,37.674,37.781,36.954,36.998,352862,0
2012-12-17,37.195,37.451,37.095,37.375,347866,0
2012-12-18,37.336,37.605,37.168,37.312,286457,0
2012-12-19,37.284,37.416,37.078,37.211,351158,0
2012-12-20,37.122,37.73,37.105,37.674,549316,0
2012-12-21,37.451,37.854,37.203,37.575,408382,0
2012-12-24,37.96,38.036,37.401,37.514,111230,0
2012-12-26,37.474,37.524,37.153,37.284,92924,0
2012-12-27,37.359,37.649,37.053,37.416,203218,0
2012-12-28,37.259,37.689,37.221,37.46,212142,0
2012-12-31,37.375,37.764,37.375,37.524,281431,0
2013-01-02,38.117,38.266,38.026,38.151,414487,0
2013-01-03,38.273,38.365,37.581,37.829,276476,0
2013-01-04,37.689,38.061,37.614,37.738,296506,0
2013-01-07,37.689,37.764,37.275,37.575,256798,0
2013-01-08,37.443,37.482,37.095,37.252,223322,0
2013-01-09,37.221,37.524,37.122,37.319,169503,0
2013-01-10,37.524,37.641,37.275,37.507,171386,0
2013-01-11,37.597,37.682,37.146,37.344,161603,0
2013-01-14,37.159,37.284,36.855,37.168,217569,0
2013-01-15,36.961,37.764,36.783,37.632,283014,0
2013-01-16,37.543,37.558,37.275,37.498,128557,0
2013-01-17,37.524,38.151,37.524,38.01,263688,0
2013-01-18,37.846,38.571,37.846,38.439,526767,0
2013-01-22,38.349,38.489,38.176,38.332,340138,0
2013-01-23,38.365,38.605,38.1,38.183,251109,0
2013-01-24,38.215,38.423,37.994,38.273,311626,0
2013-01-25,38.273,38.357,37.699,37.893,226312,0
2013-01-28,38.109,38.777,37.879,38.514,581851,0
2013-01-29,38.597,38.759,38.414,38.697,306657,0
2013-01-30,38.456,38.489,38.16,38.298,396785,0
2013-01-31,38.151,38.528,38.026,38.325,435990,0
2013-02-01,38.449,38.697,38.077,38.308,285221,0
2013-02-04,38.259,38.514,38.077,38.449,277441,0
2013-02-05,38.498,38.802,38.373,38.588,230337,0
2013-02-06,38.581,38.82,38.537,38.605,238583,0
2013-02-07,38.547,38.613,38.045,38.2,345947,0
2013-02-08,38.01,38.176,37.614,37.888,412507,0
2013-02-11,37.781,37.912,37.674,37.879,197984,0
2013-02-12,37.946,38.126,37.93,37.952,276225,0
2013-02-13,38.077,38.085,37.567,37.623,242530,0
2013-02-14,37.682,37.689,37.168,37.514,664750,0
2013-02-15,37.575,39.148,37.498,38.759,1089742,0
2013-02-19,38.637,39.799,38.555,39.503,636601,0
2013-02-20,39.413,39.452,38.645,39.017,434391,0
2013-02-21,39.017,39.239,38.697,38.991,349685,0
2013-02-22,38.706,39.486,38.63,39.462,376835,0
2013-02-25,39.495,39.883,38.759,38.793,373833,0
2013-02-26,38.737,38.793,38.432,38.621,603620,0
2013-02-27,38.613,39.436,38.498,39.181,501357,0
2013-02-28,38.838,39.331,38.398,39.148,549511,0
2013-03-01,39.271,39.511,38.908,39.363,331857,0
2013-03-04,39.413,39.61,39.139,39.511,230109,0
2013-03-05,39.559,39.982,39.544,39.676,361339,0
2013-03-06,39.956,40.038,39.436,39.643,407711,0
2013-03-07,39.922,39.989,39.025,39.223,341586,0
2013-03-08,39.568,39.85,39.304,39.62,369040,0
2013-03-11,39.684,40.451,39.568,40.236,457262,0
2013-03-12,40.329,40.436,40.096,40.351,432411,0
2013-03-13,40.388,40.604,39.849,39.93,351917,0
2013-03-14,40.133,40.914,40.073,40.813,469216,0
2013-03-15,40.888,40.98,40.631,40.805,391403,0
2013-03-18,40.664,40.781,40.439,40.621,360934,0
2013-03-19,40.621,40.771,40.356,40.548,507542,0
2013-03-20,40.853,41.618,40.853,41.22,458358,0
2013-03-21,41.303,41.787,40.157,40.264,828806,0
2013-03-22,40.524,40.938,40.149,40.762,398429,0
2013-03-25,40.98,41.303,40.87,41.18,866651,0
2013-03-26,41.439,42.337,41.236,42.079,479633,0
2013-03-27,42.002,42.194,41.562,42.185,389517,0
2013-03-28,42.135,42.537,41.769,42.469,306044,0
2013-04-01,42.469,42.537,41.787,41.894,477318,0
2013-04-02,41.985,42.228,41.912,42.194,338653,0
2013-04-03,42.302,42.359,41.354,41.679,511717,0
2013-04-04,41.552,41.869,41.328,41.787,358360,0
2013-04-05,41.311,41.635,40.888,41.618,430952,0
2013-04-08,41.529,42.368,41.281,42.278,367656,0
2013-04-09,42.278,42.461,42.151,42.302,352950,0
2013-04-10,42.509,43.235,42.477,42.918,423692,0
2013-04-11,43.025,43.191,42.527,42.818,276398,0
2013-04-12,42.55,42.667,42.086,42.461,438214,0
2013-04-15,42.284,42.575,41.552,41.603,517582,0
2013-04-16,41.769,42.41,41.718,42.359,327905,0
2013-04-17,42.144,42.228,41.203,41.635,755241,0
2013-04-18,41.953,42.094,40.898,41.596,656956,0
2013-04-19,41.529,41.993,41.321,41.962,360078,0
2013-04-22,42.144,42.729,41.627,42.194,603636,0
2013-04-23,41.213,41.58,40.281,40.771,919777,0
2013-04-24,40.73,40.907,40.289,40.488,481729,0
2013-04-25,40.685,40.781,40.314,40.664,283062,0
2013-04-26,40.73,41.087,40.548,41.021,404400,0
2013-04-29,41.245,41.378,41.077,41.18,194376,0
2013-04-30,41.095,41.146,40.656,41.03,594602,0
2013-05-01,41.113,41.146,40.595,41.064,325968,0
2013-05-02,40.994,41.121,40.805,40.861,251558,0
2013-05-03,41.131,41.213,40.771,40.914,297881,0
2013-05-06,41.048,41.146,40.755,40.987,162456,0
2013-05-07,41.121,41.321,40.831,40.914,232655,0
2013-05-08,40.853,41.487,40.796,41.337,196452,0
2013-05-09,41.477,41.671,40.656,40.888,314790,0
2013-05-10,40.822,40.994,40.589,40.74,254790,0
2013-05-13,40.98,41.22,40.74,41.038,214174,0
2013-05-14,40.994,41.013,40.695,40.805,300346,0
2013-05-15,40.73,40.73,38.908,39.408,851831,0
2013-05-16,39.367,39.391,38.666,38.845,440791,0
2013-05-17,38.417,39.674,38.184,39.508,485040,0
2013-05-20,39.634,39.642,39.033,39.125,238831,0
2013-05-21,39.325,40.415,39.283,39.865,505039,0
2013-05-22,39.883,40.239,39.158,39.201,470914,0
2013-05-23,39.05,39.274,38.791,38.991,360110,0
2013-05-24,38.827,38.827,38.144,38.551,385687,0
2013-05-28,38.542,38.809,38.135,38.161,562138,0
2013-05-29,38.118,38.558,38.052,38.518,411928,0
2013-05-30,38.601,38.743,38.443,38.524,246896,0
2013-05-31,38.431,38.557,37.634,37.684,1203084,0
2013-06-03,37.844,38.001,37.502,37.869,831703,0
2013-06-04,37.653,37.778,36.987,37.352,680820,0
2013-06-05,37.153,37.253,36.652,36.796,509509,0
2013-06-06,36.788,37.502,36.364,37.346,614722,0
2013-06-07,37.469,37.577,37.03,37.237,456160,0
2013-06-10,37.387,37.436,37.195,37.346,299633,0
2013-06-11,37.16,37.361,36.812,36.837,402685,0
2013-06-12,37.158,37.158,36.681,36.824,429784,0
2013-06-13,36.957,38.067,36.548,37.907,568705,0
2013-06-14,37.739,37.882,37.378,37.42,431988,0
2013-06-17,38.126,38.487,37.612,37.942,456833,0
2013-06-18,37.942,38.631,37.866,38.606,486348,0
2013-06-19,38.571,38.571,37.722,37.816,691633,0
2013-06-20,37.211,37.352,36.118,36.254,908908,0
2013-06-21,36.287,37.313,35.564,37.194,1131777,0
2013-06-24,36.64,37.22,36.64,36.866,517453,0
2013-06-25,36.965,37.176,36.498,36.69,1003390,0
2013-06-26,36.017,36.017,33.071,33.424,6959022,0
2013-06-27,32.668,32.903,32.255,32.364,2667773,0
2013-06-28,32.238,33.113,32.179,32.921,1300499,0
2013-07-01,32.943,33.145,32.75,32.987,450083,0
2013-07-02,32.903,33.784,32.793,33.735,1251195,0
2013-07-03,33.549,33.693,32.97,33.28,465393,0
2013-07-05,32.845,33.441,32.34,32.474,920749,0
2013-07-08,32.659,32.668,32.458,32.593,807422,0
2013-07-09,32.575,32.86,32.349,32.474,551778,0
2013-07-10,32.474,32.784,32.255,32.75,876209,0
2013-07-11,33.215,33.75,33.215,33.7,777067,0
2013-07-12,33.735,34.121,33.609,33.817,819296,0
2013-07-15,33.827,34.038,33.675,33.836,865414,0
2013-07-16,33.986,34.137,33.742,34.045,707927,0
2013-07-17,34.06,34.296,33.8,33.875,652655,0
2013-07-18,33.969,34.388,33.969,34.104,549245,0
2013-07-19,34.077,34.194,33.936,34.095,515668,0
2013-07-22,33.844,34.029,33.206,33.415,788471,0
2013-07-23,33.525,33.725,33.179,33.657,750523,0
2013-07-24,33.911,34.792,33.903,34.137,1132362,0
2013-07-25,34.02,34.24,33.641,33.868,639012,0
2013-07-26,33.969,34.104,33.549,33.844,961062,0
