Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.566,23.654,23.399,23.442,109646,0
2005-02-28,23.451,23.742,23.164,23.164,262198,0
2005-03-01,23.027,23.318,22.961,22.982,281246,0
2005-03-02,23.005,23.393,22.99,23.281,150761,0
2005-03-03,23.209,23.515,23.164,23.201,161594,0
2005-03-04,23.574,23.797,23.458,23.697,197640,0
2005-03-07,23.529,23.797,23.507,23.711,164612,0
2005-03-08,23.778,24.064,23.766,24.004,270696,0
2005-03-09,24.034,24.09,23.821,23.837,271519,0
2005-03-10,23.829,23.981,23.662,23.705,205730,0
2005-03-11,23.705,23.705,23.442,23.523,114448,0
2005-03-14,23.507,23.718,23.399,23.595,113898,0
2005-03-15,23.683,23.859,23.529,23.574,137336,0
2005-03-16,23.537,23.75,23.411,23.466,117181,0
2005-03-17,23.458,23.718,23.296,23.566,140075,0
2005-03-18,23.473,23.814,23.434,23.537,156932,0
2005-03-21,23.311,23.311,23.075,23.083,157618,0
2005-03-22,23.177,23.595,23.005,23.048,145968,0
2005-03-23,22.91,23.393,22.823,23.122,147888,0
2005-03-24,23.217,23.37,23.048,23.07,122942,0
2005-03-28,23.035,23.399,22.91,23.303,118282,0
2005-03-29,23.332,23.654,23.232,23.266,163789,0
2005-03-30,23.289,23.451,23.138,23.411,124722,0
2005-03-31,23.537,23.784,23.451,23.742,164882,0
2005-04-01,23.676,23.742,23.138,23.37,164334,0
2005-04-04,23.041,23.37,22.917,23.247,108686,0
2005-04-05,23.145,23.384,23.13,23.24,99917,0
2005-04-06,23.07,23.393,23.07,23.201,125821,0
2005-04-07,23.164,23.347,22.91,22.997,162007,0
2005-04-08,22.8,23.035,22.777,22.903,93204,0
2005-04-11,22.903,23.035,22.669,22.72,94434,0
2005-04-12,22.706,23.105,22.617,23.075,166665,0
2005-04-13,23.296,23.554,23.083,23.13,229578,0
2005-04-14,23.13,23.185,22.763,22.763,173655,0
2005-04-15,22.72,22.851,22.304,22.326,122260,0
2005-04-18,22.296,22.384,22.048,22.273,125549,0
2005-04-19,22.37,22.523,22.231,22.495,74974,0
2005-04-20,22.29,22.472,22.255,22.392,122395,0
2005-04-21,22.433,22.617,22.201,22.31,133909,0
2005-04-22,22.29,22.441,22.222,22.31,72230,0
2005-04-25,22.222,22.408,22.144,22.239,122808,0
2005-04-26,22.16,22.262,21.794,21.902,247397,0
2005-04-27,21.894,21.981,21.807,21.859,142405,0
2005-04-28,21.867,22.502,21.867,22.304,218199,0
2005-04-29,22.552,22.72,22.414,22.706,106493,0
2005-05-02,22.706,23.041,22.706,22.917,221900,0
2005-05-03,22.656,22.823,22.472,22.617,207649,0
2005-05-04,22.617,23.26,22.617,23.185,167488,0
2005-05-05,23.07,23.325,23.011,23.075,129932,0
2005-05-06,23.253,23.393,23.13,23.26,174890,0
2005-05-09,23.325,23.355,23.158,23.274,130069,0
2005-05-10,23.311,23.404,23.105,23.224,173930,0
2005-05-11,23.138,23.185,22.925,23.075,146244,0
2005-05-12,23.041,23.114,22.77,22.851,61678,0
2005-05-13,22.763,22.873,22.589,22.64,188729,0
2005-05-16,22.617,22.953,22.544,22.865,102111,0
2005-05-17,22.823,22.997,22.807,22.873,101148,0
2005-05-18,22.858,23.185,22.858,22.99,170913,0
2005-05-19,23.02,23.325,22.938,23.13,145558,0
2005-05-20,23.122,23.253,22.931,22.953,225466,0
2005-05-23,22.845,23.13,22.712,22.83,81825,0
2005-05-24,22.982,23.209,22.946,22.997,138295,0
2005-05-25,22.99,23.041,22.624,22.689,141309,0
2005-05-26,22.51,22.83,22.51,22.763,128151,0
2005-05-27,22.763,23.24,22.735,23.122,157618,0
2005-05-31,23.011,23.451,22.982,22.99,395693,0
2005-06-01,23.048,23.325,22.946,23.011,135412,0
2005-06-02,22.735,23.138,22.735,22.887,116776,0
2005-06-03,22.975,23.185,22.946,23.114,119792,0
2005-06-06,23.105,23.393,22.982,23.303,147341,0
2005-06-07,23.419,23.968,23.419,23.75,350597,0
2005-06-08,23.797,24.034,23.376,23.638,134318,0
2005-06-09,23.493,23.705,23.419,23.493,135830,0
2005-06-10,23.602,23.742,23.355,23.466,75658,0
2005-06-13,23.201,23.281,23.056,23.201,103619,0
2005-06-14,23.164,23.289,22.953,23.289,118832,0
2005-06-15,23.376,23.638,23.266,23.404,102659,0
2005-06-16,23.419,23.734,23.393,23.566,137607,0
2005-06-17,23.632,23.711,23.537,23.676,53728,0
2005-06-20,23.493,23.9,23.493,23.711,105949,0
2005-06-21,23.632,24.129,23.632,23.873,191474,0
2005-06-22,23.954,24.501,23.916,24.347,180510,0
2005-06-23,24.179,24.594,24.084,24.411,185443,0
2005-06-24,24.778,25.574,24.639,24.771,302494,0
2005-06-27,24.697,24.867,24.419,24.588,151179,0
2005-06-28,24.552,25.083,24.552,25.04,138434,0
2005-06-29,24.994,25.15,24.771,25.049,140625,0
2005-06-30,25.018,25.216,24.588,24.588,113486,0
2005-07-01,24.528,24.719,24.441,24.646,85938,0
2005-07-05,24.26,24.377,24.129,24.232,260688,0
2005-07-06,24.318,24.615,24.318,24.575,118008,0
2005-07-07,24.486,25.129,24.486,25.129,217380,0
2005-07-08,25.258,25.711,25.258,25.551,165021,0
2005-07-11,25.631,26.12,25.631,25.976,199421,0
2005-07-12,26.049,26.223,26.009,26.215,208058,0
2005-07-13,26.104,26.259,26.104,26.15,210253,0
2005-07-14,26.341,26.428,26.075,26.171,199150,0
2005-07-15,26.049,26.056,25.703,25.914,121433,0
2005-07-18,25.93,26.267,25.799,26.127,133224,0
2005-07-19,26.142,26.581,26.142,26.294,168172,0
2005-07-20,26.267,26.551,26.15,26.302,124040,0
2005-07-21,26.349,26.819,26.349,26.498,111017,0
2005-07-22,26.505,26.593,26.12,26.267,106909,0
2005-07-25,26.207,26.286,25.922,25.993,199699,0
2005-07-26,25.755,26.009,25.514,25.954,185992,0
2005-07-27,25.874,26.441,25.755,26.245,104303,0
2005-07-28,26.215,26.69,26.113,26.558,170642,0
2005-07-29,26.558,26.63,26.158,26.267,213405,0
2005-08-01,26.192,26.581,26.192,26.513,114720,0
2005-08-02,26.661,26.989,26.6,26.645,236291,0
2005-08-03,26.498,26.96,26.498,26.779,185030,0
2005-08-04,26.63,27.426,26.622,27.397,286177,0
2005-08-05,27.214,27.333,26.779,26.858,349368,0
2005-08-08,26.811,27.253,26.215,26.419,249037,0
2005-08-09,26.428,26.865,26.428,26.574,164882,0
2005-08-10,26.551,26.9,26.521,26.779,141309,0
2005-08-11,26.804,27.024,26.536,26.653,128837,0
2005-08-12,26.779,27.002,26.608,26.771,147751,0
2005-08-15,26.811,27.017,26.771,26.982,145283,0
2005-08-16,26.913,27.024,26.593,26.675,176398,0
2005-08-17,26.505,26.9,26.411,26.558,208058,0
2005-08-18,26.498,26.498,26.009,26.104,187634,0
2005-08-19,26.229,26.513,26.229,26.49,136100,0
2005-08-22,26.434,26.581,26.223,26.403,116635,0
2005-08-23,26.411,26.668,26.382,26.428,153096,0
2005-08-24,26.465,26.827,26.434,26.645,201066,0
2005-08-25,26.716,26.982,26.645,26.747,91695,0
2005-08-26,26.704,26.922,26.543,26.574,101561,0
2005-08-29,26.47,26.779,26.457,26.63,80180,0
2005-08-30,26.411,26.827,26.354,26.755,130069,0
2005-08-31,26.645,27.07,26.622,26.913,166938,0
2005-09-01,26.834,27.287,26.763,27.084,131166,0
2005-09-02,26.834,27.07,26.763,26.982,98687,0
2005-09-06,26.85,27.15,26.842,26.907,375133,0
2005-09-07,26.85,27.039,26.793,26.893,407620,0
2005-09-08,27.046,27.833,26.952,27.498,295364,0
2005-09-09,27.536,27.842,27.505,27.682,220941,0
2005-09-12,27.484,27.49,27.133,27.287,121024,0
2005-09-13,27.412,27.412,27.156,27.263,116776,0
2005-09-14,27.186,27.513,27.186,27.449,81275,0
