Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,31.978,32.164,31.69,32.164,133219,0
2005-02-28,32.111,32.139,31.645,31.808,160504,0
2005-03-01,31.745,32.193,31.7,31.924,225014,0
2005-03-02,31.861,32.219,31.78,31.833,190261,0
2005-03-03,32.048,32.694,31.78,32.497,197623,0
2005-03-04,32.82,33.294,32.525,33.196,283673,0
2005-03-07,33.357,33.357,33.106,33.206,172490,0
2005-03-08,33.367,33.367,32.812,32.927,232563,0
2005-03-09,33.037,33.061,32.578,32.721,158201,0
2005-03-10,32.704,32.872,32.174,32.382,268842,0
2005-03-11,32.578,32.9,32.273,32.795,227328,0
2005-03-14,32.613,33.225,32.613,33.053,134434,0
2005-03-15,33.394,33.394,32.855,32.864,186818,0
2005-03-16,32.676,33.061,32.389,32.442,365079,0
2005-03-17,32.273,32.676,32.094,32.452,239349,0
2005-03-18,32.721,35.893,32.094,34.623,1468055,0
2005-03-21,34.773,34.773,33.906,34.03,465707,0
2005-03-22,34.327,34.327,33.294,33.636,231814,0
2005-03-23,33.797,33.906,33.26,33.682,223107,0
2005-03-24,33.842,33.842,33.431,33.457,148732,0
2005-03-28,33.357,33.707,33.188,33.519,161038,0
2005-03-29,33.573,33.573,33.087,33.251,220454,0
2005-03-30,33.403,33.564,32.864,33.474,286747,0
2005-03-31,33.609,33.617,32.91,33.069,198206,0
2005-04-01,33.376,33.376,32.516,32.685,167211,0
2005-04-04,32.837,32.964,32.408,32.9,163160,0
2005-04-05,33.125,33.125,32.639,32.846,134639,0
2005-04-06,33.069,33.234,32.525,32.91,157926,0
2005-04-07,33.053,33.196,32.507,33.061,156113,0
2005-04-08,33.17,33.294,32.649,32.731,131185,0
2005-04-11,32.992,33.17,32.417,32.945,208899,0
2005-04-12,32.974,33.17,32.408,33.043,180181,0
2005-04-13,32.739,33.037,31.764,32.015,272926,0
2005-04-14,32.247,32.353,31.626,31.626,154606,0
2005-04-15,31.824,31.824,30.731,31.098,395008,0
2005-04-18,30.894,31.592,30.569,31.287,231032,0
2005-04-19,31.466,31.522,30.775,31.179,227823,0
2005-04-20,31.089,31.244,30.393,30.505,266519,0
2005-04-21,30.606,31.736,29.656,31.529,291929,0
2005-04-22,31.671,31.824,31.035,31.179,250107,0
2005-04-25,31.368,31.635,31.169,31.457,107832,0
2005-04-26,31.538,31.7,30.876,31.179,119985,0
2005-04-27,31.215,31.78,30.706,31.351,178746,0
2005-04-28,31.16,31.495,30.497,30.588,162699,0
2005-04-29,30.894,31.377,30.318,31.244,176618,0
2005-05-02,31.089,31.522,31.009,31.476,272119,0
2005-05-03,31.322,31.914,30.993,31.645,277253,0
2005-05-04,31.861,32.417,31.662,32.148,170401,0
2005-05-05,32.273,32.273,31.225,31.411,157809,0
2005-05-06,31.78,32.148,31.368,31.843,100534,0
2005-05-09,32.048,32.048,31.439,31.978,135820,0
2005-05-10,32.039,32.039,31.332,31.411,144315,0
2005-05-11,31.601,31.601,30.281,31.169,138348,0
2005-05-12,31.153,31.522,30.714,30.765,89195,0
2005-05-13,30.974,31.495,30.588,31.377,229728,0
2005-05-16,31.522,32.024,31.244,31.933,179280,0
2005-05-17,32.048,32.389,31.377,32.247,233516,0
2005-05-18,32.148,33.367,32.148,33.285,252443,0
2005-05-19,33.537,34.004,33.367,34.004,260184,0
2005-05-20,33.753,33.842,33.303,33.654,194942,0
2005-05-23,33.663,34.2,33.422,34.165,182787,0
2005-05-24,34.238,34.558,34.004,34.247,213158,0
2005-05-25,33.923,33.995,33.234,33.285,218772,0
2005-05-26,33.44,34.004,33.17,33.617,128136,0
2005-05-27,33.978,34.066,33.376,33.913,72718,0
2005-05-31,33.995,34.049,33.527,33.636,328536,0
2005-06-01,33.931,34.057,33.33,33.797,200100,0
2005-06-02,33.968,33.995,33.555,33.887,102201,0
2005-06-03,33.959,33.995,33.376,33.555,177985,0
2005-06-06,33.69,33.69,33.303,33.617,89867,0
2005-06-07,33.787,34.137,33.244,33.348,212046,0
2005-06-08,33.367,33.474,32.749,32.812,268094,0
2005-06-09,32.974,33.44,32.309,33.44,272718,0
2005-06-10,33.519,33.646,33.043,33.348,377239,0
2005-06-13,33.403,33.59,33.234,33.527,178384,0
2005-06-14,33.609,34.256,33.609,33.986,220997,0
2005-06-15,34.155,34.184,33.599,33.868,258830,0
2005-06-16,33.868,34.488,33.797,34.335,165432,0
2005-06-17,34.298,34.91,33.995,34.686,428050,0
2005-06-20,34.773,34.773,34.11,34.417,207710,0
2005-06-21,34.289,34.678,33.978,34.2,119439,0
2005-06-22,34.514,34.713,34.147,34.576,155510,0
2005-06-23,34.695,34.695,33.834,33.94,151684,0
2005-06-24,33.931,34.668,33.537,33.896,282041,0
2005-06-27,33.868,34.12,32.881,33.94,146451,0
2005-06-28,34.03,34.668,33.787,34.668,274045,0
2005-06-29,34.703,34.955,34.522,34.738,187362,0
2005-06-30,34.91,35.06,34.549,34.558,233353,0
2005-07-01,34.65,34.873,34.289,34.873,202619,0
2005-07-05,34.522,35.447,34.522,35.41,255715,0
2005-07-06,35.574,35.574,34.219,34.335,182941,0
2005-07-07,33.887,34.641,33.887,34.398,230371,0
2005-07-08,34.444,35.223,33.923,35.124,201314,0
2005-07-11,35.339,35.625,34.947,35.259,237478,0
2005-07-12,35.394,35.394,34.631,34.756,284668,0
2005-07-13,34.928,35.087,34.317,34.478,283176,0
2005-07-14,34.773,35.231,34.686,34.738,228027,0
2005-07-15,34.28,34.65,32.891,33.225,609894,0
2005-07-18,33.617,33.887,33.303,33.474,386680,0
2005-07-19,33.707,33.77,33.251,33.682,146282,0
2005-07-20,33.564,33.707,32.721,33.043,339238,0
2005-07-21,32.632,32.786,32.057,32.291,785148,0
2005-07-22,32.507,33.599,32.382,33.545,371176,0
2005-07-25,33.545,34.083,33.206,33.51,230547,0
2005-07-26,33.394,33.761,33.027,33.125,359755,0
2005-07-27,33.162,33.44,32.812,33.339,520971,0
2005-07-28,33.367,33.949,32.828,33.617,277135,0
2005-07-29,33.617,33.797,33.069,33.143,262226,0
2005-08-01,33.188,33.573,33.188,33.251,202115,0
2005-08-02,33.285,33.519,33.087,33.311,254507,0
2005-08-03,33.394,33.394,32.666,32.864,198335,0
2005-08-04,32.983,33.225,32.578,32.622,241819,0
2005-08-05,32.639,32.639,32.094,32.228,144413,0
2005-08-08,32.452,32.666,31.96,32.103,149457,0
2005-08-09,32.048,32.461,31.745,31.843,191152,0
2005-08-10,32.005,32.534,31.997,32.228,180856,0
2005-08-11,32.265,32.666,32.164,32.544,174138,0
2005-08-12,32.461,32.704,31.556,32.578,254699,0
2005-08-15,32.399,33.17,32.399,33.037,188274,0
2005-08-16,33.17,33.17,32.291,32.299,150140,0
2005-08-17,32.273,32.812,31.877,32.497,152607,0
2005-08-18,32.461,32.658,32.139,32.534,108129,0
2005-08-19,32.452,33.069,32.032,32.489,128913,0
2005-08-22,32.363,32.919,32.363,32.855,196742,0
2005-08-23,32.855,32.9,32.425,32.666,203313,0
2005-08-24,32.434,32.804,32.085,32.353,192340,0
2005-08-25,32.363,32.613,32.327,32.489,95408,0
2005-08-26,32.632,32.632,31.824,32.139,171873,0
2005-08-29,32.129,32.632,31.736,32.497,197311,0
2005-08-30,32.461,32.622,31.951,32.399,188773,0
2005-08-31,32.552,32.795,32.273,32.694,207507,0
2005-09-01,32.578,33.17,32.578,32.919,220179,0
2005-09-02,32.739,32.964,32.525,32.676,120862,0
2005-09-06,32.804,33.053,32.613,32.846,155090,0
2005-09-07,32.714,33.053,32.489,32.749,138179,0
2005-09-08,32.639,32.721,32.193,32.489,113029,0
2005-09-09,32.516,32.9,32.309,32.721,126336,0
2005-09-12,32.622,32.9,32.273,32.739,159354,0
2005-09-13,32.622,32.714,31.653,32.372,272511,0
2005-09-14,32.425,32.676,31.978,32.228,328875,0
2005-09-15,32.408,32.639,32.174,32.525,158383,0
2005-09-16,32.658,33.412,32.613,33.162,619818,0
2005-09-19,33.087,33.33,32.812,32.954,315554,0
2005-09-20,33.001,33.519,32.666,33.143,385754,0
2005-09-21,33.009,33.26,32.015,32.164,330142,0
2005-09-22,32.828,33.797,31.861,33.134,565433,0
2005-09-23,33.285,33.285,32.139,32.408,516380,0
2005-09-26,32.336,33.215,32.336,32.927,859092,0
2005-09-27,32.936,33.17,32.685,33.037,332188,0
2005-09-28,33.069,33.483,32.776,32.786,507368,0
2005-09-29,32.837,33.162,32.408,33.153,379718,0
2005-09-30,33.143,33.153,32.658,33.134,269639,0
2005-10-03,33.17,33.663,33.125,33.545,420191,0
2005-10-04,33.386,34.066,33.162,33.33,334741,0
2005-10-05,33.251,33.251,32.024,32.024,323199,0
2005-10-06,31.987,32.372,31.566,31.853,331098,0
2005-10-07,31.933,32.309,31.626,31.924,180977,0
2005-10-10,32.156,32.237,31.439,31.681,225213,0
2005-10-11,31.789,32.039,30.177,30.308,527111,0
2005-10-12,30.237,30.401,28.956,29.449,586836,0
2005-10-13,29.601,30.003,29.063,29.753,329464,0
2005-10-14,30.049,30.185,29.154,29.638,180300,0
2005-10-17,29.476,29.513,28.749,29.241,276403,0
2005-10-18,29.26,29.575,28.731,28.831,212156,0
2005-10-19,28.687,29.701,28.572,29.583,336701,0
2005-10-20,29.556,29.591,28.598,28.785,305768,0
2005-10-21,28.84,29.513,28.669,28.947,183384,0
2005-10-24,29.154,29.548,28.821,29.287,284194,0
2005-10-25,29.217,29.583,28.85,29.531,223345,0
2005-10-26,29.315,29.961,28.913,29.324,244111,0
2005-10-27,29.217,29.36,28.563,28.768,238023,0
2005-10-28,28.85,29.628,28.85,29.278,234469,0
2005-10-31,29.513,30.105,29.154,29.181,349351,0
2005-11-01,29.019,29.369,28.669,29.137,298402,0
2005-11-02,29.173,30.634,28.927,30.523,451986,0
2005-11-03,30.757,31.127,30.435,30.541,324928,0
2005-11-04,30.48,30.48,30.022,30.48,160008,0
2005-11-07,30.48,30.588,30.086,30.299,192873,0
2005-11-08,30.114,30.149,29.709,29.808,267453,0
2005-11-09,29.835,30.077,29.718,29.835,255418,0
2005-11-10,29.844,30.723,29.538,30.531,401964,0
2005-11-11,30.541,31.153,30.421,30.757,329461,0
2005-11-14,30.588,30.588,29.835,30.058,188469,0
2005-11-15,29.979,30.141,29.387,29.693,231905,0
2005-11-16,29.816,29.863,28.991,29.225,242810,0
2005-11-17,29.26,29.835,29.009,29.753,212158,0
2005-11-18,29.979,30.141,29.315,29.745,227611,0
2005-11-21,29.943,30.488,29.424,30.272,325567,0
2005-11-22,30.067,30.462,29.513,30.012,261812,0
2005-11-23,29.987,30.411,29.638,30.141,211265,0
2005-11-25,30.246,30.569,29.979,30.318,76567,0
2005-11-28,30.318,30.393,29.943,29.979,255747,0
2005-11-29,30.095,30.652,29.763,29.863,246439,0
2005-11-30,29.898,30.219,29.709,29.826,239480,0
2005-12-01,29.916,30.661,29.575,30.616,194300,0
2005-12-02,30.514,31.071,29.993,30.177,183348,0
2005-12-05,30.012,30.105,29.513,29.888,166370,0
2005-12-06,29.798,30.229,29.414,29.494,229283,0
2005-12-07,29.591,29.628,29.189,29.433,175625,0
2005-12-08,29.305,29.701,28.927,29.27,237355,0
2005-12-09,29.189,29.898,28.759,29.844,214221,0
2005-12-12,29.844,30.876,29.835,30.731,441029,0
2005-12-13,30.569,30.857,30.356,30.696,198500,0
2005-12-14,30.56,30.866,30.012,30.299,262360,0
2005-12-15,30.202,30.281,28.991,29.674,432956,0
2005-12-16,27.127,28.016,25.844,26.267,1896215,0
2005-12-19,26.267,26.797,25.333,25.62,622899,0
2005-12-20,25.452,25.953,25.275,25.549,556402,0
2005-12-21,25.549,26.104,25.405,25.656,419981,0
2005-12-22,25.756,26.259,25.533,25.549,377913,0
2005-12-23,25.516,25.99,25.516,25.801,317196,0
2005-12-27,25.775,26.077,25.433,25.433,257744,0
2005-12-28,25.478,25.907,25.379,25.756,265362,0
2005-12-29,25.713,25.907,25.516,25.594,268372,0
2005-12-30,25.46,25.944,25.397,25.558,275059,0
2006-01-03,25.861,25.899,25.369,25.739,585345,0
2006-01-04,25.628,25.844,25.275,25.47,487564,0
2006-01-05,25.549,25.549,24.888,24.977,426528,0
2006-01-06,24.609,24.888,24.501,24.879,512841,0
2006-01-09,24.832,24.985,24.545,24.734,530946,0
2006-01-10,24.743,25.801,24.628,25.713,792603,0
2006-01-11,25.925,26.723,25.675,26.293,775663,0
2006-01-12,26.311,26.57,26.045,26.336,498182,0
2006-01-13,26.492,26.78,26.196,26.715,358815,0
2006-01-17,26.615,26.956,26.302,26.32,542748,0
2006-01-18,26.168,26.672,25.925,26.535,487570,0
2006-01-19,26.741,26.77,26.345,26.355,432798,0
2006-01-20,26.466,26.501,25.916,26.448,457849,0
2006-01-23,26.57,26.867,26.492,26.681,265681,0
2006-01-24,26.83,27.109,26.663,26.922,247974,0
2006-01-25,27.073,27.073,26.57,26.922,480585,0
2006-01-26,27.057,27.065,26.848,26.912,465623,0
2006-01-27,26.922,27.326,26.805,27.073,415372,0
2006-01-30,27.065,27.16,26.886,26.956,1350772,0
2006-01-31,26.984,27.091,26.789,26.938,674198,0
2006-02-01,26.886,27.274,26.751,27.031,1048262,0
2006-02-02,27.031,27.065,26.707,26.895,704238,0
2006-02-03,26.741,26.984,26.596,26.689,465641,0
2006-02-06,26.821,26.821,25.844,26.723,247707,0
2006-02-07,26.76,26.966,26.509,26.509,292453,0
2006-02-08,26.596,26.956,26.284,26.857,264343,0
2006-02-09,26.994,26.994,26.653,26.741,364953,0
2006-02-10,26.578,26.805,26.196,26.697,209242,0
2006-02-13,26.697,26.895,26.328,26.83,270922,0
2006-02-14,26.707,26.938,26.653,26.867,226504,0
2006-02-15,26.895,26.904,26.596,26.83,196665,0
2006-02-16,27.003,27.003,26.715,26.886,304221,0
2006-02-17,26.789,26.994,26.681,26.867,268152,0
2006-02-21,26.895,26.938,26.535,26.886,168687,0
2006-02-22,26.848,27.041,26.663,26.984,426061,0
2006-02-23,26.83,26.904,26.644,26.751,309101,0
2006-02-24,26.689,26.83,26.492,26.741,343941,0
2006-02-27,26.876,26.912,26.681,26.707,260962,0
2006-02-28,26.681,26.789,26.355,26.373,199064,0
2006-03-01,26.543,27.207,26.519,26.857,838700,0
2006-03-02,26.723,27.057,26.723,26.886,805588,0
2006-03-03,26.715,27.057,26.715,26.821,863882,0
2006-03-06,26.912,27.041,26.57,26.895,707582,0
2006-03-07,26.797,26.922,26.681,26.821,195764,0
2006-03-08,26.76,27.031,26.663,26.789,395308,0
2006-03-09,26.886,26.984,26.527,26.587,176241,0
2006-03-10,26.681,26.797,26.412,26.723,233362,0
2006-03-13,26.715,27.109,26.644,26.797,219987,0
2006-03-14,26.715,27.101,26.402,26.984,179053,0
2006-03-15,26.912,27.291,26.733,27.255,207055,0
2006-03-16,27.35,27.619,27.236,27.299,217253,0
2006-03-17,27.366,28.016,27.291,27.535,795209,0
2006-03-20,27.459,27.459,26.813,26.895,359951,0
2006-03-21,26.76,26.904,26.509,26.57,265064,0
2006-03-22,26.821,26.821,26.259,26.373,443331,0
2006-03-23,22.78,25.083,22.724,23.344,3821277,0
2006-03-24,23.317,24.025,23.264,23.694,674805,0
2006-03-27,23.858,24.321,23.703,23.881,553295,0
2006-03-28,23.82,24,23.775,23.839,598103,0
2006-03-29,24.025,24.186,23.881,23.972,746422,0
2006-03-30,24.158,24.158,23.873,23.953,377468,0
2006-03-31,24.141,24.195,23.747,23.991,493614,0
2006-04-03,24.098,24.357,23.908,24.081,699488,0
2006-04-04,24.205,24.205,23.73,23.757,419425,0
2006-04-05,23.963,24.008,23.658,23.81,455068,0
2006-04-06,23.944,23.944,23.551,23.631,267800,0
2006-04-07,23.81,24.072,23.577,23.686,289989,0
2006-04-10,23.865,24.158,23.488,23.972,395511,0
2006-04-11,24.116,24.15,23.631,23.686,287264,0
2006-04-12,23.721,23.81,23.56,23.613,198528,0
2006-04-13,23.739,23.801,23.505,23.586,238833,0
2006-04-17,23.639,23.703,23.335,23.532,362378,0
2006-04-18,23.703,24.376,23.686,24.296,575964,0
2006-04-19,24.392,24.474,23.757,24.124,289625,0
2006-04-20,24.176,24.176,23.604,23.73,315563,0
2006-04-21,23.747,24.017,23.649,23.801,335295,0
2006-04-24,23.703,23.881,23.436,23.703,305991,0
2006-04-25,23.82,23.82,23.462,23.649,220484,0
2006-04-26,23.829,24.141,23.542,23.639,228291,0
2006-04-27,23.523,24,23.398,23.658,220378,0
2006-04-28,23.622,23.829,23.472,23.792,295162,0
2006-05-01,23.898,23.898,23.514,23.586,439405,0
2006-05-02,23.81,23.81,23.436,23.631,312182,0
2006-05-03,23.739,23.858,23.325,23.694,210353,0
2006-05-04,23.839,23.865,23.453,23.757,302785,0
2006-05-05,23.982,23.982,23.514,23.73,241441,0
2006-05-08,23.739,23.89,23.622,23.747,196395,0
2006-05-09,23.792,23.801,23.472,23.586,244683,0
2006-05-10,23.676,23.676,23.417,23.604,322790,0
2006-05-11,23.686,23.991,23.472,23.784,531748,0
2006-05-12,23.829,23.917,23.577,23.73,402026,0
2006-05-15,23.631,24.141,23.479,24.025,297478,0
2006-05-16,23.991,23.991,23.649,23.658,425544,0
2006-05-17,23.523,23.703,23.317,23.479,182674,0
2006-05-18,23.631,23.631,23.273,23.389,184318,0
2006-05-19,23.353,23.944,23.236,23.694,197157,0
2006-05-22,23.551,23.792,23.282,23.631,213846,0
2006-05-23,23.792,23.792,23.119,23.307,569968,0
2006-05-24,23.542,23.757,23.011,23.631,426192,0
2006-05-25,23.865,23.89,23.317,23.694,454025,0
2006-05-26,23.82,23.898,23.712,23.865,420729,0
2006-05-30,23.767,23.81,23.523,23.613,345528,0
2006-05-31,23.767,23.767,23.532,23.595,564993,0
2006-06-01,23.739,23.757,23.514,23.686,393123,0
2006-06-02,23.801,24.025,23.551,23.775,197847,0
2006-06-05,23.56,23.757,23.505,23.532,375547,0
2006-06-06,23.514,23.712,23.282,23.586,265757,0
2006-06-07,23.667,23.757,23.361,23.37,423163,0
2006-06-08,23.353,23.577,22.968,23.453,556184,0
2006-06-09,23.56,23.56,23.219,23.307,383617,0
2006-06-12,23.228,23.37,23.004,23.219,285413,0
2006-06-13,23.119,23.577,23.03,23.165,401183,0
2006-06-14,23.472,23.472,23.011,23.228,371011,0
2006-06-15,23.255,23.514,23.193,23.488,419702,0
2006-06-16,23.495,23.676,23.37,23.436,551011,0
2006-06-19,23.417,23.613,23.093,23.282,415864,0
2006-06-20,23.236,23.532,22.996,23.101,452557,0
2006-06-21,23.05,23.667,23.03,23.344,245933,0
2006-06-22,23.273,23.453,23.11,23.147,235050,0
2006-06-23,23.058,23.128,22.672,22.771,314990,0
2006-06-26,22.86,22.941,22.665,22.843,273716,0
2006-06-27,22.895,23.289,22.877,23.101,365555,0
2006-06-28,23.228,23.228,22.405,22.618,466343,0
2006-06-29,22.761,23.523,22.655,23.479,364382,0
2006-06-30,23.631,23.89,23.236,23.282,518152,0
2006-07-03,23.273,23.436,23.147,23.426,90966,0
2006-07-05,23.398,23.747,23.147,23.436,427729,0
2006-07-06,23.325,23.926,23.289,23.926,491194,0
2006-07-07,23.829,24.688,23.721,24.384,632894,0
2006-07-10,24.528,24.654,23.82,23.873,430247,0
2006-07-11,23.926,24.771,23.586,24.716,376285,0
2006-07-12,24.628,24.95,24.528,24.646,372999,0
2006-07-13,24.636,24.724,24.232,24.42,296645,0
2006-07-14,24.493,24.518,23.917,24.268,341701,0
2006-07-17,24.167,24.599,24.008,24.437,301787,0
2006-07-18,24.554,24.941,24.392,24.724,353723,0
2006-07-19,24.841,25.217,24.654,24.87,504731,0
2006-07-20,23.858,24.428,23.631,23.649,461374,0
2006-07-21,23.577,24.268,23.317,24.15,479730,0
2006-07-24,24.268,24.804,24.268,24.609,390298,0
2006-07-25,24.654,25.452,24.654,25.199,428042,0
2006-07-26,25.227,25.369,24.905,25.183,285432,0
2006-07-27,25.183,25.324,24.465,24.562,323055,0
2006-07-28,24.724,25.543,24.554,25.47,361752,0
2006-07-31,25.524,25.861,25.414,25.775,252666,0
2006-08-01,25.533,25.944,25.333,25.675,218718,0
2006-08-02,25.568,26.187,25.568,25.999,387056,0
2006-08-03,25.748,26.412,25.638,26.383,308810,0
2006-08-04,26.519,26.805,26.284,26.587,375054,0
2006-08-07,26.587,26.681,26.168,26.355,377938,0
2006-08-08,26.311,26.697,25.844,25.916,243740,0
2006-08-09,26.132,26.25,25.647,25.703,200211,0
2006-08-10,25.558,26.052,25.227,25.999,177896,0
2006-08-11,26.007,26.017,25.361,25.953,206543,0
2006-08-14,26.007,26.402,25.794,25.871,278752,0
2006-08-15,26.095,26.587,26.086,26.336,225080,0
2006-08-16,26.519,26.519,26.077,26.373,191216,0
2006-08-17,26.267,26.715,26.187,26.448,299449,0
2006-08-18,26.578,26.578,25.684,26.141,449100,0
2006-08-21,26.007,26.035,23.586,25.853,285716,0
2006-08-22,25.934,25.934,25.602,25.844,265539,0
2006-08-23,25.953,25.999,24.985,25.217,453100,0
2006-08-24,25.324,25.766,25.165,25.722,204822,0
2006-08-25,25.785,25.871,25.507,25.766,147427,0
2006-08-28,25.844,25.907,25.575,25.827,162933,0
2006-08-29,25.916,26.527,25.775,26.527,192075,0
2006-08-30,26.483,27.021,26.483,26.984,345754,0
2006-08-31,27.117,27.309,26.929,26.946,365650,0
2006-09-01,27.16,27.385,26.929,27.207,189072,0
2006-09-05,27.421,28.016,27.083,27.551,483882,0
2006-09-06,27.449,27.701,27.385,27.421,263548,0
2006-09-07,27.431,27.477,27.021,27.152,395375,0
2006-09-08,27.021,27.236,26.83,26.895,208336,0
2006-09-11,26.912,26.984,26.653,26.813,288696,0
2006-09-12,26.886,26.966,26.681,26.876,287961,0
2006-09-13,26.876,27.049,26.625,27.012,778142,0
2006-09-14,26.876,27.506,26.876,27.291,282923,0
2006-09-15,27.431,27.701,27.101,27.101,1437526,0
2006-09-18,26.904,26.904,26.519,26.587,446133,0
2006-09-19,26.663,26.876,26.448,26.723,242788,0
2006-09-20,26.984,27.326,26.596,27.101,336849,0
2006-09-21,27.791,29.092,27.309,27.897,894582,0
2006-09-22,27.953,27.979,27.049,27.18,615788,0