2013-07-29,33.827,34.388,33.827,34.296,768336,0
2013-07-30,34.349,34.49,33.986,34.137,988638,0
2013-07-31,34.388,34.551,33.525,33.541,1875480,0
2013-08-01,33.7,33.875,33.574,33.784,1540127,0
2013-08-02,33.574,33.868,33.299,33.448,2083354,0
2013-08-05,33.499,33.951,33.362,33.817,734482,0
2013-08-06,33.768,33.777,33.188,33.6,831060,0
2013-08-07,33.362,33.489,33.089,33.104,1028353,0
2013-08-08,33.254,33.338,32.935,33.08,1886947,0
2013-08-09,32.911,33.507,32.768,33.238,883908,0
2013-08-12,33.08,33.171,32.75,32.895,981595,0
2013-08-13,32.7,33.246,32.7,33.179,517963,0
2013-08-14,33.128,33.261,32.809,32.885,1109265,0
2013-08-15,34.154,34.833,34.038,34.598,1822052,0
2013-08-16,34.564,34.572,34.02,34.02,455398,0
2013-08-19,33.852,34.029,33.482,33.633,675727,0
2013-08-20,33.591,33.657,33.188,33.206,683981,0
2013-08-21,33.004,33.089,32.374,32.556,957550,0
2013-08-22,32.549,32.624,32.349,32.575,662012,0
2013-08-23,32.65,33.027,32.516,32.987,341011,0
2013-08-26,33.053,33.145,32.525,32.784,568880,0
2013-08-27,32.543,32.943,32.543,32.868,941887,0
2013-08-28,32.759,32.979,32.609,32.659,851920,0
2013-08-29,33.591,34.24,33.28,33.507,1183274,0
2013-08-30,33.489,33.725,33.229,33.254,710809,0
2013-09-03,36.522,36.776,35.199,35.555,1825656,0
2013-09-04,35.598,35.598,35.014,35.148,821620,0
2013-09-05,35.199,35.199,34.445,34.82,854105,0
2013-09-06,35.105,35.419,34.69,34.715,634294,0
2013-09-09,35.011,35.28,34.901,35.262,519428,0
2013-09-10,35.436,35.743,35.215,35.717,786971,0
2013-09-11,35.717,35.809,35.538,35.743,732329,0
2013-09-12,35.862,35.877,34.579,35.283,1707798,0
2013-09-13,35.368,35.726,35.283,35.497,442036,0
2013-09-16,35.877,36.099,35.506,35.708,740935,0
2013-09-17,35.751,35.845,35.267,35.462,681476,0
2013-09-18,35.453,36.344,35.377,36.319,619489,0
2013-09-19,36.564,36.843,36.394,36.54,894897,0
2013-09-20,36.904,37.598,36.556,36.904,884453,0
2013-09-23,37.405,37.634,37.235,37.413,967965,0
2013-09-24,37.488,37.676,37.032,37.064,556645,0
2013-09-25,37.099,37.099,36.683,36.93,528267,0
2013-09-26,36.921,37.155,36.727,37.118,335282,0
2013-09-27,37.118,37.243,36.589,36.767,345021,0
2013-09-30,36.571,36.802,36.444,36.479,534563,0
2013-10-01,36.37,36.617,36.184,36.444,590449,0
2013-10-02,36.303,36.319,35.982,36.081,344195,0
2013-10-03,36.157,36.193,35.699,35.862,385789,0
2013-10-04,35.792,36.626,35.775,36.47,773103,0
2013-10-07,36.139,36.896,36.048,36.734,754766,0
2013-10-08,36.751,36.93,36.549,36.635,582397,0
2013-10-09,36.767,37.118,36.54,36.88,856032,0
2013-10-10,37.032,37.368,37.015,37.235,405726,0
2013-10-11,37.284,37.488,37.064,37.396,270586,0
2013-10-14,37.368,37.532,37.319,37.532,153301,0
2013-10-15,37.405,37.456,37.081,37.294,252192,0
2013-10-16,37.361,37.642,37.361,37.598,251271,0
2013-10-17,37.615,37.735,37.429,37.725,586852,0
2013-10-18,37.709,38.246,37.684,38.202,479966,0
2013-10-21,38.285,38.584,38.227,38.448,401727,0
2013-10-22,38.657,39.101,38.448,38.76,477070,0
2013-10-23,38.649,38.822,38.354,38.482,779928,0
2013-10-24,38.227,38.303,37.015,37.276,1021964,0
2013-10-25,37.099,38.116,36.896,37.946,736615,0
2013-10-28,37.836,38.217,37.819,38.083,527935,0
2013-10-29,38.116,38.499,38.022,38.322,474408,0
2013-10-30,38.49,38.49,38.098,38.363,356335,0
2013-10-31,38.397,38.592,38.237,38.516,330833,0
2013-11-01,38.575,38.728,38.405,38.49,243593,0
2013-11-04,38.601,38.609,38.116,38.448,233198,0
2013-11-05,38.303,38.303,37.819,38.022,357746,0
2013-11-06,37.914,38.499,37.88,38.337,384659,0
2013-11-07,38.303,38.695,38.098,38.107,785171,0
2013-11-08,38.133,38.346,37.923,38.107,481990,0
2013-11-11,38.066,38.269,37.829,37.845,298502,0
2013-11-12,37.845,38.049,37.761,37.989,360305,0
2013-11-13,37.923,38.107,37.829,37.981,262598,0
2013-11-14,37.904,38.107,37.778,37.931,265244,0
2013-11-15,37.894,38.032,37.761,38.032,299000,0
2013-11-18,38.208,38.37,38.049,38.303,272704,0
2013-11-19,38.294,38.294,37.812,37.894,228376,0
2013-11-20,37.989,38.208,37.709,37.939,588010,0
2013-11-21,37.778,38.237,37.778,37.894,198981,0
2013-11-22,37.946,38.015,37.634,37.701,196937,0
2013-11-25,37.725,37.836,37.466,37.642,231976,0
2013-11-26,37.642,37.693,37.134,37.259,559083,0
2013-11-27,37.303,37.923,37.303,37.794,299863,0
2013-11-29,37.939,38.657,37.862,38.022,273419,0
2013-12-02,37.87,38.422,37.812,38.269,361497,0
2013-12-03,38.252,38.285,37.378,37.567,500901,0
2013-12-04,37.567,37.606,37.099,37.479,301212,0
2013-12-05,37.439,37.598,37.151,37.466,312089,0
2013-12-06,37.55,38.192,37.413,38.083,379024,0
2013-12-09,38.169,38.617,37.963,38.507,364268,0
2013-12-10,38.328,38.897,38.303,38.84,458611,0
2013-12-11,39.038,39.038,38.251,38.542,410875,0
2013-12-12,38.302,38.492,38.13,38.337,339790,0
2013-12-13,38.337,38.337,37.959,37.994,299921,0
2013-12-16,38.072,38.532,38.028,38.13,284901,0
2013-12-17,38.215,38.508,37.95,38.096,319741,0
2013-12-18,38.047,38.559,37.831,38.011,547664,0
2013-12-19,37.927,38.158,37.154,37.242,711536,0
2013-12-20,37.242,37.874,37.242,37.661,541238,0
2013-12-23,37.994,38.047,37.67,37.891,292766,0
2013-12-24,37.891,38.225,37.806,38.158,110250,0
2013-12-26,38.284,38.328,37.984,38.302,102181,0
2013-12-27,38.199,38.312,37.839,38.123,252940,0
2013-12-30,38.072,38.532,38.002,38.483,220910,0
2013-12-31,38.457,38.893,38.457,38.748,242436,0
2014-01-02,38.747,38.874,38.199,38.206,457508,0
2014-01-03,38.397,38.397,37.984,38.072,297600,0
2014-01-06,37.969,38.019,37.428,38.002,327107,0
2014-01-07,37.935,38.312,37.789,37.857,373844,0
2014-01-08,37.816,37.969,37.607,37.849,227803,0
2014-01-09,37.831,37.849,37.027,37.104,447044,0
2014-01-10,36.949,37.25,36.752,37.18,387085,0
2014-01-13,37.207,37.207,36.812,37.122,523154,0
2014-01-14,37.138,37.978,37.095,37.448,384439,0
2014-01-15,37.377,37.533,37.077,37.189,404713,0
2014-01-16,37.25,37.257,36.83,37.18,487926,0
2014-01-17,37.077,37.319,36.915,36.993,268512,0
2014-01-21,37.138,37.301,36.942,37.002,206944,0
2014-01-22,37.113,37.25,36.693,36.7,259451,0
2014-01-23,36.548,36.571,36.22,36.539,251608,0
2014-01-24,36.443,36.642,36.076,36.299,504405,0
2014-01-27,36.239,36.674,36.068,36.068,490800,0
2014-01-28,35.913,35.975,35.734,35.847,536212,0
2014-01-29,35.699,35.699,35.333,35.441,405201,0
2014-01-30,35.589,35.905,35.296,35.768,315865,0
2014-01-31,35.356,36.059,35.219,35.997,415276,0
2014-02-03,36.204,36.608,35.503,35.527,833684,0
2014-02-04,35.64,35.64,35.006,35.151,366309,0
2014-02-05,35.006,35.074,34.517,34.741,481075,0
2014-02-06,34.749,35.441,34.638,35.281,640469,0
2014-02-07,35.536,35.613,34.902,35.185,599455,0
2014-02-10,35.228,35.254,34.921,35.015,537484,0
2014-02-11,35.057,35.751,34.97,35.562,462822,0
2014-02-12,34.26,34.329,33.482,33.739,1403716,0
2014-02-13,33.464,33.805,33.303,33.566,458208,0
2014-02-14,33.557,33.86,33.464,33.756,652419,0
2014-02-18,33.739,33.97,33.489,33.576,419217,0
2014-02-19,33.489,33.489,33.016,33.026,758619,0
2014-02-20,31.99,33.13,31.684,33.105,1932299,0
2014-02-21,33.002,33.035,32.856,32.987,482059,0
2014-02-24,33.173,33.312,32.995,33.009,495499,0
2014-02-25,32.925,33.071,32.856,32.925,447324,0
2014-02-26,33.002,33.137,32.787,32.94,370076,0
2014-02-27,33.016,33.08,32.805,32.959,432936,0
2014-02-28,33.09,33.395,33.035,33.114,926026,0
2014-03-03,33.026,33.249,32.917,33.155,432422,0
2014-03-04,33.312,33.312,33.002,33.063,570640,0
2014-03-05,33.08,33.354,32.968,33.336,313258,0
2014-03-06,33.464,33.651,33.378,33.636,579559,0
2014-03-07,33.507,33.73,33.336,33.651,704888,0