2005-09-15,27.412,27.592,27.302,27.586,116088,0
2005-09-16,27.865,27.865,27.397,27.49,188185,0
2005-09-19,27.49,27.762,27.477,27.578,198461,0
2005-09-20,27.578,27.71,27.156,27.207,148985,0
2005-09-21,27.221,27.49,27.062,27.105,123491,0
2005-09-22,27.07,27.142,26.566,26.566,132398,0
2005-09-23,26.484,26.893,26.15,26.588,329359,0
2005-09-26,26.588,26.922,26.513,26.739,120612,0
2005-09-27,26.588,27.339,26.588,27.279,178314,0
2005-09-28,27.367,27.419,26.804,26.893,129932,0
2005-09-29,26.793,27.207,26.63,26.9,168722,0
2005-09-30,26.982,27.572,26.798,27.352,127193,0
2005-10-03,27.404,27.498,27.214,27.367,95121,0
2005-10-04,27.294,27.294,26.779,27.002,456550,0
2005-10-05,27.002,27.017,26.333,26.457,220941,0
2005-10-06,26.6,27.002,26.15,26.388,253560,0
2005-10-07,26.521,26.85,26.349,26.441,141583,0
2005-10-10,26.886,26.886,26.163,26.279,70037,0
2005-10-11,26.419,26.457,25.9,26.069,93748,0
2005-10-12,26.477,26.498,26.12,26.237,183386,0
2005-10-13,26.075,26.259,25.812,26.104,151862,0
2005-10-14,25.938,26.376,25.908,26.001,156662,0
2005-10-17,26.034,26.403,26.001,26.403,99091,0
2005-10-18,26.12,26.484,26.041,26.36,191743,0
2005-10-19,26.369,26.827,26.075,26.723,108414,0
2005-10-20,26.704,27.118,26.6,26.63,263706,0
2005-10-21,26.588,26.865,26.302,26.71,307291,0
2005-10-24,26.498,27.046,26.498,26.85,192709,0
2005-10-25,26.88,27.186,26.49,26.616,175026,0
2005-10-26,26.566,27.105,26.566,26.636,210935,0
2005-10-27,26.723,26.995,26.465,26.9,199150,0
2005-10-28,26.989,27.294,26.798,27.054,161457,0
2005-10-31,27.105,27.529,27.054,27.263,235194,0
2005-11-01,27.164,27.529,26.982,27.279,159128,0
2005-11-02,27.178,27.659,27.133,27.592,320310,0
2005-11-03,27.608,27.71,27.294,27.404,206139,0
2005-11-04,27.397,27.792,27.15,27.31,217238,0
2005-11-07,27.345,27.652,27.214,27.544,141857,0
2005-11-08,27.382,27.389,27.01,27.237,160499,0
2005-11-09,27.105,27.426,27.024,27.419,96355,0
2005-11-10,27.359,27.578,27.118,27.221,191609,0
2005-11-11,27.15,27.186,27.039,27.133,123355,0
2005-11-14,27.07,27.799,26.965,27.529,231634,0
2005-11-15,27.498,27.973,27.477,27.682,239720,0
2005-11-16,27.754,28.125,27.698,28.097,218062,0
2005-11-17,28.112,28.586,28.046,28.395,287552,0
2005-11-18,28.389,28.621,27.893,28.039,193118,0
2005-11-21,27.725,28.198,27.71,28.17,243419,0
2005-11-22,28.133,28.403,27.805,28.361,113898,0
2005-11-23,28.361,28.762,28.361,28.607,145698,0
2005-11-25,29.345,29.622,29.338,29.586,169409,0
2005-11-28,29.491,29.832,29.447,29.474,183937,0
2005-11-29,29.555,29.832,29.506,29.506,154191,0
2005-11-30,29.506,29.601,28.99,28.996,153509,0
2005-12-01,29.015,29.535,28.921,29.447,116088,0
2005-12-02,29.403,30.404,29.367,29.973,282068,0
2005-12-05,29.768,29.942,29.731,29.754,92928,0
2005-12-06,29.761,29.949,29.535,29.586,135830,0
2005-12-07,29.622,29.674,29.314,29.321,79633,0
2005-12-08,29.383,29.549,29.001,29.162,225603,0
2005-12-09,29.076,29.396,28.996,29.081,145558,0
2005-12-12,29.162,29.249,28.879,29.162,131439,0
2005-12-13,29.081,29.383,29.081,29.185,118420,0
2005-12-14,29.256,29.482,29.169,29.192,97176,0
2005-12-15,29.09,29.097,28.646,28.652,172423,0
2005-12-16,28.769,29.029,28.708,28.834,156249,0
2005-12-19,28.841,29.314,28.827,29.045,138295,0
2005-12-20,29.11,29.351,28.927,29.206,211757,0
2005-12-21,29.229,29.468,29.076,29.351,98408,0
2005-12-22,29.462,29.542,29.229,29.321,186535,0
2005-12-23,29.827,29.827,29.162,29.229,61127,0
2005-12-27,29.162,29.358,29.061,29.14,19736,0
2005-12-28,29.185,29.542,29.126,29.491,108280,0
2005-12-29,29.383,29.491,29.206,29.351,90597,0
2005-12-30,29.169,29.351,29.11,29.28,106083,0
2006-01-03,29.358,30.124,29.256,30.112,249860,0
2006-01-04,30.112,30.599,29.987,30.438,148572,0
2006-01-05,30.169,30.169,29.601,29.987,202984,0
2006-01-06,29.893,30.271,29.738,30.177,128288,0
2006-01-09,29.878,30.184,29.761,29.841,196818,0
2006-01-10,29.768,30.075,29.71,30.003,178998,0
2006-01-11,30.003,30.35,29.973,30.177,105537,0
2006-01-12,30.067,30.381,29.956,30.271,131582,0
2006-01-13,30.271,30.549,30.177,30.324,101699,0
2006-01-17,30.315,30.357,29.864,29.928,98823,0
2006-01-18,29.703,29.71,29.008,29.256,261782,0
2006-01-19,29.256,29.454,29.038,29.229,164471,0
2006-01-20,29.351,29.746,29.241,29.264,186400,0
2006-01-23,29.383,29.696,29.249,29.439,132263,0
2006-01-24,29.345,29.818,29.28,29.681,213678,0
2006-01-25,29.681,29.913,29.396,29.41,223272,0
2006-01-26,29.468,29.731,29.396,29.529,128972,0
2006-01-27,29.615,29.687,29.462,29.608,140895,0
2006-01-30,29.761,30.397,29.761,30.22,223134,0
2006-01-31,30.01,30.872,30.01,30.855,321677,0
2006-02-01,30.686,30.732,30.389,30.557,113350,0
2006-02-02,30.373,30.887,30.146,30.584,242869,0
2006-02-03,30.505,30.653,30.344,30.389,180784,0
2006-02-06,30.532,30.958,30.357,30.95,263432,0
2006-02-07,30.716,31.007,30.532,30.746,237529,0
2006-02-08,30.71,31.044,30.373,30.831,354850,0
2006-02-09,31.153,31.601,31.124,31.451,371844,0
2006-02-10,31.343,31.628,31.088,31.417,408027,0
2006-02-13,31.263,31.476,30.987,31.168,295639,0
2006-02-14,31.241,31.562,31.192,31.439,284946,0
2006-02-15,31.404,31.672,31.248,31.665,251230,0
2006-02-16,31.608,31.811,31.241,31.532,251508,0
2006-02-17,31.381,31.737,31.381,31.492,301806,0
2006-02-21,31.007,31.241,30.967,31.112,305233,0
2006-02-22,31.044,31.373,30.926,31.373,192292,0
2006-02-23,31.226,31.358,30.994,31.037,149809,0
2006-02-24,30.863,31.373,30.702,31.241,226424,0
2006-02-27,30.872,31.817,30.872,31.694,250682,0
2006-02-28,31.657,32.035,31.445,31.824,254796,0
2006-03-01,31.643,31.832,31.525,31.57,131304,0
2006-03-02,31.577,31.906,31.423,31.797,176261,0
2006-03-03,31.703,32.139,31.665,32.035,304550,0
2006-03-06,31.973,32.089,31.686,32.022,192292,0
2006-03-07,31.634,31.754,31.308,31.519,158033,0
2006-03-08,31.226,31.396,31.161,31.226,140895,0
2006-03-09,31.199,31.381,31.081,31.279,163375,0
2006-03-10,31.287,31.811,31.185,31.484,215186,0
2006-03-13,31.505,31.593,31.138,31.439,169270,0
2006-03-14,31.343,31.774,31.301,31.505,152685,0
2006-03-15,31.555,31.672,31.321,31.54,155426,0
2006-03-16,31.54,31.694,31.525,31.601,75658,0
2006-03-17,31.549,31.549,31.112,31.153,183386,0
2006-03-20,31.105,31.445,31.105,31.287,134318,0
2006-03-21,31.213,31.404,30.943,31.396,141857,0
2006-03-22,31.301,31.336,31.059,31.207,109510,0
2006-03-23,31.13,31.373,31.044,31.168,152408,0
2006-03-24,31.168,31.396,31.044,31.287,157071,0
2006-03-27,31.112,31.484,31.016,31.248,200384,0
2006-03-28,31.146,31.484,31.088,31.176,207509,0
2006-03-29,31.097,31.525,31.075,31.525,270146,0
2006-03-30,31.593,31.817,31.373,31.46,266306,0
2006-03-31,31.315,31.315,30.918,31.052,216554,0
2006-04-03,30.746,31.112,30.746,30.994,182154,0
2006-04-04,31.067,31.081,30.775,31.037,143228,0
2006-04-05,30.967,31.373,30.879,31.294,174890,0
2006-04-06,31.279,31.555,31.257,31.404,152959,0