2006-09-25,27.326,27.609,27.003,27.264,519623,0
2006-09-26,27.318,27.827,27.109,27.827,478081,0
2006-09-27,27.655,28.131,27.535,27.96,328848,0
2006-09-28,27.916,28.184,27.664,27.854,362260,0
2006-09-29,27.96,28.357,27.879,27.925,588276,0
2006-10-02,27.791,28.069,27.207,27.283,433935,0
2006-10-03,27.333,27.747,26.966,27.585,482109,0
2006-10-04,27.627,27.755,27.17,27.674,222070,0
2006-10-05,27.591,28.193,27.591,28.024,332867,0
2006-10-06,27.869,28.131,27.729,28.016,199648,0
2006-10-09,27.925,28.157,27.516,28.157,257307,0
2006-10-10,28.231,28.231,27.585,28.016,293975,0
2006-10-11,27.645,27.935,27.468,27.887,337756,0
2006-10-12,27.97,28.131,27.774,28.131,252889,0
2006-10-13,28.016,28.105,27.818,28.088,281093,0
2006-10-16,28.157,28.157,27.683,28.024,333516,0
2006-10-17,27.846,28.05,27.801,27.989,598635,0
2006-10-18,27.979,28.435,27.836,28.275,264483,0
2006-10-19,28.312,28.581,28.184,28.554,233287,0
2006-10-20,28.536,28.652,27.989,28.339,358902,0
2006-10-23,28.357,28.687,28.14,28.544,311376,0
2006-10-24,28.581,28.581,28.079,28.256,202960,0
2006-10-25,28.365,28.427,27.897,28.184,228430,0
2006-10-26,28.357,28.544,27.729,28.507,233604,0
2006-10-27,28.544,28.544,28.148,28.322,181031,0
2006-10-30,28.122,28.471,27.818,28.33,148400,0
2006-10-31,28.507,28.507,27.897,28.166,258973,0
2006-11-01,28.24,28.417,27.774,27.97,260610,0
2006-11-02,27.97,28.14,27.906,28.024,212034,0
2006-11-03,28.032,28.365,27.935,28.06,315621,0
2006-11-06,28.05,28.831,28.024,28.572,298110,0
2006-11-07,28.643,28.982,28.382,28.785,173732,0
2006-11-08,28.74,29.342,28.705,29.287,260304,0
2006-11-09,29.387,29.484,29.044,29.26,380573,0
2006-11-10,29.342,29.701,29.278,29.648,157873,0
2006-11-13,29.538,29.835,29.538,29.709,162923,0
2006-11-14,29.701,30.237,29.648,30.219,331358,0
2006-11-15,30.132,30.616,29.97,30.472,277486,0
2006-11-16,30.661,30.67,30.067,30.255,165145,0
2006-11-17,30.299,30.356,30.031,30.346,244882,0
2006-11-20,30.255,30.625,30.141,30.237,267858,0
2006-11-21,30.29,30.383,29.853,30.281,277899,0
2006-11-22,30.488,30.714,30.318,30.56,278944,0
2006-11-24,30.356,30.688,30.185,30.634,97384,0
2006-11-27,30.497,30.514,29.993,30.141,378917,0
2006-11-28,30.123,30.185,29.863,29.916,309386,0
2006-11-29,30.105,30.229,29.935,30.132,512550,0
2006-11-30,30.058,30.132,29.701,29.87,408554,0
2006-12-01,29.808,30.022,29.251,29.789,368428,0
2006-12-04,29.763,30.105,29.648,30.022,295970,0
2006-12-05,30.167,30.488,30.031,30.263,364818,0
2006-12-06,30.219,30.219,29.808,29.916,276473,0
2006-12-07,30.022,30.141,29.674,29.727,175320,0
2006-12-08,29.745,29.879,29.503,29.693,294252,0
2006-12-11,29.736,30.149,29.736,30.022,522002,0
2006-12-12,30.132,30.255,29.987,30.012,396426,0
2006-12-13,30.327,30.569,30.212,30.246,429183,0
2006-12-14,30.421,30.661,30.318,30.472,266841,0
2006-12-15,30.625,30.801,30.452,30.678,497811,0
2006-12-18,30.731,30.902,30.123,30.194,347877,0
2006-12-19,31.816,32.032,30.375,30.74,1914276,0
2006-12-20,30.829,31.061,30.643,30.74,607060,0
2006-12-21,30.921,31.495,30.765,31.071,818763,0
2006-12-22,30.921,31.287,30.775,30.974,790866,0
2006-12-26,31.018,31.877,31.018,31.798,383477,0
2006-12-27,31.853,32.247,31.833,32.121,318142,0
2006-12-28,32.094,32.203,31.816,31.968,364932,0
2006-12-29,32.067,32.434,32.024,32.129,424202,0
2007-01-03,32.228,33.019,31.924,32.265,524551,0
2007-01-04,32.299,32.299,31.495,31.736,542634,0
2007-01-05,31.513,31.861,31.429,31.485,405503,0
2007-01-08,31.457,31.933,31.189,31.816,529286,0
2007-01-09,31.626,32.139,31.485,31.833,329556,0
2007-01-10,31.816,32.085,31.548,31.886,349000,0
2007-01-11,31.824,32.739,31.816,32.076,653573,0
2007-01-12,32.183,32.596,31.896,32.094,545249,0
2007-01-16,32.005,32.353,31.978,32.139,491787,0
2007-01-17,32.015,32.265,31.914,32.139,345443,0
2007-01-18,32.228,32.228,31.618,31.808,346998,0
2007-01-19,31.764,32.237,31.385,32.005,292204,0
2007-01-22,31.924,32.005,31.377,31.522,444182,0
2007-01-23,31.393,32.111,31.377,31.914,425280,0
2007-01-24,31.914,31.914,31.402,31.61,441670,0
2007-01-25,31.61,31.61,31.179,31.351,429584,0
2007-01-26,31.244,31.78,31.197,31.61,327456,0
2007-01-29,31.548,31.968,31.332,31.7,387879,0
2007-01-30,31.78,31.808,31.359,31.548,313422,0
2007-01-31,31.429,31.833,31.207,31.69,341208,0
2007-02-01,31.853,32.005,31.548,31.708,549123,0
2007-02-02,31.764,32.507,31.764,32.111,419418,0
2007-02-05,32.039,32.282,31.924,32.076,453780,0
2007-02-06,32.156,32.265,31.896,32.174,385133,0
2007-02-07,32.228,32.299,32.048,32.228,387455,0
2007-02-08,32.129,32.372,32.067,32.085,227569,0
2007-02-09,32.085,32.219,31.798,31.808,201327,0
2007-02-12,31.904,31.978,31.495,31.601,211318,0
2007-02-13,31.618,31.867,31.618,31.824,206458,0
2007-02-14,31.789,31.96,31.548,31.755,300042,0
2007-02-15,31.7,32.085,31.61,31.96,292320,0
2007-02-16,31.987,32.156,31.69,32.076,271968,0
2007-02-20,32.174,32.622,31.755,32.534,420154,0
2007-02-21,32.479,33.244,32.479,32.9,576650,0
2007-02-22,32.881,32.891,32.399,32.425,326013,0
2007-02-23,32.497,32.497,32.121,32.389,290076,0
2007-02-26,32.389,32.417,32.139,32.273,349045,0
2007-02-27,32.094,32.156,31.197,31.253,367524,0
2007-02-28,31.295,31.476,30.714,31.189,297512,0
2007-03-01,30.706,31.566,30.212,31.244,440521,0
2007-03-02,31.225,31.495,30.902,30.936,367036,0
2007-03-05,30.731,31.234,30.616,30.706,374765,0
2007-03-06,30.866,31.234,30.688,30.955,213681,0
2007-03-07,30.885,31.304,30.652,31.026,336075,0
2007-03-08,31.189,31.295,30.936,31.009,195826,0
2007-03-09,31.089,31.144,30.783,30.974,249922,0
2007-03-12,30.857,31.279,30.857,31.179,171952,0
2007-03-13,31.018,31.234,30.523,30.634,316699,0
2007-03-14,30.55,31.089,30.167,30.731,293319,0
2007-03-15,30.541,31.071,30.541,30.857,169906,0
2007-03-16,30.801,31.16,30.652,30.74,379496,0
2007-03-19,30.876,31.179,30.848,31.044,192710,0
2007-03-20,31.144,31.466,31.009,31.42,281970,0
2007-03-21,31.466,31.914,31.136,31.877,283741,0
2007-03-22,28.731,28.74,27.109,27.861,2550737,0
2007-03-23,28.041,28.322,27.791,28.105,877728,0
2007-03-26,28.079,28.266,26.697,27.091,985656,0
2007-03-27,26.956,27.274,26.813,27.091,656022,0
2007-03-28,27.065,27.385,26.895,27.255,645501,0
2007-03-29,27.359,27.827,27.359,27.801,466631,0
2007-03-30,27.887,28.131,27.774,27.879,517396,0
2007-04-02,27.989,28.032,27.577,27.935,311735,0
2007-04-03,28.193,28.598,27.827,28.032,813867,0
2007-04-04,27.809,27.96,27.468,27.468,423768,0
2007-04-05,27.516,28.008,27.516,27.836,448186,0
2007-04-09,27.801,28.175,27.664,28.114,561274,0
2007-04-10,28.041,28.598,28.041,28.382,353297,0
2007-04-11,28.435,28.435,27.935,28.122,391743,0
2007-04-12,28.175,28.382,27.854,28.357,296553,0
2007-04-13,28.445,28.445,28.166,28.374,508253,0
2007-04-16,28.554,28.759,28.454,28.607,449173,0
2007-04-17,28.527,28.643,28.435,28.572,408001,0
2007-04-18,28.572,28.624,28.24,28.435,307334,0
2007-04-19,28.408,28.435,27.693,28.293,335322,0
2007-04-20,28.607,28.785,28.193,28.669,364979,0
2007-04-23,28.652,28.74,28.193,28.221,316230,0
2007-04-24,28.203,28.322,27.935,28.114,316094,0
2007-04-25,28.088,28.347,27.879,28.05,468917,0
2007-04-26,28.339,28.554,28.008,28.166,359954,0
2007-04-27,28.097,28.148,27.35,27.719,365261,0
2007-04-30,27.683,27.879,27.551,27.674,499876,0
2007-05-01,27.627,28.39,27.487,28.302,497329,0
2007-05-02,28.293,29.063,28.131,28.831,538941,0
2007-05-03,28.927,29.11,28.804,28.922,463013,0
2007-05-04,29.101,29.233,28.777,29.128,520111,0
2007-05-07,29.027,29.225,28.804,29.027,284469,0
2007-05-08,28.85,28.85,28.624,28.777,273686,0
2007-05-09,28.768,29.009,28.507,28.922,186831,0
2007-05-10,28.687,28.777,28.445,28.59,458385,0
2007-05-11,28.445,29.009,28.374,28.894,222665,0
2007-05-14,28.759,28.878,28.507,28.598,194828,0
2007-05-15,28.66,28.858,28.339,28.489,293927,0
2007-05-16,28.527,28.868,28.399,28.868,173377,0
2007-05-17,28.731,28.913,28.417,28.498,197978,0
2007-05-18,28.498,28.821,28.285,28.74,227209,0
2007-05-21,28.312,29.217,28.266,29.189,371075,0
2007-05-22,29.137,29.324,28.904,29.092,271835,0
2007-05-23,29.145,29.164,28.536,28.696,282781,0
2007-05-24,28.633,29.009,28.024,28.122,271710,0
2007-05-25,28.285,28.357,27.846,27.989,344435,0
2007-05-29,28.041,28.365,27.925,28.312,165170,0
2007-05-30,28.06,28.427,27.953,28.322,192037,0
2007-05-31,28.427,28.677,28.24,28.48,274123,0
2007-06-01,28.563,29.198,28.365,29.145,513149,0
2007-06-04,29.154,33.44,29.154,32.731,2436995,0
2007-06-05,32.425,33.251,31.96,32.148,657822,0
2007-06-06,31.861,32.497,31.861,32.471,489411,0
2007-06-07,32.228,32.442,31.824,31.824,459454,0
2007-06-08,31.933,32.622,31.466,32.507,428919,0
2007-06-11,32.363,32.552,31.877,32.452,491669,0
2007-06-12,32.247,32.247,31.61,31.789,429890,0
2007-06-13,31.824,31.853,31.215,31.681,538719,0
2007-06-14,31.601,32.228,31.601,31.978,388926,0
2007-06-15,32.461,32.881,32.024,32.516,641983,0
2007-06-18,32.649,32.776,32.032,32.282,344132,0
2007-06-19,32.103,32.228,31.304,31.853,725190,0
2007-06-20,31.833,32.139,31.645,31.69,482440,0
2007-06-21,31.495,32.212,31.42,32.039,324737,0
2007-06-22,32.024,32.039,31.215,31.681,738656,0
2007-06-25,31.653,31.727,30.723,30.748,500630,0
2007-06-26,30.866,31.071,30.606,30.81,461052,0
2007-06-27,30.696,31.098,30.393,31.098,327662,0
2007-06-28,31.234,32.256,31.234,32.094,525722,0
2007-06-29,32.219,33.087,32.024,32.219,779691,0
2007-07-02,32.256,32.516,32.076,32.389,507744,0
2007-07-03,32.534,32.613,32.237,32.461,246007,0
2007-07-05,32.372,32.632,32.156,32.516,250659,0
2007-07-06,32.442,32.586,32.103,32.497,285801,0
2007-07-09,32.497,32.622,32.032,32.121,352665,0
2007-07-10,31.968,31.968,31.448,31.504,390144,0
2007-07-11,31.377,32.039,31.377,31.69,300802,0
2007-07-12,31.853,32.247,31.61,32.237,485448,0
2007-07-13,32.237,32.497,32.015,32.164,300472,0
2007-07-16,30.706,31.718,30.706,31.495,701361,0
2007-07-17,31.485,32.103,31.332,31.843,786969,0
2007-07-18,31.833,31.987,31.332,31.833,707171,0
2007-07-19,29.718,31.136,29.583,30.67,1096342,0
2007-07-20,30.598,30.598,30.039,30.299,841098,0
2007-07-23,30.272,30.912,30.255,30.505,903431,0
2007-07-24,30.185,30.523,30.105,30.281,845800,0
2007-07-25,30.444,30.505,29.736,29.898,1100824,0
2007-07-26,29.619,29.97,28.927,29.484,955719,0
2007-07-27,29.315,29.458,28.517,28.749,1225600,0
2007-07-30,28.768,29.207,28.203,29.101,829642,0
2007-07-31,29.251,29.424,28.821,28.85,804815,0
2007-08-01,28.74,29.278,28.687,29.101,782937,0
2007-08-02,29.164,29.378,28.878,29.128,584599,0
2007-08-03,29.044,29.181,28.079,28.079,613736,0
2007-08-06,28.203,28.536,27.421,28.507,831338,0
2007-08-07,28.39,29.092,28.114,28.85,837490,0
2007-08-08,29.082,29.295,28.687,29.26,1177722,0
2007-08-09,28.821,30.452,28.33,29.898,1393377,0
2007-08-10,29.414,31.035,29.305,29.548,1255639,0
2007-08-13,29.648,30.606,29.494,29.907,668806,0
2007-08-14,29.907,30.141,29.137,29.531,430712,0
2007-08-15,29.305,29.709,28.84,28.858,608215,0
2007-08-16,28.33,29.763,28.193,29.718,705288,0
2007-08-17,30.652,30.93,29.701,30.132,481576,0
2007-08-20,30.194,30.401,28.581,29.241,533116,0
2007-08-21,28.812,29.342,28.705,29.137,488185,0
2007-08-22,29.36,29.566,29.082,29.26,331932,0
2007-08-23,29.575,29.745,29.101,29.295,444548,0
2007-08-24,29.315,29.674,29.082,29.503,521113,0
2007-08-27,29.424,30.263,29.241,29.993,380224,0
2007-08-28,29.853,30.299,29.789,29.898,464712,0
2007-08-29,30.202,30.365,29.674,30.212,228112,0
2007-08-30,29.898,30.472,29.879,30.167,297409,0
2007-08-31,30.652,30.74,30.237,30.55,484327,0
2007-09-04,30.488,30.936,30.318,30.696,330155,0
2007-09-05,30.55,30.748,30.229,30.337,457484,0
2007-09-06,30.318,30.688,30.29,30.569,341754,0
2007-09-07,30.185,30.411,29.953,30.202,283164,0
2007-09-10,30.393,30.541,30.031,30.263,303909,0
2007-09-11,30.185,30.569,30.132,30.346,272166,0
2007-09-12,30.318,30.56,30.237,30.365,265413,0
2007-09-13,30.132,30.993,30.132,30.714,374514,0
2007-09-14,30.514,31.262,30.514,31.244,327035,0
2007-09-17,31.179,31.304,30.616,31.136,484738,0
2007-09-18,31.295,32.164,31.018,32.076,341523,0
2007-09-19,32.228,33.053,31.861,31.861,728866,0
2007-09-20,31.853,32.425,31.117,31.556,871041,0
2007-09-21,31.853,31.853,31.153,31.332,1267833,0
2007-09-24,31.411,31.708,31.044,31.262,490656,0
2007-09-25,31.127,31.244,30.696,30.876,629746,0
2007-09-26,31.089,31.368,30.74,31.153,583476,0
2007-09-27,31.359,31.466,31.179,31.439,965230,0
2007-09-28,31.287,31.513,31.108,31.253,496365,0
2007-10-01,31.262,31.78,30.876,31.745,539302,0
2007-10-02,31.774,32.193,31.7,32.156,491771,0
2007-10-03,31.904,32.265,31.556,32.203,495006,0
2007-10-04,32.256,32.336,31.968,32.291,332746,0
2007-10-05,32.291,32.507,32.219,32.434,401440,0
2007-10-08,32.434,32.497,32.219,32.497,486628,0
2007-10-09,32.497,32.497,32.015,32.309,553348,0
2007-10-10,32.048,33.834,32.048,33.672,969486,0
2007-10-11,33.672,34.066,33.51,33.682,652845,0
2007-10-12,33.682,34.264,33.663,34.256,419365,0
2007-10-15,34.317,34.38,33.348,33.906,503011,0
2007-10-16,34.11,34.289,33.474,33.654,440485,0
2007-10-17,34.21,34.21,33.403,33.753,424401,0
2007-10-18,33.707,34.184,33.33,33.978,422025,0
2007-10-19,33.978,34.039,33.043,33.106,522914,0
2007-10-22,33.009,33.887,32.812,33.779,374897,0
2007-10-23,33.896,34.165,33.269,34.092,631075,0
2007-10-24,34.12,34.219,33.17,33.412,633692,0
2007-10-25,33.627,34.256,33.474,34.12,538611,0
2007-10-26,34.506,35.06,34.128,34.938,562176,0
2007-10-29,34.955,35.096,34.327,34.623,441595,0
2007-10-30,35.843,35.86,34.631,35.06,597478,0
2007-10-31,35.366,35.625,34.789,35.482,447906,0
2007-11-01,35.437,35.661,33.797,33.851,962150,0
2007-11-02,34.137,34.808,33.244,33.707,434149,0
2007-11-05,33.59,33.59,31.877,32.919,588499,0
2007-11-06,32.489,33.143,32.024,33.143,644671,0
2007-11-07,32.786,33.061,31.645,31.745,609076,0
2007-11-08,32.139,33.663,31.234,33.617,785814,0
2007-11-09,33.492,33.555,32.544,33.32,530443,0
2007-11-12,33.492,33.492,32.721,32.721,404343,0
2007-11-13,33.276,33.744,32.828,33.699,323982,0
2007-11-14,33.949,33.949,33.027,33.196,318213,0
2007-11-15,33.043,33.449,32.516,32.721,291953,0
2007-11-16,32.721,33.078,31.942,32.954,322724,0
2007-11-19,32.82,32.82,31.745,32.247,329066,0
2007-11-20,32.247,33.32,32.156,33.019,434893,0
2007-11-21,32.936,33.699,32.676,33.009,383582,0
2007-11-23,33.412,33.573,32.561,33.357,165384,0
2007-11-26,33.457,33.457,31.808,31.808,454738,0
2007-11-27,32.193,32.399,31.718,32.273,393855,0
2007-11-28,32.461,32.639,31.968,32.273,552906,0
2007-11-29,32.121,32.353,31.592,32.024,287202,0
2007-11-30,32.129,32.694,31.538,31.592,502199,0
2007-12-03,31.466,32.057,31.207,31.556,328012,0
2007-12-04,31.504,31.774,31.295,31.671,292210,0
2007-12-05,32.032,32.111,31.393,31.7,247595,0
2007-12-06,31.653,32.273,31.653,32.212,354982,0
2007-12-07,32.273,32.273,31.7,31.824,292398,0
2007-12-10,31.853,32.273,31.197,31.504,521225,0
2007-12-11,31.476,31.7,30.765,30.801,398419,0
2007-12-12,31.466,31.504,30.346,30.579,479123,0
2007-12-13,30.177,30.748,29.987,30.383,442927,0
2007-12-14,30.167,30.444,29.36,29.395,349182,0
2007-12-17,29.441,30.058,29.333,29.753,305261,0
2007-12-18,29.844,30.792,29.683,30.616,292101,0
2007-12-19,30.375,31.089,30.375,30.838,436432,0
2007-12-20,31.653,31.997,30.616,31.466,794616,0
2007-12-21,31.987,32.389,31.529,32.273,829756,0
2007-12-24,32.265,32.273,31.867,32.273,143413,0
2007-12-26,32.228,32.828,31.942,32.461,259755,0
2007-12-27,32.417,32.417,31.439,31.439,296894,0
2007-12-28,31.485,32.353,31.485,31.653,278193,0
2007-12-31,31.645,32.139,31.207,31.279,232858,0
2008-01-02,31.061,31.69,30.411,30.714,319577,0
2008-01-03,30.829,31.035,30.031,30.132,371009,0
2008-01-04,29.961,30.058,29.333,29.369,226223,0
2008-01-07,29.648,30.149,29.458,29.628,347825,0
2008-01-08,29.789,30.086,29.073,29.173,396134,0
2008-01-09,29.198,30.185,29.198,29.979,686626,0
2008-01-10,29.648,30.757,29.278,30.308,402656,0
2008-01-11,30.012,30.086,29.333,29.36,508485,0
2008-01-14,29.503,29.745,29.019,29.26,554161,0
2008-01-15,28.868,29.225,28.231,28.231,606442,0
2008-01-16,28.175,30.598,28.175,29.935,948908,0
2008-01-17,29.943,30.356,29.295,29.405,599948,0
2008-01-18,29.369,29.513,28.193,28.489,678019,0
2008-01-22,27.711,29.87,27.497,28.454,621212,0
2008-01-23,27.506,30.229,26.895,30.123,680173,0
2008-01-24,30.031,30.714,29.656,30.346,524178,0
2008-01-25,30.661,30.714,29.601,29.863,299142,0
2008-01-28,29.718,30.263,29.101,30.263,582365,0
2008-01-29,30.488,30.488,29.628,29.979,438953,0
2008-01-30,29.718,30.401,29.583,29.674,415260,0
2008-01-31,29.27,31.322,28.965,30.723,660935,0
2008-02-01,30.723,31.197,30.049,31.144,503240,0
2008-02-04,31.225,32.039,30.801,31.727,524036,0
2008-02-05,31.009,31.522,30.81,30.857,277306,0
2008-02-06,31.098,31.942,30.688,31.207,427095,0
2008-02-07,30.965,31.914,30.965,31.583,632628,0
2008-02-08,31.529,31.592,30.876,31.108,271084,0
2008-02-11,31.279,31.538,30.757,31.189,327464,0
2008-02-12,31.411,31.843,30.936,31.618,357925,0
2008-02-13,31.96,32.704,30.885,32.596,363921,0
2008-02-14,32.891,33.188,32.273,32.804,440625,0
2008-02-15,32.586,32.768,31.861,32.596,282178,0
2008-02-19,32.964,33.44,32.389,33.053,327851,0
2008-02-20,32.846,33.134,32.479,33.134,202153,0
2008-02-21,33.431,33.682,32.676,32.758,284747,0
2008-02-22,32.721,32.721,31.662,31.942,659401,0
2008-02-25,31.978,33.519,31.393,33.431,394010,0
2008-02-26,33.244,33.609,32.758,33.097,451794,0
2008-02-27,32.525,33.196,32.516,33.053,338619,0
2008-02-28,32.82,32.945,31.798,31.933,379205,0
2008-02-29,31.718,31.997,31.098,31.262,351802,0
2008-03-03,30.82,31.253,30.569,31.189,443229,0
2008-03-04,31.009,31.27,30.272,30.523,596590,0
2008-03-05,30.661,31.061,30.346,30.783,378262,0
2008-03-06,30.56,32.273,30.56,30.82,625930,0
2008-03-07,30.488,31.314,30.132,30.29,421934,0
2008-03-10,30.272,30.606,29.575,29.693,396996,0
2008-03-11,30.48,31.583,30.346,31.583,825808,0
2008-03-12,31.583,31.583,30.857,31.071,480124,0
2008-03-13,30.634,31.089,30.281,30.93,509222,0
2008-03-14,31.053,31.127,29.433,29.638,578408,0
2008-03-17,28.956,29.449,28.293,28.374,779708,0
2008-03-18,28.643,30.488,28.507,30.159,700440,0
2008-03-19,30.444,31.411,30.022,30.114,536300,0
2008-03-20,30.411,31.179,30.159,30.801,1089146,0
2008-03-24,30.93,32.461,30.74,31.978,684221,0
2008-03-25,31.924,32.183,31.548,31.69,429448,0
2008-03-26,31.466,32.291,31.385,31.824,681613,0
2008-03-27,30.308,30.472,27.516,27.516,1474696,0
2008-03-28,27.719,28.285,27.049,27.117,695392,0
2008-03-31,26.984,27.299,26.196,27.135,1101740,0
2008-04-01,27.16,27.609,26.681,27.333,561250,0
2008-04-02,27.117,28.016,27.083,27.559,657413,0
2008-04-03,27.431,27.541,26.402,26.492,610107,0
2008-04-04,26.644,26.994,26.492,26.857,1279854,0
2008-04-07,27.049,27.049,26.715,26.797,964937,0
2008-04-08,26.412,26.663,26.045,26.104,577173,0
2008-04-09,26.026,26.527,25.899,26.007,706309,0
2008-04-10,25.836,26.159,25.775,25.88,484007,0
2008-04-11,25.844,25.982,25.093,25.199,506475,0
2008-04-14,25.145,25.684,25.102,25.405,482395,0
2008-04-15,25.452,25.694,25.379,25.488,439247,0
2008-04-16,25.694,26.123,25.594,25.999,309575,0
2008-04-17,25.844,26.067,25.516,25.516,471236,0
2008-04-18,26.045,26.466,25.953,26.187,566273,0
2008-04-21,25.397,26.587,25.397,26.196,400428,0
2008-04-22,26.086,26.205,25.442,25.497,650604,0
2008-04-23,25.516,25.656,25.155,25.361,585661,0
2008-04-24,25.333,26.059,25.165,25.809,352350,0