2014-03-10,33.678,33.713,33.499,33.566,1349696,0
2014-03-11,33.651,33.66,33.395,33.576,837248,0
2014-03-12,33.634,33.65,33.33,33.582,732130,0
2014-03-13,33.806,33.806,33.356,33.436,596152,0
2014-03-14,33.278,33.548,33.166,33.383,365248,0
2014-03-17,33.46,33.86,33.391,33.6,829191,0
2014-03-18,33.739,34.084,33.703,33.843,631269,0
2014-03-19,33.806,34.337,33.686,33.963,413981,0
2014-03-20,33.937,34.284,33.835,34.25,465719,0
2014-03-21,34.395,34.639,34.066,34.243,816616,0
2014-03-24,34.508,34.568,34.066,34.186,287503,0
2014-03-25,34.206,34.284,33.954,34.154,319792,0
2014-03-26,34.171,34.631,34.171,34.587,338407,0
2014-03-27,34.587,35.219,34.526,35.117,450626,0
2014-03-28,35.21,36.026,35.177,35.948,587655,0
2014-03-31,36.016,36.276,35.878,35.904,466297,0
2014-04-01,35.904,36.448,35.904,36.311,380086,0
2014-04-02,36.304,36.38,35.585,35.696,561715,0
2014-04-03,35.628,35.653,35.133,35.349,507835,0
2014-04-04,35.594,35.878,35.507,35.618,235697,0
2014-04-07,35.471,35.75,35.471,35.549,456450,0
2014-04-08,35.444,35.594,35.281,35.376,455897,0
2014-04-09,35.315,35.904,35.263,35.862,555700,0
2014-04-10,35.723,36.06,35.608,35.653,646481,0
2014-04-11,35.453,35.696,35.238,35.334,396318,0
2014-04-14,35.263,35.324,34.806,34.977,543783,0
2014-04-15,34.768,34.977,34.622,34.744,465876,0
2014-04-16,34.828,34.967,34.655,34.806,544259,0
2014-04-17,34.908,35.117,34.796,34.828,461094,0
2014-04-21,34.977,35.126,34.735,34.828,432948,0
2014-04-22,33.851,34.084,33.478,33.609,1218916,0
2014-04-23,33.478,33.72,33.427,33.659,750198,0
2014-04-24,33.764,33.774,33.539,33.555,390208,0
2014-04-25,33.548,33.548,33.035,33.193,399291,0
2014-04-28,33.298,33.65,33.26,33.591,720984,0
2014-04-29,33.774,33.997,33.756,33.989,621431,0
2014-04-30,33.963,34.458,33.835,34.414,522327,0
2014-05-01,34.395,34.526,34.216,34.44,271160,0
2014-05-02,34.458,34.605,34.404,34.508,155686,0
2014-05-05,34.404,34.7,34.379,34.499,252417,0
2014-05-06,34.605,34.691,34.466,34.649,193473,0
2014-05-07,34.596,35.219,34.596,35.126,364926,0
2014-05-08,35.098,35.696,34.985,35.444,300677,0
2014-05-09,35.315,35.366,35.063,35.219,219188,0
2014-05-12,35.273,35.644,35.238,35.594,255856,0
2014-05-13,35.704,35.912,35.644,35.756,288438,0
2014-05-14,35.816,35.845,35.653,35.74,178058,0
2014-05-15,35.74,35.989,35.663,35.94,181261,0
2014-05-16,35.956,36.096,35.687,35.886,156748,0
2014-05-19,35.862,35.922,35.723,35.922,109208,0
2014-05-20,35.669,36.044,35.608,35.835,241883,0
2014-05-21,35.904,36.06,35.558,35.984,226650,0
2014-05-22,36.026,36.425,35.948,36.137,232834,0
2014-05-23,36.128,36.434,36.113,36.417,208055,0
2014-05-27,36.529,36.788,36.207,36.251,459423,0
2014-05-28,36.417,36.417,35.799,35.808,321294,0
2014-05-29,35.975,36.137,34.985,35.013,507387,0
2014-05-30,35.107,35.357,34.796,35.047,516442,0
2014-06-02,34.958,35.531,34.935,35.366,262343,0
2014-06-03,35.418,35.585,35.315,35.366,485277,0
2014-06-04,35.315,35.404,35.022,35.349,214936,0
2014-06-05,35.404,35.531,35.254,35.341,215135,0
2014-06-06,35.254,35.385,34.855,35.063,242759,0
2014-06-09,35.063,35.462,35.022,35.306,254906,0
2014-06-10,35.394,35.594,35.349,35.49,511536,0
2014-06-11,35.512,35.556,35.136,35.171,256344,0
2014-06-12,35.222,35.258,34.89,34.986,196019,0
2014-06-13,35.153,35.153,34.908,35.057,171173,0
2014-06-16,35.049,35.424,34.995,35.284,290561,0
2014-06-17,35.311,35.4,35.162,35.242,258419,0
2014-06-18,35.222,35.372,35.12,35.136,286989,0
2014-06-19,35.222,35.222,34.715,34.873,369788,0
2014-06-20,34.821,34.951,34.68,34.951,359068,0
2014-06-23,35.004,35.144,34.89,35.09,700840,0
2014-06-24,35.12,35.242,34.813,34.813,363161,0
2014-06-25,34.795,35.222,34.795,35.031,452861,0
2014-06-26,35.162,35.258,34.908,35.09,436803,0
2014-06-27,35.09,35.25,35.082,35.206,515742,0
2014-06-30,35.144,35.52,35.014,35.268,380308,0
2014-07-01,35.381,35.584,35.346,35.529,207812,0
2014-07-02,35.362,35.477,35.136,35.339,406414,0
2014-07-03,35.277,35.627,35.232,35.477,157582,0
2014-07-07,35.213,35.232,34.512,34.749,1039955,0
2014-07-08,34.559,34.689,34.033,34.627,931252,0
2014-07-09,34.734,34.795,34.488,34.564,586025,0
2014-07-10,34.398,34.671,34.267,34.627,312006,0
2014-07-11,34.637,34.637,34.32,34.382,250388,0
2014-07-14,34.452,34.47,34.267,34.302,260537,0
2014-07-15,34.225,34.235,33.47,33.557,641034,0
2014-07-16,33.786,34.418,33.735,34.235,704609,0
2014-07-17,34.251,34.259,34.065,34.075,205542,0
2014-07-18,34.137,34.503,34.015,34.32,290318,0
2014-07-21,34.259,34.276,34.033,34.187,291560,0
2014-07-22,34.225,34.434,34.137,34.408,270881,0
2014-07-23,34.434,34.689,34.259,34.61,439327,0
2014-07-24,34.734,35.593,34.68,34.959,637897,0
2014-07-25,34.951,34.951,34.286,34.398,304794,0
2014-07-28,34.372,34.619,34.244,34.461,248693,0
2014-07-29,34.559,34.864,34.259,34.267,361708,0
2014-07-30,34.427,34.479,34.235,34.461,170774,0
2014-07-31,34.365,34.531,34.197,34.207,258025,0
2014-08-01,34.18,34.61,33.786,33.971,337068,0
2014-08-04,34.041,34.33,33.926,34.31,192548,0
2014-08-05,33.979,34.408,33.742,34.129,258279,0
2014-08-06,34.154,34.302,33.996,34.056,182016,0
2014-08-07,34.129,34.154,33.47,33.663,243783,0
2014-08-08,33.594,33.811,33.461,33.769,509838,0
2014-08-11,33.882,34.294,33.857,34.276,234303,0
2014-08-12,34.217,34.68,34.137,34.627,310185,0
2014-08-13,34.671,34.715,34.444,34.551,250116,0
2014-08-14,34.646,34.845,34.564,34.827,197901,0
2014-08-15,34.821,34.995,34.358,34.785,190364,0
2014-08-18,34.882,34.986,34.725,34.767,187752,0
2014-08-19,34.749,34.943,34.689,34.845,256401,0
2014-08-20,34.845,35.004,34.646,34.917,189347,0
2014-08-21,35.004,35.11,34.845,35.014,183348,0
2014-08-22,35.09,35.162,34.951,35.11,182435,0
2014-08-25,35.014,35.391,34.943,35.222,212908,0
2014-08-26,35.242,35.441,35.144,35.258,239678,0
2014-08-27,35.362,35.969,35.346,35.879,323476,0
2014-08-28,35.818,36.029,35.741,35.993,163178,0
2014-08-29,36.002,36.055,35.696,35.741,361625,0
2014-09-02,35.733,35.733,35.52,35.556,197203,0
2014-09-03,35.733,35.993,35.669,35.942,250475,0
2014-09-04,36.048,36.397,36.048,36.142,155411,0
2014-09-05,36.142,36.196,35.879,36.082,158409,0
2014-09-08,35.897,36.073,35.636,35.644,209057,0
2014-09-09,35.584,35.774,35.354,35.751,220592,0
2014-09-10,35.702,35.95,35.675,35.887,189566,0
2014-09-11,35.684,36.049,35.667,35.933,183091,0
2014-09-12,35.782,36.215,35.65,35.855,223358,0
2014-09-15,35.836,36.191,35.693,35.87,221775,0
2014-09-16,35.906,35.933,35.454,35.684,208436,0
2014-09-17,35.792,36.012,35.579,35.667,260997,0
2014-09-18,35.73,35.906,35.711,35.846,257424,0
2014-09-19,35.887,35.906,35.048,35.153,583066,0
2014-09-22,35.002,35.278,34.841,34.905,283343,0
2014-09-23,34.896,35.18,34.737,34.78,279867,0
2014-09-24,34.701,34.753,34.267,34.453,235617,0
2014-09-25,34.242,34.398,33.664,33.682,395302,0
2014-09-26,33.708,34.019,33.311,33.983,760613,0
2014-09-29,33.814,33.85,33.115,33.222,487632,0
2014-09-30,33.214,33.417,32.965,33.158,291949,0
2014-10-01,32.983,33.38,32.903,33.13,407607,0
2014-10-02,33.177,33.515,33.115,33.417,541937,0
2014-10-03,33.238,33.54,33.149,33.362,298070,0
2014-10-06,33.556,34.019,33.487,33.805,337081,0
2014-10-07,33.708,33.86,33.648,33.788,309876,0
2014-10-08,33.753,34.267,33.523,34.019,354634,0
2014-10-09,33.904,34.019,33.691,33.911,359323,0
2014-10-10,33.761,34.118,33.273,33.283,354459,0
2014-10-13,33.346,33.523,32.823,32.866,346948,0
2014-10-14,32.955,33.256,32.601,32.69,404078,0
2014-10-15,32.609,32.936,31.946,32.841,533151,0