2006-04-07,31.555,31.73,31.476,31.532,161318,0
2006-04-10,31.525,31.62,31.381,31.484,123765,0
2006-04-11,31.519,31.562,31.358,31.451,193941,0
2006-04-12,31.294,31.512,31.153,31.321,121570,0
2006-04-13,31.176,31.46,31.021,31.105,131582,0
2006-04-17,31.176,31.301,31.044,31.146,56605,0
2006-04-18,31.124,31.263,31.029,31.124,218062,0
2006-04-19,31.044,31.65,31.016,31.468,186535,0
2006-04-20,31.226,31.555,31.081,31.146,256028,0
2006-04-21,31.263,31.423,31.168,31.373,153779,0
2006-04-24,31.294,31.549,31.219,31.417,176261,0
2006-04-25,31.46,31.628,31.35,31.492,178726,0
2006-04-26,31.593,31.781,31.586,31.737,133771,0
2006-04-27,31.657,31.761,31.241,31.373,216966,0
2006-04-28,31.192,31.192,30.373,30.686,291939,0
2006-05-01,30.855,30.981,30.373,30.459,200930,0
2006-05-02,30.424,30.789,30.338,30.775,230809,0
2006-05-03,30.753,31.007,30.146,30.418,232319,0
2006-05-04,30.373,30.424,29.738,29.791,274257,0
2006-05-05,29.784,30.831,29.659,30.424,205179,0
2006-05-08,30.285,30.694,29.949,30.645,227797,0
2006-05-09,30.666,31.007,30.083,30.513,249037,0
2006-05-10,30.432,30.926,30.432,30.659,250406,0
2006-05-11,30.645,30.659,30.301,30.324,170504,0
2006-05-12,30.242,30.459,30.112,30.22,185443,0
2006-05-15,30.091,30.184,29.635,30.075,211895,0
2006-05-16,30.112,30.584,30.112,30.381,188869,0
2006-05-17,30.207,30.207,29.723,29.81,241636,0
2006-05-18,29.784,29.87,29.076,29.272,731219,0
2006-05-19,29.11,29.615,29.081,29.375,196682,0
2006-05-22,29.038,29.133,28.447,28.739,161318,0
2006-05-23,28.819,29.185,28.621,28.784,139802,0
2006-05-24,28.528,29.358,28.462,29.241,344434,0
2006-05-25,29.622,30.105,29.529,29.996,953120,0
2006-05-26,29.921,30.228,29.841,30.003,632806,0
2006-05-30,30.162,30.702,30.112,30.505,403096,0
2006-05-31,30.459,30.746,30.023,30.124,382125,0
2006-06-01,29.878,30.228,29.731,30.112,236570,0
2006-06-02,30.146,30.459,30.016,30.207,236704,0
2006-06-05,30.591,30.591,29.351,29.474,276725,0
2006-06-06,29.192,29.535,28.888,29.396,257124,0
2006-06-07,29.601,29.601,29.222,29.302,149942,0
2006-06-08,28.99,29.542,28.921,29.474,267544,0
2006-06-09,30.192,30.389,29.907,30.213,362525,0
2006-06-12,30.213,30.753,30.199,30.499,385825,0
2006-06-13,30.404,30.775,29.563,29.681,294408,0
2006-06-14,29.608,29.608,28.99,29.185,241501,0
2006-06-15,29.176,29.272,28.754,29.029,355259,0
2006-06-16,28.762,29.053,28.614,28.776,188459,0
2006-06-19,28.762,28.888,28.454,28.557,266036,0
2006-06-20,28.593,28.784,28.454,28.701,213678,0
2006-06-21,29.09,29.586,29.09,29.206,275903,0
2006-06-22,28.927,29.097,28.49,28.557,224094,0
2006-06-23,28.163,28.469,27.988,28.361,794264,0
2006-06-26,28.265,28.958,28.198,28.819,765754,0
2006-06-27,28.708,28.908,28.513,28.637,730256,0
2006-06-28,28.676,28.949,28.361,28.811,251095,0
2006-06-29,29.076,29.433,28.708,29.351,770826,0
2006-06-30,29.39,29.529,28.934,29.133,213540,0
2006-07-03,29.913,29.913,29.383,29.498,77443,0
2006-07-05,29.468,29.474,28.927,29.053,680913,0
2006-07-06,29.126,29.162,28.784,28.854,216966,0
2006-07-07,28.871,29.199,28.724,29.162,167622,0
2006-07-10,28.958,29.149,28.769,29.133,162007,0
2006-07-11,28.804,29.696,28.804,29.535,290982,0
2006-07-12,29.482,29.601,28.966,29.061,145418,0
2006-07-13,28.941,28.983,28.586,28.621,156111,0
2006-07-14,28.762,28.762,28.301,28.474,117737,0
2006-07-17,28.34,28.34,27.98,28.002,194350,0
2006-07-18,28.01,28.112,27.659,27.778,240131,0
2006-07-19,27.716,28.543,27.716,28.403,155833,0
2006-07-20,28.579,28.637,28.163,28.22,146929,0
2006-07-21,28.17,28.428,28.09,28.133,122120,0
2006-07-24,28.205,28.367,28.039,28.361,140075,0
2006-07-25,28.361,28.6,28.308,28.454,213540,0
2006-07-26,28.506,28.9,28.506,28.848,267544,0
2006-07-27,28.958,29.403,27.799,27.856,538101,0
2006-07-28,27.988,28.148,27.703,27.825,340458,0
2006-07-31,27.945,28.032,27.754,27.93,258908,0
2006-08-01,27.716,27.995,27.652,27.957,174755,0
2006-08-02,28.09,28.178,27.792,27.938,189966,0
2006-08-03,27.938,28.301,27.9,28.068,273027,0
2006-08-04,28.244,28.244,27.833,27.973,209978,0
2006-08-07,28.053,28.053,27.778,27.805,83884,0
2006-08-08,28.053,28.112,27.637,27.787,179685,0
2006-08-09,27.9,28.053,27.652,27.738,169956,0
2006-08-10,27.716,27.77,27.07,27.253,321132,0
2006-08-11,27.397,27.558,27.333,27.551,259314,0
2006-08-14,27.716,27.871,27.652,27.731,136923,0
2006-08-15,28.09,28.888,28.053,28.804,359920,0
2006-08-16,29.425,29.563,28.974,28.974,263843,0
2006-08-17,28.974,29.777,28.934,29.491,361429,0
2006-08-18,29.555,29.841,29.462,29.549,232042,0
2006-08-21,29.608,29.9,29.338,29.468,282892,0
2006-08-22,29.462,29.608,29.396,29.542,118282,0
2006-08-23,30.03,30.279,29.803,29.827,265347,0
2006-08-24,30.043,30.075,29.514,29.622,187360,0
2006-08-25,29.615,29.791,29.396,29.514,169817,0
2006-08-28,29.535,30.075,29.454,29.907,147751,0
2006-08-29,29.893,29.893,29.468,29.622,243831,0
2006-08-30,29.731,29.855,29.482,29.81,282618,0
2006-08-31,29.878,30.279,29.667,30.067,168035,0
2006-09-01,30.184,30.418,30.03,30.162,173515,0
2006-09-05,29.886,29.893,29.674,29.768,182702,0
2006-09-06,29.659,29.907,29.577,29.577,344295,0
2006-09-07,29.375,29.878,29.14,29.622,319764,0
2006-09-08,29.447,29.973,29.447,29.9,126507,0
2006-09-11,29.803,29.907,29.288,29.375,393230,0
2006-09-12,29.482,29.796,29.403,29.622,220255,0
2006-09-13,29.52,29.529,29.022,29.338,278510,0
2006-09-14,29.563,29.601,29.001,29.14,230947,0
2006-09-15,29.149,29.468,29.001,29.118,151727,0
2006-09-18,29.222,29.761,29.222,29.57,332233,0
2006-09-19,29.57,29.907,29.535,29.687,307701,0
2006-09-20,30.753,30.753,29.681,29.87,206139,0
2006-09-21,29.886,30.35,29.864,30.067,252876,0
2006-09-22,30.146,30.242,29.818,29.949,175849,0
2006-09-25,30.023,30.716,30.023,30.532,456957,0
2006-09-26,30.432,30.775,30.432,30.637,215457,0
2006-09-27,30.628,30.812,30.513,30.606,186676,0
2006-09-28,30.686,30.817,30.476,30.606,161183,0
2006-09-29,30.389,30.468,29.87,29.964,280291,0
2006-10-02,30.043,30.716,30.03,30.476,195173,0
2006-10-03,30.22,30.373,29.907,29.949,193392,0
2006-10-04,29.964,30.234,29.687,30.234,171600,0
2006-10-05,30.271,30.271,29.674,29.928,249720,0
2006-10-06,29.746,29.841,29.549,29.667,143089,0
2006-10-09,29.586,29.731,29.57,29.651,71413,0
2006-10-10,29.703,29.893,29.264,29.367,95669,0
2006-10-11,29.192,29.206,28.776,28.834,173110,0
2006-10-12,28.966,28.966,28.447,28.701,326752,0
2006-10-13,28.715,29.222,28.715,29.09,161457,0
2006-10-16,29.133,29.288,28.862,29.081,137336,0
2006-10-17,28.996,29.222,28.862,29.001,160908,0
2006-10-18,29.09,29.358,28.983,29.314,179140,0
2006-10-19,29.39,29.674,29.206,29.506,195309,0
2006-10-20,29.791,29.81,29.57,29.703,228618,0
2006-10-23,28.99,29.185,28.9,28.927,226698,0
2006-10-24,28.854,28.966,28.572,28.966,580998,0
2006-10-25,28.701,29.57,28.676,29.396,304406,0
2006-10-26,29.468,30.146,29.468,30.099,268091,0