2008-04-25,25.827,25.99,25.442,25.575,346469,0
2008-04-28,25.638,26.15,25.102,25.925,417322,0
2008-04-29,25.647,26.187,25.543,25.794,440807,0
2008-04-30,25.794,26.214,25.209,25.237,351411,0
2008-05-01,25.192,26.364,25.111,26.284,528644,0
2008-05-02,26.663,26.821,25.982,26.104,263275,0
2008-05-05,25.953,26.214,25.638,25.89,217656,0
2008-05-06,25.647,26.311,25.543,25.934,343778,0
2008-05-07,25.99,26.345,25.314,25.333,254006,0
2008-05-08,25.433,25.88,25.111,25.656,326284,0
2008-05-09,25.351,26.177,25.351,25.99,216515,0
2008-05-12,26.123,26.535,25.722,26.501,314804,0
2008-05-13,26.562,26.966,26.466,26.966,339477,0
2008-05-14,27.021,27.021,26.625,26.813,357556,0
2008-05-15,26.707,27.021,26.355,26.966,242940,0
2008-05-16,27.083,27.135,26.492,26.681,169441,0
2008-05-19,26.741,27.127,26.562,26.76,229807,0
2008-05-20,26.615,27.041,26.402,26.715,210597,0
2008-05-21,26.789,27.057,26.328,26.392,236866,0
2008-05-22,26.302,27.065,26.302,26.78,206119,0
2008-05-23,26.587,26.587,26.077,26.259,126973,0
2008-05-27,26.035,26.78,26.035,26.723,259371,0
2008-05-28,27.109,27.109,26.104,26.553,343196,0
2008-05-29,26.553,28.05,26.553,27.683,419326,0
2008-05-30,27.774,27.916,27.18,27.879,408489,0
2008-06-02,27.897,27.897,26.672,27.226,298223,0
2008-06-03,27.318,27.318,26.876,27.057,511926,0
2008-06-04,26.929,28.008,26.672,27.809,447985,0
2008-06-05,27.979,28.122,27.477,28.105,248912,0
2008-06-06,27.925,27.96,27.198,27.359,297830,0
2008-06-09,27.541,27.551,26.625,26.76,325590,0
2008-06-10,26.473,27.207,26.448,26.821,283815,0
2008-06-11,26.848,26.886,25.809,25.963,502482,0
2008-06-12,26.232,26.625,26.007,26.035,418420,0
2008-06-13,26.32,26.587,25.766,26.345,354859,0
2008-06-16,26.293,26.466,25.836,26.267,201164,0
2008-06-17,26.223,26.364,25.818,26.026,203340,0
2008-06-18,25.916,26.095,25.111,25.488,358530,0
2008-06-19,25.361,25.628,25.038,25.628,308289,0
2008-06-20,25.507,25.647,24.832,25.405,525625,0
2008-06-23,26.059,26.086,25.012,25.963,382466,0
2008-06-24,25.665,25.713,25.246,25.46,272108,0
2008-06-25,25.478,26.741,25.478,26.741,412316,0
2008-06-26,26.438,26.615,26.035,26.077,272527,0
2008-06-27,26.214,26.355,25.818,25.836,1036820,0
2008-06-30,25.665,25.973,25.585,25.694,380022,0
2008-07-01,25.543,25.963,25.433,25.844,525619,0
2008-07-02,25.766,25.99,25.128,25.128,235361,0
2008-07-03,25.237,25.549,24.968,25.128,130739,0
2008-07-07,25.369,25.73,24.59,24.672,375846,0
2008-07-08,24.698,25.054,23.858,24.511,727977,0
2008-07-09,24.663,24.663,23.747,23.784,363201,0
2008-07-10,23.747,24.402,23.667,24.286,354470,0
2008-07-11,23.963,24.286,23.658,24.072,286240,0
2008-07-14,24.205,24.205,23.542,23.801,196551,0
2008-07-15,23.551,24.09,23.289,23.307,325914,0
2008-07-16,23.426,24.186,23.317,23.81,566247,0
2008-07-17,24.017,24.646,23.747,24.357,483648,0
2008-07-18,24.214,24.923,23.953,24,345685,0
2008-07-21,24.124,24.681,23.89,24.339,464794,0
2008-07-22,24.141,25.064,23.784,25.003,730095,0
2008-07-23,25.155,25.73,25.003,25.128,621956,0
2008-07-24,23.881,24.367,22.458,23.307,1266802,0
2008-07-25,23.202,23.586,22.528,22.708,574183,0
2008-07-28,22.483,22.941,22.275,22.44,500465,0
2008-07-29,22.458,23.307,22.458,23.067,459023,0
2008-07-30,23.255,23.444,22.743,23.128,553056,0
2008-07-31,22.977,23.389,22.789,23.119,484732,0
2008-08-01,23.211,23.551,22.339,23.344,349620,0
2008-08-04,23.426,23.56,22.914,23.236,470878,0
2008-08-05,23.532,23.953,23.282,23.953,389132,0
2008-08-06,24.251,24.446,23.712,24.384,335354,0
2008-08-07,24.59,24.59,23.676,23.829,408775,0
2008-08-08,23.792,24.985,23.792,24.851,319519,0
2008-08-11,25.246,25.246,24.224,24.688,442610,0
2008-08-12,24.654,24.654,23.908,24.205,393952,0
2008-08-13,24.205,24.205,23.801,23.873,372662,0
2008-08-14,23.801,24.392,23.694,24.232,342694,0
2008-08-15,24.484,25.102,24.044,24.905,549571,0
2008-08-18,25.137,25.137,23.873,24.098,319743,0
2008-08-19,23.898,24.062,23.631,23.89,354544,0
2008-08-20,23.934,24.42,23.174,23.505,304919,0
2008-08-21,23.38,23.631,22.834,23.04,174878,0
2008-08-22,23.119,23.505,22.959,23.147,322991,0
2008-08-25,22.914,23.075,22.672,22.834,367677,0
2008-08-26,22.761,23.004,22.519,22.752,268312,0
2008-08-27,22.718,23.246,22.646,23.119,238949,0
2008-08-28,23.264,23.865,23.101,23.775,228720,0
2008-08-29,23.739,23.739,23.273,23.398,221650,0
2008-09-02,23.953,24.646,23.839,24.224,356547,0
2008-09-03,24.124,24.501,23.631,24.357,367275,0
2008-09-04,24.098,24.098,23.398,23.577,289545,0
2008-09-05,23.444,23.514,22.815,23.193,258613,0
2008-09-08,23.839,24.493,23.712,24.465,285852,0
2008-09-09,24.511,25.227,23.963,23.991,480362,0
2008-09-10,24.331,24.331,23.444,23.639,521447,0
2008-09-11,23.307,24.106,23.255,23.784,361997,0
2008-09-12,23.622,24.232,23.505,23.721,175351,0
2008-09-15,22.761,24.025,22.386,23.703,347251,0
2008-09-16,23.228,24.455,23.228,23.873,470031,0
2008-09-17,23.436,24.599,22.959,23.228,419555,0
2008-09-18,23.694,25.99,23.119,25.46,877930,0
2008-09-19,26.904,27.506,26.052,26.895,1689942,0
2008-09-22,26.741,26.895,25.524,25.524,274368,0
2008-09-23,25.575,25.925,25.256,25.543,268527,0
2008-09-24,25.397,25.488,24.58,24.58,350920,0
2008-09-25,23.982,24.402,23.264,23.307,551319,0
2008-09-26,22.691,23.273,22.414,23.165,718942,0
2008-09-29,23.093,23.462,20.726,22.797,725023,0
2008-09-30,23.157,23.228,22.519,23.021,542554,0
2008-10-01,22.627,23.11,22.474,23.004,337949,0
2008-10-02,22.923,23.344,22.171,22.223,380978,0
2008-10-03,22.424,22.618,21.317,21.371,488184,0
2008-10-06,20.897,21.828,19.74,21.633,643381,0
2008-10-07,21.668,21.677,20.717,20.887,565717,0
2008-10-08,20.161,21.723,20.082,20.861,582850,0
2008-10-09,20.933,21.056,19.805,19.946,657995,0
2008-10-10,19.416,21.024,17.83,20.717,1093503,0
2008-10-13,20.942,22.134,20.887,22.035,772069,0
2008-10-14,22.285,22.367,21.093,21.568,696867,0
2008-10-15,20.512,21.014,19.148,19.166,535530,0
2008-10-16,19.032,19.955,18.388,19.891,781618,0
2008-10-17,19.275,19.74,18.53,18.825,706538,0
2008-10-20,19.13,19.166,18.548,18.979,504706,0
2008-10-21,18.629,19.623,18.325,18.457,358932,0
2008-10-22,18.297,18.404,17.15,17.222,767384,0
2008-10-23,17.436,17.768,16.657,17.24,752601,0
2008-10-24,16.334,17.277,15.734,17.015,592016,0
2008-10-27,16.684,16.684,15.778,15.778,457877,0
2008-10-28,16.11,16.11,15.152,15.302,1439469,0
2008-10-29,15.277,16.029,15.212,15.606,494341,0
2008-10-30,15.86,16.234,15.26,15.824,407048,0
2008-10-31,15.626,16.9,15.383,16.649,326635,0
2008-11-03,16.612,17.277,16.559,17.131,322499,0
2008-11-04,17.267,17.482,16.755,17.061,294112,0
2008-11-05,16.801,17.364,16.593,16.631,271422,0
2008-11-06,16.424,16.675,16.208,16.306,377972,0
2008-11-07,16.416,16.494,15.94,16.2,323768,0
2008-11-10,16.461,16.511,15.528,15.67,205158,0
2008-11-11,15.445,15.483,14.622,14.882,241362,0
2008-11-12,14.657,15.024,13.742,13.807,273888,0
2008-11-13,13.76,14.712,13.15,14.693,345996,0
2008-11-14,14.414,14.693,13.671,13.699,343435,0
2008-11-17,13.519,14.137,13.519,13.574,423612,0
2008-11-18,13.555,13.807,12.813,13.304,311033,0
2008-11-19,13.279,13.511,11.886,11.895,229571,0
2008-11-20,11.895,12.219,10.703,10.721,364271,0
2008-11-21,10.902,12.145,10.516,11.895,607740,0
2008-11-24,11.931,13.411,11.637,13.241,502421,0
2008-11-25,13.304,13.374,12.585,13.279,336761,0
2008-11-26,12.963,13.913,12.908,13.859,257216,0
2008-11-28,13.967,14.154,13.429,13.69,227124,0
2008-12-01,13.374,14.093,12.137,12.172,390002,0
2008-12-02,12.433,13.187,12.246,13.15,403016,0
2008-12-03,12.821,13.826,12.535,13.734,269792,0
2008-12-04,13.458,14.209,12.516,12.954,444908,0
2008-12-05,12.711,14.199,12.389,14.172,400554,0
2008-12-08,14.318,15.392,14.254,15.392,512608,0
2008-12-09,15.177,16.02,15.115,15.26,431197,0
2008-12-10,15.329,15.958,15.24,15.564,267482,0
2008-12-11,15.392,15.519,14.577,14.791,377265,0
2008-12-12,14.362,15.087,13.958,14.854,425132,0
2008-12-15,14.864,15.152,14.218,14.604,412801,0
2008-12-16,14.746,15.152,14.397,15.052,461895,0
2008-12-17,14.764,14.882,14.468,14.819,291589,0
2008-12-18,11.663,13.788,11.655,12.838,864327,0
2008-12-19,13.16,13.439,12.552,12.795,970549,0
2008-12-22,12.908,12.99,12.228,12.666,549037,0
2008-12-23,12.095,12.666,11.375,11.663,476580,0
2008-12-24,11.637,11.716,11.421,11.557,171937,0
2008-12-26,11.557,11.744,11.456,11.707,149570,0
2008-12-29,11.79,12.086,11.153,11.358,219407,0
2008-12-30,11.349,11.584,11.28,11.438,386568,0
2008-12-31,11.574,12.246,11.502,12.172,376008,0
2009-01-02,12.228,13.027,11.922,12.944,269754,0
2009-01-05,12.864,12.881,12.425,12.552,303205,0
2009-01-06,12.542,13.169,12.542,12.729,316381,0
2009-01-07,12.209,12.729,12.182,12.552,473737,0
2009-01-08,12.488,12.776,12.209,12.344,287741,0
2009-01-09,12.327,12.425,11.912,11.976,240710,0
2009-01-12,12.06,12.06,11.349,11.492,368751,0
2009-01-13,11.375,11.734,11.097,11.358,335206,0
2009-01-14,11.089,11.215,10.578,10.874,519349,0
2009-01-15,10.992,11.261,10.651,11.08,545672,0
2009-01-16,11.197,11.429,10.802,10.973,302194,0
2009-01-20,10.83,11.233,10.498,10.498,299868,0
2009-01-21,10.56,10.739,10.328,10.721,367409,0
2009-01-22,10.551,10.811,10.363,10.453,219201,0
2009-01-23,10.183,10.238,9.887,10.068,360175,0
2009-01-26,10.041,10.273,9.827,10.013,416993,0
2009-01-27,10.113,10.678,10.078,10.479,220201,0
2009-01-28,10.632,10.92,10.506,10.749,234076,0
2009-01-29,10.578,10.623,10.22,10.273,154646,0
2009-01-30,10.363,10.488,9.718,9.771,271113,0
2009-02-02,9.673,9.923,9.521,9.879,180962,0
2009-02-03,9.887,9.887,9.4757,9.546,247112,0
2009-02-04,9.529,9.6,9.3409,9.502,421633,0
2009-02-05,9.3857,9.879,9.3131,9.762,340148,0
2009-02-06,9.753,10.372,9.646,10.256,257011,0
2009-02-09,10.147,10.462,9.96,10.238,282774,0
2009-02-10,10.103,10.264,9.656,9.718,269631,0
2009-02-11,9.743,10.078,9.743,9.96,216918,0
2009-02-12,9.845,10.14,9.781,10.095,271800,0
2009-02-13,10.05,10.318,9.861,9.923,107757,0
2009-02-17,9.664,9.789,9.4857,9.573,438733,0
2009-02-18,9.735,9.887,9.46,9.818,462443,0
2009-02-19,9.951,10.318,9.951,10.132,737724,0
2009-02-20,9.96,10.22,9.808,10.041,275784,0
2009-02-23,10.498,10.498,9.718,9.735,239088,0
2009-02-24,9.818,10.256,9.592,10.164,254979,0
2009-02-25,10.059,10.318,9.799,9.914,341185,0
2009-02-26,10.023,10.156,9.701,9.753,314075,0
2009-02-27,9.546,10.211,9.4144,9.87,288827,0
2009-03-02,9.861,9.896,9.2157,9.2254,381319,0
2009-03-03,9.3409,9.628,8.8391,8.9108,297865,0
2009-03-04,9.0629,9.3131,8.8036,9.2079,311523,0
2009-03-05,8.9564,8.974,8.3555,8.4177,348465,0
2009-03-06,8.5704,8.6509,8.3372,8.5166,366369,0
2009-03-09,8.3908,9.0533,8.3284,8.9108,445205,0
2009-03-10,9.1168,9.592,8.6868,9.46,275441,0
2009-03-11,9.546,9.546,9.1905,9.4421,278872,0
2009-03-12,9.3768,9.941,9.1073,9.853,264189,0
2009-03-13,9.995,10.103,9.61,9.923,179289,0
2009-03-16,10.013,10.418,9.853,9.96,224948,0
2009-03-17,10.435,10.435,9.969,10.372,217012,0
2009-03-18,10.345,11.124,10.202,10.766,283100,0
2009-03-19,10.838,11.055,10.687,10.892,209917,0
2009-03-20,10.992,11.287,10.588,10.802,380350,0
2009-03-23,11.018,11.931,11.018,11.886,372137,0
2009-03-24,11.752,12.302,11.716,11.752,213054,0
2009-03-25,12.542,12.542,11.403,11.734,380825,0
2009-03-26,11.807,14.397,11.215,14.209,995758,0
2009-03-27,13.986,14.45,13.625,14.021,639779,0
2009-03-30,13.653,14.067,13.222,13.356,395372,0
2009-03-31,13.574,13.709,13.475,13.511,646439,0
2009-04-01,13.458,14.093,13.27,13.895,496713,0
2009-04-02,14.163,15.221,14.163,15.087,865936,0
2009-04-03,15.052,15.778,14.819,15.642,341807,0
2009-04-06,15.546,15.814,15.329,15.445,398817,0
2009-04-07,15.277,15.463,14.791,14.791,274263,0
2009-04-08,14.764,15.042,14.702,14.928,254826,0
2009-04-09,15.374,16.145,15.302,16.102,302250,0
2009-04-13,15.902,16.352,15.633,16.261,205633,0
2009-04-14,16.192,16.216,15.661,15.902,178736,0
2009-04-15,15.814,16.476,15.591,16.226,199157,0
2009-04-16,16.485,16.692,16.138,16.549,264343,0
2009-04-17,16.649,17.212,16.485,17.105,241373,0
2009-04-20,16.702,17.086,15.642,15.85,269794,0
2009-04-21,15.814,16.666,15.814,16.649,318254,0
2009-04-22,16.469,17.401,16.173,17.131,265643,0
2009-04-23,17.249,17.455,16.549,17.07,339449,0
2009-04-24,17.194,18.198,16.971,18.009,282825,0
2009-04-27,18.307,18.307,17.267,17.418,492647,0
2009-04-28,17.293,17.67,16.755,17.364,230553,0
2009-04-29,16.944,18.466,16.944,17.875,447058,0
2009-04-30,17.999,18.325,17.688,17.688,615124,0
2009-05-01,17.734,18.027,17.293,17.586,408610,0
2009-05-04,17.83,17.949,17.554,17.93,568857,0
2009-05-05,17.848,18.146,17.633,17.993,236113,0
2009-05-06,18.243,18.423,17.83,18.198,221794,0
2009-05-07,18.297,18.512,17.302,17.595,243120,0
2009-05-08,17.83,18.243,17.662,18.099,176188,0
2009-05-11,17.813,18.173,17.436,17.455,192363,0
2009-05-12,17.586,17.949,16.862,17.32,227362,0
2009-05-13,17.033,17.033,16.503,16.791,403144,0
2009-05-14,16.81,17.277,16.567,16.953,200065,0
2009-05-15,16.944,17.335,16.81,17.095,354176,0
2009-05-18,17.249,17.848,17.14,17.775,250535,0
2009-05-19,17.643,18.558,17.561,18.233,289226,0
2009-05-20,18.448,18.792,17.993,18.072,323786,0
2009-05-21,17.885,18.423,17.436,17.813,236445,0
2009-05-22,17.865,17.94,17.194,17.258,294620,0
2009-05-26,17.061,17.875,17.061,17.527,405176,0
2009-05-27,17.527,17.707,16.988,17.078,504840,0
2009-05-28,17.355,17.894,16.9,17.473,405090,0
2009-05-29,17.662,17.734,17.194,17.571,303058,0
2009-06-01,17.793,18.941,17.586,18.845,323007,0
2009-06-02,18.808,19.832,18.475,19.562,633967,0
2009-06-03,19.562,19.704,18.933,19.4,288899,0
2009-06-04,19.345,19.5,18.736,18.845,330631,0
2009-06-05,18.916,18.951,18.612,18.825,219342,0
2009-06-08,18.825,18.97,18.414,18.808,222319,0
2009-06-09,19.042,19.363,18.801,19.094,354921,0
2009-06-10,19.148,19.148,18.54,18.933,336334,0
2009-06-11,18.998,19.335,18.755,18.871,228767,0
2009-06-12,18.906,19.051,18.438,18.896,177133,0
2009-06-15,18.699,19.193,18.054,19.13,274672,0
2009-06-16,19.326,19.391,18.863,18.97,288765,0
2009-06-17,18.97,19.257,18.54,18.951,135323,0
2009-06-18,18.896,19.345,18.691,19.121,226003,0
2009-06-19,19.335,19.596,18.717,18.925,385656,0
2009-06-22,18.755,18.906,17.83,17.865,193812,0
2009-06-23,18.127,18.343,17.67,17.679,207576,0
2009-06-24,17.894,18.146,17.652,17.707,181713,0
2009-06-25,17.688,18.448,17.624,18.448,188040,0
2009-06-26,18.297,18.448,17.865,18.009,430151,0
2009-06-29,18.018,18.755,17.793,17.993,142047,0
2009-06-30,18.09,18.09,17.595,17.742,224793,0
2009-07-01,17.821,18.18,17.586,17.999,207695,0
2009-07-02,17.734,17.734,16.844,17.212,239299,0
2009-07-06,17.095,17.277,16.765,16.962,287376,0
2009-07-07,17.033,17.095,16.718,16.953,216226,0
2009-07-08,16.962,17.005,16.549,16.765,224345,0
2009-07-09,16.791,16.891,16.494,16.649,195044,0
2009-07-10,16.53,16.745,16.138,16.612,166975,0
2009-07-13,16.612,17.121,16.416,16.9,226563,0
2009-07-14,16.891,17.005,16.728,16.944,140361,0
2009-07-15,17.222,17.688,16.997,17.643,228555,0
2009-07-16,17.536,18.064,17.258,18.027,166271,0
2009-07-17,18.099,18.137,17.095,17.212,190225,0
2009-07-20,17.267,17.345,16.916,17.203,180813,0
2009-07-21,17.328,17.509,16.844,17.23,161528,0
2009-07-22,17.177,17.624,17.025,17.086,329184,0
2009-07-23,17.335,19.596,17.335,19.445,1366351,0
2009-07-24,19.391,20.378,19.247,19.614,434316,0
2009-07-27,19.76,20.126,19.562,19.928,281715,0
2009-07-28,19.928,20.62,19.832,20.108,287762,0
2009-07-29,20.01,20.092,19.713,19.832,247188,0
2009-07-30,20.206,20.413,19.471,20.232,235190,0
2009-07-31,20.064,20.583,19.873,20.214,340355,0
2009-08-03,20.314,21.024,20.074,20.942,255509,0
2009-08-04,20.762,21.498,20.602,21.156,175741,0
2009-08-05,21.256,21.445,20.306,20.7,188544,0
2009-08-06,20.942,21.713,20.734,21.308,254110,0
2009-08-07,21.668,22.207,20.663,21.74,252273,0
2009-08-10,21.48,21.828,21.093,21.56,390618,0
2009-08-11,21.614,21.731,21.014,21.614,283435,0
2009-08-12,21.713,22.405,21.317,21.929,225358,0
2009-08-13,21.929,21.929,21.239,21.604,151882,0
2009-08-14,21.517,21.585,21.083,21.221,127186,0
2009-08-17,20.996,21.014,20.53,20.61,150973,0
2009-08-18,20.646,21.056,20.646,20.808,302511,0
2009-08-19,20.52,21.507,20.52,21.308,278470,0
2009-08-20,21.308,21.604,21.308,21.533,225836,0
2009-08-21,21.847,22.053,21.568,21.857,429692,0
2009-08-24,21.912,22.414,21.614,21.892,149557,0
2009-08-25,22.078,22.834,21.965,22.815,371160,0
2009-08-26,22.718,23.021,22.519,22.78,151818,0
2009-08-27,22.565,22.959,22.259,22.825,447140,0
2009-08-28,22.959,23.021,22.144,22.171,205453,0
2009-08-31,21.929,22.242,21.792,21.837,290903,0
2009-09-01,21.783,22.199,21.184,21.445,202692,0
2009-09-02,21.344,21.704,21.282,21.362,272904,0
2009-09-03,21.533,21.533,20.663,21.211,147201,0
2009-09-04,21.12,21.399,20.88,21.156,133633,0
2009-09-08,21.38,21.677,20.978,21.024,189392,0
2009-09-09,21.12,21.713,20.781,21.408,191549,0
2009-09-10,21.498,21.929,21.445,21.686,116263,0
2009-09-11,21.677,21.892,21.005,21.074,185129,0
2009-09-14,20.861,21.445,20.752,21.335,90881,0
2009-09-15,21.39,21.604,21.335,21.48,77698,0
2009-09-16,21.604,22.923,21.595,22.923,194128,0
2009-09-17,22.951,23.093,21.704,22.752,165816,0
2009-09-18,22.834,23.04,22.555,22.761,363128,0
2009-09-21,22.465,22.555,21.533,22.035,194640,0
2009-09-22,22.097,22.233,21.731,21.912,143069,0
2009-09-23,22.107,22.199,21.792,21.984,529798,0
2009-09-24,22.771,22.996,20.502,21.48,633082,0
2009-09-25,21.517,21.595,20.52,20.646,493312,0
2009-09-28,20.548,22.06,20.548,22.006,398580,0
2009-09-29,21.974,23.183,21.695,22.843,491715,0
2009-09-30,22.977,22.977,21.677,21.819,381373,0
2009-10-01,21.965,22.006,21.39,21.577,210237,0
2009-10-02,21.14,21.462,20.861,21.056,179028,0
2009-10-05,21.083,21.344,20.762,21.033,277669,0
2009-10-06,21.265,22.386,20.924,22.088,372039,0
2009-10-07,22.025,22.285,21.775,22.035,230053,0
2009-10-08,22.116,23.004,21.991,22.743,391300,0
2009-10-09,22.637,22.951,21.984,22.06,198586,0
2009-10-12,22.126,22.126,21.723,21.883,204421,0
2009-10-13,21.883,22.189,21.652,22.097,166673,0
2009-10-14,22.339,22.414,21.902,22.06,297215,0
2009-10-15,21.965,22.223,21.344,22.044,266178,0
2009-10-16,21.974,22.242,21.211,22.078,242727,0
2009-10-19,22.189,22.977,21.919,22.86,218583,0
2009-10-20,22.951,23.021,22.171,22.395,308340,0
2009-10-21,22.414,23.202,22.321,22.599,637889,0
2009-10-22,22.655,23.228,22.189,23.128,361759,0
2009-10-23,23.228,23.532,22.761,23.021,450646,0
2009-10-26,23.101,23.667,22.806,23.488,719739,0
2009-10-27,23.577,24.044,22.843,22.914,442297,0
2009-10-28,22.806,22.905,22.483,22.672,485197,0
2009-10-29,22.968,23.353,22.589,23.317,338748,0
2009-10-30,23.147,23.165,22.207,22.295,312327,0
2009-11-02,22.339,22.797,22.097,22.312,374144,0
2009-11-03,22.088,22.672,21.74,22.618,254816,0
2009-11-04,22.672,22.86,21.912,22.016,337797,0
2009-11-05,22.285,22.681,22.035,22.599,227832,0
2009-11-06,22.357,22.718,22.266,22.681,148716,0
2009-11-09,22.789,23.398,22.789,23.398,209424,0
2009-11-10,23.282,23.398,22.951,23.202,150201,0
2009-11-11,23.417,23.56,23.021,23.317,103289,0
2009-11-12,23.228,23.361,22.789,22.951,142319,0
2009-11-13,23.119,23.317,22.572,23.067,110385,0
2009-11-16,23.289,24.081,23.174,23.881,115710,0
2009-11-17,23.839,24.025,23.444,23.926,105680,0
2009-11-18,23.858,24.116,23.568,24.098,143543,0
2009-11-19,23.944,24.072,23.273,23.82,228029,0
2009-11-20,23.551,23.775,23.426,23.667,143234,0
2009-11-23,24.072,24.562,23.649,23.747,106470,0