2014-10-16,32.29,33.238,32.142,32.849,368635,0
2014-10-17,33.044,33.273,32.617,33.222,366256,0
2014-10-20,33.336,34.428,33.336,34.319,537519,0
2014-10-21,34.514,34.78,34.309,34.728,367499,0
2014-10-22,34.365,34.453,33.983,34.233,659075,0
2014-10-23,33.451,34.01,33.177,33.761,787428,0
2014-10-24,33.85,34.205,33.85,34.099,371778,0
2014-10-27,34.029,34.134,33.648,33.771,505318,0
2014-10-28,33.966,34.053,33.842,33.966,587791,0
2014-10-29,34.071,34.195,33.443,33.549,443153,0
2014-10-30,33.487,33.744,33.39,33.417,323669,0
2014-10-31,33.487,33.638,33.158,33.362,322120,0
2014-11-03,33.283,33.459,33.149,33.435,276032,0
2014-11-04,33.293,33.585,33.13,33.54,475336,0
2014-11-05,33.531,33.85,33.354,33.753,399561,0
2014-11-06,33.727,33.771,32.858,33.034,373922,0
2014-11-07,33.168,33.39,32.965,33.016,443791,0
2014-11-10,33.098,33.283,32.992,33.177,279218,0
2014-11-11,33.256,33.566,33.256,33.362,259807,0
2014-11-12,33.371,33.673,33.311,33.664,382701,0
2014-11-13,33.744,33.814,33.468,33.761,290951,0
2014-11-14,33.805,34.053,33.648,34.01,274436,0
2014-11-17,33.929,34.824,33.904,34.612,485569,0
2014-11-18,34.692,35.197,34.649,35.136,427380,0
2014-11-19,35.064,35.782,34.976,35.632,559552,0
2014-11-20,35.533,35.915,35.144,35.394,453871,0
2014-11-21,35.693,35.87,35.375,35.632,266571,0
2014-11-24,35.613,35.846,35.048,35.278,385652,0
2014-11-25,35.375,35.764,35.171,35.65,358670,0
2014-11-26,35.659,35.87,35.561,35.826,260023,0
2014-11-28,35.667,35.969,35.445,35.659,194691,0
2014-12-01,35.816,36.445,35.693,35.906,505388,0
2014-12-02,35.816,35.906,35.243,35.384,315031,0
2014-12-03,35.356,35.491,35.012,35.427,384570,0
2014-12-04,35.418,35.641,35.038,35.127,332141,0
2014-12-05,34.984,35.339,34.666,34.966,382003,0
2014-12-08,34.79,35.119,34.552,34.824,466341,0
2014-12-09,34.644,35.074,34.374,35.048,417251,0
2014-12-10,34.965,35.012,34.194,34.34,493362,0
2014-12-11,34.32,35.226,34.214,35.021,380756,0
2014-12-12,34.849,34.849,34.194,34.294,407564,0
2014-12-15,34.374,34.759,33.79,33.989,470857,0
2014-12-16,33.909,34.644,33.79,34.374,374539,0
2014-12-17,34.474,34.777,33.846,34.547,343944,0
2014-12-18,34.932,35.038,34.017,34.661,543803,0
2014-12-19,34.759,35.236,34.517,34.923,728434,0
2014-12-22,35.057,35.298,34.41,34.547,342335,0
2014-12-23,34.499,34.913,34.43,34.868,473705,0
2014-12-24,34.923,35.173,34.787,35.074,201945,0
2014-12-26,35.065,35.558,35.065,35.413,259539,0
2014-12-29,35.252,35.406,34.885,34.913,335622,0
2014-12-30,34.984,35.226,34.904,34.955,295200,0
2014-12-31,35.012,35.11,34.75,34.84,220262,0
2015-01-02,34.707,35.065,34.635,34.777,278241,0
2015-01-05,34.725,34.816,33.953,34.077,431146,0
2015-01-06,34.036,34.492,33.909,34.204,437089,0
2015-01-07,34.34,34.617,33.926,34.374,407850,0
2015-01-08,34.57,34.984,34.391,34.725,225542,0
2015-01-09,34.707,34.807,34.41,34.57,309073,0
2015-01-12,34.391,34.707,34.275,34.58,492809,0
2015-01-13,34.651,35.11,34.617,34.913,412864,0
2015-01-14,34.734,35.1,34.204,34.58,294991,0
2015-01-15,34.787,34.787,34.267,34.617,295410,0
2015-01-16,34.437,35.272,34.4,35.208,338619,0
2015-01-20,35.1,35.12,34.294,34.32,585180,0
2015-01-21,34.41,34.41,33.353,33.397,708197,0
2015-01-22,33.425,33.846,33.425,33.79,1004078,0
2015-01-23,33.765,34.33,33.72,33.872,402513,0
2015-01-26,33.353,33.496,32.313,32.384,705195,0
2015-01-27,32.196,32.429,31.979,32.313,524158,0
2015-01-28,32.303,32.303,31.666,31.891,661065,0
2015-01-29,32.07,32.635,31.784,31.909,603265,0
2015-01-30,31.784,32.323,31.379,31.946,523552,0
2015-02-02,32.017,32.214,31.837,32.036,421622,0
2015-02-03,32.161,32.635,31.828,32.268,562370,0
2015-02-04,32.186,32.33,31.721,32.153,698571,0
2015-02-05,32.384,33.056,32.214,32.465,498768,0
2015-02-06,32.616,32.616,31.784,31.955,628152,0
2015-02-09,31.997,32.456,31.928,32.134,428217,0
2015-02-10,32.144,32.582,32.088,32.222,439537,0
2015-02-11,32.231,32.573,32.186,32.456,324653,0
2015-02-12,32.707,32.75,32.144,32.384,542421,0
2015-02-13,32.349,32.939,32.349,32.913,652077,0
2015-02-17,32.949,33.666,32.868,33.389,650250,0
2015-02-18,33.36,33.567,33.011,33.45,376157,0
2015-02-19,33.36,33.36,33.019,33.244,383826,0
2015-02-20,33.244,33.261,32.86,32.86,329949,0
2015-02-23,32.759,32.868,32.518,32.635,386869,0
2015-02-24,32.538,32.805,32.357,32.553,377741,0
2015-02-25,32.671,32.699,32.24,32.259,525323,0
2015-02-26,32.259,32.293,31.765,31.979,642550,0
2015-02-27,32.027,32.24,31.676,31.729,708207,0
2015-03-02,31.649,31.711,31.497,31.558,419486,0
2015-03-03,31.666,31.756,31.316,31.361,700109,0
2015-03-04,31.218,31.685,30.995,31.389,812204,0
2015-03-05,31.434,31.711,31.263,31.299,451721,0
2015-03-06,31.201,31.371,30.898,31.047,468339,0
2015-03-09,31.04,31.084,30.563,30.601,441350,0
2015-03-10,30.483,30.553,30.097,30.187,495666,0
2015-03-11,30.306,30.369,30.033,30.268,567980,0
2015-03-12,30.507,30.725,30.433,30.625,497943,0
2015-03-13,30.644,30.66,30.15,30.379,313455,0
2015-03-16,30.415,31.143,30.369,31.026,568639,0
2015-03-17,30.925,31.108,30.559,30.989,447151,0
2015-03-18,30.907,31.626,30.66,31.597,531037,0
2015-03-19,31.333,31.408,30.942,30.989,460014,0
2015-03-20,31.333,31.651,31.207,31.588,729380,0
2015-03-23,31.916,32.216,31.833,31.996,486072,0
2015-03-24,32.105,32.398,31.961,32.115,613388,0
2015-03-25,32.197,32.197,31.451,31.552,583482,0
2015-03-26,31.606,31.661,31.215,31.507,414164,0
2015-03-27,31.469,31.569,31.026,31.443,355566,0
2015-03-30,31.297,31.478,30.942,30.959,441104,0
2015-03-31,30.733,30.733,30.343,30.451,1458504,0
2015-04-01,30.533,30.898,30.451,30.771,693869,0
2015-04-02,30.842,31.25,30.842,31.143,337422,0
2015-04-06,31.25,31.67,31.25,31.314,369307,0
2015-04-07,31.314,31.616,31.215,31.27,378249,0
2015-04-08,31.434,31.642,31.078,31.29,351057,0
2015-04-09,31.307,31.724,31.25,31.426,487720,0
2015-04-10,31.398,31.507,31.27,31.379,485081,0
2015-04-13,31.416,31.416,31.078,31.108,712781,0
2015-04-14,31.37,31.606,31.035,31.151,607231,0
2015-04-15,31.108,31.478,31.059,31.17,614163,0
2015-04-16,31.297,31.398,30.916,31.37,678931,0
2015-04-17,31.388,31.451,30.405,30.907,1075709,0
2015-04-20,31.133,31.234,30.834,31.108,823597,0
2015-04-21,30.397,31.434,30.379,31.143,1116023,0
2015-04-22,31.734,32.297,31.661,31.961,970485,0
2015-04-23,31.926,32.516,31.926,32.444,637135,0
2015-04-24,32.525,32.716,32.297,32.699,501243,0
2015-04-27,32.934,33.108,32.716,33.062,622624,0
2015-04-28,32.99,33.279,32.971,33.218,578535,0
2015-04-29,33.199,33.225,32.597,32.826,377665,0
2015-04-30,32.644,32.652,32.262,32.48,461334,0
2015-05-01,32.262,32.461,32.105,32.17,455506,0
2015-05-04,32.271,32.607,32.262,32.352,411199,0
2015-05-05,32.388,32.398,31.651,31.724,534226,0
2015-05-06,32.026,33.309,32.026,33.199,1362953,0
2015-05-07,33.19,33.243,32.789,32.916,694022,0
2015-05-08,33.081,33.081,32.488,32.679,561273,0
2015-05-11,32.716,32.889,32.571,32.644,515315,0
2015-05-12,32.625,32.77,32.28,32.416,495767,0
2015-05-13,32.506,32.552,32.162,32.28,403062,0
2015-05-14,32.416,32.488,32.125,32.416,443632,0
2015-05-15,32.307,32.571,32.188,32.471,409248,0
2015-05-18,32.37,32.37,31.986,32.224,438293,0
2015-05-19,32.045,32.17,31.578,31.661,374695,0
2015-05-20,31.744,32.105,31.698,31.861,445499,0
2015-05-21,31.861,32.407,31.751,32.307,355895,0
2015-05-22,32.252,32.317,32.105,32.17,276951,0
2015-05-26,31.986,32.035,31.636,31.798,293388,0
2015-05-27,31.798,31.798,31.323,31.544,371178,0
2015-05-28,31.426,31.642,31.234,31.56,331025,0