2006-10-27,30.344,30.637,30.016,30.155,318254,0
2006-10-30,30.146,30.492,29.949,30.364,213540,0
2006-10-31,30.505,30.71,30.397,30.677,409399,0
2006-11-01,30.199,30.824,29.864,30.242,287828,0
2006-11-02,30.285,31.007,30.285,30.981,304685,0
2006-11-03,31.199,31.373,30.768,30.95,194076,0
2006-11-06,30.817,31.192,30.817,30.973,177769,0
2006-11-07,31.199,31.199,30.934,30.958,133635,0
2006-11-08,30.847,31.153,30.831,31.001,169409,0
2006-11-09,30.943,31.029,30.768,30.918,180234,0
2006-11-10,30.926,31.328,30.798,31.059,151043,0
2006-11-13,30.789,31.124,30.71,30.934,139390,0
2006-11-14,31.081,31.512,30.994,31.431,210525,0
2006-11-15,31.499,31.942,31.431,31.824,202575,0
2006-11-16,31.855,31.973,31.519,31.519,214362,0
2006-11-17,31.213,31.601,31.161,31.248,205590,0
2006-11-20,30.926,31.308,30.768,31.226,170778,0
2006-11-21,31.021,31.176,30.905,30.994,148297,0
2006-11-22,31.124,31.257,30.95,31.029,84840,0
2006-11-24,31.248,31.476,31.176,31.287,70722,0
2006-11-27,31.263,31.389,31.037,31.389,175984,0
2006-11-28,31.112,31.532,31.097,31.213,170642,0
2006-11-29,31.248,31.555,31.161,31.417,156249,0
2006-11-30,31.343,31.484,31.153,31.213,140349,0
2006-12-01,31.138,31.417,31.044,31.409,164612,0
2006-12-04,31.381,31.906,31.27,31.767,200519,0
2006-12-05,31.761,32.075,31.761,31.804,136923,0
2006-12-06,31.71,31.934,31.657,31.715,139119,0
2006-12-07,31.737,32.068,31.737,31.884,110606,0
2006-12-08,31.912,32.869,31.847,32.585,329359,0
2006-12-11,32.261,32.381,31.981,32.044,136236,0
2006-12-12,31.79,31.956,31.451,31.781,325791,0
2006-12-13,31.824,32.022,31.381,31.686,206958,0
2006-12-14,31.586,31.774,31.315,31.476,406795,0
2006-12-15,31.468,31.492,30.981,31.263,199970,0
2006-12-18,31.263,31.468,31.117,31.301,682289,0
2006-12-19,31.226,31.321,30.926,31.207,691468,0
2006-12-20,31.263,31.613,31.207,31.439,717376,0
2006-12-21,31.301,31.321,30.973,31.112,749991,0
2006-12-22,31.044,31.088,30.824,30.958,178591,0
2006-12-26,30.897,31.138,30.761,31.052,76478,0
2006-12-27,30.872,31.176,30.872,31.001,714497,0
2006-12-28,30.973,31.138,30.912,31.075,718060,0
2006-12-29,31.029,31.124,30.831,30.897,99505,0
2007-01-03,30.753,31.161,30.526,30.702,354577,0
2007-01-04,30.686,30.738,29.913,30.099,1061944,0
2007-01-05,29.942,30.03,29.57,29.696,320992,0
2007-01-08,29.622,30.03,29.542,29.832,196134,0
2007-01-09,29.659,30.003,29.542,29.864,263432,0
2007-01-10,29.754,29.87,29.425,29.855,229436,0
2007-01-11,29.956,30.257,29.913,30.132,278510,0
2007-01-12,30.279,30.686,30.264,30.453,333194,0
2007-01-16,30.926,31.404,30.831,31.081,441609,0
2007-01-17,30.897,31.007,30.805,30.897,222453,0
2007-01-18,29.818,31.081,29.514,31.021,215869,0
2007-01-19,31.021,31.257,30.994,31.112,186400,0
2007-01-22,30.918,31.052,30.716,30.724,168994,0
2007-01-23,30.775,30.973,30.468,30.855,144185,0
2007-01-24,30.798,31.226,30.798,31.067,184623,0
2007-01-25,31.081,31.185,30.805,30.855,135830,0
2007-01-26,30.855,31.075,30.798,30.994,169956,0
2007-01-29,30.897,31.117,30.831,30.863,152274,0
2007-01-30,30.863,31.161,30.847,31.161,129797,0
2007-01-31,31.059,31.586,30.981,31.308,200657,0
2007-02-01,31.27,32.014,31.27,31.832,333466,0
2007-02-02,31.73,31.899,31.468,31.468,166390,0
2007-02-05,31.423,32,31.417,31.921,183249,0
2007-02-06,31.891,32.035,31.824,31.847,175574,0
2007-02-07,31.912,32.075,31.46,31.767,243967,0
2007-02-08,31.562,32.13,31.519,32.089,295909,0
2007-02-09,32.475,32.512,32.08,32.254,424339,0
2007-02-12,32.365,32.469,32.035,32.13,266584,0
2007-02-13,32.35,32.795,32.247,32.795,252089,0
2007-02-14,32.862,32.957,32.642,32.663,287407,0
2007-02-15,32.857,33.16,32.722,33.16,351422,0
2007-02-16,33.102,33.115,32.862,33.088,270006,0
2007-02-20,32.767,32.832,32.475,32.817,291118,0
2007-02-21,32.876,32.986,32.497,32.904,478343,0
2007-02-22,32.89,33.035,32.504,32.745,300848,0
2007-02-23,32.957,32.957,32.577,32.709,138434,0
2007-02-26,32.753,33.131,32.663,33.007,244192,0
2007-02-27,32.897,32.912,32.014,32.254,372532,0
2007-02-28,32.239,32.342,31.423,31.601,921180,0
2007-03-01,31.192,31.737,30.847,31.562,501119,0
2007-03-02,31.153,31.899,31.059,31.445,309893,0
2007-03-05,31.138,31.389,30.724,31.161,327848,0
2007-03-06,31.404,31.555,31.067,31.241,348819,0
2007-03-07,31.241,31.586,31.067,31.409,223272,0
2007-03-08,31.27,31.715,31.27,31.577,205730,0
2007-03-09,31.672,32.286,31.672,32.227,283578,0
2007-03-12,32.286,32.504,32.213,32.323,199009,0
2007-03-13,32.176,32.534,31.864,32,375548,0
2007-03-14,31.949,31.949,31.241,31.577,278917,0
2007-03-15,31.484,31.774,31.484,31.681,108686,0
2007-03-16,31.774,32.104,31.665,31.703,124451,0
2007-03-19,31.847,32.08,31.797,31.973,139802,0
2007-03-20,32.153,32.862,32.117,32.709,236430,0
2007-03-21,32.76,33.32,32.577,33.175,257947,0
2007-03-22,33.417,33.561,32.782,32.809,317982,0
2007-03-23,32.949,33.278,32.897,33.123,168856,0
2007-03-26,33.232,33.301,32.76,33.301,200519,0
2007-03-27,33.285,33.41,33.197,33.301,202847,0
2007-03-28,33.115,33.232,32.942,33.013,181606,0
2007-03-29,32.979,33.19,32.848,33.138,145834,0
2007-03-30,33.138,33.278,32.998,33.123,138976,0
2007-04-02,33.107,33.301,32.992,33.285,178591,0
2007-04-03,33.263,33.561,33.197,33.308,214773,0
2007-04-04,33.232,33.336,33.067,33.308,176808,0
2007-04-05,33.452,33.765,33.349,33.519,135281,0
2007-04-09,33.489,33.782,33.452,33.526,136923,0
2007-04-10,33.694,33.694,33.175,33.417,150356,0
2007-04-11,33.336,33.606,33.206,33.598,165566,0
2007-04-12,33.539,34.256,33.482,34.136,267266,0
2007-04-13,34.021,34.03,33.802,33.95,111155,0
2007-04-16,34.03,34.205,33.926,34.152,224643,0
2007-04-17,34.089,34.256,33.926,33.998,257399,0
2007-04-18,33.942,34.78,33.942,34.621,316805,0
2007-04-19,34.328,34.737,34.313,34.544,140489,0
2007-04-20,34.825,35.108,34.795,34.991,168856,0
2007-04-23,34.984,35.154,34.577,34.647,264799,0
2007-04-24,34.532,34.716,34.41,34.521,192430,0
2007-04-25,34.544,35.006,34.544,35.006,152136,0
2007-04-26,34.78,35.139,34.701,34.737,206687,0
2007-04-27,34.716,34.926,34.424,34.497,150356,0
2007-04-30,34.825,34.874,34.489,34.544,202027,0
2007-05-01,34.438,34.552,33.387,33.526,453395,0
2007-05-02,33.533,33.869,33.074,33.839,346900,0
2007-05-03,33.904,33.904,33.219,33.336,303241,0
2007-05-04,33.474,33.474,32.656,32.857,375953,0
2007-05-07,32.965,33.417,32.825,33.269,457781,0
2007-05-08,33.232,33.511,33.044,33.373,278370,0
2007-05-09,33.364,33.417,33.146,33.373,143089,0
2007-05-10,33.255,33.503,33.16,33.424,236154,0
2007-05-11,33.381,33.926,33.278,33.759,252328,0
2007-05-14,33.979,34.124,33.796,33.904,215457,0
2007-05-15,34.217,34.544,34.081,34.205,353754,0
2007-05-16,34.161,34.679,34.161,34.606,279467,0
2007-05-17,34.606,34.795,34.552,34.722,219571,0
2007-05-18,34.991,35.021,34.532,34.634,297148,0
2007-05-21,34.438,34.521,34.278,34.514,130069,0
2007-05-22,34.532,34.64,34.168,34.306,173110,0