2009-11-24,23.747,23.747,23.273,23.523,130526,0
2009-11-25,23.658,23.658,23.335,23.398,67623,0
2009-11-27,22.572,23.622,22.465,22.877,130777,0
2009-11-30,22.789,22.789,22.357,22.599,282489,0
2009-12-01,22.886,23.093,22.035,22.414,235902,0
2009-12-02,22.331,22.886,22.312,22.655,193285,0
2009-12-03,22.815,22.959,22.207,22.242,198678,0
2009-12-04,22.665,23.236,21.956,23.075,130096,0
2009-12-07,22.959,23.542,22.951,23.514,96499,0
2009-12-08,23.472,24.053,23.246,23.81,144784,0
2009-12-09,23.82,24.158,23.639,24.131,155720,0
2009-12-10,24.158,25.093,24.09,24.734,168663,0
2009-12-11,24.724,25.442,24.681,24.841,242834,0
2009-12-14,24.95,25.442,24.87,25.442,163344,0
2009-12-15,25.192,25.575,25.093,25.29,216661,0
2009-12-16,25.192,25.62,25.021,25.524,336720,0
2009-12-17,23.801,25.283,23.523,25.054,501452,0
2009-12-18,25.397,25.558,25.073,25.333,672263,0
2009-12-21,25.524,25.963,25.369,25.907,328522,0
2009-12-22,25.934,26.045,25.861,25.982,601525,0
2009-12-23,26.007,26.672,25.871,26.625,372886,0
2009-12-24,26.733,26.789,26.302,26.634,141099,0
2009-12-28,26.839,27.152,26.733,27.091,356071,0
2009-12-29,27.031,27.091,26.77,26.984,275506,0
2009-12-30,26.895,27.674,26.797,27.459,205192,0
2009-12-31,27.431,27.525,26.741,26.741,194797,0
2010-01-04,27.083,28.157,27.057,28.016,320551,0
2010-01-05,27.989,28.131,26.956,27.255,438004,0
2010-01-06,27.18,27.333,26.975,27.049,314065,0
2010-01-07,27.073,27.477,26.578,27.439,355496,0
2010-01-08,27.431,27.97,27.18,27.836,221965,0
2010-01-11,27.809,27.846,27.057,27.117,253862,0
2010-01-12,26.966,27.16,26.733,26.876,325068,0
2010-01-13,27.049,27.449,27.003,27.421,209762,0
2010-01-14,27.395,27.897,27.395,27.791,135962,0
2010-01-15,27.887,28.24,27.16,27.525,246031,0
2010-01-19,27.506,28.157,27.309,28.131,305232,0
2010-01-20,27.809,28.06,27.497,27.655,277651,0
2010-01-21,27.774,28.231,27.559,27.765,355085,0
2010-01-22,27.783,27.861,26.789,26.904,228713,0
2010-01-25,27.18,27.299,26.895,27.083,132688,0
2010-01-26,27.049,27.559,27.012,27.198,93840,0
2010-01-27,27.003,27.291,26.813,27.127,133032,0
2010-01-28,27.117,27.468,26.634,26.922,192955,0
2010-01-29,27.065,27.468,26.805,26.805,414507,0
2010-02-01,26.946,26.966,26.456,26.715,132991,0
2010-02-02,26.634,26.886,26.242,26.615,136024,0
2010-02-03,26.578,26.83,26.267,26.535,153956,0
2010-02-04,26.392,26.912,25.982,25.99,183187,0
2010-02-05,25.853,25.899,25.102,25.665,202026,0
2010-02-08,25.775,26.205,25.324,25.324,101370,0
2010-02-09,25.585,25.973,24.968,25.647,185815,0
2010-02-10,25.516,25.944,25.478,25.647,114784,0
2010-02-11,25.524,26.15,25.237,26.104,126907,0
2010-02-12,25.853,26.059,25.575,25.934,108113,0
2010-02-16,24.743,26.311,24.743,26.284,93953,0
2010-02-17,26.466,26.751,26.052,26.473,178291,0
2010-02-18,26.535,27.144,25.963,27.135,130432,0
2010-02-19,27.17,27.774,26.78,27.477,132982,0
2010-02-22,27.487,27.525,26.994,27.083,238344,0
2010-02-23,26.966,27.236,26.355,26.615,117532,0
2010-02-24,26.751,27.041,26.562,26.78,149861,0
2010-02-25,26.373,26.723,26.095,26.663,486473,0
2010-02-26,26.751,26.821,26.159,26.355,128192,0
2010-03-01,26.527,27.16,26.527,26.929,358511,0
2010-03-02,26.922,27.049,26.392,26.805,270817,0
2010-03-03,26.938,27.342,26.723,27.144,121515,0
2010-03-04,27.135,27.333,26.857,27.17,139384,0
2010-03-05,27.366,28.069,27.127,27.989,138979,0
2010-03-08,27.577,27.577,26.168,26.177,597043,0
2010-03-09,26.123,26.543,26.123,26.383,233899,0
2010-03-10,26.438,26.456,26.168,26.448,235714,0
2010-03-11,26.25,26.578,26.25,26.519,133356,0
2010-03-12,26.543,26.543,25.836,25.999,264075,0
2010-03-15,26.017,26.929,25.739,26.751,403143,0
2010-03-16,26.904,26.975,26.067,26.707,206939,0
2010-03-17,26.867,27.459,26.448,26.886,206212,0
2010-03-18,26.839,26.984,24.59,26.543,264867,0
2010-03-19,26.723,27.135,26.214,26.267,337827,0
2010-03-22,26.114,26.587,25.861,26.123,207577,0
2010-03-23,26.086,26.857,26.086,26.789,146543,0
2010-03-24,26.689,26.689,26.311,26.383,171671,0
2010-03-25,26.689,27.376,26.232,26.587,303814,0
2010-03-26,26.741,26.867,25.703,25.861,332988,0
2010-03-29,25.925,26.132,25.524,25.703,211347,0
2010-03-30,25.684,26.077,25.423,25.585,225174,0
2010-03-31,25.423,25.861,25.102,25.102,244206,0
2010-04-01,25.128,25.507,23.667,24.008,982807,0
2010-04-05,24.186,24.205,23.436,23.712,541988,0
2010-04-06,23.801,24.536,23.577,24.251,764997,0
2010-04-07,24.176,24.446,24.062,24.214,458980,0
2010-04-08,24.124,24.609,23.972,24.562,268711,0
2010-04-09,24.511,24.795,24.392,24.786,205722,0
2010-04-12,24.663,24.851,24.484,24.59,196885,0
2010-04-13,24.484,24.822,24.251,24.734,120728,0
2010-04-14,24.761,25.003,24.562,24.985,179288,0
2010-04-15,24.879,25.174,24.879,25.128,334725,0
2010-04-16,24.968,25.12,24.186,24.493,279080,0
2010-04-19,24.474,24.913,24.242,24.812,283723,0
2010-04-20,24.941,25.423,24.698,25.423,367711,0
2010-04-21,25.516,25.713,25.217,25.351,355911,0
2010-04-22,25.183,25.916,24.994,25.844,203760,0
2010-04-23,25.835,25.898,25.348,25.636,157022,0
2010-04-26,25.594,25.703,25.306,25.388,240117,0
2010-04-27,25.199,25.818,25.12,25.165,538565,0
2010-04-28,25.102,25.102,24.41,24.822,438172,0
2010-04-29,24.832,25.594,24.716,25.199,230610,0
2010-04-30,25.145,25.324,24.214,24.214,228567,0
2010-05-03,24.224,24.609,23.784,24.562,235516,0
2010-05-04,24.205,24.339,23.532,23.991,284063,0
2010-05-05,23.784,24.098,23.604,23.881,343598,0
2010-05-06,23.649,24.205,22.424,23.325,342291,0
2010-05-07,23.307,23.317,22.134,22.691,293380,0
2010-05-10,23.595,23.739,23.093,23.721,252386,0
2010-05-11,23.325,24.15,23.289,23.81,233926,0
2010-05-12,23.953,24.106,23.676,23.908,207006,0
2010-05-13,23.801,24.26,23.686,24.008,362234,0
2010-05-14,23.839,24.141,23.649,24,208456,0
2010-05-17,24.008,24.706,23.839,24.357,273151,0
2010-05-18,24.646,24.841,23.757,23.881,278405,0
2010-05-19,23.739,24.035,23.631,23.81,344411,0
2010-05-20,23.307,23.649,22.815,22.834,349116,0
2010-05-21,22.637,23.299,22.357,23.236,295133,0
2010-05-24,23.228,23.353,22.825,22.834,237051,0
2010-05-25,22.312,22.869,22.312,22.565,385319,0
2010-05-26,22.618,22.895,22.386,22.789,543298,0
2010-05-27,23.255,23.505,22.724,23.389,299455,0
2010-05-28,23.273,23.767,22.78,23.444,192136,0
2010-06-01,23.236,23.255,22.608,22.608,266239,0
2010-06-02,22.681,22.743,22.386,22.665,351260,0
2010-06-03,22.691,23.11,22.44,22.78,131328,0
2010-06-04,22.339,22.386,21.857,22.053,374757,0
2010-06-07,21.991,22.321,21.453,21.498,238189,0
2010-06-08,21.498,22.959,21.326,22.565,589483,0
2010-06-09,22.699,22.771,22.016,22.078,266845,0
2010-06-10,22.465,23.128,22.162,22.718,172498,0
2010-06-11,22.492,23.119,22.492,23.084,96291,0
2010-06-14,23.236,23.436,22.743,22.806,136195,0
2010-06-15,22.996,23.972,22.905,23.881,155656,0
2010-06-16,23.703,24.167,23.289,23.757,88025,0
2010-06-17,23.792,23.953,23.472,23.739,72465,0
2010-06-18,23.757,23.908,23.389,23.694,177049,0
2010-06-21,24.008,24.286,23.353,23.505,150895,0
2010-06-22,23.595,23.898,23.211,23.211,136537,0
2010-06-23,23.219,23.462,22.886,23.255,186212,0
2010-06-24,23.11,23.444,22.886,22.977,158112,0
2010-06-25,23.11,23.631,22.78,23.595,1405745,0
2010-06-28,23.568,23.898,23.289,23.56,164925,0
2010-06-29,23.219,23.398,22.357,22.483,276691,0
2010-06-30,22.533,22.721,21.586,21.624,330434,0
2010-07-01,21.704,21.991,20.851,21.354,265759,0
2010-07-02,21.471,21.552,21.033,21.354,157584,0
2010-07-06,21.668,21.713,20.815,20.97,197401,0
2010-07-07,20.97,21.614,20.734,21.595,252060,0
2010-07-08,21.713,22.044,21.408,21.999,172752,0
2010-07-09,22.06,22.395,22.025,22.233,64583,0
2010-07-12,22.107,22.144,21.659,21.695,102667,0
2010-07-13,22.006,22.608,21.819,22.519,118404,0
2010-07-14,22.433,22.589,21.999,22.555,120348,0
2010-07-15,22.618,22.718,22.107,22.555,123731,0
2010-07-16,22.357,22.572,21.445,21.533,322655,0
2010-07-19,21.659,22.016,21.462,21.974,121293,0
2010-07-20,21.668,22.321,21.471,22.275,156295,0
2010-07-21,22.465,22.789,21.819,21.837,145157,0
2010-07-22,22.223,24.195,22.088,23.289,552806,0
2010-07-23,23.119,23.119,22.44,22.968,264693,0
2010-07-26,22.886,23.282,22.665,23.183,283852,0
2010-07-27,23.282,23.325,22.474,22.691,274310,0
2010-07-28,22.724,22.914,22.483,22.627,287798,0
2010-07-29,22.724,22.996,22.474,22.734,210700,0
2010-07-30,22.44,23.219,22.424,22.708,148360,0
2010-08-02,23.128,23.613,22.834,23.353,182637,0
2010-08-03,23.228,23.649,22.877,23.067,163964,0
2010-08-04,23.165,23.739,23.165,23.417,204761,0
2010-08-05,23.289,23.551,23.093,23.202,187967,0
2010-08-06,22.977,22.977,22.259,22.618,194569,0
2010-08-09,22.843,23.495,22.761,23.299,177286,0
2010-08-10,23.03,23.299,22.572,22.771,135996,0
2010-08-11,22.295,22.572,22.053,22.189,304612,0
2010-08-12,21.758,22.25,21.686,21.902,204482,0
2010-08-13,21.783,21.883,21.399,21.427,191444,0
2010-08-16,21.265,21.56,21.13,21.256,157519,0
2010-08-17,21.417,21.498,21.083,21.221,138650,0
2010-08-18,21.111,21.604,20.717,21.326,159737,0
2010-08-19,21.176,21.256,20.717,20.861,168700,0
2010-08-20,20.717,20.942,20.289,20.744,182169,0
2010-08-23,20.815,20.951,20.26,20.306,174221,0
2010-08-24,20.179,20.851,19.909,20.474,164725,0
2010-08-25,20.214,20.717,19.982,20.656,146213,0
2010-08-26,20.791,20.791,20.135,20.447,189031,0
2010-08-27,20.592,20.781,20.117,20.734,122078,0
2010-08-30,20.628,20.663,20.188,20.197,209242,0
2010-08-31,20.219,21.643,20.147,21.003,508332,0
2010-09-01,21.29,21.74,21.024,21.633,216940,0
2010-09-02,21.659,22.627,21.111,22.608,268302,0
2010-09-03,22.752,23.058,22.589,22.986,160053,0
2010-09-07,22.968,22.968,22.242,22.331,205218,0
2010-09-08,22.367,22.886,22.367,22.519,192177,0
2010-09-09,22.851,22.851,22.414,22.547,230591,0
2010-09-10,22.627,23.165,22.565,22.996,205272,0
2010-09-13,23.202,23.676,23.011,23.568,224122,0
2010-09-14,23.568,23.926,23.417,23.739,177775,0
2010-09-15,23.686,23.703,23.228,23.462,93857,0
2010-09-16,23.353,23.353,22.825,23.03,169011,0
2010-09-17,23.101,23.551,22.761,23.282,312084,0
2010-09-20,23.273,23.848,23.157,23.792,138371,0
2010-09-21,23.712,23.792,23.183,23.289,171540,0
2010-09-22,23.157,23.436,22.483,22.869,228284,0
2010-09-23,24.242,24.609,23.792,23.953,1045088,0
2010-09-24,24.195,24.339,23.982,24.331,494357,0
2010-09-27,24.392,24.752,24.195,24.446,296503,0
2010-09-28,24.59,24.87,24.437,24.771,386028,0
2010-09-29,24.888,25.064,24.743,25.012,256493,0
2010-09-30,25.128,25.128,24.905,24.941,304171,0
2010-10-01,25.031,25.306,24.913,25.174,183873,0
2010-10-04,25.174,25.351,24.888,24.923,336714,0
2010-10-05,25.217,25.324,25.031,25.192,410838,0
2010-10-06,25.192,25.414,25.012,25.379,486791,0
2010-10-07,25.549,25.756,25.351,25.397,409863,0
2010-10-08,25.46,26.095,25.296,25.934,210539,0
2010-10-11,25.907,26.077,25.611,25.89,178887,0
2010-10-12,25.916,26.392,25.549,26.364,304225,0
2010-10-13,26.355,26.681,26.232,26.519,306229,0
2010-10-14,26.615,26.707,26.293,26.57,319162,0
2010-10-15,26.922,26.922,26.214,26.345,317088,0
2010-10-18,26.123,26.606,26.123,26.562,184833,0
2010-10-19,26.242,26.733,26.15,26.373,302055,0
2010-10-20,26.535,26.76,26.328,26.596,191314,0
2010-10-21,26.76,26.848,26.214,26.43,247021,0
2010-10-22,26.562,26.562,26.223,26.355,142869,0
2010-10-25,26.492,26.689,26.232,26.311,124531,0
2010-10-26,26.045,26.311,25.953,25.953,481349,0
2010-10-27,25.934,26.045,25.836,25.944,905995,0
2010-10-28,26.059,26.492,26.045,26.383,318549,0
2010-10-29,26.407,26.612,26.019,26.397,651742,0
2010-11-01,26.43,26.886,26.293,26.509,328831,0
2010-11-02,26.672,27.609,26.663,27.421,271439,0
2010-11-03,27.535,28.024,27.385,27.693,281879,0
2010-11-04,27.711,27.836,27.057,27.217,536970,0
2010-11-05,27.109,27.551,27.065,27.264,217502,0
2010-11-08,27.16,27.525,27.16,27.385,118459,0
2010-11-09,27.264,27.318,26.187,26.293,397311,0
2010-11-10,26.205,26.473,26.086,26.267,184336,0
2010-11-11,26.077,26.336,25.748,26.067,174294,0
2010-11-12,25.925,26.187,25.722,25.809,136349,0
2010-11-15,25.88,26.026,25.647,25.89,211853,0
2010-11-16,25.647,25.739,24.511,24.786,355432,0
2010-11-17,24.771,24.913,24.572,24.822,150184,0
2010-11-18,25.038,25.999,25.038,25.836,195921,0
2010-11-19,25.899,25.899,25.209,25.442,170794,0
2010-11-22,25.283,25.283,24.795,25.174,131181,0
2010-11-23,24.913,24.95,24.628,24.822,187954,0
2010-11-24,25.031,25.647,25.021,25.47,94210,0
2010-11-26,25.265,25.46,25.199,25.333,44775,0
2010-11-29,25.102,25.507,24.663,25.423,119395,0
2010-11-30,25.161,25.403,24.826,25.188,198275,0
2010-12-01,25.62,25.809,25.369,25.379,160895,0
2010-12-02,25.351,25.871,25.183,25.794,120548,0
2010-12-03,25.713,26.223,25.602,26.086,113505,0
2010-12-06,25.99,25.99,25.647,25.89,127286,0
2010-12-07,26.077,27.135,25.785,26.839,110407,0
2010-12-08,26.994,27.6,26.994,27.309,185663,0
2010-12-09,27.516,27.577,27.16,27.395,151862,0
2010-12-10,27.439,27.879,27.291,27.791,153379,0
2010-12-13,27.198,27.879,26.839,26.895,216195,0
2010-12-14,26.438,27.439,26.438,27.012,137560,0
2010-12-15,26.886,27.403,26.644,26.689,235096,0
2010-12-16,24.851,26.509,24.081,24.384,973682,0
2010-12-17,24.437,25.137,24.106,24.905,373463,0
2010-12-20,24.985,25.414,24.716,24.778,238161,0
2010-12-21,24.752,25.054,24.646,24.985,171670,0
2010-12-22,25.054,25.102,24.778,24.832,233530,0
2010-12-23,24.795,26.052,24.795,26.007,261958,0
2010-12-27,26.007,27.18,25.899,26.821,283582,0
2010-12-28,26.929,27.109,26.438,26.681,146617,0
2010-12-29,26.782,27.105,26.763,26.773,103745,0
2010-12-30,26.808,27.035,26.636,26.636,67200,0
2010-12-31,26.663,26.752,26.418,26.48,104232,0
2011-01-03,26.797,27.854,26.689,27.274,205160,0
2011-01-04,27.395,27.701,26.697,27.236,168847,0
2011-01-05,27.226,28.041,26.78,27.747,210966,0
2011-01-06,27.765,28.24,27.497,28.06,271258,0
2011-01-07,28.148,28.66,27.497,28.069,245839,0
2011-01-10,28.14,28.275,27.719,28.114,284077,0
2011-01-11,28.24,28.266,27.836,28.05,154226,0
2011-01-12,28.357,28.517,27.674,27.809,148425,0
2011-01-13,27.636,27.97,27.152,27.439,137996,0
2011-01-14,27.468,27.645,27.264,27.627,107161,0
2011-01-18,27.477,28.184,27.376,28.184,221717,0
2011-01-19,28.435,28.435,27.627,27.729,121941,0
2011-01-20,27.645,28.175,27.468,27.747,248659,0
2011-01-21,28.131,28.221,27.655,27.729,141465,0
2011-01-24,28.024,28.203,27.783,28.05,130994,0
2011-01-25,27.96,27.96,27.274,27.645,112753,0
2011-01-26,27.783,28.221,27.683,27.979,117651,0
2011-01-27,27.916,27.944,27.359,27.729,83782,0
2011-01-28,27.801,27.801,26.311,26.733,213972,0
2011-01-31,26.245,27.157,26.245,26.653,671486,0
2011-02-01,26.938,27.431,26.527,27.207,139779,0
2011-02-02,27.041,27.385,26.994,27.17,90564,0
2011-02-03,27.217,27.403,26.663,27.041,85534,0
2011-02-04,26.904,26.904,26.543,26.741,77079,0
2011-02-07,26.813,27.801,26.813,27.693,125372,0
2011-02-08,27.6,27.801,27.217,27.801,88800,0
2011-02-09,27.783,28.097,27.645,27.879,92391,0
2011-02-10,27.747,27.998,27.664,27.701,58032,0
2011-02-11,27.477,27.711,27.117,27.701,62320,0
2011-02-14,27.701,27.729,27.421,27.487,129897,0
2011-02-15,27.412,27.506,26.805,26.946,124028,0
2011-02-16,27.711,27.711,26.83,27.16,108415,0
2011-02-18,27.477,27.487,27.291,27.439,64113,0
2011-02-22,27.091,27.385,26.938,27.073,148884,0
2011-02-23,27.057,27.144,26.715,26.733,129938,0
2011-02-24,26.672,26.876,26.509,26.707,183445,0
2011-02-25,26.741,27.057,26.672,27.049,117780,0
2011-02-28,27.493,28.173,27.288,28.147,237192,0
2011-03-01,28.166,28.231,27.333,27.449,343972,0
2011-03-02,27.342,27.719,27.18,27.506,95441,0
2011-03-03,27.861,28.231,27.774,28.184,90878,0
2011-03-04,28.231,28.231,27.506,27.755,66808,0
2011-03-07,28.193,28.212,26.956,27.057,207148,0
2011-03-08,26.956,27.836,26.946,27.403,112852,0
2011-03-09,27.283,27.719,27.283,27.376,80756,0
2011-03-10,26.984,27.144,26.345,26.625,247938,0
2011-03-11,26.553,27.021,26.392,26.805,109115,0
2011-03-14,26.543,26.895,26.438,26.723,110049,0
2011-03-15,26.543,26.723,26.045,26.492,152306,0
2011-03-16,26.492,26.644,26.159,26.259,171469,0
2011-03-17,26.699,26.808,26.303,26.627,117932,0
2011-03-18,26.78,27.274,26.606,27.144,238713,0
2011-03-21,27.693,28.417,27.217,28.357,149349,0
2011-03-22,28.069,28.687,28.069,28.293,105928,0
2011-03-23,28.293,28.357,27.729,28.008,152336,0
2011-03-24,24.205,25.192,24.044,24.87,1298221,0
2011-03-25,24.511,24.706,24.062,24.106,431787,0
2011-03-28,24.26,24.455,23.81,23.81,337862,0
2011-03-29,23.801,24.15,23.757,24.053,238605,0
2011-03-30,24.098,24.437,24.062,24.242,142854,0
2011-03-31,24.05,24.385,24.05,24.241,179089,0
2011-04-01,24.599,24.698,24.044,24.205,273370,0
2011-04-04,24.232,24.484,24.053,24.313,253219,0
2011-04-05,24.206,24.369,24.046,24.168,162901,0
2011-04-06,24.331,24.501,23.694,24.195,207675,0
2011-04-07,24.168,24.505,23.992,24.253,172685,0
2011-04-08,24.431,24.631,24.046,24.117,103946,0
2011-04-11,24.053,24.15,23.703,23.917,164360,0
2011-04-12,23.721,23.954,23.711,23.757,120682,0
2011-04-13,23.81,23.858,23.551,23.757,188082,0
2011-04-14,23.444,23.784,23.389,23.721,176440,0
2011-04-15,23.522,23.89,23.461,23.767,158431,0
2011-04-18,23.559,23.811,23.191,23.36,196702,0
2011-04-19,23.504,24.046,23.289,23.973,195773,0
2011-04-20,24.151,24.449,23.848,24.133,128184,0
2011-04-21,24.151,24.279,23.811,23.935,92214,0
2011-04-25,24.009,24.046,23.686,23.882,61416,0
2011-04-26,23.908,24.073,23.522,23.73,105032,0
2011-04-27,23.882,23.882,23.406,23.649,93662,0
2011-04-28,23.551,23.747,23.531,23.686,102631,0
2011-04-29,23.751,23.814,23.479,23.651,59379,0
2011-05-02,23.848,23.899,23.244,23.262,156339,0
2011-05-03,23.181,23.522,23.181,23.289,130929,0
2011-05-04,23.281,23.801,23.002,23.36,83198,0
2011-05-05,23.622,23.775,23.126,23.281,131363,0
2011-05-06,23.487,23.494,23.226,23.342,105215,0
2011-05-09,23.289,23.388,23.145,23.36,57262,0
2011-05-10,23.342,23.873,23.315,23.873,89965,0
2011-05-11,23.784,23.992,23.594,23.667,101828,0
2011-05-12,23.531,24.178,23.333,24.018,118520,0
2011-05-13,24.082,24.082,23.531,23.767,102261,0
2011-05-16,23.686,23.882,23.612,23.667,139473,0
2011-05-17,23.271,23.494,23.164,23.425,118581,0
2011-05-18,23.406,23.63,23.226,23.612,90285,0
2011-05-19,23.703,23.918,23.494,23.693,112154,0
2011-05-20,23.478,23.908,23.351,23.767,148050,0
2011-05-23,23.461,23.983,23.461,23.604,103944,0
2011-05-24,23.639,23.667,23.306,23.36,106863,0
2011-05-25,23.281,23.522,23.281,23.434,77834,0
2011-05-26,23.351,23.801,23.325,23.649,60768,0
2011-05-27,23.676,24.036,23.586,23.964,52570,0
2011-05-31,24.185,24.547,24.185,24.514,234996,0
2011-06-01,24.458,24.514,23.568,23.676,275346,0
2011-06-02,23.676,23.973,23.63,23.784,78021,0
2011-06-03,23.444,23.801,23.444,23.494,96763,0
2011-06-06,23.471,23.63,23.262,23.271,120294,0
2011-06-07,23.271,23.658,23.209,23.217,85754,0
2011-06-08,23.116,23.415,23.009,23.064,78545,0
2011-06-09,23.145,23.145,22.757,22.911,98515,0
2011-06-10,22.721,22.803,22.371,22.533,112466,0
2011-06-13,22.435,22.576,21.95,22.418,127029,0
2011-06-14,22.594,22.839,22.371,22.776,69865,0
2011-06-15,22.594,22.929,22.552,22.677,110563,0
2011-06-16,22.658,22.982,22.512,22.929,78287,0
2011-06-17,23.018,23.586,22.883,22.891,238349,0
2011-06-20,22.866,23.522,22.866,23.378,111267,0
2011-06-21,23.559,23.811,23.388,23.568,92602,0
2011-06-22,23.378,23.504,23.081,23.1,62223,0
2011-06-23,22.983,22.983,22.298,22.803,147025,0
2011-06-24,22.839,23.018,22.352,22.418,243356,0
2011-06-27,22.542,23.126,22.361,22.983,120666,0