2015-05-29,31.388,31.451,30.989,31.215,556987,0
2015-06-01,31.297,31.323,31.035,31.143,325562,0
2015-06-02,31.187,31.689,31.098,31.636,422667,0
2015-06-03,31.516,31.761,31.426,31.578,361941,0
2015-06-04,31.314,31.715,31.297,31.398,306310,0
2015-06-05,31.29,31.29,30.869,31.05,343362,0
2015-06-08,31.059,31.088,30.598,31.026,503333,0
2015-06-09,31.042,31.197,30.742,31.151,352748,0
2015-06-10,31.512,31.55,31.225,31.373,328616,0
2015-06-11,31.272,31.392,31.198,31.346,314973,0
2015-06-12,31.143,31.447,31.133,31.363,279684,0
2015-06-15,31.161,31.437,31.161,31.392,391343,0
2015-06-16,31.42,31.503,31.216,31.272,299848,0
2015-06-17,31.308,31.585,31.067,31.531,356434,0
2015-06-18,31.623,31.678,31.447,31.512,472104,0
2015-06-19,31.282,31.512,31.024,31.116,794609,0
2015-06-22,31.252,31.659,31.216,31.594,780517,0
2015-06-23,31.659,31.88,31.613,31.844,230398,0
2015-06-24,31.769,32.546,31.659,32.277,835043,0
2015-06-25,32.387,32.755,32.259,32.563,502784,0
2015-06-26,32.379,32.665,32.315,32.655,496278,0
2015-06-29,32.332,32.536,32.24,32.471,2501119,0
2015-06-30,32.526,32.775,32.369,32.775,2036607,0
2015-07-01,32.775,32.822,32.563,32.794,697912,0
2015-07-02,32.637,32.998,32.599,32.867,1297174,0
2015-07-06,32.315,32.48,32.009,32.091,622135,0
2015-07-07,31.862,32.305,31.76,32.203,484896,0
2015-07-08,32.049,32.25,31.714,31.825,353076,0
2015-07-09,32.066,32.15,31.282,31.336,559586,0
2015-07-10,31.512,31.88,31.455,31.743,507769,0
2015-07-13,31.64,31.938,31.633,31.779,374539,0
2015-07-14,31.789,32.12,31.585,32.039,401882,0
2015-07-15,32.029,32.14,31.678,32.12,416189,0
2015-07-16,32.168,32.24,31.87,31.88,308630,0
2015-07-17,31.98,31.98,31.531,31.743,418226,0
2015-07-20,31.789,31.972,31.623,31.808,354591,0
2015-07-21,31.789,31.825,31.392,31.531,322505,0
2015-07-22,31.308,31.428,30.956,31.005,681434,0
2015-07-23,31.363,32.415,31.363,32.231,1046108,0
2015-07-24,32.231,32.755,32.231,32.435,523704,0
2015-07-27,32.516,32.969,32.168,32.305,465815,0
2015-07-28,32.489,32.546,32.14,32.507,382127,0
2015-07-29,32.425,32.739,32.277,32.295,434812,0
2015-07-30,32.184,32.453,32.039,32.332,356762,0
2015-07-31,32.471,32.784,32.24,32.36,464299,0
2015-08-03,32.36,32.507,32.221,32.285,196472,0
2015-08-04,32.285,32.342,31.723,31.862,481752,0
2015-08-05,32.082,32.212,31.696,31.844,471236,0
2015-08-06,31.889,32.221,31.834,32.203,537571,0
2015-08-07,32.1,32.212,31.733,31.834,396979,0
2015-08-10,31.825,31.989,31.743,31.834,379308,0
2015-08-11,31.531,31.65,31.033,31.245,509268,0
2015-08-12,31.245,32.049,31.245,31.999,470585,0
2015-08-13,31.87,31.88,31.557,31.798,226131,0
2015-08-14,31.779,32.175,31.733,32.091,400558,0
2015-08-17,31.999,32.221,31.88,31.946,484788,0
2015-08-18,31.918,32.342,31.623,32.285,786478,0
2015-08-19,32.203,32.895,31.898,32.591,1083724,0
2015-08-20,32.516,32.516,32.13,32.36,610103,0
2015-08-21,32.194,33.007,32.194,32.812,928488,0
2015-08-24,31.402,32.184,31.133,31.133,1069014,0
2015-08-25,31.743,31.76,30.617,30.646,656826,0
2015-08-26,31.133,31.216,30.607,31.04,676988,0
2015-08-27,31.116,31.963,30.912,31.687,797211,0
2015-08-28,31.41,31.603,31.262,31.557,404786,0
2015-08-31,31.447,31.522,31.024,31.474,438498,0
2015-09-01,31.033,31.161,30.396,30.517,676555,0
2015-09-02,30.746,30.847,30.138,30.313,943556,0
2015-09-03,30.386,31.354,30.359,31.245,510261,0
2015-09-04,30.875,31.354,30.83,30.966,544302,0
2015-09-08,31.428,31.769,31.292,31.585,411506,0
2015-09-09,31.825,31.889,31.108,31.19,407632,0
2015-09-10,31.153,31.387,30.948,30.986,368161,0
2015-09-11,30.894,31.135,30.725,30.884,352722,0
2015-09-14,31.033,31.049,30.623,30.658,375567,0
2015-09-15,30.716,31.21,30.492,31.153,487099,0
2015-09-16,31.295,31.889,31.238,31.797,483347,0
2015-09-17,31.778,32.245,31.47,31.844,447296,0
2015-09-18,31.768,32.878,31.722,32.608,1358237,0
2015-09-21,32.646,32.766,32.524,32.756,741266,0
2015-09-22,32.393,32.571,32.143,32.282,341785,0
2015-09-23,32.31,32.478,32.041,32.123,358943,0
2015-09-24,31.834,32.162,31.694,32.068,589105,0
2015-09-25,32.264,32.338,31.929,31.973,710059,0
2015-09-28,31.862,32.085,31.768,31.788,499730,0
2015-09-29,31.844,32.3,31.768,32.179,454177,0
2015-09-30,32.412,32.486,31.956,32.152,567854,0
2015-10-01,32.451,32.486,31.844,32.041,763893,0
2015-10-02,32.011,32.86,31.973,32.86,551018,0
2015-10-05,33.036,33.439,32.991,33.336,720937,0
2015-10-06,33.345,33.652,33.095,33.597,454177,0
2015-10-07,33.708,33.783,33.309,33.558,388758,0
2015-10-08,33.541,34.12,33.522,34.017,385218,0
2015-10-09,34.295,34.734,34.267,34.492,802717,0
2015-10-12,34.436,34.837,34.397,34.575,189837,0
2015-10-13,34.38,34.501,34.12,34.324,280441,0
2015-10-14,34.242,34.539,34.072,34.334,343178,0
2015-10-15,34.436,35.042,34.334,34.966,357015,0
2015-10-16,34.976,35.153,34.762,35.051,290737,0
2015-10-19,35.042,35.266,34.854,34.985,406856,0
2015-10-20,34.893,35.358,34.771,35.312,369835,0
2015-10-21,35.228,35.423,35.136,35.238,785987,0
2015-10-22,36.02,37.243,35.713,37.206,1226328,0
2015-10-23,37.011,37.551,37.011,37.532,1054632,0
2015-10-26,37.596,37.997,37.532,37.644,606033,0
2015-10-27,37.289,37.634,37.054,37.449,599062,0
2015-10-28,37.682,38.269,37.653,38.09,603029,0
2015-10-29,37.987,38.586,37.634,37.663,679065,0
2015-10-30,37.673,37.904,37.046,37.113,721856,0
2015-11-02,37.037,37.337,36.889,36.916,565128,0
2015-11-03,36.74,37.401,36.413,37.391,373422,0
2015-11-04,37.298,37.56,36.767,36.916,490384,0
2015-11-05,36.859,37.839,36.859,37.542,652577,0
2015-11-06,37.224,37.337,36.394,36.794,481415,0
2015-11-09,36.711,36.776,36.216,36.432,366283,0
2015-11-10,36.365,36.507,36.03,36.477,355083,0
2015-11-11,36.619,36.814,36.467,36.534,289127,0
2015-11-12,36.216,36.272,35.863,35.927,369346,0
2015-11-13,35.704,35.984,35.639,35.648,245802,0
2015-11-16,35.563,36.497,35.499,36.487,422538,0
2015-11-17,36.477,36.569,35.909,36.132,482595,0
2015-11-18,36.142,36.544,35.899,36.413,324948,0
2015-11-19,36.507,36.599,36.337,36.534,275185,0
2015-11-20,36.56,36.794,36.432,36.673,258456,0
2015-11-23,36.507,36.646,36.142,36.208,288483,0
2015-11-24,36.142,36.365,35.845,36.03,394226,0
2015-11-25,36.04,36.18,35.796,36.001,320659,0
2015-11-27,35.937,36.189,35.685,35.918,205371,0
2015-11-30,35.947,36.198,35.713,35.899,470155,0
2015-12-01,35.956,36.001,35.648,35.863,310003,0
2015-12-02,35.704,35.899,35.266,35.499,457533,0
2015-12-03,35.518,35.563,34.976,35.276,445456,0
2015-12-04,35.107,35.49,34.995,35.368,336316,0
2015-12-07,34.912,35.097,34.539,34.557,442378,0
2015-12-08,34.155,34.51,33.791,33.867,451100,0
2015-12-09,33.901,34.267,33.759,33.947,415858,0
2015-12-10,33.956,34.295,33.505,33.58,564954,0
2015-12-11,33.543,34.033,33.24,33.336,603820,0
2015-12-14,33.372,33.919,33.372,33.732,651141,0
2015-12-15,33.835,34.221,33.74,34.041,531183,0
2015-12-16,34.023,34.381,34.014,34.314,475007,0
2015-12-17,32.893,32.92,31.856,32.007,961377,0
2015-12-18,31.894,33.223,31.791,32.827,1209659,0
2015-12-21,33.1,33.11,32.402,32.686,364883,0
2015-12-22,32.817,32.92,32.459,32.817,338974,0
2015-12-23,33.1,33.362,33.023,33.195,359256,0
2015-12-24,33.127,33.308,32.902,32.959,122614,0
2015-12-28,32.799,33.052,32.742,33.052,346293,0
2015-12-29,33.1,33.476,32.893,33.24,288539,0
2015-12-30,33.155,33.155,32.704,32.817,220042,0
2015-12-31,32.676,32.76,32.327,32.451,307393,0
2016-01-04,32.017,32.327,31.479,32.309,542482,0
2016-01-05,32.393,32.873,32.205,32.855,445759,0
2016-01-06,32.196,32.667,32.091,32.272,370843,0
2016-01-07,31.801,32.12,31.65,31.838,362899,0