2007-05-23,34.473,34.577,34.066,34.199,175713,0
2007-05-24,34.161,34.199,33.613,33.759,153779,0
2007-05-25,33.99,34.328,33.911,34.101,123765,0
2007-05-29,34.223,34.402,33.918,34.03,149272,0
2007-05-30,33.876,34.089,33.782,34.081,159813,0
2007-05-31,34.184,34.627,34.144,34.464,148027,0
2007-06-01,34.473,34.92,34.371,34.744,170913,0
2007-06-04,34.621,34.757,34.021,34.278,260553,0
2007-06-05,34.256,34.343,33.817,33.926,278780,0
2007-06-06,33.911,33.918,33.633,33.736,138568,0
2007-06-07,33.489,33.628,32.882,33.184,330178,0
2007-06-08,33.285,33.561,33.138,33.503,255614,0
2007-06-11,33.526,33.926,33.497,33.702,174890,0
2007-06-12,33.561,33.721,33.301,33.387,242457,0
2007-06-13,33.444,33.649,33.022,33.546,324695,0
2007-06-14,33.482,33.759,33.269,33.539,236018,0
2007-06-15,33.817,33.95,33.633,33.89,162554,0
2007-06-18,33.802,33.876,33.533,33.709,147341,0
2007-06-19,33.709,33.95,33.606,33.802,103482,0
2007-06-20,33.933,34.544,33.933,34.232,297555,0
2007-06-21,34.144,34.393,33.694,34.093,316883,0
2007-06-22,34.298,34.744,34.298,34.532,293581,0
2007-06-25,34.419,34.874,34.41,34.693,349092,0
2007-06-26,34.656,35.059,34.438,34.64,307155,0
2007-06-27,34.41,34.521,34.036,34.505,293034,0
2007-06-28,34.941,35.044,34.64,34.737,293859,0
2007-06-29,34.825,34.838,34.606,34.838,176670,0
2007-07-02,34.991,35.255,34.818,35.195,142544,0
2007-07-03,35.1,35.409,34.963,35.409,160908,0
2007-07-05,35.167,35.167,34.656,34.949,324287,0
2007-07-06,34.991,35.201,34.934,35.154,219437,0
2007-07-09,35.139,35.532,35.139,35.154,311946,0
2007-07-10,34.991,35.283,34.882,35.073,280976,0
2007-07-11,34.882,34.904,34.514,34.701,296189,0
2007-07-12,34.772,35.386,34.772,35.386,201478,0
2007-07-13,35.247,35.629,35.16,35.335,179548,0
2007-07-16,35.313,35.881,35.313,35.728,228618,0
2007-07-17,35.722,36.113,35.722,35.942,232453,0
2007-07-18,35.795,36.257,35.788,36.201,486013,0
2007-07-19,36.145,36.472,36.145,36.349,227937,0
2007-07-20,36.329,36.567,36.187,36.257,294958,0
2007-07-23,36.429,36.488,36.201,36.377,179275,0
2007-07-24,36.511,36.655,36.006,36.042,311538,0
2007-07-25,36.08,36.497,35.7,35.984,427768,0
2007-07-26,35.247,35.526,34.707,35.181,484649,0
2007-07-27,34.78,35.146,33.715,33.926,587168,0
2007-07-30,33.854,34.101,33.219,33.497,457093,0
2007-07-31,34.343,34.898,34.006,34.757,615125,0
2007-08-01,34.014,35.013,34.014,34.679,397887,0
2007-08-02,34.991,35.575,34.934,35.56,355535,0
2007-08-03,35.552,35.795,34.998,35.276,574828,0
2007-08-06,35.614,36.153,35.036,36.113,297698,0
2007-08-07,35.772,36.145,35.48,36.08,495338,0
2007-08-08,36.145,36.531,35.968,36.531,524391,0
2007-08-09,35.532,36.335,35.443,35.816,850596,0
2007-08-10,35.43,36.1,35.378,36.029,436125,0
2007-08-13,36.137,36.225,35.467,35.598,284672,0
2007-08-14,35.08,35.357,33.751,33.854,402684,0
2007-08-15,33.269,34.058,33.227,33.444,291526,0
2007-08-16,33.255,33.998,32.286,32.972,662001,0
2007-08-17,34.583,34.716,33.489,34.292,347584,0
2007-08-20,34.707,34.707,33.823,34.464,352519,0
2007-08-21,34.514,34.926,34.175,34.473,229436,0
2007-08-22,35.378,35.438,34.671,34.904,264799,0
2007-08-23,35.386,35.709,34.86,35.276,399804,0
2007-08-24,35.451,35.766,35.32,35.715,301806,0
2007-08-27,35.487,35.766,35.423,35.589,294958,0
2007-08-28,35.19,35.598,34.825,34.89,357588,0
2007-08-29,35.291,35.378,34.86,35.139,240402,0
2007-08-30,34.744,35.371,34.737,35.313,387198,0
2007-08-31,35.889,35.948,35.084,35.108,396240,0
2007-09-04,35.124,35.781,35.116,35.709,322501,0
2007-09-05,35.678,36.065,35.526,35.709,408578,0
2007-09-06,35.678,35.839,35.43,35.823,320447,0
2007-09-07,35.598,36.034,35.363,35.816,367458,0
2007-09-10,35.67,36.006,35.546,35.839,367048,0
2007-09-11,36.208,36.37,36.113,36.362,255614,0
2007-09-12,36.291,36.434,36.232,36.402,161045,0
2007-09-13,36.481,36.833,36.422,36.73,190787,0
2007-09-14,36.628,37.007,36.553,36.998,229847,0
2007-09-17,36.925,37.283,36.811,36.954,236977,0
2007-09-18,37.107,37.939,37.085,37.785,231768,0
2007-09-19,37.785,38.084,37.502,37.502,240681,0
2007-09-20,37.832,37.984,37.179,37.283,396788,0
2007-09-21,37.532,37.613,37.304,37.471,149532,0
2007-09-24,37.559,37.565,37.311,37.429,130344,0
2007-09-25,37.248,37.502,37.248,37.379,141719,0
2007-09-26,37.471,37.865,37.225,37.756,223684,0
2007-09-27,37.968,38.145,37.589,37.721,216009,0
2007-09-28,37.825,38.341,37.714,38.267,372120,0
2007-10-01,38.319,38.756,38.319,38.597,257811,0
2007-10-02,38.443,38.494,37.953,38.326,212991,0
2007-10-03,38.253,38.708,37.992,38.202,197229,0
2007-10-04,38.202,38.722,38.202,38.566,160359,0
2007-10-05,39.028,39.611,38.997,39.253,418032,0
2007-10-08,39.232,39.274,38.99,39.274,85252,0
2007-10-09,39.1,39.312,38.831,39.266,194489,0
2007-10-10,39.225,39.274,38.873,39.172,128151,0
2007-10-11,39.398,39.494,38.639,38.851,330453,0
2007-10-12,38.865,39.398,38.597,39.305,173655,0
2007-10-15,39.232,39.261,38.539,38.611,177628,0
2007-10-16,38.559,38.794,38.24,38.24,243557,0
2007-10-17,38.472,38.675,38.115,38.552,223545,0
2007-10-18,38.669,38.843,38.319,38.675,178179,0
2007-10-19,39.013,39.116,38.457,38.539,319485,0
2007-10-22,38.049,38.66,37.946,38.611,256991,0
2007-10-23,39.1,39.443,38.888,39.274,419128,0
2007-10-24,39.245,39.318,38.429,39.062,188459,0
2007-10-25,39.414,39.822,38.778,39.318,267544,0
2007-10-26,39.763,40.084,39.763,39.932,237113,0
2007-10-29,40.021,40.493,39.894,40.383,311131,0
2007-10-30,40.237,42.623,40.193,42.309,511782,0
2007-10-31,42.047,43.309,41.806,42.462,578805,0
2007-11-01,41.732,41.756,40.807,41.28,451476,0
2007-11-02,42.199,42.272,41.223,41.857,528230,0
2007-11-05,41.347,42.003,41.338,41.74,339907,0
2007-11-06,42.09,42.462,41.748,42.442,290155,0
2007-11-07,42.615,42.841,40.968,41.098,508496,0
2007-11-08,40.94,41.7,40.596,41.557,497166,0
2007-11-09,40.997,41.63,40.821,40.878,456980,0
2007-11-12,40.319,41.12,40.178,40.178,495326,0
2007-11-13,40.471,40.953,39.961,40.342,367917,0
2007-11-14,40.567,40.815,39.699,39.777,451342,0
2007-11-15,39.312,39.312,38.443,38.597,571740,0
2007-11-16,38.611,39.266,38.611,38.945,418993,0
2007-11-19,38.552,38.633,37.998,38.084,307155,0
2007-11-20,37.976,38.646,37.776,38.633,404465,0
2007-11-21,38.107,38.481,37.785,37.998,438456,0
2007-11-23,38.42,38.523,38.145,38.326,108178,0
2007-11-26,38.303,38.303,37.633,37.661,323599,0
2007-11-27,37.495,38.13,37.342,37.998,500820,0
2007-11-28,37.998,38.728,37.998,38.691,450655,0
2007-11-29,38.233,38.53,37.939,38.261,318938,0
2007-11-30,38.691,38.802,38.034,38.802,484920,0
2007-12-03,38.378,39.312,38.378,39.108,421463,0
2007-12-04,38.552,38.59,37.919,38.443,346145,0
2007-12-05,38.502,39.131,38.481,39.124,413512,0
2007-12-06,39.062,39.494,38.904,39.362,244788,0
2007-12-07,39.362,40.217,39.362,39.793,422282,0
2007-12-10,39.734,40.544,39.734,40.414,298246,0