2011-06-28,23.064,23.406,22.883,23.351,98073,0
2011-06-29,23.406,23.594,23.281,23.586,57435,0
2011-06-30,23.573,24.265,23.573,23.935,209813,0
2011-07-01,23.964,24.781,23.811,24.574,112579,0
2011-07-05,24.574,25.06,24.197,24.505,147413,0
2011-07-06,24.58,24.889,24.3,24.599,78487,0
2011-07-07,24.874,25.243,24.773,25.069,97476,0
2011-07-08,24.936,25.6,24.612,24.826,88464,0
2011-07-11,24.593,24.612,24.387,24.468,65574,0
2011-07-12,24.422,24.972,24.342,24.468,58503,0
2011-07-13,24.612,24.936,24.369,24.422,114655,0
2011-07-14,24.449,24.449,23.767,23.935,119849,0
2011-07-15,23.973,24.288,23.954,24.107,90690,0
2011-07-18,24.073,24.107,23.504,23.757,53029,0
2011-07-19,23.892,24.248,23.851,24.067,82368,0
2011-07-20,24.046,24.046,23.604,23.711,183533,0
2011-07-21,24.143,26.589,23.918,26.328,542751,0
2011-07-22,26.242,26.277,25.682,26.095,155797,0
2011-07-25,25.755,26.691,25.755,26.494,156456,0
2011-07-26,26.497,27.172,26.199,26.894,218190,0
2011-07-27,26.683,26.997,26.555,26.744,288263,0
2011-07-28,26.687,26.856,26.116,26.19,183355,0
2011-07-29,25.964,26.289,25.711,25.844,137394,0
2011-08-01,25.999,25.999,24.845,25.034,198975,0
2011-08-02,24.97,25.293,24.796,24.898,246716,0
2011-08-03,24.845,24.964,24.064,24.676,99153,0
2011-08-04,24.454,24.833,23.723,23.803,229190,0
2011-08-05,24.049,24.049,22.64,23.641,301923,0
2011-08-08,23.064,23.639,21.499,21.543,272667,0
2011-08-09,21.634,22.73,20.986,22.677,402206,0
2011-08-10,22.1,23.325,21.264,21.335,197432,0
2011-08-11,21.39,23.018,21.38,22.669,219846,0
2011-08-12,22.855,23.361,22.521,22.819,193276,0
2011-08-15,23.028,23.594,22.993,23.594,62309,0
2011-08-16,23.434,23.829,23.315,23.559,121070,0
2011-08-17,23.695,23.867,23.144,23.533,53445,0
2011-08-18,22.855,22.992,22.013,22.188,203944,0
2011-08-19,21.87,22.583,21.456,21.536,120844,0
2011-08-22,22.115,22.115,21.292,21.465,72077,0
2011-08-23,21.572,22.801,21.24,22.755,183122,0
2011-08-24,22.792,23.741,22.198,23.632,152262,0
2011-08-25,23.822,24.3,22.53,22.702,111532,0
2011-08-26,22.929,23.361,21.824,23.226,88709,0
2011-08-29,23.632,24.843,23.281,24.762,150655,0
2011-08-30,24.571,25.032,24.191,24.925,219383,0
2011-08-31,24.975,25.285,24.556,25.073,130894,0
2011-09-01,25.241,25.467,24.21,24.256,184126,0
2011-09-02,23.524,24.114,23.006,23.388,121175,0
2011-09-06,22.592,23.107,22.285,22.9,171017,0
2011-09-07,23.514,24.632,23.297,24.457,159379,0
2011-09-08,23.892,24.463,23.695,24.012,132375,0
2011-09-09,23.759,23.822,22.658,23.055,124559,0
2011-09-12,22.765,23.099,22.304,22.9,140824,0
2011-09-13,22.973,23.803,22.973,23.705,141558,0
2011-09-14,23.832,24.725,23.733,24.293,142160,0
2011-09-15,24.599,24.681,24.238,24.463,125228,0
2011-09-16,24.599,24.753,24.21,24.681,313523,0
2011-09-19,25.403,25.403,24.021,24.979,97048,0
2011-09-20,25.106,25.836,24.823,24.889,129541,0
2011-09-21,24.843,24.889,23.398,23.407,166611,0
2011-09-22,23.316,25.756,23.316,25.005,395873,0
2011-09-23,25.005,25.818,24.663,24.814,355248,0
2011-09-26,25.514,25.514,24.111,25.159,162404,0
2011-09-27,25.592,25.974,25.124,25.339,222867,0
2011-09-28,25.394,26.061,25.024,25.195,237021,0
2011-09-29,26.199,26.199,25.067,25.845,196760,0
2011-09-30,25.368,26.037,25.251,25.321,274550,0
2011-10-03,25.077,25.357,23.325,23.361,263435,0
2011-10-04,23.143,25.635,23.016,25.617,243016,0
2011-10-05,25.547,25.784,25.002,25.382,119572,0
2011-10-06,25.346,25.861,24.975,25.808,108161,0
2011-10-07,25.835,25.964,24.949,25.054,105541,0
2011-10-10,25.646,26.425,25.531,26.244,209027,0
2011-10-11,26.001,26.714,26.001,26.47,106992,0
2011-10-12,26.759,26.994,26.505,26.739,130234,0
2011-10-13,26.314,26.678,26.171,26.368,92327,0
2011-10-14,26.643,26.997,26.389,26.742,93311,0
2011-10-17,26.739,26.739,25.654,25.702,144192,0
2011-10-18,25.818,26.946,25.794,26.66,230407,0
2011-10-19,26.672,26.742,25.493,25.72,195025,0
2011-10-20,25.625,25.871,24.957,25.728,107077,0
2011-10-21,26.135,26.279,25.465,25.973,152162,0
2011-10-24,26,26.653,25.817,26.498,169008,0
2011-10-25,26.418,26.472,25.529,25.599,192762,0
2011-10-26,26.027,26.153,25.308,26.019,155496,0
2011-10-27,27.061,27.194,26.097,26.107,346925,0
2011-10-28,26.079,26.289,25.064,25.093,171859,0
2011-10-31,24.692,24.975,24.283,24.338,214542,0
2011-11-01,23.978,24.114,23,23.297,356197,0
2011-11-02,23.734,24.014,23.514,23.913,156305,0
2011-11-03,24.304,24.594,23.878,24.43,170172,0
2011-11-04,24.166,24.304,23.878,24.148,77847,0
2011-11-07,24.07,24.268,23.462,24.185,89453,0
2011-11-08,24.43,24.566,23.843,24.439,157274,0
2011-11-09,23.814,24.204,23.36,23.479,167665,0
2011-11-10,23.596,24.005,23.588,23.93,78749,0
2011-11-11,24.251,24.539,24.05,24.439,98630,0
2011-11-14,24.322,24.53,23.894,23.959,111369,0
2011-11-15,23.913,24.148,23.588,23.778,152023,0
2011-11-16,23.669,24.114,23.416,23.533,102139,0
2011-11-17,23.661,23.94,23.388,23.472,120489,0
2011-11-18,23.596,23.633,23.062,23.106,177889,0
2011-11-21,22.753,23.106,22.744,22.854,173247,0
2011-11-22,22.844,23,22.49,22.907,164437,0
2011-11-23,22.682,22.862,22.11,22.166,191199,0
2011-11-25,22.129,22.262,21.939,22.008,78218,0
2011-11-28,22.735,23.062,22.3,22.782,157979,0
2011-11-29,22.808,22.907,22.508,22.808,150381,0
2011-11-30,23.814,24.756,23.695,24.535,336618,0
2011-12-01,24.556,24.686,24.005,24.032,171398,0
2011-12-02,24.34,24.703,24.232,24.449,126292,0
2011-12-05,24.929,25.185,24.476,24.693,99322,0
2011-12-06,24.8,24.993,24.346,24.346,183631,0
2011-12-07,24.304,24.539,23.886,24.296,149345,0
2011-12-08,24.131,24.131,23.596,23.687,139191,0
2011-12-09,23.988,24.539,23.706,24.241,238019,0
2011-12-12,23.93,24.14,23.426,24.032,232648,0
2011-12-13,24.313,24.322,22.709,22.854,252822,0
2011-12-14,22.672,23.379,22.446,23.281,321596,0
2011-12-15,24.349,24.758,23.533,24.251,548298,0
2011-12-16,24.368,25.483,24.241,25.364,563967,0
2011-12-19,25.465,25.755,24.667,24.774,136837,0
2011-12-20,25.03,25.336,24.758,25.267,181609,0
2011-12-21,25.292,26.227,25.292,26.153,182626,0
2011-12-22,26.19,26.577,25.88,26.36,120496,0
2011-12-23,26.307,27.75,26.307,27.713,285422,0
2011-12-27,27.551,28.047,27.271,27.713,164772,0
2011-12-28,27.629,27.795,27.096,27.166,115468,0
2011-12-29,27.331,27.647,27.29,27.468,139474,0
2011-12-30,27.421,27.477,27.14,27.166,201428,0
2012-01-03,27.666,28.601,27.666,27.921,351260,0
2012-01-04,27.85,27.864,27.184,27.223,311706,0
2012-01-05,26.472,27.542,26.472,27.421,250754,0
2012-01-06,27.45,27.45,27.053,27.061,226364,0
2012-01-09,27.194,27.194,25.983,26.586,685878,0
2012-01-10,27.122,27.592,26.653,27.349,236171,0
2012-01-11,27.105,27.553,26.896,27.47,162648,0
2012-01-12,27.631,27.789,27.359,27.536,123097,0
2012-01-13,27.359,27.359,26.622,26.779,136713,0
2012-01-17,26.214,27.149,26.214,26.313,130914,0
2012-01-18,26.651,26.679,26.338,26.584,87856,0
2012-01-19,26.632,26.84,25.803,25.996,304320,0
2012-01-20,25.94,26.259,25.675,25.848,200052,0
2012-01-23,25.787,26.032,25.714,25.912,120741,0
2012-01-24,25.865,26.023,25.647,25.885,165136,0
2012-01-25,25.865,26.46,25.865,26.386,83900,0
2012-01-26,26.567,26.613,25.912,26.005,141448,0
2012-01-27,26.167,26.575,25.903,26.514,89983,0
2012-01-30,26.294,26.939,25.949,26.858,178891,0
2012-01-31,26.987,27.069,26.546,26.867,193773,0
2012-02-01,27.113,27.623,26.949,27.595,274291,0
2012-02-02,27.604,28.169,27.366,27.97,280107,0
2012-02-03,28.517,29.017,28.28,28.443,341389,0
2012-02-06,28.388,28.873,27.679,28.618,110447,0
2012-02-07,28.662,28.892,28.289,28.344,223828,0
2012-02-08,28.461,28.925,28.344,28.536,89690,0
2012-02-09,28.618,28.735,28.354,28.653,96330,0
2012-02-10,28.47,28.581,28.271,28.336,98643,0
2012-02-13,28.644,28.771,28.397,28.716,128496,0
2012-02-14,28.507,28.771,28.289,28.771,146447,0
2012-02-15,28.892,28.944,28.299,28.517,237576,0
2012-02-16,28.363,28.9,28.363,28.781,179875,0
2012-02-17,28.789,29.137,28.735,28.9,163274,0
2012-02-21,28.989,29.082,28.38,28.679,185407,0
2012-02-22,28.644,28.789,28.344,28.397,140872,0
2012-02-23,28.507,28.679,28.38,28.599,166670,0
2012-02-24,28.716,28.892,28.299,28.299,189472,0
2012-02-27,28.034,28.707,27.944,28.363,140960,0
2012-02-28,28.461,28.536,27.999,28.244,104725,0
2012-02-29,28.276,28.614,27.828,27.837,154567,0
2012-03-01,28.017,28.925,27.798,28.461,195779,0
2012-03-02,28.526,28.826,27.78,27.925,166500,0
2012-03-05,28.025,28.025,27.544,27.753,161021,0
2012-03-06,27.631,27.835,27.195,27.45,158078,0
2012-03-07,27.404,27.915,27.317,27.707,118151,0
2012-03-08,27.98,28.198,27.562,28.042,106597,0
2012-03-09,28.025,28.781,27.98,28.544,137447,0
2012-03-12,28.536,28.716,28.461,28.644,68543,0
2012-03-13,28.845,29.043,28.653,29.026,219228,0
2012-03-14,29.072,29.664,29.072,29.318,286735,0
2012-03-15,33.578,36.583,32.231,33.105,2373173,0
2012-03-16,33.162,33.843,32.779,32.823,616080,0
2012-03-19,32.368,33.235,32.323,32.876,760712,0
2012-03-20,32.732,33.807,32.604,33.434,469659,0
2012-03-21,33.551,36.118,33.551,34.008,1437720,0
2012-03-22,33.869,34.636,33.351,34.143,560924,0
2012-03-23,34.462,34.645,33.934,34.152,505665,0
2012-03-26,34.48,35.043,33.644,33.852,600891,0
2012-03-27,33.787,33.834,33.178,33.188,499717,0
2012-03-28,33.37,33.487,32.577,33.041,527205,0
2012-03-29,32.95,33.095,32.058,32.131,598918,0
2012-03-30,32.533,32.596,32.058,32.122,564672,0
2012-04-02,32.214,33.196,32.058,33.133,539673,0
2012-04-03,33.258,33.396,32.765,33.072,330882,0
2012-04-04,32.784,32.994,32.326,32.343,341803,0
2012-04-05,32.343,32.563,31.628,32.216,166871,0
2012-04-09,32.058,32.058,30.957,31.175,266929,0
2012-04-10,31.25,31.486,30.639,30.72,343819,0
2012-04-11,31.065,31.33,30.912,31.302,213053,0
2012-04-12,31.339,31.713,31.193,31.629,367928,0
2012-04-13,31.418,31.585,31.21,31.328,213060,0
2012-04-16,31.419,31.429,30.756,30.857,248693,0
2012-04-17,31.11,31.549,30.882,31.129,220993,0
2012-04-18,31.062,31.062,30.496,30.709,249470,0
2012-04-19,30.882,31.21,30.46,30.909,300027,0
2012-04-20,31.513,31.522,30.644,30.973,202954,0
2012-04-23,30.569,30.788,30.23,30.371,155127,0
2012-04-24,30.342,30.788,30.214,30.478,139643,0
2012-04-25,28.861,29.583,28.22,28.285,1431181,0
2012-04-26,28.332,28.587,28.164,28.202,350114,0
2012-04-27,28.367,28.503,28.046,28.313,385564,0
2012-04-30,30.16,30.214,27.299,27.928,1023752,0
2012-05-01,28.138,28.138,26.931,26.938,886326,0
2012-05-02,26.839,27.414,26.693,26.948,464983,0
2012-05-03,26.958,27.624,26.958,27.433,541710,0
2012-05-04,27.333,27.597,27.034,27.043,451754,0
2012-05-07,26.967,27.234,26.905,27.096,332784,0
2012-05-08,26.905,27.273,26.829,27.113,380227,0
2012-05-09,26.839,27.096,26.511,26.521,419950,0
2012-05-10,26.749,27.061,26.582,26.693,393574,0
2012-05-11,26.53,26.847,26.43,26.53,180883,0
2012-05-14,26.334,26.61,25.869,25.889,270754,0
2012-05-15,25.973,26.373,25.916,26.273,232522,0
2012-05-16,26.3,26.556,26.154,26.163,231767,0
2012-05-17,26.154,26.31,25.825,25.842,296657,0
2012-05-18,25.851,26.019,25.498,25.964,349700,0
2012-05-21,25.973,26.318,25.358,26.229,397423,0
2012-05-22,26.182,26.42,26.046,26.229,372546,0
2012-05-23,26.07,26.31,25.898,26.292,408238,0
2012-05-24,26.3,26.749,26.098,26.73,317123,0
2012-05-25,26.582,26.591,25.104,25.386,465115,0
2012-05-29,25.442,25.782,25.33,25.605,232173,0
2012-05-30,25.478,25.478,24.929,24.939,319498,0
2012-05-31,24.902,24.949,24.501,24.638,306457,0
2012-06-01,24.254,24.562,24.044,24.052,304304,0
2012-06-04,24.081,24.235,23.868,24.16,198912,0
2012-06-05,23.989,24.198,23.804,24.142,125939,0
2012-06-06,24.217,24.62,24.188,24.545,118356,0
2012-06-07,24.828,25.012,24.217,24.235,187007,0
2012-06-08,24.133,24.426,23.998,24.168,335036,0
2012-06-11,24.444,24.463,24.044,24.052,227867,0
2012-06-12,24.207,24.665,24.125,24.61,269197,0
2012-06-13,24.572,24.638,24.16,24.235,198914,0
2012-06-14,24.29,24.71,24.151,24.435,191663,0
2012-06-15,24.399,24.876,24.399,24.684,299789,0
2012-06-18,24.535,24.902,24.518,24.828,188548,0
2012-06-19,24.957,25.396,24.728,25.13,244169,0
2012-06-20,25.075,25.168,24.656,24.791,182566,0
2012-06-21,24.774,24.818,24.178,24.198,160006,0
2012-06-22,24.363,24.921,24.345,24.894,169110,0
2012-06-25,24.591,24.675,24.281,24.472,157030,0
2012-06-26,24.535,25.14,24.535,25.113,321303,0
2012-06-27,25.203,25.498,25.021,25.47,197600,0
2012-06-28,25.261,25.631,25.084,25.631,179230,0
2012-06-29,26.182,26.182,25.651,25.726,257304,0
2012-07-02,25.842,25.964,25.349,25.851,204913,0
2012-07-03,25.772,26.054,25.772,26.054,94889,0
2012-07-05,26.027,26.163,25.879,26.108,153351,0
2012-07-06,25.916,26.136,25.651,25.752,158498,0
2012-07-09,25.679,25.807,25.488,25.614,232015,0
2012-07-10,25.825,26.027,25.293,25.451,121573,0
2012-07-11,25.488,25.825,25.14,25.349,142203,0
2012-07-12,25.195,25.293,24.894,25.148,91272,0
2012-07-13,25.203,25.478,25.055,25.241,164140,0
2012-07-16,25.261,25.396,24.957,25.349,100747,0
2012-07-17,25.422,26.009,25.27,25.934,111726,0
2012-07-18,25.898,26.693,25.56,26.659,350258,0
2012-07-19,26.739,27.452,25.386,25.916,662228,0
2012-07-20,25.983,26.565,25.641,26.334,422449,0
2012-07-23,25.879,26.363,25.614,26.247,264258,0
2012-07-24,26.373,26.439,25.622,25.964,241643,0
2012-07-25,25.983,26.037,25.631,25.799,337488,0
2012-07-26,26.108,26.31,25.842,26.027,152480,0
2012-07-27,26.182,27.308,25.851,27.214,226690,0
2012-07-30,27.132,27.837,27.061,27.681,257089,0
2012-07-31,27.49,28.147,27.49,27.546,218104,0
2012-08-01,27.589,27.718,27.069,27.185,243260,0
2012-08-02,27.078,27.367,26.511,26.795,225243,0
2012-08-03,27.253,27.747,26.931,27.51,166584,0
2012-08-06,27.574,27.983,27.282,27.837,181461,0
2012-08-07,27.88,28.632,27.854,28.138,153893,0
2012-08-08,28.128,28.421,27.889,28.23,136054,0
2012-08-09,28.276,28.597,28.037,28.359,258248,0
2012-08-10,28.322,28.861,28.085,28.605,261196,0
2012-08-13,28.56,29.08,28.349,29.08,152097,0
2012-08-14,29.19,29.233,28.24,28.332,127787,0
2012-08-15,27.889,28.642,27.699,28.266,195042,0
2012-08-16,28.202,28.587,28.202,28.485,166768,0
2012-08-17,28.541,28.676,28.285,28.642,200539,0
2012-08-20,28.523,28.942,28.294,28.642,234038,0
2012-08-21,28.732,29.243,28.402,28.704,387542,0
2012-08-22,28.714,28.714,28.028,28.046,155242,0
2012-08-23,28.147,28.513,27.671,27.681,289133,0
2012-08-24,27.442,27.642,27.273,27.589,161271,0
2012-08-27,27.709,28.173,27.662,27.88,123678,0
2012-08-28,27.908,29.136,27.908,29.051,221377,0
2012-08-29,29.075,29.204,28.506,28.689,205627,0
2012-08-30,28.671,28.68,28.267,28.351,121159,0
2012-08-31,28.553,28.671,28.013,28.038,164417,0
2012-09-04,28.103,28.689,27.914,28.576,139145,0
2012-09-05,28.618,28.791,28.342,28.395,246152,0
2012-09-06,28.553,29.663,28.553,29.654,167428,0
2012-09-07,29.865,30.674,29.672,30.532,161808,0
2012-09-10,30.59,30.837,30.23,30.295,126186,0
2012-09-11,30.352,30.772,30.285,30.442,171094,0
2012-09-12,30.58,30.912,30.15,30.23,129897,0
2012-09-13,30.342,31.094,30.076,30.799,178539,0
2012-09-14,30.885,31.084,30.808,30.931,131487,0
2012-09-17,30.976,31.113,30.542,30.737,102637,0
2012-09-18,30.71,30.966,30.532,30.727,146910,0
2012-09-19,30.931,30.931,30.362,30.646,205532,0
2012-09-20,30.442,30.976,29.92,30.719,259928,0
2012-09-21,30.976,31.676,30.727,31.243,488743,0
2012-09-24,31.186,31.287,30.352,30.893,210406,0
2012-09-25,30.781,30.912,29.882,29.92,251633,0
2012-09-26,30.019,30.114,29.406,29.516,173921,0
2012-09-27,29.745,29.79,29.342,29.435,348734,0
2012-09-28,29.388,29.425,29.141,29.169,272074,0
2012-10-01,29.406,29.837,29.239,29.388,225149,0
2012-10-02,29.663,30.141,29.507,30.005,248634,0
2012-10-03,30.01,30.303,29.92,30.258,168914,0
2012-10-04,30.303,30.303,29.953,30.303,273799,0
2012-10-05,30.352,31.133,30.309,31.047,207971,0
2012-10-08,30.781,31.205,30.532,30.618,110754,0
2012-10-09,30.618,30.745,30.258,30.295,159356,0
2012-10-10,30.352,30.461,30.037,30.222,151951,0
2012-10-11,30.362,30.488,30.168,30.39,178042,0
2012-10-12,30.39,30.514,30.24,30.471,182632,0
2012-10-15,30.452,30.808,30.214,30.691,94612,0
2012-10-16,31.004,31.423,30.808,31.352,121129,0
2012-10-17,31.333,31.671,31.094,31.27,97477,0
2012-10-18,31.261,31.7,31.141,31.27,72303,0
2012-10-19,31.094,31.2,30.755,31.103,169728,0
2012-10-22,31.094,31.133,30.497,30.609,98463,0
2012-10-23,30.399,30.762,29.828,30.266,108589,0
2012-10-24,30.425,30.674,30.094,30.58,98823,0
2012-10-25,30.772,30.772,30.15,30.323,109307,0
2012-10-26,30.371,30.418,29.959,30.029,81204,0
2012-10-31,30.182,30.449,29.989,30.415,80630,0
2012-11-01,30.477,31.83,30.21,31.654,164357,0
2012-11-02,31.663,31.73,30.845,30.863,106649,0
2012-11-05,30.892,30.892,30.348,30.634,132555,0
2012-11-06,30.753,31.132,30.558,31.028,92580,0
2012-11-07,30.699,30.735,29.648,29.648,100878,0
2012-11-08,29.676,29.686,28.781,28.903,100996,0
2012-11-09,28.809,29.17,28.698,28.743,57636,0
2012-11-12,28.753,29.398,28.359,28.421,64159,0
2012-11-13,28.34,28.753,27.769,28,144642,0
2012-11-14,28.044,28.407,27.344,27.549,245760,0
2012-11-15,27.636,28.256,27.532,27.924,227180,0
2012-11-16,28.091,29.17,27.877,28.589,137850,0
2012-11-19,29.002,30.405,29.002,29.583,172878,0
2012-11-20,29.565,29.565,29.096,29.334,85158,0
2012-11-21,23.308,24.517,23.06,24.001,2015524,0
2012-11-23,23.897,24.655,23.897,24.314,151282,0
2012-11-26,24.533,24.93,24.173,24.877,285283,0
2012-11-27,24.828,25.381,24.828,25.077,209932,0
2012-11-28,25.023,25.584,24.655,25.372,162720,0
2012-11-29,25.62,25.841,25.391,25.676,233253,0
2012-11-30,25.76,26.055,25.417,25.851,170759,0
2012-12-03,26.249,26.406,25.963,26.321,167177,0
2012-12-04,26.516,26.551,25.953,26.019,169386,0
2012-12-05,26.109,26.461,26.062,26.376,109993,0
2012-12-06,26.396,26.508,25.62,26.127,352207,0
2012-12-07,26.347,26.709,26.058,26.147,348911,0
2012-12-10,26.174,26.42,25.992,26.109,129120,0
2012-12-11,26.357,26.542,26.127,26.249,312480,0
2012-12-12,26.497,26.497,26,26.08,520244,0
2012-12-13,26.194,26.386,25.715,26.276,165991,0
2012-12-14,26.284,26.792,26.194,26.551,157190,0
2012-12-17,26.765,27.028,26.443,26.792,154826,0
2012-12-18,26.765,27.033,26.452,26.718,250516,0
2012-12-19,26.699,27.042,26.488,26.985,233569,0
2012-12-20,26.902,27.464,25.973,26.525,440907,0
2012-12-21,26.156,26.525,25.992,26.406,507420,0
2012-12-24,26.051,26.827,26.051,26.673,60359,0
2012-12-26,26.784,26.855,26.298,26.709,168768,0
2012-12-27,26.664,26.929,26.321,26.718,192414,0
2012-12-28,26.606,26.81,26.372,26.497,146350,0
2012-12-31,26.569,27.264,26.506,27.234,115451,0
2013-01-02,27.905,28.393,27.493,28.181,207161,0
2013-01-03,27.824,27.957,27.319,27.435,196430,0
2013-01-04,27.54,27.557,27.039,27.205,200440,0
2013-01-07,26.937,27.234,26.894,26.995,126619,0
2013-01-08,27.005,27.112,26.586,26.884,173991,0
2013-01-09,27.042,27.205,26.884,27.077,109251,0
2013-01-10,26.966,27.224,26.946,26.946,140444,0
2013-01-11,26.995,27.177,26.827,26.902,138171,0
2013-01-14,26.874,27.042,26.691,26.836,162279,0
2013-01-15,26.736,26.81,26.664,26.691,155623,0
2013-01-16,26.606,26.718,26.488,26.525,179267,0
2013-01-17,26.691,26.956,26.497,26.911,195652,0
2013-01-18,26.845,26.879,26.63,26.755,106646,0
2013-01-22,26.699,26.81,26.506,26.569,170153,0
2013-01-23,26.635,26.755,26.577,26.699,198272,0
2013-01-24,26.683,27.444,26.683,27.344,253835,0
2013-01-25,27.473,27.473,26.946,27.185,216779,0
2013-01-28,27.185,27.584,27.106,27.473,144832,0
2013-01-29,27.143,27.662,27.071,27.652,151663,0
2013-01-30,27.563,27.811,27.304,27.393,120712,0
2013-01-31,27.402,27.573,27.134,27.439,122492,0