2016-01-08,32.017,32.479,31.82,31.942,440835,0
2016-01-11,32.186,32.337,31.659,32.13,458766,0
2016-01-12,32.337,32.609,31.828,32.469,384735,0
2016-01-13,32.638,32.638,31.499,31.573,358372,0
2016-01-14,31.592,31.959,31.32,31.874,387232,0
2016-01-15,31.132,31.396,30.858,31.366,487566,0
2016-01-19,31.659,32.309,31.555,31.914,444530,0
2016-01-20,31.406,32.13,30.605,31.894,655492,0
2016-01-21,32.064,32.309,31.451,31.904,457515,0
2016-01-22,32.535,33.062,32.299,33.052,447906,0
2016-01-25,32.959,33.127,32.713,32.807,401124,0
2016-01-26,33.155,34.324,33.033,34.014,626774,0
2016-01-27,31.951,32.827,31.838,32.159,950409,0
2016-01-28,32.337,32.384,31.433,31.687,856961,0
2016-01-29,31.801,32.516,31.64,32.196,669256,0
2016-02-01,32.252,33.062,31.828,32.893,454136,0
2016-02-02,32.347,33.146,32.169,32.6,723512,0
2016-02-03,33.052,33.495,32.77,33.382,423930,0
2016-02-04,33.75,33.938,33.298,33.401,390801,0
2016-02-05,33.421,33.421,32.432,32.506,552777,0
2016-02-08,32.223,32.272,31.725,31.735,583986,0
2016-02-09,31.706,32.12,31.396,32.12,634756,0
2016-02-10,32.027,32.496,31.745,31.828,346915,0
2016-02-11,31.376,32.365,31.31,32.281,555369,0
2016-02-12,32.281,32.592,32.13,32.365,419668,0
2016-02-16,32.441,32.911,32.055,32.75,408134,0
2016-02-17,33.11,33.505,32.987,33.457,409927,0
2016-02-18,33.589,34.231,33.495,34.146,552158,0
2016-02-19,33.778,34.191,33.589,33.759,296071,0
2016-02-22,34.154,34.381,33.928,34.241,304399,0
2016-02-23,34.069,34.437,33.947,34.211,218334,0
2016-02-24,33.778,34.295,33.543,34.286,324122,0
2016-02-25,34.511,35.058,34.428,34.85,450555,0
2016-02-26,35.058,35.058,34.314,34.465,322186,0
2016-02-29,34.398,35.058,34.371,34.795,376438,0
2016-03-01,35.115,35.728,35.04,35.614,372474,0
2016-03-02,35.425,35.473,35.077,35.389,398723,0
2016-03-03,35.379,35.407,34.973,35.162,379513,0
2016-03-04,35.172,35.369,34.927,35.247,272984,0
2016-03-07,35.058,35.783,35.022,35.651,405843,0
2016-03-08,35.359,36.208,35.342,35.841,445238,0
2016-03-09,35.924,36.895,35.876,36.732,609483,0
2016-03-10,36.694,36.798,35.696,36.048,387103,0
2016-03-11,36.542,36.703,36.324,36.438,335174,0
2016-03-14,36.314,36.455,36.028,36.351,287308,0
2016-03-15,36.009,36.646,35.983,36.465,351922,0
2016-03-16,36.4,37.113,36.361,37.018,272924,0
2016-03-17,37.141,37.825,37.132,37.635,321139,0
2016-03-18,37.596,37.615,36.78,36.78,440242,0
2016-03-21,36.674,37.217,36.674,37.018,301627,0
2016-03-22,36.836,37.123,36.789,36.922,397428,0
2016-03-23,36.895,36.969,36.485,36.628,242246,0
2016-03-24,36.361,37.036,36.314,36.979,219224,0
2016-03-28,37.054,37.472,36.761,37.446,310441,0
2016-03-29,37.407,38.187,37.283,38.063,348036,0
2016-03-30,38.31,38.651,38.177,38.263,330897,0
2016-03-31,38.31,38.463,37.996,38.045,421621,0
2016-04-01,37.665,38.159,37.491,38.063,805624,0
2016-04-04,38.073,38.606,37.948,38.035,525239,0
2016-04-05,37.578,37.578,36.646,36.845,836485,0
2016-04-06,36.865,36.875,35.734,36.142,1025301,0
2016-04-07,36.227,36.495,35.99,36.162,603228,0
2016-04-08,36.789,36.855,36.409,36.609,488201,0
2016-04-11,36.789,36.895,36.314,36.445,304909,0
2016-04-12,36.569,37.168,36.514,37.083,248392,0
2016-04-13,37.132,37.255,36.798,37.113,326790,0
2016-04-14,37.123,37.436,36.941,37.283,283220,0
2016-04-15,37.246,37.351,37.093,37.227,220025,0
2016-04-18,36.941,37.501,36.855,37.237,224415,0
2016-04-19,37.322,37.36,36.818,36.989,417747,0
2016-04-20,36.95,37.472,36.865,37.074,597554,0
2016-04-21,37.064,37.074,36.495,36.637,299081,0
2016-04-22,36.751,36.912,36.465,36.569,150243,0
2016-04-25,36.465,36.609,36.218,36.324,219849,0
2016-04-26,36.455,36.845,36.371,36.741,273509,0
2016-04-27,36.723,36.959,36.589,36.904,314643,0
2016-04-28,36.904,37.273,36.703,37.018,253194,0
2016-04-29,37.045,37.168,36.808,36.959,216022,0
2016-05-02,37.159,37.312,36.941,37.168,185814,0
2016-05-03,36.78,36.969,36.361,36.646,186258,0
2016-05-04,36.445,36.569,36.289,36.495,188901,0
2016-05-05,36.723,36.732,36.286,36.409,205462,0
2016-05-06,36.181,36.4,36.048,36.218,237824,0
2016-05-09,36.048,36.305,35.831,35.99,204910,0
2016-05-10,36.172,36.381,36.114,36.351,207507,0
2016-05-11,36.286,36.713,36.286,36.514,194433,0
2016-05-12,36.751,36.885,36.247,36.713,200366,0
2016-05-13,36.533,36.542,36.104,36.181,167091,0
2016-05-16,36.351,36.808,36.341,36.465,243888,0
2016-05-17,36.4,36.637,36.162,36.438,243925,0
2016-05-18,36.331,36.761,36.087,36.351,230894,0
2016-05-19,36.048,36.152,35.762,36.057,178478,0
2016-05-20,36.172,36.419,36.132,36.2,294940,0
2016-05-23,36.227,36.296,35.933,36.096,105252,0
2016-05-24,36.21,36.56,36.087,36.445,271433,0
2016-05-25,36.637,36.912,36.533,36.855,222201,0
2016-05-26,37.123,37.456,37.036,37.255,270396,0
2016-05-27,37.009,37.246,36.895,36.912,230605,0
2016-05-31,37.036,37.074,36.266,36.286,399575,0
2016-06-01,36.305,36.579,36.247,36.465,243437,0
2016-06-02,36.296,36.514,36.218,36.455,170922,0
2016-06-03,36.761,37.407,36.723,37.322,249387,0
2016-06-06,37.322,37.482,37.159,37.446,186795,0
2016-06-07,37.551,37.968,37.489,37.901,199691,0
2016-06-08,38.07,38.358,37.598,37.82,284327,0
2016-06-09,37.678,37.82,37.447,37.59,219325,0
2016-06-10,37.447,37.638,36.976,37.245,229929,0
2016-06-13,37.006,37.121,36.793,36.841,259076,0
2016-06-14,36.631,36.793,36.372,36.697,261489,0
2016-06-15,36.67,36.813,36.447,36.457,167741,0
2016-06-16,36.094,36.956,35.855,36.938,318184,0
2016-06-17,37.072,37.572,36.832,37.562,621226,0
2016-06-20,37.974,38.137,37.748,38.099,405273,0
2016-06-21,38.061,38.724,37.927,38.396,300836,0
2016-06-22,38.415,38.664,38.233,38.3,224076,0
2016-06-23,38.732,38.769,38.286,38.579,302948,0
2016-06-24,37.216,38.117,37.062,37.139,320824,0
2016-06-27,36.756,37.581,36.756,37.312,365188,0
2016-06-28,37.572,37.733,37.351,37.638,318154,0
2016-06-29,37.946,38.406,37.888,38.377,258623,0
2016-06-30,38.415,38.914,38.415,38.759,286384,0
2016-07-01,38.724,39.097,38.626,39.068,144383,0
2016-07-05,38.866,39.366,38.789,39.144,271908,0
2016-07-06,39.019,39.815,38.866,39.76,537995,0
2016-07-07,39.96,40.031,39.394,39.528,204564,0
2016-07-08,39.662,39.74,39.049,39.144,371462,0
2016-07-11,39.144,39.144,38.789,39.009,265947,0
2016-07-12,39.384,39.72,39,39.356,270628,0
2016-07-13,39.366,39.635,39.202,39.547,147601,0
2016-07-14,39.768,40.295,39.768,40.18,366153,0
2016-07-15,40.133,40.2,39.625,39.97,193820,0
2016-07-18,39.894,39.99,39.662,39.778,223995,0
2016-07-19,39.461,39.547,39.049,39.106,319985,0
2016-07-20,39.019,39.481,38.99,39.269,253671,0
2016-07-21,39.93,41.26,39.91,40.871,619782,0
2016-07-22,40.823,41.533,40.823,41.438,459673,0
2016-07-25,41.236,42.061,41.236,41.936,401711,0
2016-07-26,41.888,42.118,41.668,41.763,243534,0
2016-07-27,41.773,42.081,41.514,41.918,273332,0
2016-07-28,42.061,42.081,41.6,41.859,189500,0
2016-07-29,41.984,42.627,41.975,42.377,196826,0
2016-08-01,42.206,42.331,41.993,42.234,107970,0
2016-08-02,42.331,42.426,41.609,41.813,227263,0
2016-08-03,41.707,41.984,41.495,41.639,328886,0
2016-08-04,41.744,42.272,41.744,42.003,264989,0
2016-08-05,41.591,42.416,41.533,42.224,276995,0
2016-08-08,42.262,42.416,41.984,42.416,201068,0
2016-08-09,42.416,42.858,42.349,42.734,250540,0
2016-08-10,43.011,43.107,42.819,43.087,185745,0
2016-08-11,43.174,43.625,43.136,43.538,258753,0
2016-08-12,43.653,43.653,43.079,43.126,165858,0
2016-08-15,43.154,43.357,43.049,43.087,135094,0
2016-08-16,43.136,43.307,42.752,42.839,508964,0
2016-08-17,42.762,42.839,42.436,42.656,579619,0