2007-12-11,40.368,40.465,39.048,39.261,452798,0
2007-12-12,39.932,40.042,39.116,39.574,442567,0
2007-12-13,39.261,39.675,38.925,39.305,478205,0
2007-12-14,38.945,39.967,38.749,39.69,426531,0
2007-12-17,39.682,40.582,39.5,39.91,615261,0
2007-12-18,40.486,40.486,39.305,39.871,435208,0
2007-12-19,39.64,39.94,39.421,39.822,378520,0
2007-12-20,39.961,40.237,39.647,39.932,336483,0
2007-12-21,40.136,40.596,39.925,40.362,319624,0
2007-12-24,40.397,41.048,40.397,41.004,106633,0
2007-12-26,40.931,41.018,40.684,40.973,73734,0
2007-12-27,40.821,41.397,40.676,40.807,297698,0
2007-12-28,41.062,41.579,41.055,41.47,247804,0
2007-12-31,40.99,41.405,40.815,40.815,267430,0
2008-01-02,40.872,41.128,39.801,39.995,438595,0
2008-01-03,39.967,40.273,39.682,40.021,426946,0
2008-01-04,39.728,39.86,39.116,39.238,340046,0
2008-01-07,39.209,39.369,38.145,38.405,564276,0
2008-01-08,38.683,38.865,38.107,38.139,343471,0
2008-01-09,37.832,38.193,37.598,38.187,553998,0
2008-01-10,37.683,38.193,37.437,38.077,745471,0
2008-01-11,37.772,37.832,37.342,37.464,418718,0
2008-01-14,37.776,37.832,37.248,37.29,268369,0
2008-01-15,36.882,37.063,35.948,36.034,621704,0
2008-01-16,35.816,36.176,35.264,35.634,605942,0
2008-01-17,35.766,35.846,34.402,34.577,530796,0
2008-01-18,34.613,35.342,33.424,33.958,853746,0
2008-01-22,32.534,33.979,32.534,33.184,872250,0
2008-01-23,33.197,34.832,32.767,34.825,1031172,0
2008-01-24,35.1,35.955,34.765,35.371,710659,0
2008-01-25,36.108,36.108,34.577,34.926,586070,0
2008-01-28,34.772,35.881,34.772,35.868,388428,0
2008-01-29,36.41,36.481,35.962,36.362,418310,0
2008-01-30,36.257,36.873,35.816,35.912,482178,0
2008-01-31,35.044,36.429,34.874,36.108,951766,0
2008-02-01,36.329,37.589,36.145,37.393,496098,0
2008-02-04,37.393,37.478,36.897,36.976,420773,0
2008-02-05,36.716,36.736,35.3,35.48,497254,0
2008-02-06,35.757,35.823,35.201,35.487,444351,0
2008-02-07,35.416,35.749,34.976,35.3,524801,0
2008-02-08,35.21,35.919,35.21,35.416,423105,0
2008-02-11,35.21,35.473,34.949,35.276,425848,0
2008-02-12,35.788,36.187,35.326,35.614,455986,0
2008-02-13,35.831,36.049,35.416,35.984,385281,0
2008-02-14,35.606,35.606,34.431,34.438,825105,0
2008-02-15,34.598,34.846,34.263,34.402,682477,0
2008-02-19,34.444,34.613,33.561,33.796,581872,0
2008-02-20,33.401,34.043,33.24,34.014,764526,0
2008-02-21,33.942,34.152,33.679,33.839,422519,0
2008-02-22,33.751,34.613,33.546,34.552,660353,0
2008-02-25,34.473,34.64,34.247,34.544,769594,0
2008-02-26,34.846,36.481,34.656,36.241,1123047,0
2008-02-27,35.868,36.169,35.589,35.766,563181,0
2008-02-28,35.567,36.161,35.54,35.942,526240,0
2008-02-29,35.622,35.722,34.685,34.874,598406,0
2008-03-03,34.521,34.949,33.942,34.175,760615,0
2008-03-04,33.845,33.99,33.24,33.765,1078806,0
2008-03-05,34.223,34.627,33.467,34.239,1135684,0
2008-03-06,34.184,34.278,33.349,33.539,465537,0
2008-03-07,33.153,33.99,33.022,33.206,661314,0
2008-03-10,33.184,33.197,31.942,32.153,880065,0
2008-03-11,32.942,33.584,32.49,33.184,802627,0
2008-03-12,33.424,33.729,32.992,33.526,862658,0
2008-03-13,32.817,33.95,32.729,33.606,1114439,0
2008-03-14,33.308,33.424,32.615,33.074,1298783,0
2008-03-17,31.57,32.663,31.57,32.27,895142,0
2008-03-18,32.714,33.497,32.443,33.401,937080,0
2008-03-19,33.584,34.35,32.679,32.825,901856,0
2008-03-20,32.294,32.986,31.871,32.809,759000,0
2008-03-24,32.76,33.845,32.76,33.649,451614,0
2008-03-25,33.539,34.464,33.364,34.136,580038,0
2008-03-26,34.131,34.152,33.539,33.81,489032,0
2008-03-27,33.802,34.78,33.802,34.211,609612,0
2008-03-28,34.365,34.592,33.649,33.709,433248,0
2008-03-31,33.394,34.191,33.074,33.998,916249,0
2008-04-01,34.292,34.984,34.292,34.971,496846,0
2008-04-02,35.378,35.647,35.044,35.181,587715,0
2008-04-03,35.146,35.788,35.146,35.654,477653,0
2008-04-04,35.13,35.685,34.912,35.044,721017,0
2008-04-07,35.589,35.589,34.497,34.613,466966,0
2008-04-08,34.535,34.664,34.263,34.514,446129,0
2008-04-09,34.089,34.256,33.656,34.006,516617,0
2008-04-10,33.802,33.972,33.598,33.926,475736,0
2008-04-11,33.247,33.539,32.803,32.998,527007,0
2008-04-14,33.081,33.278,32.782,33.146,380795,0
2008-04-15,33.169,33.364,32.927,33.102,328805,0
2008-04-16,33.633,33.965,33.452,33.95,269750,0
2008-04-17,33.649,33.972,33.497,33.751,427126,0
2008-04-18,34.456,35.416,34.456,35.16,802269,0
2008-04-21,35.154,35.326,34.656,34.81,454858,0
2008-04-22,34.438,34.976,34.184,34.456,430650,0
2008-04-23,34.365,34.365,33.593,33.81,474079,0
2008-04-24,33.679,34.765,33.663,34.592,404370,0
2008-04-25,34.592,34.765,34.066,34.271,372777,0
2008-04-28,34.402,35.233,34.402,35.036,328622,0
2008-04-29,34.941,35.363,34.846,35.124,265451,0
2008-04-30,35.487,35.629,35.154,35.416,556914,0
2008-05-01,34.904,36.049,34.56,35.846,585872,0
2008-05-02,35.928,36.415,35.889,36.257,527433,0
2008-05-05,36.095,36.095,35.335,35.409,274589,0
2008-05-06,34.223,34.716,33.32,34.419,714788,0
2008-05-07,33.511,34.431,33.511,34.021,631747,0
2008-05-08,33.832,33.89,33.401,33.598,539305,0
2008-05-09,33.743,34.278,33.633,34.081,374406,0
2008-05-12,34.131,34.292,33.998,34.175,282991,0
2008-05-13,34.03,34.168,33.79,33.876,243789,0
2008-05-14,33.95,34.205,33.854,34.093,497528,0
2008-05-15,33.984,35.218,33.984,35.154,585465,0
2008-05-16,34.998,35.581,34.874,35.044,595159,0
2008-05-19,34.765,34.941,34.583,34.765,206394,0
2008-05-20,34.89,34.89,34.334,34.438,412130,0
2008-05-21,34.583,34.898,34.052,34.152,495092,0
2008-05-22,34.306,34.532,34.217,34.402,542202,0
2008-05-23,34.217,34.402,33.942,34.036,386043,0
2008-05-27,33.89,33.933,33.227,33.598,550843,0
2008-05-28,33.796,34.006,33.561,33.979,337790,0
2008-05-29,34.124,34.552,34.124,34.306,460395,0
2008-05-30,34.247,34.438,33.933,34.021,360729,0
2008-06-02,33.013,33.489,33.013,33.32,508001,0
2008-06-03,33.285,33.356,32.649,32.857,419766,0
2008-06-04,32.547,33.074,32.547,32.803,420994,0
2008-06-05,32.695,32.912,32.547,32.876,454710,0
2008-06-06,32.547,32.998,32.153,32.168,532333,0
2008-06-09,32.153,32.585,31.995,32.31,586169,0
2008-06-10,32.176,32.542,32.028,32.277,562305,0
2008-06-11,32.302,32.389,31.608,31.665,660981,0
2008-06-12,31.549,31.832,31.213,31.381,557351,0
2008-06-13,31.519,32.059,31.279,31.934,479993,0
2008-06-16,31.925,32.688,31.925,32.518,543136,0
2008-06-17,32.904,33.052,32.49,32.857,756901,0
2008-06-18,32.663,32.767,32.051,32.247,509219,0
2008-06-19,32.183,32.615,31.995,32.342,426747,0
2008-06-20,32.239,32.357,31.409,31.484,499557,0
2008-06-23,31.613,31.722,30.824,30.943,587277,0
2008-06-24,30.817,31.505,30.315,30.532,838895,0
2008-06-25,30.897,31.722,30.805,31.404,561413,0
2008-06-26,30.994,31.105,30.301,30.397,637031,0
2008-06-27,30.271,30.839,30.112,30.308,581731,0
2008-06-30,30.067,30.169,29.723,29.878,862860,0
2008-07-01,29.608,29.9,29.358,29.777,308801,0
2008-07-02,29.996,30.768,29.964,30.424,1068802,0