2013-02-01,27.632,28.264,27.42,28.134,207813,0
2013-02-04,28.007,28.028,26.838,26.959,191833,0
2013-02-05,26.959,27.18,26.876,27.125,165537,0
2013-02-06,27.054,27.08,26.587,27.017,138087,0
2013-02-07,27.071,27.08,26.684,26.876,122842,0
2013-02-08,26.876,26.876,26.578,26.737,127104,0
2013-02-11,26.766,27.218,26.607,27.143,160085,0
2013-02-12,27.143,27.536,27.089,27.527,195576,0
2013-02-13,27.581,27.873,27.563,27.856,180954,0
2013-02-14,27.738,28.152,27.488,28.134,119711,0
2013-02-15,28.283,28.809,28.071,28.562,130150,0
2013-02-19,28.562,29.04,28.562,28.726,168079,0
2013-02-20,28.708,29.198,28.662,28.764,160195,0
2013-02-21,28.754,28.968,28.187,28.283,140523,0
2013-02-22,28.495,28.598,28.312,28.43,107310,0
2013-02-25,28.116,28.134,27.258,27.449,367620,0
2013-02-26,27.681,27.747,27.054,27.287,646080,0
2013-02-27,27.553,28.533,27.314,28.292,169822,0
2013-02-28,28.227,28.542,27.849,27.849,123034,0
2013-03-01,27.615,28.041,27.383,27.469,214275,0
2013-03-04,27.459,27.728,27.08,27.71,237545,0
2013-03-05,27.941,28.571,27.605,28.208,116308,0
2013-03-06,28.348,28.571,27.959,28.367,105777,0
2013-03-07,28.402,29.182,28.33,28.984,172251,0
2013-03-08,29.29,29.642,29.198,29.384,161482,0
2013-03-11,29.116,29.163,28.43,28.58,200408,0
2013-03-12,28.571,29.208,28.255,28.514,156459,0
2013-03-13,28.607,29.691,28.367,29.243,167321,0
2013-03-14,29.107,29.234,28.976,29.136,84431,0
2013-03-15,29.144,29.218,28.625,28.671,388635,0
2013-03-18,28.376,28.524,28.255,28.358,130317,0
2013-03-19,28.376,28.485,28.108,28.348,90566,0
2013-03-20,28.458,28.764,28.227,28.744,154139,0
2013-03-21,25.905,26.136,24.379,24.749,1991768,0
2013-03-22,24.794,24.87,23.878,24.333,515135,0
2013-03-25,24.36,24.74,24.101,24.323,319590,0
2013-03-26,24.527,24.527,24.146,24.259,206561,0
2013-03-27,24.25,24.535,24.192,24.5,178697,0
2013-03-28,24.518,24.906,24.318,24.657,210882,0
2013-04-01,24.657,24.657,24.164,24.296,291893,0
2013-04-02,24.5,24.62,24.232,24.296,252876,0
2013-04-03,24.287,24.409,23.853,23.888,341152,0
2013-04-04,23.942,24.212,23.888,23.972,285473,0
2013-04-05,23.703,24.202,23.703,24.128,229777,0
2013-04-08,24.222,24.461,24.055,24.442,127298,0
2013-04-09,24.553,24.553,23.933,24.084,103569,0
2013-04-10,24.222,24.72,24.018,24.63,143542,0
2013-04-11,24.544,24.702,24.37,24.5,182230,0
2013-04-12,24.481,25.027,24.323,25.007,186492,0
2013-04-15,24.775,24.925,23.915,23.982,274648,0
2013-04-16,24.11,24.433,23.777,24.341,244065,0
2013-04-17,24.101,24.277,23.924,24.065,378518,0
2013-04-18,24.155,24.241,23.942,24.008,228275,0
2013-04-19,24.008,24.173,23.854,24.046,163876,0
2013-04-22,24.065,24.518,23.915,24.518,259425,0
2013-04-23,24.572,24.897,24.424,24.73,135869,0
2013-04-24,24.648,24.74,24.424,24.639,191322,0
2013-04-25,24.648,24.99,24.648,24.785,98400,0
2013-04-26,24.744,24.875,24.464,24.78,96182,0
2013-04-29,24.78,25.551,24.604,25.441,173646,0
2013-04-30,25.356,25.517,25.172,25.517,151959,0
2013-05-01,25.517,25.517,24.753,24.93,228712,0
2013-05-02,24.968,25.217,24.789,24.986,169015,0
2013-05-03,25.318,25.749,24.93,25.702,194668,0
2013-05-06,25.644,26.295,25.644,26.027,275162,0
2013-05-07,26.071,26.723,26.042,26.715,159737,0
2013-05-08,26.67,26.882,26.529,26.696,85712,0
2013-05-09,26.723,27.141,26.723,26.984,116644,0
2013-05-10,27.132,27.587,27.112,27.552,93299,0
2013-05-13,27.497,27.497,26.791,26.919,87849,0
2013-05-14,26.9,27.391,26.9,27.364,91892,0
2013-05-15,27.293,27.893,27.275,27.651,142878,0
2013-05-16,27.58,27.969,27.574,27.718,76886,0
2013-05-17,27.874,28.323,27.849,27.922,114097,0
2013-05-20,27.803,28.052,27.803,28.052,152295,0
2013-05-21,28.034,28.286,27.893,28.072,147064,0
2013-05-22,28.154,28.657,27.391,27.614,88980,0
2013-05-23,27.149,28.424,27.149,28.24,215897,0
2013-05-24,28.052,28.163,27.562,28.101,72164,0
2013-05-28,28.136,28.749,27.821,28.082,196227,0
2013-05-29,27.922,28.536,27.922,28.508,138245,0
2013-05-30,28.536,28.556,28.062,28.172,78953,0
2013-05-31,28.07,28.665,28.07,28.107,81233,0
2013-06-03,28.043,28.163,27.671,27.883,293019,0
2013-06-04,27.864,28.072,27.275,27.536,135697,0
2013-06-05,27.447,27.728,27.013,27.013,88954,0
2013-06-06,26.945,27.41,26.945,27.285,111137,0
2013-06-07,27.507,27.864,27.507,27.71,110216,0
2013-06-10,27.587,27.756,27.206,27.293,97247,0
2013-06-11,27.041,27.236,26.808,26.974,75662,0
2013-06-12,27.196,27.285,26.679,26.771,90756,0
2013-06-13,26.791,27.487,26.742,27.371,76046,0
2013-06-14,27.355,27.604,26.984,27.059,72364,0
2013-06-17,27.337,27.381,26.852,27.068,78839,0
2013-06-18,27.141,27.661,27.141,27.587,112877,0
2013-06-19,27.623,28.062,27.543,27.562,81921,0
2013-06-20,27.196,27.903,26.762,26.798,138269,0
2013-06-21,26.872,27.077,26.51,26.561,361205,0
2013-06-24,26.399,26.556,26.214,26.214,179911,0
2013-06-25,26.418,26.781,26.33,26.66,213503,0
2013-06-26,26.928,27.041,26.64,26.825,94080,0
2013-06-27,26.928,27.419,26.852,27.226,79496,0
2013-06-28,27.122,27.516,27.091,27.226,160946,0
2013-07-01,27.327,27.942,27.327,27.691,110888,0
2013-07-02,27.651,28.163,27.651,27.913,76838,0
2013-07-03,27.766,28.305,27.728,28.201,66693,0
2013-07-05,28.639,29.874,28.593,29.837,186822,0
2013-07-08,29.568,29.782,29.251,29.614,169867,0
2013-07-09,29.707,29.883,29.595,29.707,150346,0
2013-07-10,29.772,30.34,29.772,30.291,80397,0
2013-07-11,30.496,30.712,30.398,30.514,99348,0
2013-07-12,30.479,30.802,30.451,30.693,104474,0
2013-07-15,30.61,30.703,30.022,30.07,186997,0
2013-07-16,30.218,30.433,29.8,29.883,214579,0
2013-07-17,30.154,30.182,29.019,29.837,215115,0
2013-07-18,27.893,28.791,26.771,27.371,682992,0
2013-07-19,27.543,28.145,27.321,27.457,449808,0
2013-07-22,27.245,27.728,26.945,27.391,405933,0
2013-07-23,27.438,28.145,27.275,27.988,361347,0
2013-07-24,28.072,28.072,27.728,27.84,260253,0
2013-07-25,27.756,28.556,27.756,28.546,185875,0
2013-07-26,28.414,28.721,28.101,28.443,160118,0
2013-07-29,28.453,28.453,27.623,27.932,163255,0
2013-07-30,27.988,28.479,27.903,28.387,134298,0
2013-07-31,28.694,28.778,28.163,28.351,552557,0
2013-08-01,28.657,29.046,28.584,28.814,242397,0
2013-08-02,28.703,28.909,28.566,28.881,295285,0
2013-08-05,28.814,28.914,28.584,28.694,207923,0
2013-08-06,28.629,28.934,28.21,28.601,105724,0
2013-08-07,28.498,28.759,28.379,28.621,105783,0
2013-08-08,28.891,28.973,28.46,28.657,89391,0
2013-08-09,28.601,28.891,28.379,28.546,192430,0
2013-08-12,28.276,28.973,28.072,28.498,222897,0
2013-08-13,28.453,28.684,28.191,28.639,109657,0
2013-08-14,28.593,28.593,27.691,27.784,153823,0
2013-08-15,27.507,27.691,27.265,27.391,201457,0
2013-08-16,27.438,27.766,27.186,27.275,208835,0
2013-08-19,27.595,27.728,27.236,27.255,144398,0
2013-08-20,27.321,27.709,27.149,27.641,97839,0
2013-08-21,27.507,28.154,27.402,27.793,131885,0
2013-08-22,27.849,28.24,27.849,28.082,55988,0
2013-08-23,28.082,28.404,28.034,28.266,87530,0
2013-08-26,28.266,28.504,28.142,28.266,98127,0
2013-08-27,27.932,28.191,27.438,27.543,148170,0
2013-08-28,27.599,27.705,27.492,27.609,94031,0
2013-08-29,27.59,27.976,27.59,27.871,70965,0
2013-08-30,27.836,27.976,27.462,27.548,129591,0
2013-09-03,28.189,29.273,27.909,28.199,417872,0
2013-09-04,28.166,28.627,27.96,28.252,667044,0
2013-09-05,28.377,28.769,27.985,28.098,67016,0
2013-09-06,28.284,28.284,27.452,27.705,93667,0
2013-09-09,27.871,28.854,27.807,28.825,92957,0
2013-09-10,29.03,29.349,28.863,29.218,89277,0
2013-09-11,29.144,29.144,27.929,27.995,200201,0
2013-09-12,27.995,28.797,27.995,28.313,196467,0
2013-09-13,28.442,28.629,28.143,28.507,50983,0
2013-09-16,28.807,28.807,28.005,28.045,123979,0
2013-09-17,28.05,28.36,27.957,28.161,148588,0
2013-09-18,28.199,28.845,28.199,28.517,147773,0
2013-09-19,28.611,28.845,27.919,28.256,259783,0
2013-09-20,28.566,28.566,27.492,27.584,520953,0
2013-09-23,27.492,27.584,27.044,27.229,183983,0
2013-09-24,27.229,27.492,27.025,27.089,193260,0
2013-09-25,27.143,27.331,26.929,27.025,205689,0
2013-09-26,27.08,27.181,26.845,26.977,159251,0
2013-09-27,26.791,27.161,26.619,26.892,128340,0
2013-09-30,26.651,27.143,26.621,26.763,244040,0
2013-10-01,26.809,27.305,26.707,26.977,253682,0
2013-10-02,26.854,27.006,26.621,26.651,268144,0
2013-10-03,26.631,26.977,26.136,26.305,183297,0
2013-10-04,26.291,26.58,26.291,26.405,112378,0
2013-10-07,26.25,26.409,26.089,26.098,237504,0
2013-10-08,26.045,26.098,25.575,25.754,370344,0
2013-10-09,25.855,25.922,25.709,25.864,210294,0
2013-10-10,26.222,26.612,25.96,26.359,152979,0
2013-10-11,26.213,26.987,25.989,26.809,170226,0
2013-10-14,26.677,26.771,26.291,26.658,338100,0
2013-10-15,26.609,26.825,26.31,26.405,429693,0
2013-10-16,26.599,26.808,26.335,26.442,259144,0
2013-10-17,26.375,26.686,26.245,26.677,314023,0
2013-10-18,26.884,27.349,26.661,27.324,187155,0
2013-10-21,27.316,27.435,26.714,27.035,226578,0
2013-10-22,26.996,27.367,26.996,27.152,144515,0
2013-10-23,27.062,27.442,26.835,27.015,184262,0
2013-10-24,27.125,27.341,26.947,27.134,100596,0
2013-10-25,27.289,27.331,27.006,27.315,84523,0
2013-10-28,27.259,27.315,26.689,27.143,188118,0
2013-10-29,27.296,27.585,26.843,27.161,112863,0
2013-10-30,27.24,27.24,26.791,26.911,156773,0
2013-10-31,26.937,27.19,26.704,26.92,146579,0
2013-11-01,26.966,26.986,26.245,26.751,177129,0
2013-11-04,26.834,26.834,26.442,26.629,101566,0
2013-11-05,26.563,26.892,26.442,26.722,90270,0
2013-11-06,26.843,27.07,26.668,26.791,97198,0
2013-11-07,26.966,26.966,26.658,26.781,117766,0
2013-11-08,26.798,27.55,26.798,27.35,135958,0
2013-11-11,27.444,27.585,27.19,27.533,170521,0
2013-11-12,27.513,27.933,27.19,27.894,120644,0
2013-11-13,27.784,28.29,27.765,28.271,198444,0
2013-11-14,28.31,28.543,28.112,28.29,158584,0
2013-11-15,28.243,28.374,27.865,28.065,148568,0
2013-11-18,28.157,28.32,27.396,27.503,586810,0
2013-11-19,27.578,28.224,27.503,28.036,187469,0
2013-11-20,28.139,28.674,28.036,28.563,104443,0
2013-11-21,28.749,29.255,28.73,29.235,200437,0
2013-11-22,29.284,29.79,29.181,29.706,136631,0
2013-11-25,29.837,29.874,29.331,29.406,166132,0
2013-11-26,29.481,29.481,28.927,28.992,112863,0
2013-11-27,28.992,28.992,28.619,28.739,168284,0
2013-11-29,29.03,29.068,28.563,28.656,156133,0
2013-12-02,28.252,28.383,27.84,27.98,291059,0
2013-12-03,27.952,28.166,27.474,27.54,1092090,0
2013-12-04,27.513,27.65,27.2,27.602,207929,0
2013-12-05,27.602,27.602,26.956,26.986,143983,0
2013-12-06,27.2,27.646,26.843,26.901,168964,0
2013-12-09,26.834,27.005,26.452,26.563,168819,0
2013-12-10,26.543,26.57,26.291,26.442,151174,0
2013-12-11,26.57,26.57,26.291,26.452,162134,0
2013-12-12,26.345,26.58,26.01,26.169,291701,0
2013-12-13,26.281,26.589,25.984,26.385,177129,0
2013-12-16,26.489,26.732,26.365,26.658,175320,0
2013-12-17,26.704,26.911,26.039,26.327,227861,0
2013-12-18,26.442,27.088,26.318,27.035,241290,0
2013-12-19,26.966,28.243,26.704,27.97,258474,0
2013-12-20,28.094,29.699,27.765,29.679,3849617,0
2013-12-23,29.612,31.003,29.612,30.935,379000,0
2013-12-24,30.852,31.987,30.852,31.78,230430,0
2013-12-26,31.809,32.024,31.412,31.511,331771,0
2013-12-27,31.638,31.902,31.266,31.686,225835,0
2013-12-30,31.546,31.949,31.329,31.705,242783,0
2013-12-31,31.574,32.042,31.284,31.911,306087,0
2014-01-02,31.648,31.977,31.134,31.237,229613,0
2014-01-03,31.179,31.481,30.802,30.861,390212,0
2014-01-06,30.842,30.918,30.258,30.267,300188,0
2014-01-07,30.466,30.899,29.995,30.842,225303,0
2014-01-08,30.784,30.913,30.062,30.729,536717,0
2014-01-09,30.935,31.565,30.812,31.432,391022,0
2014-01-10,31.432,32.23,31.217,32.09,310448,0
2014-01-13,31.902,32.489,31.738,32.127,449605,0
2014-01-14,32.127,32.455,31.94,32.381,153607,0
2014-01-15,32.465,32.858,32.183,32.614,276457,0
2014-01-16,32.409,32.652,32.277,32.596,142921,0
2014-01-17,32.605,32.813,32.335,32.361,190772,0
2014-01-21,32.605,32.68,31.417,31.527,450423,0
2014-01-22,31.461,32.757,31.385,32.542,225835,0
2014-01-23,32.269,32.371,31.882,32.024,347119,0
2014-01-24,32.212,32.212,31.066,31.114,253438,0
2014-01-27,30.674,31.198,30.521,31.038,196736,0
2014-01-28,31.159,31.882,30.964,31.826,274541,0
2014-01-29,31.647,31.789,31.272,31.564,147016,0
2014-01-30,31.753,31.931,31.327,31.714,150987,0
2014-01-31,31.121,31.826,30.98,31.091,182504,0
2014-02-03,30.76,31.044,29.689,29.895,198159,0
2014-02-04,29.981,30.233,29.47,30.141,158393,0
2014-02-05,29.848,30.451,29.528,30.377,170511,0
2014-02-06,30.697,31.29,30.451,30.543,175451,0
2014-02-07,30.563,30.602,29.962,30.26,142563,0
2014-02-10,30.243,30.358,29.612,30.28,149912,0
2014-02-11,30.328,31.14,30.132,31.072,186283,0
2014-02-12,31.148,31.822,31.034,31.743,195563,0
2014-02-13,31.61,32.59,31.411,32.354,173092,0
2014-02-14,32.354,32.364,31.724,31.753,127071,0
2014-02-18,31.763,32.072,31.509,32.034,131407,0
2014-02-19,31.911,32.383,31.705,32.034,288842,0
2014-02-20,32.072,32.458,32.043,32.205,129034,0
2014-02-21,32.317,32.537,32.109,32.411,136637,0
2014-02-24,32.506,32.714,32.327,32.665,139793,0
2014-02-25,32.618,33.016,32.554,32.863,103580,0
2014-02-26,32.911,32.997,32.544,32.871,155428,0
2014-02-27,32.79,32.939,32.425,32.863,104857,0
2014-02-28,32.771,33.26,32.751,33.251,159392,0
2014-03-03,33.43,33.796,33.233,33.656,303635,0
2014-03-04,33.947,34.627,33.233,34.06,1069632,0
2014-03-05,33.891,34.295,33.495,33.947,172409,0
2014-03-06,33.995,34.16,33.468,34.023,114170,0
2014-03-07,33.891,34.126,33.72,33.769,133828,0
2014-03-10,33.75,34.126,33.627,34.078,139465,0
2014-03-11,34.07,34.07,33.251,33.532,135803,0
2014-03-12,33.637,33.637,33.108,33.468,94786,0
2014-03-13,33.542,33.657,32.988,33.137,87556,0
2014-03-14,32.968,33.522,32.759,32.853,156602,0
2014-03-17,32.988,33.343,32.554,32.646,127458,0
2014-03-18,32.722,33.353,32.722,33.108,170765,0
2014-03-19,32.988,33.333,32.722,32.911,215699,0
2014-03-20,32.741,32.741,31.101,32.242,376074,0
2014-03-21,32.544,33.617,32.364,33.468,412774,0
2014-03-24,33.43,33.43,31.863,32.043,236472,0
2014-03-25,32.128,32.516,31.998,32.344,127317,0
2014-03-26,32.618,32.618,31.753,31.988,131360,0
2014-03-27,31.978,32.223,31.383,32.148,206304,0
2014-03-28,32.138,32.646,31.941,32.297,112521,0
2014-03-31,32.411,32.78,31.931,32.496,200182,0
2014-04-01,32.59,33.243,32.59,33.223,145489,0
2014-04-02,33.174,33.458,31.968,32.364,256178,0
2014-04-03,32.288,32.741,31.902,31.921,122289,0
2014-04-04,32.109,32.138,30.876,31.383,160795,0
2014-04-07,31.272,31.29,30.488,30.94,185631,0
2014-04-08,30.95,31.347,30.678,30.97,124038,0
2014-04-09,31.131,31.347,30.329,30.65,133955,0
2014-04-10,30.631,30.66,30.026,30.26,162872,0
2014-04-11,30.358,30.97,30.093,30.876,189278,0
2014-04-14,31.101,31.401,30.533,31.337,300329,0
2014-04-15,31.43,31.826,30.876,31.298,221503,0
2014-04-16,31.44,31.685,30.573,30.904,168595,0
2014-04-17,30.798,31.375,30.743,31.281,79122,0
2014-04-21,30.876,31.327,30.876,31.263,71252,0
2014-04-22,31.205,31.574,31.14,31.43,108594,0
2014-04-23,31.459,31.776,30.924,31.337,394318,0
2014-04-24,31.509,31.675,30.885,30.98,132093,0
2014-04-25,31.121,31.157,30.328,30.497,153404,0
2014-04-28,30.613,30.962,29.759,30.111,249633,0
2014-04-29,30.186,31.084,29.797,30.506,187022,0
2014-04-30,30.46,31.208,30.033,31.159,152971,0
2014-05-01,31.104,31.415,30.583,30.934,162636,0
2014-05-02,31.01,31.405,30.876,31.179,121071,0
2014-05-05,30.952,31.258,30.753,31.248,126412,0
2014-05-06,31.151,31.238,30.386,30.488,147078,0
2014-05-07,30.533,30.761,29.968,30.288,99561,0
2014-05-08,30.259,30.613,29.864,30.13,110312,0
2014-05-09,30.024,30.761,30.024,30.717,127077,0
2014-05-12,30.771,31.663,30.717,31.341,167243,0
2014-05-13,31.351,31.351,30.573,30.632,95200,0
2014-05-14,30.632,30.632,29.4,29.523,102867,0
2014-05-15,29.324,29.598,28.954,29.523,146430,0
2014-05-16,29.457,30.042,29.034,30.014,129327,0
2014-05-19,29.807,30.497,29.807,30.167,69348,0
2014-05-20,30.101,30.101,29.324,29.43,165486,0
2014-05-21,29.589,29.759,29.362,29.617,77570,0
2014-05-22,29.749,30.515,29.541,30.121,146147,0
2014-05-23,30.177,30.357,29.882,30.297,75344,0
2014-05-27,30.506,31.001,30.441,30.515,86296,0
2014-05-28,30.433,30.548,29.826,29.994,106753,0
2014-05-29,30.111,30.223,29.816,30.062,60436,0
2014-05-30,30.139,30.255,29.683,30.186,120901,0
2014-06-02,30.251,30.735,30.024,30.215,92087,0
2014-06-03,30.13,30.47,29.911,30.033,95180,0
2014-06-04,29.921,30.396,29.465,30.111,143950,0
2014-06-05,30.091,30.744,29.778,30.583,108254,0
2014-06-06,30.744,30.868,30.177,30.386,111229,0
2014-06-09,30.623,31.248,30.327,30.925,91769,0
2014-06-10,30.78,30.942,30.573,30.849,106246,0
2014-06-11,30.679,31.037,30.651,30.982,99798,0
2014-06-12,30.771,31.032,30.761,30.972,251225,0
2014-06-13,31.047,31.312,30.916,31.001,133193,0
2014-06-16,31.001,31.258,30.771,31.047,116917,0
2014-06-17,30.982,31.302,30.784,31.228,137628,0
2014-06-18,31.387,31.474,30.849,31.405,51099,0
2014-06-19,31.494,31.55,31.238,31.378,74734,0
2014-06-20,31.464,31.577,31.248,31.494,195288,0
2014-06-23,31.494,31.494,31.065,31.258,78912,0
2014-06-24,31.248,31.853,31.248,31.267,68735,0
2014-06-25,31.258,31.843,31.248,31.786,101810,0
2014-06-26,31.661,31.71,31.267,31.652,59385,0
2014-06-27,31.415,32.136,31.415,32.089,177960,0
2014-06-30,32.014,32.411,31.795,32.278,164512,0
2014-07-01,32.316,32.685,32.241,32.26,160636,0
2014-07-02,32.107,32.637,32.107,32.487,144691,0
2014-07-03,32.715,32.95,32.26,32.353,248691,0
2014-07-07,32.231,32.581,32.173,32.221,137249,0
2014-07-08,32.06,32.136,31.569,31.671,203508,0
2014-07-09,31.729,31.862,31.403,31.749,270607,0
2014-07-10,31.248,31.701,31.248,31.312,129358,0
2014-07-11,31.267,31.54,31.208,31.474,106253,0
2014-07-14,31.701,31.701,31.159,31.189,153339,0
2014-07-15,31.302,31.522,31.248,31.292,145538,0
2014-07-16,31.302,31.569,31.228,31.258,199974,0
2014-07-17,31.248,31.55,31.019,31.151,252154,0
2014-07-18,31.248,31.824,30.897,31.739,122318,0
2014-07-21,31.474,31.691,31.369,31.415,80855,0
2014-07-22,31.494,31.889,31.494,31.661,128160,0
2014-07-23,31.739,31.862,31.425,31.681,136814,0
2014-07-24,32.429,33.718,32.429,33.662,363012,0
2014-07-25,33.367,33.954,33.05,33.84,179899,0
2014-07-28,33.708,34.495,33.708,34.438,220918,0
2014-07-29,34.351,34.656,34.206,34.419,138890,0
2014-07-30,34.703,34.703,34.091,34.229,105445,0
2014-07-31,33.898,34.249,33.527,33.537,204809,0
2014-08-01,33.584,33.85,33.337,33.546,177022,0
2014-08-04,33.662,34.02,33.425,33.983,128632,0
2014-08-05,33.908,34.549,33.779,34.399,139092,0
2014-08-06,34.172,34.912,33.69,34.475,184292,0
2014-08-07,34.597,34.723,33.898,34.029,141864,0
2014-08-08,34.058,34.106,33.509,34.058,166530,0
2014-08-11,34.2,34.726,33.954,34.438,132367,0
2014-08-12,34.409,34.53,34.125,34.219,194707,0
2014-08-13,34.229,34.333,34.039,34.182,81008,0
2014-08-14,34.21,34.399,33.974,34.058,61591,0
2014-08-15,34.389,34.389,33.518,33.652,120899,0
2014-08-18,33.983,34.086,33.812,33.983,163202,0
2014-08-19,34.002,34.505,33.831,33.908,103076,0
2014-08-20,33.783,33.85,33.49,33.537,72926,0
2014-08-21,33.509,33.603,33.206,33.537,152745,0
2014-08-22,33.396,33.575,32.781,33.291,63603,0
2014-08-25,33.415,33.622,33.046,33.216,91589,0
2014-08-26,32.95,33.603,32.941,33.5,142050,0
2014-08-27,33.415,33.623,33.336,33.434,71596,0
2014-08-28,33.225,33.556,32.919,32.978,136532,0
2014-08-29,32.978,33.317,32.739,33.317,65800,0
2014-09-02,33.317,33.728,33.215,33.405,86356,0
2014-09-03,33.472,33.747,33.245,33.386,116647,0