2016-08-18,42.704,42.78,42.511,42.714,211787,0
2016-08-19,42.454,42.599,42.128,42.511,157404,0
2016-08-22,42.358,42.684,42.216,42.521,275167,0
2016-08-23,42.724,42.762,42.157,42.242,275457,0
2016-08-24,42.176,42.321,41.869,42.071,162862,0
2016-08-25,41.956,42.262,41.956,42.1,217390,0
2016-08-26,42.128,42.634,41.514,41.591,226250,0
2016-08-29,41.591,41.715,41.409,41.485,247510,0
2016-08-30,41.39,41.609,41.188,41.226,211368,0
2016-08-31,41.216,41.294,40.766,41.055,315482,0
2016-09-01,41.006,41.724,41.006,41.609,255084,0
2016-09-02,41.956,42.416,41.813,42.301,384103,0
2016-09-06,42.502,42.636,42.091,42.589,260016,0
2016-09-07,42.529,42.588,41.669,41.725,236659,0
2016-09-08,41.582,41.716,41.262,41.349,230366,0
2016-09-09,40.914,40.952,40.488,40.604,208017,0
2016-09-12,40.332,40.73,40.12,40.614,257425,0
2016-09-13,40.178,40.246,39.81,40.12,250314,0
2016-09-14,39.956,40.246,39.83,40.092,163470,0
2016-09-15,40.024,41.223,40.024,41.127,295368,0
2016-09-16,40.836,40.846,40.052,40.178,416239,0
2016-09-19,40.448,40.856,40.324,40.594,191540,0
2016-09-20,40.644,41.136,40.644,40.808,285092,0
2016-09-21,41.069,41.213,40.488,41.166,234429,0
2016-09-22,41.582,41.699,41.388,41.494,172488,0
2016-09-23,41.272,41.385,40.865,40.885,179632,0
2016-09-26,40.769,40.991,40.73,40.74,162267,0
2016-09-27,40.555,41.243,40.528,41.087,231588,0
2016-09-28,41.262,41.417,40.75,41.407,170764,0
2016-09-29,41.465,41.659,41.069,41.223,160116,0
2016-09-30,41.349,41.456,41.04,41.04,183823,0
2016-10-03,40.952,41.069,40.584,41.02,168346,0
2016-10-04,40.991,41.252,40.332,40.594,183284,0
2016-10-05,40.653,40.769,40.372,40.458,182783,0
2016-10-06,40.43,40.508,40.168,40.478,168358,0
2016-10-07,40.324,40.324,39.269,39.463,360818,0
2016-10-10,39.539,40.178,39.539,40.024,82826,0
2016-10-11,39.879,39.966,39.414,39.665,196909,0
2016-10-12,39.655,39.976,39.559,39.791,214131,0
2016-10-13,39.618,40.159,39.357,40.014,236059,0
2016-10-14,40.111,40.448,39.956,39.986,198543,0
2016-10-17,39.956,41.185,39.87,39.946,512287,0
2016-10-18,40.226,40.523,40.13,40.178,297136,0
2016-10-19,40.382,40.402,39.714,39.781,311712,0
2016-10-20,39.539,39.709,39.163,39.26,260205,0
2016-10-21,38.979,39.269,38.969,39.269,225989,0
2016-10-24,39.278,39.298,38.862,38.941,257464,0
2016-10-25,38.96,38.998,38.553,38.689,423688,0
2016-10-26,38.639,39.079,38.639,38.699,319807,0
2016-10-27,38.755,38.901,38.457,38.659,319424,0
2016-10-28,38.709,39.027,38.514,38.805,272508,0
2016-10-31,38.825,39.066,38.679,38.921,287221,0
2016-11-01,39.027,39.027,38.639,38.853,257001,0
2016-11-02,38.901,39.085,38.36,38.369,249074,0
2016-11-03,38.388,38.845,38.388,38.486,292970,0
2016-11-04,38.447,38.457,37.944,38.05,238541,0
2016-11-07,38.176,38.398,38.011,38.157,239457,0
2016-11-08,38.157,38.379,38.089,38.282,235966,0
2016-11-09,37.76,37.77,37.362,37.392,310947,0
2016-11-10,37.092,37.141,36.337,36.453,445097,0
2016-11-11,36.3,36.337,35.855,36.144,318600,0
2016-11-14,36.367,36.503,35.825,36.309,416299,0
2016-11-15,36.531,37.044,36.347,37.044,244625,0
2016-11-16,36.966,37.257,36.754,37.238,231092,0
2016-11-17,37.392,37.431,37.053,37.169,269547,0
2016-11-18,37.063,37.102,36.764,36.9,156047,0
2016-11-21,37.151,37.372,37.025,37.247,160593,0
2016-11-22,37.451,37.508,37.16,37.354,169632,0
2016-11-23,37.112,37.412,37.082,37.141,168244,0
2016-11-25,37.199,37.624,37.092,37.469,130194,0
2016-11-28,37.595,37.876,37.518,37.701,189477,0
2016-11-29,37.692,37.809,37.392,37.809,151700,0
2016-11-30,37.73,37.827,37.189,37.344,207087,0
2016-12-01,37.498,37.528,36.774,36.774,180975,0
2016-12-02,36.9,37.362,36.764,37.228,201606,0
2016-12-05,37.325,37.488,37.131,37.257,177509,0
2016-12-06,37.247,37.286,36.9,37.209,220728,0
2016-12-07,37.169,38.287,37.015,38.253,308155,0
2016-12-08,38.108,38.654,38.108,38.498,181849,0
2016-12-09,38.39,38.507,38.078,38.206,157196,0
2016-12-12,38.254,38.85,38.186,38.634,167151,0
2016-12-13,38.742,39.065,38.577,38.821,198280,0
2016-12-14,38.938,39.015,38,38.049,305074,0
2016-12-15,37.816,37.883,37.444,37.609,337936,0
2016-12-16,37.472,38.02,36.919,37.248,451368,0
2016-12-19,37.2,37.816,37.122,37.639,218228,0
2016-12-20,37.698,37.766,37.258,37.415,214552,0
2016-12-21,37.278,37.599,37.248,37.502,210484,0
2016-12-22,37.337,37.707,37.337,37.659,129521,0
2016-12-23,37.59,37.834,37.532,37.561,124705,0
2016-12-27,37.726,37.774,37.405,37.512,95178,0
2016-12-28,37.454,37.532,37.19,37.385,111117,0
2016-12-29,37.581,37.863,37.482,37.844,109641,0
2016-12-30,38,38.049,37.552,37.669,90685,0
2017-01-03,37.746,37.932,37.522,37.824,145930,0
2017-01-04,38.117,38.469,37.913,38.303,191794,0
2017-01-05,38.39,38.958,38.371,38.821,200031,0
2017-01-06,38.791,38.938,38.362,38.507,149809,0
2017-01-09,38.03,38.206,37.883,37.923,189838,0
2017-01-10,37.883,37.98,37.482,37.806,311736,0
2017-01-11,37.669,37.746,37.248,37.639,261381,0
2017-01-12,37.883,38.39,37.707,38.293,216254,0
2017-01-13,38.352,38.352,37.951,38.078,141946,0
2017-01-17,38.283,38.333,37.883,38.078,178302,0
2017-01-18,37.98,38.469,37.942,38.273,236519,0
2017-01-19,38.225,38.587,38.069,38.147,184314,0
2017-01-20,38.137,38.724,38.108,38.674,204334,0
2017-01-23,38.694,39.241,38.42,39.201,314057,0
2017-01-24,39.348,39.963,39.015,39.582,347692,0
2017-01-25,39.846,39.846,39.289,39.368,289603,0
2017-01-26,40.159,41.896,40.109,41.799,962513,0
2017-01-27,42.413,42.931,41.955,42.219,511232,0
2017-01-30,42.179,42.393,41.72,42.15,422173,0
2017-01-31,42.502,42.717,42.16,42.374,209437,0
2017-02-01,42.15,42.413,41.926,42.16,277294,0
2017-02-02,42.277,42.418,42.199,42.316,240534,0
2017-02-03,42.393,42.416,42.082,42.286,150502,0
2017-02-06,42.12,42.16,41.809,41.983,172871,0
2017-02-07,41.779,42.14,41.702,41.866,237963,0
2017-02-08,41.819,41.993,41.592,41.847,209006,0
2017-02-09,41.896,42.209,41.809,42.209,299705,0
2017-02-10,42.286,42.637,41.974,42.101,216168,0
2017-02-13,42.16,42.277,41.916,41.935,173340,0
2017-02-14,42.013,42.179,41.438,41.896,292198,0
2017-02-15,41.935,42.228,41.837,42.209,428899,0
2017-02-16,42.267,42.804,42.16,42.628,224429,0
2017-02-17,42.637,43.048,42.51,42.911,286521,0
2017-02-21,42.784,42.892,42.54,42.637,249111,0
2017-02-22,42.502,42.794,42.316,42.687,219336,0
2017-02-23,42.824,42.911,42.473,42.56,176712,0
2017-02-24,42.59,42.736,41.955,41.993,216879,0
2017-02-27,42.16,42.336,41.662,42.228,320810,0
2017-02-28,41.955,42.12,40.998,41.047,302898,0
2017-03-01,40.91,41.027,40.51,40.831,259412,0
2017-03-02,40.637,40.793,40.52,40.744,190919,0
2017-03-03,40.55,40.851,40.441,40.831,206545,0
2017-03-06,40.754,41.378,40.617,41.075,243346,0
2017-03-07,41.047,41.388,40.948,41.212,245863,0
2017-03-08,41.125,41.301,40.841,40.939,344829,0
2017-03-09,40.858,41.074,40.7,40.868,271642,0
2017-03-10,41.212,41.252,40.828,41.212,518535,0
2017-03-13,41.114,41.39,41.094,41.194,401066,0
2017-03-14,41.066,41.144,40.828,40.908,229646,0
2017-03-15,41.084,41.616,40.72,41.292,703397,0
2017-03-16,41.39,41.99,41.39,41.774,415225,0
2017-03-17,41.932,42.336,41.548,41.606,1036003,0
2017-03-20,41.686,41.99,41.094,41.282,204333,0
2017-03-21,41.488,41.834,41.262,41.4,286728,0
2017-03-22,41.468,41.701,41.194,41.666,234773,0
2017-03-23,41.548,42.09,41.37,41.872,205860,0
2017-03-24,41.715,42.454,41.715,42.138,294926,0
2017-03-27,42.06,42.72,41.932,42.67,323304,0
2017-03-28,42.532,43.143,42.532,42.858,299838,0
2017-03-29,42.986,43.153,42.666,43.084,212430,0