2008-07-03,30.445,30.622,30.112,30.25,459780,0
2008-07-07,30.155,30.499,29.777,30.124,861350,0
2008-07-08,30.839,31.097,30.271,30.761,886614,0
2008-07-09,30.615,31.059,29.818,29.847,931036,0
2008-07-10,29.674,30.091,29.308,29.681,916109,0
2008-07-11,29.185,30.162,29.118,29.555,1178255,0
2008-07-14,29.9,29.913,28.688,28.769,1018718,0
2008-07-15,28.564,28.732,27.818,28.017,1694363,0
2008-07-16,28.38,29.314,28.017,29.314,1010276,0
2008-07-17,29.249,29.827,28.934,29.601,868366,0
2008-07-18,30.091,30.775,29.928,30.177,800763,0
2008-07-21,30.404,30.659,30.058,30.199,666866,0
2008-07-22,30.075,30.271,29.308,30.213,1116923,0
2008-07-23,30.155,32.234,29.827,32.16,1383744,0
2008-07-24,32.381,32.497,30.831,30.973,1127848,0
2008-07-25,30.934,31.059,30.389,30.738,898404,0
2008-07-28,30.285,30.571,29.256,29.425,949694,0
2008-07-29,29.41,30.083,29.213,30.043,983142,0
2008-07-30,30.058,30.694,29.855,30.25,782270,0
2008-07-31,30.184,30.584,28.292,28.513,2173483,0
2008-08-01,27.746,28.053,27.171,27.544,1270966,0
2008-08-04,27.461,27.49,26.804,27.15,598129,0
2008-08-05,27.178,27.551,26.608,27.382,1055675,0
2008-08-06,27.477,27.725,27.287,27.536,659381,0
2008-08-07,27.325,27.333,26.403,26.528,659815,0
2008-08-08,26.543,27.325,26.267,27.156,1156724,0
2008-08-11,27.096,27.805,26.952,27.164,855623,0
2008-08-12,26.771,27.592,26.771,27.244,610218,0
2008-08-13,26.937,27.01,26.47,26.88,705248,0
2008-08-14,26.581,27.382,26.581,27.294,591614,0
2008-08-15,27.484,27.652,27.186,27.551,503773,0
2008-08-18,27.47,27.521,26.755,26.842,764452,0
2008-08-19,26.697,26.785,26.229,26.349,702266,0
2008-08-20,26.419,26.71,25.976,26.558,862594,0
2008-08-21,26.349,27.317,26.324,27.09,927788,0
2008-08-22,27.127,27.586,27.076,27.551,628658,0
2008-08-25,27.498,27.498,26.945,27.096,463023,0
2008-08-26,26.88,27.171,26.566,26.907,501478,0
2008-08-27,26.952,27.725,26.804,27.675,459916,0
2008-08-28,27.9,28.521,27.637,28.411,523377,0
2008-08-29,28.046,28.257,27.856,27.995,558718,0
2008-09-02,28.01,28.244,27.382,27.644,751350,0
2008-09-03,27.865,28.22,27.6,28.141,649290,0
2008-09-04,27.666,27.914,27.294,27.333,668846,0
2008-09-05,27.221,27.551,26.747,27.317,993434,0
2008-09-08,28.025,28.621,27.703,27.988,1190194,0
2008-09-09,28.133,28.621,27.186,27.23,779797,0
2008-09-10,27.529,28.372,27.142,28.125,1092626,0
2008-09-11,27.367,27.93,27.192,27.93,1014168,0
2008-09-12,27.703,28.447,27.456,27.754,1014701,0
2008-09-15,26.907,27.69,26.513,26.771,1196926,0
2008-09-16,25.835,26.798,25.835,26.704,1563064,0
2008-09-17,25.412,25.938,23.837,24.39,2514111,0
2008-09-18,23.778,25.9,23.778,25.646,2303881,0
2008-09-19,27.23,27.856,26.47,27.367,608464,0
2008-09-22,27.419,27.71,25.828,26.075,387142,0
2008-09-23,26.441,26.995,25.821,26.995,458160,0
2008-09-24,26.63,26.922,26.12,26.135,173538,0
2008-09-25,26.349,27.287,25.908,27.142,329670,0
2008-09-26,26.441,26.945,26.009,26.192,160542,0
2008-09-29,25.9,26.185,25.002,26.158,293174,0
2008-09-30,26.081,26.341,24.778,25.805,438251,0
2008-10-01,25.287,26.47,25.163,26.158,183897,0
2008-10-02,25.566,26.063,24.85,25.465,304656,0
2008-10-03,26.018,26.308,24.247,24.669,238997,0
2008-10-06,23.893,24.543,19.817,22.88,535220,0
2008-10-07,21.881,23.691,21.566,21.719,477796,0
2008-10-08,20.925,23.232,20.462,21.275,499204,0
2008-10-09,21.172,21.538,16.802,17.781,1049947,0
2008-10-10,15.635,17.524,15.271,16.445,1075160,0
2008-10-13,17.364,18.339,17.197,18.07,705887,0
2008-10-14,19.635,24.232,18.322,19.314,1478517,0
2008-10-15,18.473,20.093,18.123,19.172,960907,0
2008-10-16,19.371,20.232,17.146,19.693,1245195,0
2008-10-17,19.021,20.59,18.378,19.655,652495,0
2008-10-20,19.495,20.714,19.037,20.647,720210,0
2008-10-21,19.204,19.582,17.942,18.014,602567,0
2008-10-22,17.22,17.678,16.387,16.912,468655,0
2008-10-23,16.78,17.67,16.506,17.662,854788,0
2008-10-24,16.095,17.49,16.095,17.139,1232601,0
2008-10-27,17.16,17.648,14.948,15.103,1052732,0
2008-10-28,15.687,16.934,14.994,16.787,1060795,0
2008-10-29,17.466,18.416,16.87,17.6,958817,0
2008-10-30,18.146,18.166,17.073,17.444,565098,0
2008-10-31,17.073,17.612,16.152,17.139,735373,0
2008-11-03,17.6,18.794,17.591,18.235,512117,0
2008-11-04,18.84,20.559,18.764,19.788,557504,0
2008-11-05,19.641,20.239,18.283,18.315,585717,0
2008-11-06,17.897,18.693,17.452,17.628,661658,0
2008-11-07,18.235,18.709,18.036,18.174,517425,0
2008-11-10,18.416,18.78,17.662,17.731,370685,0
2008-11-11,17.685,17.694,16.11,16.431,1081111,0
2008-11-12,16.05,16.299,14.185,14.489,685878,0
2008-11-13,14.972,15.546,13.629,15.461,1231031,0
2008-11-14,15.621,15.621,14.68,15.125,780212,0
2008-11-17,14.907,14.914,14.025,14.037,656520,0
2008-11-18,14.052,14.532,13.513,14.025,712733,0
2008-11-19,13.863,14.082,12.839,12.935,559489,0
2008-11-20,12.593,12.593,11.002,11.432,1449737,0
2008-11-21,11.508,12.572,11.082,12.517,1517958,0
2008-11-24,12.563,13.577,11.986,13.265,1004275,0
2008-11-25,14.009,14.818,13.76,14.659,1583376,0
2008-11-26,14.097,14.746,13.737,14.549,641508,0
2008-11-28,14.103,14.783,13.833,14.729,256391,0
2008-12-01,15.191,15.539,14.483,15.067,1336740,0
2008-12-02,14.914,15.051,13.335,13.585,1150568,0
2008-12-03,13.343,14.418,13.038,14.418,1509048,0
2008-12-04,14.285,14.796,13.643,13.876,720480,0
2008-12-05,13.602,15.059,13.602,15.059,1006579,0
2008-12-08,15.365,16.592,15.234,15.868,979830,0
2008-12-09,15.615,15.819,14.723,14.783,956372,0
2008-12-10,14.767,14.839,13.71,13.943,956072,0
2008-12-11,14.139,14.577,13.84,13.986,833460,0
2008-12-12,13.491,14.613,13.491,14.436,925845,0
2008-12-15,14.403,14.41,13.602,13.824,567716,0
2008-12-16,13.469,15.263,13.43,15.118,922306,0
2008-12-17,15.095,15.248,14.674,15.016,365576,0
2008-12-18,14.352,15.153,14.352,15.103,922631,0
2008-12-19,14.832,16.016,14.832,15.788,1066663,0
2008-12-22,16.009,16.05,15.278,15.482,738563,0
2008-12-23,15.32,15.673,15.024,15.328,662723,0
2008-12-24,15.513,16.118,15.475,15.7,400868,0
2008-12-26,15.89,16.009,15.461,15.716,204685,0
2008-12-29,15.621,15.914,15.374,15.868,625392,0
2008-12-30,15.882,16.912,15.687,16.847,582578,0
2008-12-31,16.65,17.037,16.65,16.883,550224,0
2009-01-02,16.934,17.547,16.459,17.22,628647,0
2009-01-05,17.437,18.424,16.883,17.765,930065,0
2009-01-06,18.057,18.473,17.349,18.438,763695,0
2009-01-07,18.043,18.283,17.694,17.722,596205,0
2009-01-08,17.43,18.241,17.43,18.111,575231,0
2009-01-09,17.956,18.07,17.261,17.641,848635,0
2009-01-12,17.555,17.555,16.482,16.629,719744,0
2009-01-13,16.416,16.715,16.168,16.323,976030,0
2009-01-14,15.723,15.788,15.307,15.461,1139625,0
2009-01-15,15.358,15.985,14.571,15.7,874642,0
2009-01-16,15.855,16.452,14.942,15.32,1228681,0
2009-01-20,15.57,15.57,13.811,13.811,1950947,0
2009-01-21,14.082,14.862,13.533,14.855,1530716,0
2009-01-22,14.112,14.445,13.454,13.548,1327695,0