2014-09-04,33.603,33.738,33.245,33.327,78245,0
2014-09-05,33.168,33.784,32.968,33.662,87086,0
2014-09-08,33.672,33.861,33.07,33.5,78806,0
2014-09-09,33.366,33.49,32.378,33.186,142699,0
2014-09-10,33.138,33.985,32.91,33.774,122850,0
2014-09-11,33.7,33.89,33.346,33.366,85448,0
2014-09-12,33.434,33.584,32.634,32.88,98153,0
2014-09-15,32.788,33.235,32.453,32.586,286124,0
2014-09-16,32.586,33.129,32.331,33.061,94663,0
2014-09-17,32.968,33.708,32.348,32.415,69373,0
2014-09-18,32.443,33.138,32.264,32.443,89782,0
2014-09-19,32.473,32.928,32.311,32.453,149841,0
2014-09-22,32.216,32.531,32.187,32.331,90946,0
2014-09-23,32.292,32.541,31.872,31.911,102259,0
2014-09-24,31.921,32.358,31.406,32.348,132384,0
2014-09-25,30.363,31.379,29.591,30.512,559760,0
2014-09-26,30.485,31.009,29.762,30.303,225362,0
2014-09-29,29.998,30.933,29.82,30.933,190052,0
2014-09-30,30.876,30.933,30.447,30.733,304541,0
2014-10-01,30.705,30.757,30.373,30.466,219260,0
2014-10-02,30.456,30.904,30.153,30.382,201615,0
2014-10-03,30.686,31.093,30.62,30.677,140465,0
2014-10-06,30.677,30.715,30.219,30.265,86002,0
2014-10-07,30.047,30.353,29.998,30.086,107906,0
2014-10-08,29.982,30.201,29.715,30.096,158152,0
2014-10-09,29.972,29.972,29.295,29.81,199364,0
2014-10-10,29.668,30.037,29.344,29.344,131128,0
2014-10-13,29.373,29.659,28.992,29.305,85212,0
2014-10-14,29.562,30.392,29.185,30.172,137721,0
2014-10-15,29.668,30.705,29.539,30.429,143256,0
2014-10-16,30.392,31.228,30.144,30.857,161118,0
2014-10-17,31.169,31.169,30.421,30.456,170747,0
2014-10-20,30.429,30.751,30.429,30.667,57031,0
2014-10-21,30.742,31.218,30.742,31.15,70377,0
2014-10-22,31.369,31.369,30.53,30.61,72096,0
2014-10-23,30.951,31.258,30.715,30.895,90830,0
2014-10-24,30.705,30.778,30.402,30.658,63898,0
2014-10-27,30.382,30.827,30.303,30.742,62817,0
2014-10-28,30.797,31.921,30.759,31.892,86877,0
2014-10-29,31.968,32.141,31.634,31.902,60553,0
2014-10-30,31.836,32.389,30.987,32.168,90818,0
2014-10-31,32.743,33.283,32.266,33.25,163513,0
2014-11-03,33.277,33.516,32.733,32.963,116563,0
2014-11-04,33.057,33.115,32.515,32.733,70882,0
2014-11-05,32.866,33.125,32.524,32.847,65945,0
2014-11-06,32.792,33.554,32.792,33.488,60794,0
2014-11-07,33.431,33.431,32.801,32.973,109335,0
2014-11-10,32.943,33.841,32.792,33.802,87932,0
2014-11-11,33.783,33.976,33.601,33.841,142008,0
2014-11-12,33.737,34.329,33.689,34.299,134785,0
2014-11-13,34.338,34.376,33.535,33.661,80199,0
2014-11-14,33.689,33.927,33.211,33.241,112026,0
2014-11-17,33.173,33.353,32.685,32.866,85073,0
2014-11-18,33.211,33.545,32.801,32.992,245089,0
2014-11-19,32.905,33.431,32.303,33.144,83037,0
2014-11-20,32.983,33.68,32.753,33.631,62360,0
2014-11-21,34.137,34.137,33.363,33.554,62026,0
2014-11-24,33.802,34.051,33.422,33.737,139676,0
2014-11-25,33.812,34.156,33.773,33.994,62819,0
2014-11-26,33.909,34.186,33.621,34.031,94332,0
2014-11-28,33.976,34.605,33.869,33.909,41056,0
2014-12-01,33.611,33.611,32.857,32.866,146875,0
2014-12-02,32.992,33.451,32.814,33.25,291346,0
2014-12-03,33.173,33.68,32.827,33.651,88942,0
2014-12-04,33.535,34.128,32.888,33.573,99786,0
2014-12-05,33.564,34.194,33.564,33.936,98771,0
2014-12-08,33.756,34.079,32.983,33.305,105516,0
2014-12-09,32.915,34.176,32.915,33.841,196209,0
2014-12-10,33.641,33.85,32.589,32.685,127592,0
2014-12-11,32.875,33.383,32.515,32.627,155941,0
2014-12-12,32.208,32.992,32.008,32.198,155648,0
2014-12-15,32.456,32.933,31.807,32.408,97483,0
2014-12-16,32.341,33.095,32.341,32.847,174859,0
2014-12-17,32.847,33.373,32.516,33.343,228275,0
2014-12-18,33.582,34.233,31.959,32.103,192036,0
2014-12-19,32.247,33.002,31.721,32.837,356064,0
2014-12-22,32.763,33.402,32.495,33.241,117637,0
2014-12-23,33.412,34.338,33.353,33.737,216468,0
2014-12-24,33.478,34.004,33.478,33.802,88953,0
2014-12-26,34.004,34.951,34.004,34.452,189999,0
2014-12-29,34.385,35.15,34.279,35.062,118705,0
2014-12-30,34.98,35.246,34.786,34.853,69679,0
2014-12-31,34.892,35.274,34.72,34.786,138413,0
2015-01-02,34.863,34.863,33.802,34.319,107546,0
2015-01-05,34.051,34.051,33.105,33.488,105651,0
2015-01-06,33.451,33.85,32.408,32.733,128684,0
2015-01-07,33.048,33.846,32.647,33.333,115941,0
2015-01-08,33.525,33.525,32.963,33.095,139463,0
2015-01-09,33.164,33.231,32.505,32.665,87124,0
2015-01-12,32.589,33.259,32.475,33.164,136864,0
2015-01-13,33.164,34.113,32.814,33.879,206854,0
2015-01-14,33.641,34.051,33.269,33.985,101263,0
2015-01-15,33.918,34.056,33.573,33.765,132538,0
2015-01-16,33.67,34.649,33.621,34.625,114052,0
2015-01-20,34.576,34.605,33.545,33.899,126697,0
2015-01-21,33.727,34.385,33.545,34.137,142332,0
2015-01-22,34.395,35.208,34.176,35.169,200798,0
2015-01-23,35.131,35.513,34.96,35.407,144104,0
2015-01-26,35.311,35.722,34.767,35.389,132424,0
2015-01-27,34.902,35.626,34.902,35.274,150325,0
2015-01-28,35.581,35.686,34.92,35.246,118330,0
2015-01-29,35.218,35.218,34.521,35.149,117967,0
2015-01-30,34.861,35.648,34.861,35.274,146325,0
2015-02-02,35.227,35.523,34.334,35.218,116396,0
2015-02-03,35.428,35.954,34.92,35.301,303476,0
2015-02-04,35.301,35.782,34.851,35.359,164634,0
2015-02-05,35.389,35.773,35.11,35.686,118204,0
2015-02-06,35.782,36.003,35.523,35.954,136096,0
2015-02-09,35.973,36.032,35.418,35.543,98586,0
2015-02-10,35.851,35.851,34.876,35.081,124721,0
2015-02-11,35.236,35.265,34.802,35.014,68655,0
2015-02-12,35.32,35.447,34.93,35.246,94549,0
2015-02-13,35.359,35.638,35.1,35.543,69611,0
2015-02-17,35.608,35.676,35.208,35.379,55381,0
2015-02-18,35.408,35.744,35.33,35.543,80436,0
2015-02-19,35.389,35.715,35.014,35.369,61524,0
2015-02-20,35.485,35.523,34.859,35.475,73286,0
2015-02-23,35.379,35.466,35.071,35.428,55045,0
2015-02-24,35.389,35.715,35.379,35.505,54724,0
2015-02-25,35.628,35.715,35.071,35.369,47327,0
2015-02-26,35.311,35.638,35.156,35.428,59074,0
2015-02-27,35.081,35.701,35.081,35.495,82126,0
2015-03-02,35.868,36.406,35.208,36.242,168394,0
2015-03-03,36.032,36.032,35.149,35.292,195923,0
2015-03-04,35.11,35.33,34.756,35.091,64437,0
2015-03-05,34.802,35.32,34.802,34.996,77785,0
2015-03-06,34.699,35.179,34.544,34.592,75909,0
2015-03-09,34.699,35.159,34.544,34.784,59329,0
2015-03-10,34.525,34.709,33.98,34.104,100412,0
2015-03-11,33.98,34.534,33.95,34.478,129295,0
2015-03-12,35.005,35.763,34.718,35.744,87691,0
2015-03-13,35.618,36.09,35.1,35.638,77473,0
2015-03-16,36.261,36.905,35.657,36.665,247118,0
2015-03-17,36.51,37.489,36.109,37.421,235650,0
2015-03-18,37.211,37.691,37.153,37.527,125333,0
2015-03-19,37.47,38.66,35.916,38.612,152547,0
2015-03-20,38.832,39.005,38.015,38.372,400395,0
2015-03-23,38.631,38.631,38.015,38.239,166310,0
2015-03-24,38.159,38.229,37.681,37.864,120953,0
2015-03-25,37.855,37.855,36.597,36.684,202285,0
2015-03-26,36.338,36.75,35.189,36.387,162035,0
2015-03-27,36.463,38.91,36.387,38.9,282467,0
2015-03-30,39.187,39.427,38.381,39.319,288827,0
2015-03-31,39.319,39.378,38.302,39.264,144611,0
2015-04-01,39.08,39.524,38.391,38.966,149106,0
2015-04-02,38.891,39.274,38.478,38.523,104792,0
2015-04-06,38.249,38.755,38.189,38.314,103019,0
2015-04-07,38.314,38.755,37.98,38.169,150355,0
2015-04-08,38.035,38.294,37.681,38.054,161515,0
2015-04-09,37.93,38.169,37.489,37.606,84680,0
2015-04-10,37.845,38.132,37.489,37.989,121997,0
2015-04-13,38.132,38.65,38.064,38.169,110734,0
2015-04-14,38.169,38.229,37.806,38.006,77056,0
2015-04-15,38.035,38.304,37.836,37.845,83733,0
2015-04-16,38.15,38.15,37.393,37.873,65905,0
2015-04-17,37.577,37.729,37.173,37.431,183306,0
2015-04-20,37.989,41.105,37.615,40.778,973753,0
2015-04-21,40.806,43.315,40.402,42.142,1080432,0
2015-04-22,41.527,41.527,40.435,40.826,605622,0
2015-04-23,40.759,41.211,40.481,40.616,263073,0
2015-04-24,43.159,43.627,37.776,39.08,1710985,0
2015-04-27,39.866,40.538,38.707,38.91,416758,0
2015-04-28,38.427,38.773,37.734,38.716,551442,0
2015-04-29,38.505,39.033,38.505,38.735,167151,0
2015-04-30,38.532,39.159,38.292,39.121,328172,0
2015-05-01,39.179,39.747,38.927,39.669,221376,0
2015-05-04,39.88,40.113,39.487,39.958,174941,0
2015-05-05,39.728,40.256,39.284,39.756,283811,0
2015-05-06,39.929,41.103,39.458,41.007,364085,0
2015-05-07,41.045,41.845,40.563,41.806,468144,0
2015-05-08,42.134,42.134,41.277,41.488,232181,0
2015-05-11,41.432,42.221,41.432,42.026,189487,0
2015-05-12,42.075,42.153,41.247,42.056,142315,0
2015-05-13,42.056,42.211,41.112,41.816,167253,0
2015-05-14,42.046,42.345,41.766,42.221,243713,0
2015-05-15,42.193,42.286,41.962,42.173,151944,0
2015-05-18,42.296,42.508,41.873,42.355,174989,0
2015-05-19,42.433,42.923,42.193,42.778,150038,0
2015-05-20,42.768,43.028,42.365,42.807,139931,0
2015-05-21,42.884,43.115,42.595,42.846,122584,0
2015-05-22,42.913,43.241,42.722,43.067,157696,0
2015-05-26,42.864,43.086,42.316,42.481,163494,0
2015-05-27,42.49,42.673,42.404,42.481,239349,0
2015-05-28,42.433,43.115,42.193,43.057,169122,0
2015-05-29,43.288,43.288,42.527,42.787,129856,0
2015-06-01,42.903,42.903,42.266,42.605,145966,0
2015-06-02,42.414,42.972,42.316,42.471,239567,0
2015-06-03,42.518,42.625,42.231,42.355,238622,0
2015-06-04,42.124,42.557,41.979,42.24,110740,0
2015-06-05,42.325,42.461,41.757,42.163,102014,0
2015-06-08,41.933,42.442,41.933,42.026,86017,0
2015-06-09,42.066,42.595,41.306,42.163,134568,0
2015-06-10,42.394,43.355,42.173,43.135,235740,0
2015-06-11,43.222,43.548,43.095,43.405,187088,0
2015-06-12,43.365,43.578,43.115,43.453,106689,0
2015-06-15,43.26,43.568,42.923,43.317,147412,0
2015-06-16,43.317,43.848,43.269,43.694,143880,0
2015-06-17,43.856,43.856,43.365,43.395,95574,0
2015-06-18,43.443,44.117,43.443,43.778,138063,0
2015-06-19,43.798,43.818,43.548,43.703,205588,0
2015-06-22,43.924,44.549,43.723,44.021,112403,0
2015-06-23,44.276,44.276,43.838,44.049,95995,0
2015-06-24,43.865,44.098,43.528,43.77,129545,0
2015-06-25,43.856,43.924,43.568,43.865,185954,0
2015-06-26,43.798,44.309,43.654,44.126,284123,0
2015-06-29,44.021,44.163,43.048,43.086,95157,0
2015-06-30,43.355,43.355,42.461,42.481,173627,0
2015-07-01,42.768,43.326,42.537,43.241,212132,0
2015-07-02,43.057,43.482,42.683,43.095,79575,0
2015-07-06,42.827,43.385,42.461,43.105,82692,0
2015-07-07,42.972,42.972,41.996,42.615,114791,0
2015-07-08,42.316,42.394,41.883,42.335,158006,0
2015-07-09,42.758,43.135,41.816,42.286,121545,0
2015-07-10,42.874,43.028,42.653,42.787,114896,0
2015-07-13,42.894,43.232,42.894,43.067,71471,0
2015-07-14,43.067,43.212,42.962,43.076,68453,0
2015-07-15,43.001,43.145,42.807,43.018,72038,0
2015-07-16,43.164,43.405,43.018,43.251,109805,0
2015-07-17,43.297,43.375,42.952,43.008,62433,0
2015-07-20,42.846,42.972,42.634,42.827,100456,0
2015-07-21,42.846,43.164,42.481,42.787,75835,0
2015-07-22,42.615,42.615,41.952,42.134,162788,0
2015-07-23,42.643,43.405,41.142,41.442,227403,0
2015-07-24,41.277,42.768,41.083,42.653,282876,0
2015-07-27,42.134,42.355,38.754,40.016,480050,0
2015-07-28,39.948,41.392,39.718,41.315,267917,0
2015-07-29,41.422,41.488,41.073,41.287,93394,0
2015-07-30,41.296,41.583,41.063,41.527,223560,0
2015-07-31,41.672,41.672,41.239,41.479,125387,0
2015-08-03,41.537,41.537,40.998,41.488,170080,0
2015-08-04,41.603,41.873,41.229,41.583,300640,0
2015-08-05,41.583,41.873,41.352,41.662,221794,0
2015-08-06,41.873,41.873,40.941,41.442,269341,0
2015-08-07,41.247,41.479,41.247,41.382,231143,0
2015-08-10,41.603,41.729,41.277,41.729,359337,0
2015-08-11,41.442,41.623,40.643,40.7,237490,0
2015-08-12,40.553,41.093,39.756,40.979,229688,0
2015-08-13,41.036,41.546,40.989,41.103,219403,0
2015-08-14,41.026,41.603,40.813,41.47,204963,0
2015-08-17,41.392,42.316,41.112,42.085,276643,0
2015-08-18,42.173,42.231,41.565,41.643,119674,0
2015-08-19,41.402,41.796,41.122,41.546,188861,0
2015-08-20,41.257,41.267,39.92,40.025,225117,0
2015-08-21,39.361,41.362,39.361,40.141,284435,0
2015-08-24,38.792,39.516,38.513,38.996,320712,0
2015-08-25,39.563,39.766,39.043,39.072,239245,0
2015-08-26,39.87,40.073,39.014,39.988,426134,0
2015-08-27,40.266,40.856,39.697,40.788,140151,0
2015-08-28,40.768,42.265,40.768,41.851,466413,0
2015-08-31,41.832,41.959,41.629,41.744,283615,0
2015-09-01,41.252,41.282,40.394,40.459,169962,0
2015-09-02,40.876,40.925,40.364,40.778,162302,0
2015-09-03,40.876,41.338,40.806,40.876,139323,0
2015-09-04,40.508,41.457,40.508,41.176,130836,0
2015-09-08,41.543,42.557,41.252,42.374,324398,0
2015-09-09,42.557,42.741,41.95,41.977,166753,0
2015-09-10,41.629,42.383,41.629,41.842,116344,0
2015-09-11,41.523,41.832,41.116,41.763,153814,0
2015-09-14,41.763,42.093,41.106,41.196,221821,0
2015-09-15,41.319,41.639,40.886,41.552,179381,0
2015-09-16,41.649,42.2,41.328,41.986,127213,0
2015-09-17,42.044,42.527,41.822,41.9,147320,0
2015-09-18,41.397,42.083,41.272,41.629,452233,0
2015-09-21,41.994,42.45,41.718,41.783,180210,0
2015-09-22,41.513,41.94,41.205,41.619,151849,0
2015-09-23,41.726,41.91,40.589,41.262,225249,0
2015-09-24,40.703,42.517,39.87,41.338,294944,0
2015-09-25,41.726,41.726,39.755,39.92,500158,0
2015-09-28,39.832,40.025,38.597,38.828,311220,0
2015-09-29,38.906,39.059,37.341,37.726,319843,0
2015-09-30,37.755,37.88,37.204,37.638,520858,0
2015-10-01,37.602,37.707,36.48,37.243,337025,0
2015-10-02,36.808,37.495,36.306,37.475,262810,0
2015-10-05,37.573,37.998,37.359,37.455,292698,0
2015-10-06,37.397,37.435,36.828,37.331,255771,0
2015-10-07,37.455,37.657,36.885,37.05,357003,0
2015-10-08,37.05,37.687,36.905,37.677,223271,0
2015-10-09,37.582,38.045,37.204,37.908,169030,0
2015-10-12,37.899,38.267,37.784,38.054,189799,0
2015-10-13,38.499,40.219,38.257,39.436,393645,0
2015-10-14,39.427,39.812,38.654,38.759,168720,0
2015-10-15,38.916,39.339,38.606,39.31,98747,0
2015-10-16,39.281,39.388,38.906,39.329,181244,0
2015-10-19,39.002,39.765,38.933,39.495,119842,0
2015-10-20,39.495,39.561,38.499,39.049,168508,0
2015-10-21,39.049,39.329,37.978,38.159,203085,0
2015-10-22,38.169,38.711,37.804,37.88,145639,0
2015-10-23,38.015,38.837,37.707,38.306,144292,0
2015-10-26,38.355,38.857,37.978,38.413,137771,0
2015-10-27,38.257,38.616,37.88,38.286,220268,0
2015-10-28,38.461,39.584,38.296,39.528,142943,0
2015-10-29,39.441,40.227,39.441,39.925,184064,0
2015-10-30,39.857,40.255,39.547,39.634,122193,0
2015-11-02,39.713,40.347,39.557,40.1,93421,0
2015-11-03,40.05,40.382,39.798,40.177,125906,0
2015-11-04,40.255,40.432,39.79,39.975,164403,0
2015-11-05,40.003,40.13,39.566,39.828,100953,0
2015-11-06,39.634,40.022,39.451,39.985,108273,0
2015-11-09,40.04,40.332,38.82,39.091,180372,0
2015-11-10,39.022,40.246,39.013,39.382,142713,0
2015-11-11,39.402,39.798,39.121,39.237,114357,0
2015-11-12,39.072,39.48,38.665,38.955,181796,0
2015-11-13,38.78,38.879,38.209,38.5,110233,0
2015-11-16,38.441,38.82,38.103,38.694,135497,0
2015-11-17,38.8,38.839,38.131,38.199,134671,0
2015-11-18,38.286,39.673,38.159,39.624,170452,0
2015-11-19,39.634,40.673,39.285,40.614,237273,0
2015-11-20,40.836,41.701,40.392,41.661,268002,0
2015-11-23,41.536,41.555,41.058,41.197,128587,0
2015-11-24,41.011,41.487,40.382,41.449,129618,0
2015-11-25,41.526,41.884,41.068,41.855,103219,0
2015-11-27,41.904,42.554,41.506,42.437,67027,0
2015-11-30,42.311,42.902,41.419,41.429,219125,0
2015-12-01,41.651,42.418,40.866,41.041,537259,0
2015-12-02,40.994,41.33,40.702,41.021,89880,0
2015-12-03,41.098,41.592,40.535,40.634,129788,0
2015-12-04,40.74,41.379,40.449,41.321,100643,0
2015-12-07,41.312,41.506,40.525,40.806,105387,0
2015-12-08,40.488,40.564,39.935,40.07,114721,0
2015-12-09,40.032,40.535,39.451,39.471,127144,0
2015-12-10,39.537,39.847,39.237,39.614,103840,0
2015-12-11,39.042,40.432,39.042,39.742,227271,0
2015-12-14,39.818,40.05,39.353,39.584,217002,0
2015-12-15,39.79,40.11,39.411,39.847,141682,0
2015-12-16,40.207,40.535,39.081,39.945,188188,0
2015-12-17,38.548,38.82,35.59,35.649,916301,0
2015-12-18,35.698,37.006,35.417,36.569,603030,0
2015-12-21,36.773,37.337,36.366,36.707,487952,0
2015-12-22,36.87,37.327,36.682,37.094,418568,0
2015-12-23,37.307,37.337,36.822,37.327,348228,0
2015-12-24,37.337,37.472,37.112,37.259,86209,0
2015-12-28,37.025,37.53,37.025,37.52,192098,0
2015-12-29,37.695,38.083,37.53,37.878,133891,0
2015-12-30,37.997,37.997,37.56,37.609,81368,0
2015-12-31,37.56,37.851,37.347,37.394,107770,0
2016-01-04,37.094,37.53,36.85,37.53,243421,0
2016-01-05,37.51,37.675,37.19,37.403,189356,0
2016-01-06,37.24,37.579,36.87,37.045,350567,0
2016-01-07,36.88,36.987,36.521,36.55,442468,0
2016-01-08,36.812,36.978,36.56,36.569,182336,0
2016-01-11,36.84,36.86,36.416,36.717,438672,0
2016-01-12,37.035,37.53,36.919,37.365,367511,0
2016-01-13,37.53,37.645,37.025,37.075,338834,0
2016-01-14,37.2,37.822,36.949,37.412,174391,0
2016-01-15,36.687,37.442,36.687,37.2,309669,0
2016-01-19,37.337,37.432,36.9,36.997,610662,0
2016-01-20,36.87,37.065,36.192,36.474,673674,0
2016-01-21,31.071,33.884,29.423,32.622,2302904,0
2016-01-22,32.933,33.38,32.323,32.808,502105,0
2016-01-25,32.874,33.088,32.438,32.526,368026,0
2016-01-26,32.739,32.759,32.438,32.711,295043,0
2016-01-27,32.759,32.979,32.545,32.759,268213,0
2016-01-28,32.993,32.993,32.593,32.818,213886,0
2016-01-29,32.915,33.471,32.915,33.441,297063,0
2016-02-01,33.139,33.528,33.003,33.304,120204,0
2016-02-02,33.003,33.285,32.778,33.07,209584,0
2016-02-03,33.275,33.699,32.924,33.451,317615,0
2016-02-04,33.383,33.967,33.012,33.373,189108,0
2016-02-05,33.304,33.323,32.749,32.778,287402,0
2016-02-08,32.612,32.905,32.369,32.681,299358,0
2016-02-09,32.321,32.857,32.272,32.603,165947,0
2016-02-10,32.73,33.13,32.496,32.671,127852,0
2016-02-11,32.194,32.837,32.194,32.671,122440,0
2016-02-12,32.934,32.984,32.612,32.847,131905,0
2016-02-16,33.07,33.937,33.07,33.86,165302,0
2016-02-17,34.093,34.435,33.977,34.367,222708,0
2016-02-18,34.435,34.435,33.909,34.007,77997,0
2016-02-19,33.937,34.21,33.694,34.103,75904,0
2016-02-22,34.357,35.329,34.054,34.444,193615,0
2016-02-23,34.337,34.736,34.074,34.123,114429,0
2016-02-24,33.81,34.172,33.675,34.152,148169,0
2016-02-25,34.083,34.367,33.947,34.054,131149,0
2016-02-26,34.277,34.62,34.093,34.337,106467,0
2016-02-29,34.307,34.67,34.093,34.123,188504,0
2016-03-01,34.327,34.435,33.967,34.054,155860,0
2016-03-02,34.044,34.435,33.616,34.064,107102,0
2016-03-03,34.064,34.503,34.034,34.297,189303,0
2016-03-04,34.377,34.377,34.016,34.133,191647,0
2016-03-07,34.007,34.6,34.007,34.357,120381,0
2016-03-08,34.21,34.483,34.074,34.113,101439,0
2016-03-09,34.2,34.444,34.157,34.23,95331,0
2016-03-10,34.317,34.64,33.919,34.074,187163,0
2016-03-11,34.2,34.774,34.133,34.774,104597,0
2016-03-14,34.67,35.017,34.449,34.853,95614,0
2016-03-15,34.689,34.689,34.172,34.172,74707,0
2016-03-16,34.19,34.853,34.19,34.774,111832,0
2016-03-17,34.736,34.999,34.357,34.989,182249,0
2016-03-18,35.166,35.477,34.903,35.439,294123,0
2016-03-21,35.299,35.497,35.106,35.244,165560,0
2016-03-22,35.017,35.272,34.473,35.263,125491,0
2016-03-23,35.106,35.116,34.755,34.883,191381,0
2016-03-24,34.883,35.126,33.863,35.056,188892,0
2016-03-28,35.027,36.403,34.903,36.314,248343,0
2016-03-29,36.159,37.025,36.159,36.997,173828,0
2016-03-30,37.025,37.658,36.685,36.762,108062,0
2016-03-31,36.84,37.065,36.324,36.408,109430,0
2016-04-01,36.217,37.103,36.061,37.025,127569,0
2016-04-04,36.821,37.015,36.003,36.022,100353,0
2016-04-05,35.905,35.905,35.369,35.515,116404,0
2016-04-06,35.468,35.973,35.369,35.602,59038,0
2016-04-07,35.319,35.545,35.225,35.459,161217,0