2017-03-30,43.034,43.586,43.034,43.438,272861,0
2017-03-31,43.379,43.754,43.37,43.546,223941,0
2017-04-03,43.3,43.636,43.242,43.458,267136,0
2017-04-04,43.192,43.872,43.133,43.704,220441,0
2017-04-05,43.143,43.36,42.867,43.162,404144,0
2017-04-06,43.3,43.665,43.232,43.556,144789,0
2017-04-07,43.546,43.882,43.527,43.842,194708,0
2017-04-10,43.97,44.246,43.862,44.098,400290,0
2017-04-11,44.02,44.108,43.586,43.98,192141,0
2017-04-12,43.99,44.699,43.911,44.561,272296,0
2017-04-13,44.65,45.014,44.59,44.64,313595,0
2017-04-17,44.906,45.408,44.837,45.112,330465,0
2017-04-18,44.955,45.634,44.807,45.201,468182,0
2017-04-19,45.802,46.698,45.28,45.565,577127,0
2017-04-20,45.693,45.831,45.477,45.654,411157,0
2017-04-21,45.526,45.526,45.172,45.28,406173,0
2017-04-24,45.546,45.693,45.368,45.595,286069,0
2017-04-25,45.428,45.428,44.807,45.221,630899,0
2017-04-26,45.093,45.526,44.935,45.457,293058,0
2017-04-27,45.575,45.615,45.093,45.329,256518,0
2017-04-28,45.231,45.368,45.024,45.162,232320,0
2017-05-01,45.211,45.339,45.152,45.181,246760,0
2017-05-02,45.162,45.27,45.063,45.181,308652,0
2017-05-03,45.201,45.221,44.748,44.827,281067,0
2017-05-04,44.807,44.866,44.334,44.482,385615,0
2017-05-05,44.551,45.26,44.482,45.231,297145,0
2017-05-08,45.191,45.329,45.053,45.24,256625,0
2017-05-09,45.083,45.24,44.965,45.191,262833,0
2017-05-10,45.29,45.447,45.191,45.339,185695,0
2017-05-11,44.975,45.25,44.679,44.817,284949,0
2017-05-12,44.945,45.078,44.669,45.044,244425,0
2017-05-15,45.25,45.437,45.152,45.437,283739,0
2017-05-16,45.496,45.565,44.935,45.034,401122,0
2017-05-17,44.788,45.063,44.315,44.541,454832,0
2017-05-18,44.571,44.975,44.246,44.935,279587,0
2017-05-19,45.044,45.201,44.896,45.103,285415,0
2017-05-22,45.181,45.674,45.132,45.487,164439,0
2017-05-23,45.556,45.634,45.398,45.477,199111,0
2017-05-24,45.398,46.058,45.398,46.018,257468,0
2017-05-25,46.127,46.215,45.684,45.93,152770,0
2017-05-26,45.753,45.989,45.743,45.851,183478,0
2017-05-30,45.762,46.245,45.762,46.215,177918,0
2017-05-31,46.206,46.265,45.881,45.93,207510,0
2017-06-01,45.979,46.186,45.93,45.94,160967,0
2017-06-02,46.038,46.265,46.009,46.156,151886,0
2017-06-05,46.038,46.179,45.802,46.028,157728,0
2017-06-06,46.156,46.353,46.009,46.343,155586,0
2017-06-07,46.275,46.314,45.762,45.782,238481,0
2017-06-08,45.887,45.887,45.312,45.788,263068,0
2017-06-09,45.947,46.384,45.838,46.275,426372,0
2017-06-12,46.215,46.88,46.21,46.751,341592,0
2017-06-13,47.058,47.118,46.721,47.058,372579,0
2017-06-14,47.039,47.356,46.632,46.86,288566,0
2017-06-15,46.592,46.652,46.126,46.533,363125,0
2017-06-16,46.562,46.9,46.334,46.681,439938,0
2017-06-19,46.9,47.416,46.592,47.237,308860,0
2017-06-20,47.039,47.168,46.563,46.582,287688,0
2017-06-21,46.493,46.632,46.106,46.215,301792,0
2017-06-22,46.423,46.761,46.255,46.681,236629,0
2017-06-23,46.453,47.118,46.354,47.039,266408,0
2017-06-26,47.188,47.624,47.188,47.515,347462,0
2017-06-27,47.565,47.808,47.217,47.366,636819,0
2017-06-28,47.694,48.368,47.581,48.23,438705,0
2017-06-29,47.932,47.981,46.85,47.148,476159,0
2017-06-30,47.326,47.326,46.245,46.85,749982,0
2017-07-03,47.009,47.098,46.81,46.969,97688,0
2017-07-05,46.394,46.642,46.165,46.622,462436,0
2017-07-06,46.562,47.058,46.404,46.761,447145,0
2017-07-07,46.949,47.217,46.493,47.068,296531,0
2017-07-10,47.078,47.465,46.84,47.356,275946,0
2017-07-11,47.217,47.217,46.676,47.058,468764,0
2017-07-12,47.376,48.378,47.148,48.11,390612,0
2017-07-13,48.051,48.22,47.664,48.071,521016,0
2017-07-14,48.359,49.073,48.14,48.954,402211,0
2017-07-17,49.004,49.202,48.865,48.994,343344,0
2017-07-18,49.123,49.559,48.825,49.49,348153,0
2017-07-19,49.619,50.452,49.609,50.423,535436,0
2017-07-20,51.137,51.832,50.959,51.187,945084,0
2017-07-21,51.475,52.179,51.15,52.149,649744,0
2017-07-24,52.169,52.665,51.911,52.427,390252,0
2017-07-25,52.288,52.467,51.544,51.594,364445,0
2017-07-26,51.713,51.822,51.336,51.623,400732,0
2017-07-27,51.901,51.971,50.76,51.256,513727,0
2017-07-28,51.514,51.643,51.236,51.375,304575,0
2017-07-31,51.435,51.733,51.226,51.604,425639,0
2017-08-01,51.703,51.901,51.107,51.663,448388,0
2017-08-02,51.594,51.743,51.068,51.127,439780,0
2017-08-03,51.117,51.524,50.978,51.266,370877,0
2017-08-04,51.286,51.385,50.651,50.869,360762,0
2017-08-07,50.859,51.117,50.859,51.107,140215,0
2017-08-08,51.117,51.167,50.522,50.919,372945,0
2017-08-09,50.502,50.725,50.075,50.343,445413,0
2017-08-10,50.304,50.462,49.738,50.016,273209,0
2017-08-11,49.748,50.333,49.748,50.115,258575,0
2017-08-14,50.165,50.611,50.115,50.294,271855,0
2017-08-15,50.274,50.353,49.946,50.224,173403,0
2017-08-16,50.343,51.038,50.323,51.018,262344,0
2017-08-17,50.998,51.058,50.418,50.433,221427,0
2017-08-18,50.701,50.76,50.323,50.671,240123,0
2017-08-21,50.661,51.107,50.641,50.968,203205,0
2017-08-22,51.117,51.326,50.681,50.77,223088,0
2017-08-23,50.472,51.385,50.462,51.346,227167,0
2017-08-24,51.425,51.756,51.192,51.614,260393,0
2017-08-25,51.693,51.772,51.267,51.415,297803,0
2017-08-28,51.534,51.544,51.068,51.207,184962,0
2017-08-29,50.988,51.405,50.929,51.326,182582,0
2017-08-30,51.217,51.703,51.038,51.425,280552,0
2017-08-31,51.504,51.991,51.028,51.772,416730,0
2017-09-01,52.12,52.12,51.604,51.752,287359,0
2017-09-05,51.733,52.001,51.385,51.584,232280,0
2017-09-06,51.494,52.199,51.276,51.862,267577,0
2017-09-07,52.199,52.507,51.981,52.229,241470,0
2017-09-08,52.278,52.715,52.01,52.665,353717,0
2017-09-11,52.874,52.884,52.467,52.765,306810,0
2017-09-12,52.715,53.142,52.675,52.864,393952,0
2017-09-13,52.884,52.943,51.971,52.07,326774,0
2017-09-14,51.86,51.94,51.11,51.58,365800,0
2017-09-15,51.74,51.86,51.54,51.76,323055,0
2017-09-18,51.76,51.85,51.375,51.79,309789,0
2017-09-19,51.89,52.9,51.89,52.64,422778,0
2017-09-20,52.6,53.13,52.04,52.38,272267,0
2017-09-21,52.26,52.57,52.1,52.35,204944,0
2017-09-22,52.53,52.62,51.58,51.63,333585,0
2017-09-25,51.61,51.79,51.46,51.48,441735,0
2017-09-26,51.61,51.62,50.91,51.38,271515,0
2017-09-27,51.54,51.95,51.44,51.47,331698,0
2017-09-28,51.36,51.822,51.2201,51.6,258544,0
2017-09-29,51.57,51.83,51.22,51.54,297800,0
2017-10-02,51.52,51.96,51.39,51.49,275840,0
2017-10-03,51.48,51.94,51.48,51.64,331528,0
2017-10-04,51.71,51.8,51.39,51.58,281658,0
2017-10-05,51.45,51.74,51.21,51.51,273982,0
2017-10-06,51.45,51.88,51.36,51.83,268324,0
2017-10-09,51.5,51.71,51.4901,51.67,78098,0
2017-10-10,51.99,52.82,51.95,52.65,448922,0
2017-10-11,52.48,53.09,52.48,53.07,414023,0
2017-10-12,53,53.25,52.7,52.98,369019,0
2017-10-13,53.13,53.86,53.02,53.76,367417,0
2017-10-16,53.85,54.24,53.5,53.7,431855,0
2017-10-17,53.63,54.05,53.48,53.98,347742,0
2017-10-18,53.99,54.19,53.37,53.75,401186,0
2017-10-19,53.94,53.98,52.69,52.88,454797,0
2017-10-20,52.8,53.09,52.39,53.01,395166,0
2017-10-23,53.15,53.37,53.02,53.1,402690,0
2017-10-24,53.29,53.64,53.06,53.17,307879,0
2017-10-25,53.11,53.25,52.365,52.5,351510,0
2017-10-26,52.53,52.8109,52.28,52.41,332010,0
2017-10-27,52.38,52.69,52.05,52.69,231056,0
2017-10-30,52.65,52.97,52.61,52.82,278343,0
2017-10-31,52.68,52.71,51.9,51.9,445273,0
2017-11-01,51.93,52.06,51.58,51.68,336755,0
2017-11-02,51.71,51.92,51.52,51.65,265642,0
2017-11-03,51.86,52.11,51.77,51.92,196245,0
2017-11-06,51.83,52.12,51.65,52.08,184519,0
2017-11-07,51.97,52.31,51.8,52.25,345486,0
2017-11-08,52.35,52.44,52.17,52.34,223318,0
2017-11-09,52.16,52.873,51.91,52.5,269208,0
2017-11-10,52.54,52.57,52.28,52.55,162714,0