2016-04-08,35.545,35.847,35.349,35.564,63425,0
2016-04-11,35.73,36.217,35.602,35.808,56204,0
2016-04-12,35.778,36.353,35.622,36.13,76647,0
2016-04-13,36.314,36.753,36.041,36.596,118414,0
2016-04-14,36.636,36.705,36.207,36.333,134035,0
2016-04-15,36.169,36.343,35.857,36.041,118272,0
2016-04-18,35.827,36.275,35.76,36.022,92089,0
2016-04-19,36.07,36.343,35.76,36.207,221536,0
2016-04-20,36.14,36.499,35.993,36.403,132076,0
2016-04-21,36.441,36.567,35.75,35.769,79279,0
2016-04-22,35.76,36.179,35.692,36.11,105913,0
2016-04-25,36.1,36.189,35.905,36.13,65127,0
2016-04-26,36.032,36.423,35.993,36.07,131930,0
2016-04-27,36.032,36.354,35.875,36.189,103349,0
2016-04-28,36.012,36.453,35.7,36.286,83217,0
2016-04-29,36.14,36.247,35.505,35.581,63107,0
2016-05-02,35.749,36.149,35.543,36.14,59946,0
2016-05-03,35.885,36.325,35.543,35.562,53451,0
2016-05-04,35.495,35.64,35.356,35.416,81736,0
2016-05-05,35.514,36.022,35.356,35.562,106923,0
2016-05-06,35.465,36.227,35.279,36.227,149385,0
2016-05-09,36.189,36.315,35.875,35.993,71318,0
2016-05-10,35.973,36.54,35.797,36.404,55666,0
2016-05-11,36.344,36.555,35.67,35.71,64287,0
2016-05-12,35.719,36.041,35.505,35.826,84690,0
2016-05-13,35.768,35.954,35.456,35.495,67629,0
2016-05-16,35.505,36.134,35.446,35.816,56945,0
2016-05-17,35.719,35.934,35.102,35.446,95333,0
2016-05-18,35.376,35.759,35.297,35.63,71677,0
2016-05-19,35.514,36.003,35.142,35.59,105099,0
2016-05-20,35.768,37.089,35.729,37.001,168291,0
2016-05-23,37.079,37.216,36.708,37.089,124221,0
2016-05-24,37.245,37.645,37.079,37.597,105450,0
2016-05-25,37.568,37.919,37.43,37.87,61638,0
2016-05-26,37.734,38.173,37.685,38.076,56348,0
2016-05-27,38.086,38.198,37.919,38.183,61000,0
2016-05-31,38.389,38.585,38.036,38.213,59030,0
2016-06-01,37.989,38.178,37.695,37.979,58731,0
2016-06-02,38.145,38.153,37.842,38.007,50014,0
2016-06-03,37.919,37.969,37.528,37.899,56482,0
2016-06-06,37.939,38.145,37.734,38.125,76689,0
2016-06-07,38.125,38.497,37.999,38.036,35030,0
2016-06-08,38.046,38.243,37.949,38.193,44706,0
2016-06-09,37.979,38.106,37.837,38.076,42592,0
2016-06-10,37.724,38.203,37.42,37.675,35941,0
2016-06-13,37.47,37.949,37.284,37.655,90811,0
2016-06-14,37.47,37.655,37.264,37.548,96424,0
2016-06-15,37.597,37.724,37.475,37.607,90714,0
2016-06-16,37.381,37.381,36.962,37.156,83065,0
2016-06-17,37.284,37.284,36.952,37.156,175966,0
2016-06-20,37.538,38.046,37.538,37.578,72464,0
2016-06-21,37.508,38.145,37.508,38.096,101460,0
2016-06-22,38.096,38.769,37.949,37.999,114037,0
2016-06-23,38.36,38.595,38.066,38.223,84035,0
2016-06-24,36.862,37.568,36.618,37.43,132515,0
2016-06-27,37.089,37.49,36.892,37.361,139967,0
2016-06-28,37.46,38.066,37.141,37.166,84779,0
2016-06-29,37.48,37.989,37.48,37.852,63253,0
2016-06-30,37.772,38.751,37.371,38.741,129661,0
2016-07-01,38.789,39.005,38.682,38.976,42951,0
2016-07-05,38.799,39.123,38.663,39.014,63895,0
2016-07-06,38.789,39.113,38.789,38.986,68667,0
2016-07-07,39.023,39.138,38.682,38.799,117975,0
2016-07-08,39.063,39.172,38.829,38.859,95279,0
2016-07-11,39.073,39.278,38.869,39.23,97290,0
2016-07-12,39.466,40.002,39.416,39.846,90127,0
2016-07-13,39.895,40.051,39.797,39.807,83012,0
2016-07-14,40.131,40.14,39.69,39.836,62253,0
2016-07-15,40.041,40.252,39.723,40.101,58328,0
2016-07-18,40.198,40.54,40.081,40.208,46379,0
2016-07-19,40.248,40.472,39.865,39.934,87367,0
2016-07-20,40.131,40.131,39.69,39.787,103452,0
2016-07-21,41.067,41.187,39.915,40.335,119919,0
2016-07-22,40.365,40.785,40.051,40.765,65139,0
2016-07-25,40.579,40.863,40.395,40.823,101526,0
2016-07-26,40.833,41.294,40.718,40.992,127399,0
2016-07-27,41.147,41.147,40.395,40.823,80339,0
2016-07-28,40.629,40.629,40.266,40.286,66690,0
2016-07-29,40.295,40.492,39.974,40.111,63138,0
2016-08-01,40.121,40.803,40.121,40.569,166789,0
2016-08-02,40.492,40.644,40.051,40.061,126456,0
2016-08-03,40.15,40.15,39.661,39.71,72134,0
2016-08-04,39.836,39.9,39.172,39.221,78075,0
2016-08-05,39.466,39.69,39.25,39.446,144362,0
2016-08-08,39.416,39.875,39.416,39.73,98237,0
2016-08-09,39.7,39.875,39.367,39.827,116872,0
2016-08-10,39.885,39.885,39.49,39.651,64923,0
2016-08-11,39.7,39.787,39.426,39.436,59614,0
2016-08-12,39.485,39.485,39.162,39.357,49330,0
2016-08-15,39.436,39.905,39.24,39.895,59657,0
2016-08-16,39.768,39.895,39.357,39.73,53020,0
2016-08-17,39.68,39.905,39.397,39.875,61722,0
2016-08-18,39.865,40.43,39.778,39.905,65055,0
2016-08-19,39.895,40.051,39.532,39.621,105648,0
2016-08-22,39.456,39.68,38.33,39.367,52408,0
2016-08-23,39.347,39.69,39.221,39.25,168631,0
2016-08-24,39.278,39.446,39.093,39.123,74020,0
2016-08-25,39.103,39.542,39.103,39.377,100713,0
2016-08-26,39.532,40.012,39.387,39.601,83824,0
2016-08-29,39.591,39.906,39.524,39.759,56095,0
2016-08-30,39.837,40.004,39.591,39.886,50550,0
2016-08-31,39.779,39.965,39.386,39.485,49604,0
2016-09-01,39.611,39.886,39.21,39.651,47815,0
2016-09-02,39.73,40.171,39.514,40.171,70701,0
2016-09-06,40.19,40.773,39.69,40.024,52760,0
2016-09-07,39.975,40.083,39.485,40.073,58579,0
2016-09-08,39.945,39.975,39.514,39.857,62793,0
2016-09-09,39.788,40.004,38.228,38.257,94596,0
2016-09-12,38.12,38.776,38.12,38.531,64546,0
2016-09-13,38.335,38.335,37.855,38.07,57106,0
2016-09-14,38.149,38.786,37.953,38.04,41950,0
2016-09-15,38.09,38.493,38.09,38.453,46074,0
2016-09-16,38.551,38.679,38.266,38.365,158830,0
2016-09-19,38.316,38.659,38.316,38.63,35133,0
2016-09-20,38.728,38.811,38.07,38.09,69633,0
2016-09-21,38.011,38.1,37.609,37.678,80635,0
2016-09-22,37.285,38.766,34.555,38.601,171257,0
2016-09-23,38.748,38.748,37.207,37.747,124993,0
2016-09-26,37.442,37.599,37.227,37.344,66090,0
2016-09-27,37.422,37.53,37.285,37.462,105818,0
2016-09-28,37.628,37.717,37.265,37.54,94502,0
2016-09-29,37.353,37.717,37.353,37.648,112367,0
2016-09-30,37.747,38.786,37.737,38.639,177092,0
2016-10-03,38.424,38.886,38.125,38.748,134597,0
2016-10-04,38.757,38.954,37.609,37.658,65325,0
2016-10-05,37.845,37.845,37.53,37.618,57584,0
2016-10-06,37.609,37.963,37.422,37.873,57649,0
2016-10-07,37.963,37.963,37.294,37.304,87776,0
2016-10-10,37.501,37.795,37.393,37.708,35410,0
2016-10-11,37.482,37.53,37.265,37.363,87072,0
2016-10-12,37.403,37.883,37.358,37.835,75420,0
2016-10-13,37.618,37.618,37.217,37.324,108311,0
2016-10-14,37.412,37.579,37.256,37.304,57892,0
2016-10-17,37.127,37.373,37.127,37.275,95082,0
2016-10-18,37.638,37.727,37.29,37.314,51328,0
2016-10-19,37.412,37.717,37.285,37.383,82226,0
2016-10-20,37.383,37.698,37.285,37.618,117236,0
2016-10-21,37.344,37.668,36.568,37.54,35641,0
2016-10-24,37.805,38.345,37.708,38.003,87983,0
2016-10-25,37.933,38.07,37.324,37.393,87088,0
2016-10-26,37.304,37.722,37.304,37.383,64731,0
2016-10-27,37.521,37.561,37.442,37.511,99544,0
2016-10-28,37.531,37.757,37.403,37.472,79148,0
2016-10-31,37.59,37.767,37.422,37.699,90472,0
2016-11-01,37.679,38.142,37.403,37.551,82577,0
2016-11-02,37.452,37.817,37.393,37.442,71211,0
2016-11-03,37.501,37.748,37.433,37.501,115331,0
2016-11-04,37.649,37.955,37.452,37.571,80915,0
2016-11-07,38.004,38.664,37.875,38.536,116430,0
2016-11-08,38.369,39.118,38.369,38.97,92396,0
2016-11-09,38.664,39.876,38.3,39.808,113482,0
2016-11-10,39.995,40.902,39.925,40.695,161659,0
2016-11-11,40.812,42.824,40.626,42.814,172342,0
2016-11-14,42.38,43.573,39.931,43.523,154871,0
2016-11-15,43.405,43.731,43.07,43.701,132983,0
2016-11-16,43.621,44.223,43.504,43.671,196796,0
2016-11-17,43.751,44.233,43.592,44.085,185895,0
2016-11-18,44.243,44.243,42.892,44.046,109969,0
2016-11-21,43.809,44.027,43.621,43.957,69192,0
2016-11-22,43.987,44.352,43.553,44.342,134450,0
2016-11-23,44.352,44.804,44.183,44.785,117799,0
2016-11-25,45.06,45.691,44.755,45.651,54036,0
2016-11-28,45.565,45.84,45.031,45.11,107424,0
2016-11-29,44.973,45.435,44.824,44.982,191916,0
2016-11-30,45.1,45.1,43.218,43.455,220587,0
2016-12-01,43.365,43.543,42.862,43.119,204348,0
2016-12-02,42.992,43.316,42.271,42.508,191019,0
2016-12-05,42.716,43.321,42.716,43.07,281686,0
2016-12-06,43.099,43.867,42.902,43.365,332199,0
2016-12-07,43.149,43.606,43.03,43.365,283920,0
2016-12-08,43.365,44.357,43.365,44.104,173672,0
2016-12-09,43.927,45.336,43.927,45.316,207260,0
2016-12-12,45.179,45.888,44.943,45.86,159301,0
2016-12-13,45.781,46.293,45.291,45.821,137284,0
2016-12-14,45.721,45.888,44.982,45.336,128754,0
2016-12-15,46.983,47.495,45.385,47.435,334925,0
2016-12-16,47.505,48.027,46.888,48.008,330796,0
2016-12-19,46.943,47.485,46.323,46.983,393099,0
2016-12-20,47.11,48.189,47.082,48.037,238241,0
2016-12-21,47.811,48.668,47.41,48.057,315921,0
2016-12-22,48.037,48.136,47.072,47.199,119847,0
2016-12-23,47.15,47.485,46.933,47.259,166986,0
2016-12-27,47.269,47.614,46.825,46.963,134730,0
2016-12-28,46.884,47.239,46.569,47.189,172417,0
2016-12-29,47.199,47.525,47.13,47.169,98559,0
2016-12-30,47.308,47.308,46.697,46.805,103171,0
2017-01-03,46.913,47.505,46.549,46.667,174529,0
2017-01-04,46.717,46.928,46.431,46.618,199742,0
2017-01-05,46.677,46.923,46.192,46.293,163870,0
2017-01-06,46.233,46.628,46.037,46.323,100809,0
2017-01-09,46.303,46.303,45.425,45.574,247371,0
2017-01-10,45.445,46.228,45.445,46.145,146279,0
2017-01-11,46.007,46.263,45.671,46.263,112009,0
2017-01-12,45.997,46.203,45.435,45.917,96491,0
2017-01-13,46.067,46.303,45.525,45.545,205474,0
2017-01-17,45.455,45.811,44.987,45.219,123940,0
2017-01-18,44.933,45.631,44.548,45.612,118890,0
2017-01-19,45.761,45.937,44.963,45.12,140218,0
2017-01-20,45.11,45.535,45.036,45.149,100851,0
2017-01-23,45.159,45.583,44.657,44.854,145240,0
2017-01-24,44.963,45.515,44.893,45.249,126720,0
2017-01-25,45.583,45.907,45.149,45.565,87629,0
2017-01-26,45.525,45.907,45.249,45.435,91166,0
2017-01-27,45.346,45.435,45.02,45.316,66192,0
2017-01-30,45.079,45.545,44.486,44.614,124014,0
2017-01-31,44.526,45.405,44.407,45.268,102298,0
2017-02-01,45.415,45.939,45.248,45.288,118767,0
2017-02-02,45.316,45.385,44.753,44.842,96876,0
2017-02-03,45.079,45.405,45.02,45.326,63910,0
2017-02-06,45.268,45.485,44.911,45.069,54988,0
2017-02-07,45.138,45.455,45.089,45.415,118979,0
2017-02-08,45.356,45.356,44.664,45.001,121742,0
2017-02-09,45.069,45.623,45.069,45.623,102517,0
2017-02-10,45.812,45.969,45.346,45.752,91863,0
2017-02-13,45.87,46.226,45.672,45.889,83796,0
2017-02-14,45.782,46.088,45.692,45.822,78008,0
2017-02-15,45.702,46.276,45.702,46.128,62616,0
2017-02-16,46.156,46.316,45.752,46.176,66841,0
2017-02-17,46.166,46.196,45.752,46.108,122635,0
2017-02-21,46.206,46.424,45.979,46.316,113127,0
2017-02-22,46.226,46.345,45.88,46.256,105588,0
2017-02-23,46.355,46.394,45.979,46.166,133036,0
2017-02-24,46.019,46.108,45.505,45.722,57808,0
2017-02-27,45.762,45.949,45.307,45.505,84385,0
2017-02-28,45.445,46.088,44.506,44.555,145291,0
2017-03-01,44.921,45.593,44.921,45.307,218571,0
2017-03-02,45.148,45.307,44.941,45.05,52073,0
2017-03-03,45.03,45.312,44.328,44.446,86229,0
2017-03-06,44.229,44.714,43.784,44.367,111002,0
2017-03-07,44.318,44.713,43.962,44.239,69735,0
2017-03-08,44.338,44.783,44.12,44.367,93467,0
2017-03-09,44.397,44.595,43.745,43.902,72749,0
2017-03-10,44.091,44.348,43.863,43.932,119097,0
2017-03-13,44.091,44.12,43.625,44.061,75940,0
2017-03-14,43.942,44.486,43.942,44.14,121548,0
2017-03-15,44.219,45.05,44.219,44.664,100138,0
2017-03-16,44.832,45.218,44.526,45.01,81199,0
2017-03-17,44.714,46.049,44.714,46.049,385577,0
2017-03-20,45.88,45.999,45.623,45.712,92852,0
2017-03-21,45.999,45.999,44.773,44.871,129362,0
2017-03-22,44.862,45.04,44.219,44.387,181390,0
2017-03-23,43.101,45.475,41.885,42.113,309817,0
2017-03-24,42.261,43.012,42.083,42.231,162988,0
2017-03-27,41.945,42.35,41.588,42.291,118651,0
2017-03-28,42.182,42.281,41.311,41.431,198886,0
2017-03-29,41.311,41.361,41.025,41.213,172480,0
2017-03-30,41.184,41.905,41.184,41.846,118112,0
2017-03-31,41.935,42.538,41.846,42.083,131198,0
2017-04-03,42.113,42.498,41.935,42.103,155948,0
2017-04-04,41.895,42.4,41.361,42.054,134745,0
2017-04-05,42.271,42.765,41.56,41.727,134172,0
2017-04-06,41.747,42.34,41.446,42.231,89136,0
2017-04-07,42.182,42.692,41.979,42.281,139624,0
2017-04-10,42.34,42.765,42.044,42.222,66967,0
2017-04-11,42.152,42.834,41.638,42.745,159988,0
2017-04-12,42.677,42.775,41.668,41.935,97361,0
2017-04-13,41.885,41.887,41.361,41.421,78954,0
2017-04-17,41.48,42.123,41.341,41.836,88053,0
2017-04-18,41.708,42.192,41.451,42.152,80731,0
2017-04-19,42.321,42.697,42.034,42.528,118671,0
2017-04-20,42.657,44.012,42.311,43.508,135649,0
2017-04-21,43.547,43.595,43.111,43.26,124355,0
2017-04-24,43.635,43.635,42.775,42.954,139979,0
2017-04-25,43.012,43.022,42.834,42.864,141423,0
2017-04-26,42.904,44.452,42.904,44.214,140472,0
2017-04-27,44.313,44.343,43.758,44.026,79729,0
2017-04-28,44.065,44.422,42.488,42.894,141912,0
2017-05-01,43.122,43.35,42.636,43.112,66007,0
2017-05-02,43.132,43.271,42.825,43.033,100122,0
2017-05-03,42.805,43.321,42.805,43.271,130141,0
2017-05-04,43.222,43.589,42.884,43.083,167077,0
2017-05-05,43.261,43.261,42.309,42.646,224783,0
2017-05-08,42.666,42.716,41.763,41.952,139115,0
2017-05-09,41.991,42.557,41.991,42.378,111974,0
2017-05-10,42.18,42.289,41.788,42.15,99477,0
2017-05-11,42.051,42.09,41.753,41.932,77404,0
2017-05-12,41.783,42.07,41.475,41.515,103029,0
2017-05-15,41.326,42.011,41.326,41.594,106025,0
2017-05-16,41.694,41.694,41.217,41.336,91903,0
2017-05-17,40.93,41.277,40.731,40.86,108864,0
2017-05-18,40.721,41.991,40.721,41.684,134480,0
2017-05-19,41.654,42.12,41.396,41.822,111371,0
2017-05-22,41.872,42.12,41.813,41.981,52711,0
2017-05-23,42.09,42.448,41.594,42.23,79576,0
2017-05-24,42.19,42.309,41.366,41.535,75929,0
2017-05-25,41.624,41.733,41.436,41.525,42030,0
2017-05-26,41.763,41.902,41.386,41.733,54721,0
2017-05-30,41.654,41.972,41.446,41.842,58676,0
2017-05-31,41.922,42.23,41.495,42.2,186657,0
2017-06-01,42.289,42.666,42.23,42.636,99486,0
2017-06-02,42.656,42.984,42.448,42.666,145825,0
2017-06-05,42.586,42.636,42.205,42.319,52581,0
2017-06-06,42.031,42.031,41.356,41.436,141615,0
2017-06-07,41.475,42.458,41.326,42.378,111901,0
2017-06-08,42.378,43.847,42.095,43.48,121782,0
2017-06-09,43.519,44.353,43.125,44.174,112472,0
2017-06-12,44.164,45.315,44.104,44.512,111430,0
2017-06-13,44.809,45.464,44.601,45.226,117105,0
2017-06-14,45.325,45.325,42.67,45.166,110682,0
2017-06-15,44.928,45.276,44.77,45.256,83791,0
2017-06-16,44.65,45.394,44.502,45.038,226814,0
2017-06-19,45.196,45.554,44.854,44.998,85215,0
2017-06-20,44.938,44.938,43.817,43.946,61927,0
2017-06-21,44.016,44.274,43.698,44.124,95247,0
2017-06-22,44.095,44.284,43.628,43.946,77314,0
2017-06-23,43.936,44.402,43.584,44.234,165055,0
2017-06-26,44.313,44.442,44.065,44.174,73304,0
2017-06-27,44.095,44.164,43.549,43.688,111690,0
2017-06-28,43.856,44.472,43.856,44.204,99636,0
2017-06-29,44.284,44.492,43.033,43.4,180205,0
2017-06-30,43.47,43.678,43.142,43.252,99938,0
2017-07-03,43.4,43.728,43.013,43.5,41959,0
2017-07-05,43.49,43.49,42.586,43.172,67968,0
2017-07-06,42.834,42.954,42.418,42.606,108763,0
2017-07-07,42.686,43.266,42.319,42.458,89156,0
2017-07-10,42.348,42.726,42.17,42.21,75654,0
2017-07-11,42.2,42.2,41.614,41.912,112394,0
2017-07-12,42.08,42.388,41.584,41.654,90464,0
2017-07-13,41.654,42.19,41.376,42.13,90546,0
2017-07-14,42.12,42.755,42.12,42.547,85367,0
2017-07-17,42.537,43.053,42.398,42.825,74014,0
2017-07-18,42.815,43.132,42.586,42.666,77684,0
2017-07-19,42.805,45.057,42.606,44.184,141801,0
2017-07-20,43.152,46.228,42.974,43.648,138560,0
2017-07-21,44.68,44.68,41.803,41.822,174741,0
2017-07-24,41.714,42.061,40.999,41.386,159029,0
2017-07-25,41.624,42.18,41.257,41.406,135690,0
2017-07-26,41.396,41.733,40.89,41.227,85492,0
2017-07-27,41.366,41.794,40.662,40.93,108261,0
2017-07-28,40.82,41.277,40.632,41.108,106799,0
2017-07-31,41.178,41.237,40.612,41.108,130965,0
2017-08-01,41.158,41.505,40.759,41.475,67291,0
2017-08-02,41.396,41.475,40.394,40.394,91862,0
2017-08-03,40.424,40.815,39.838,40.116,153486,0
2017-08-04,39.898,40.409,39.878,40.275,119489,0
2017-08-07,40.275,40.662,39.967,40.027,65911,0
2017-08-08,39.987,40.106,39.302,39.61,145860,0
2017-08-09,39.441,40.017,39.243,39.56,238045,0
2017-08-10,39.362,39.967,39.362,39.699,76165,0
2017-08-11,39.749,39.898,39.431,39.461,99220,0
2017-08-14,39.66,39.937,39.56,39.669,120306,0
2017-08-15,39.689,39.689,39.074,39.084,124735,0
2017-08-16,39.183,39.183,38.836,38.995,123394,0
2017-08-17,38.757,39.342,38.251,38.37,164007,0
2017-08-18,38.032,38.439,37.913,38.34,234771,0
2017-08-21,38.34,38.925,38.122,38.687,136293,0
2017-08-22,38.747,38.925,38.588,38.667,96522,0
2017-08-23,38.558,38.876,38.022,38.042,125725,0
2017-08-24,38.102,38.181,37.963,38.072,99398,0
2017-08-25,37.903,38.786,37.903,38.469,135758,0
2017-08-28,38.548,38.915,38.33,38.509,86056,0
2017-08-29,38.309,38.723,37.602,38.588,215785,0
2017-08-30,38.578,39.256,38.578,39.156,98058,0
2017-08-31,39.236,39.465,39.106,39.285,103494,0
2017-09-01,39.315,39.684,38.917,39.664,69574,0
2017-09-05,39.495,39.604,38.758,38.917,130058,0
2017-09-06,39.007,39.295,38.827,39.017,101962,0
2017-09-07,39.046,39.256,38.509,38.648,119111,0
2017-09-08,38.588,38.897,38.499,38.688,120080,0
2017-09-11,38.748,38.897,38.598,38.822,126838,0
2017-09-12,38.847,39.226,38.787,39.066,167721,0
2017-09-13,39.026,39.485,39.026,39.335,157832,0
2017-09-14,39.335,39.541,38.862,38.897,131373,0
2017-09-15,38.977,39.714,38.797,39.076,323290,0
2017-09-18,39.036,39.266,38.509,38.548,261676,0
2017-09-19,38.578,38.638,38.25,38.389,219313,0
2017-09-20,38.419,38.628,38.284,38.359,205312,0
2017-09-21,34.425,36.676,33.379,35.63,859639,0
2017-09-22,35.271,36.323,35.271,36.088,317655,0
2017-09-25,36.098,36.566,35.71,36.556,215988,0
2017-09-26,36.576,36.706,35.969,36.098,199339,0
2017-09-27,36.098,37.004,35.988,36.965,271570,0
2017-09-28,36.925,36.935,36.526,36.895,102253,0
2017-09-29,36.925,37.144,36.576,37.054,157936,0
2017-10-02,37.104,37.328,36.661,37.154,144273,0
2017-10-03,37.164,37.612,36.716,37.592,180584,0
2017-10-04,37.612,37.931,37.12,37.622,216657,0
2017-10-05,37.771,37.771,36.935,37.214,130334,0
2017-10-06,37.154,37.174,36.855,37.104,105529,0
2017-10-09,37.144,37.373,36.775,36.825,81295,0
2017-10-10,37.004,37.084,36.676,36.955,152672,0
2017-10-11,36.945,37.114,36.785,36.895,119711,0
2017-10-12,36.805,37.074,36.656,36.845,138254,0
2017-10-13,37.034,37.542,36.735,37.493,258330,0
2017-10-16,37.582,37.662,37.064,37.144,141411,0
2017-10-17,37.283,37.283,36.686,36.716,140314,0
2017-10-18,36.775,37.423,36.735,36.735,120987,0
2017-10-19,36.586,37.004,36.556,36.825,80957,0
2017-10-20,37.124,37.453,36.92,37.243,142142,0
2017-10-23,37.224,37.373,36.596,37.004,133805,0
2017-10-24,37.064,37.174,36.735,36.865,120226,0
2017-10-25,36.825,37.094,36.666,37.034,137588,0
2017-10-26,37.164,37.861,36.885,37.851,119452,0
2017-10-27,37.333,38.14,37.323,38.13,134455,0
2017-10-30,37.89,37.96,37.33,37.45,84079,0
2017-10-31,37.59,37.71,36.93,36.94,89913,0
2017-11-01,37.11,37.26,36.49,36.87,112045,0
2017-11-02,36.86,37.5699,36.82,37.15,143348,0
2017-11-03,37.14,37.64,36.92,37.04,86546,0
2017-11-06,36.92,37.27,36.84,37.1,54826,0
2017-11-07,37.14,37.14,36.635,36.73,94643,0
2017-11-08,36.7,37.11,36.5428,37.03,59446,0
2017-11-09,36.78,37.41,36.78,37.36,91900,0
2017-11-10,37.35,37.57,36.98,37,55538,0