2009-01-23,12.839,14.674,12.784,14.308,1391807,0
2009-01-26,14.586,14.994,13.883,14.249,1053812,0
2009-01-27,14.322,15.453,14.249,15.35,1428959,0
2009-01-28,16.555,17.021,16.009,16.27,2246467,0
2009-01-29,16.059,16.065,15.024,15.213,1670256,0
2009-01-30,15.147,15.287,14.373,14.687,1981111,0
2009-02-02,14.445,14.934,14.279,14.667,1634635,0
2009-02-03,14.729,15.103,14.373,14.876,1689328,0
2009-02-04,14.907,15.24,14.431,14.489,1770727,0
2009-02-05,14.315,15.184,14.308,15.035,907109,0
2009-02-06,14.855,15.302,14.635,15.074,922104,0
2009-02-09,15.248,15.416,14.783,15.161,998137,0
2009-02-10,14.855,14.855,13.804,13.986,1397069,0
2009-02-11,14.131,14.308,13.382,13.629,1305723,0
2009-02-12,13.169,13.577,12.302,13.454,1341958,0
2009-02-13,13.397,13.533,12.966,13.09,829202,0
2009-02-17,12.439,12.476,11.746,11.768,1176059,0
2009-02-18,11.806,12.061,11.508,11.673,1728602,0
2009-02-19,12.074,12.141,11.432,11.535,1397072,0
2009-02-20,11.317,11.712,10.885,11.478,2142721,0
2009-02-23,11.454,11.644,10.535,10.542,1312981,0
2009-02-24,10.572,11.603,10.572,11.527,1314857,0
2009-02-25,11.527,11.945,10.885,11.666,2340330,0
2009-02-26,12.36,12.659,11.994,12.302,2144181,0
2009-02-27,12.023,12.112,11.133,11.359,2662954,0
2009-03-02,10.894,11.031,10.383,10.588,1617089,0
2009-03-03,10.66,10.842,9.661,9.873,2074734,0
2009-03-04,10.23,10.404,8.9228,10.25,3247527,0
2009-03-05,9.777,9.777,8.8507,9.0544,2360438,0
2009-03-06,9.1998,9.528,8.581,8.9657,2237437,0
2009-03-09,8.5209,9.1135,8.405,8.4558,1558197,0
2009-03-10,8.8285,9.981,8.6759,9.922,2316389,0
2009-03-11,10.127,10.733,9.696,10.157,2420502,0
2009-03-12,10.047,11.673,9.938,11.491,2123624,0
2009-03-13,11.563,11.994,11.28,11.726,2264367,0
2009-03-16,12.016,13.052,12.009,12.234,2017933,0
2009-03-17,12.418,13.097,12.267,13.097,1930850,0
2009-03-18,13.01,14.002,12.534,13.752,2623614,0
2009-03-19,14.009,14.445,13.226,13.256,2443875,0
2009-03-20,13.169,13.214,12.055,12.274,2300835,0
2009-03-23,12.863,14.227,12.738,14.204,2255617,0
2009-03-24,13.636,14.22,13.498,13.615,2447426,0
2009-03-25,13.871,14.445,12.651,13.194,3067202,0
2009-03-26,13.541,13.704,12.878,13.46,3725983,0
2009-03-27,12.995,13.397,12.806,13.105,2594950,0
2009-03-30,12.404,12.404,11.827,12.163,1709420,0
2009-03-31,12.476,13.234,12.389,13.03,2514458,0
2009-04-01,12.768,13.697,12.659,13.513,2704823,0
2009-04-02,14.403,14.708,14.177,14.227,2677488,0
2009-04-03,14.445,14.738,13.847,14.514,2694828,0
2009-04-06,14.123,14.642,13.963,14.613,2303274,0
2009-04-07,14.123,14.154,13.811,13.979,2411575,0
2009-04-08,14.249,14.832,14.185,14.729,2140413,0
2009-04-09,15.578,15.929,15.382,15.906,1930183,0
2009-04-13,15.796,16.205,15.585,16.073,1673661,0
2009-04-14,16.059,16.539,15.737,15.767,1889141,0
2009-04-15,15.7,16.732,15.694,16.715,1584390,0
2009-04-16,16.691,17.052,16.459,16.883,1267548,0
2009-04-17,16.752,17.657,16.732,17.307,1383660,0
2009-04-20,16.759,16.847,15.687,15.73,1121698,0
2009-04-21,15.533,16.853,15.082,16.811,1446897,0
2009-04-22,16.284,17.073,16.087,16.118,1829358,0
2009-04-23,16.356,16.686,16.001,16.686,1243346,0
2009-04-24,16.802,17.204,16.732,17.052,1753813,0
2009-04-27,16.532,17.236,16.532,16.853,1168154,0
2009-04-28,16.577,16.977,16.482,16.512,1139833,0
2009-04-29,16.78,17.364,16.78,17.22,985663,0
2009-04-30,17.38,18.014,16.811,16.941,1583793,0
2009-05-01,17,17.371,16.853,17.277,1071314,0
2009-05-04,17.561,18.33,17.364,18.275,1131412,0
2009-05-05,18.007,18.598,18.007,18.315,833850,0
2009-05-06,18.685,18.97,18.307,18.662,1877437,0
2009-05-07,18.794,19.005,17.511,17.607,1481924,0
2009-05-08,18.195,18.75,17.737,18.731,1382233,0
2009-05-11,17.657,18.37,17.03,17.547,2035560,0
2009-05-12,18.007,18.007,16.818,17.277,1610512,0
2009-05-13,16.905,17.021,16.213,16.292,1693942,0
2009-05-14,16.372,17.093,16.372,16.853,1689282,0
2009-05-15,16.905,17.132,16.532,16.666,1534260,0
2009-05-18,17.021,18.181,16.941,18.154,753552,0
2009-05-19,18.014,18.014,17.568,17.612,1336057,0
2009-05-20,17.912,18.466,17.555,17.722,1485976,0
2009-05-21,17.38,17.517,17.236,17.49,1174367,0
2009-05-22,17.356,17.809,17.118,17.481,1140255,0
2009-05-26,17.33,18.62,17.315,18.62,1249921,0
2009-05-27,18.583,18.606,17.839,17.853,1260734,0
2009-05-28,18.189,18.709,17.773,18.628,1321712,0
2009-05-29,18.853,19.246,18.583,19.246,1148547,0
2009-06-01,19.619,20.217,19.486,19.955,1023323,0
2009-06-02,20.029,20.778,19.91,20.582,1162570,0
2009-06-03,20.093,20.115,19.348,19.509,1094290,0
2009-06-04,19.502,20.172,19.363,19.983,791747,0
2009-06-05,20.044,20.283,19.597,19.846,1113960,0
2009-06-08,19.567,19.933,19.355,19.772,681976,0
2009-06-09,20.123,20.478,19.961,20.123,764527,0
2009-06-10,20.327,20.384,19.509,19.904,1070171,0
2009-06-11,20.029,21.035,19.983,20.757,959547,0
2009-06-12,20.356,20.933,20.276,20.552,791228,0
2009-06-15,20.05,20.276,19.399,20.005,1209163,0
2009-06-16,20.503,20.67,19.955,20.165,768134,0
2009-06-17,20.093,20.291,19.306,19.495,859009,0
2009-06-18,19.547,19.961,19.518,19.707,636265,0
2009-06-19,20.029,20.478,19.779,20.416,667543,0
2009-06-22,19.832,19.919,18.635,18.89,1014472,0
2009-06-23,18.911,19.167,18.552,18.78,665211,0
2009-06-24,19.146,19.846,19.146,19.552,812520,0
2009-06-25,19.167,19.655,19.108,19.597,585749,0
2009-06-26,19.393,20.196,19.393,19.948,607563,0
2009-06-29,20.392,20.77,19.933,20.736,687772,0
2009-06-30,20.706,21.24,19.393,19.641,1594625,0
2009-07-01,19.809,20.064,19.727,19.772,316010,0
2009-07-02,19.716,19.867,19.045,19.195,547626,0
2009-07-06,18.731,18.772,18.482,18.662,650592,0
2009-07-07,18.583,18.764,17.961,18.022,785300,0
2009-07-08,18.05,18.473,17.444,17.716,928506,0
2009-07-09,18.065,18.166,17.607,17.897,582114,0
2009-07-10,17.685,17.832,17.416,17.591,371420,0
2009-07-13,17.912,18.772,17.532,18.764,550351,0
2009-07-14,19.028,19.472,18.948,19.336,487843,0
2009-07-15,19.8,20.706,19.669,20.457,905679,0
2009-07-16,20.253,20.896,20.232,20.598,607255,0
2009-07-17,20.495,20.794,20.384,20.487,484117,0
2009-07-20,20.794,21.415,20.794,21.289,359967,0
2009-07-21,21.517,21.727,21.013,21.45,327105,0
2009-07-22,21.305,22.414,21.262,21.975,575971,0
2009-07-23,21.947,23.411,21.947,23.34,616978,0
2009-07-24,23.37,23.537,22.793,23.507,428245,0
2009-07-27,23.632,25.661,23.485,25.661,968438,0
2009-07-28,25.258,25.874,25.143,25.435,747318,0
2009-07-29,25.2,25.2,23.559,24.12,1093972,0
2009-07-30,24.646,24.778,24.384,24.507,574516,0
2009-07-31,24.528,24.886,24.397,24.88,571805,0
2009-08-03,25.442,26.237,25.442,25.551,512171,0
2009-08-04,25.551,25.711,24.921,25.375,515593,0
2009-08-05,25.581,25.969,25.136,25.551,656280,0
2009-08-06,25.608,25.993,22.457,22.544,2014564,0
2009-08-07,22.56,22.873,21.436,22.574,1395198,0
2009-08-10,22.427,22.552,21.779,22.348,806912,0
2009-08-11,22.077,22.077,20.67,20.912,1140815,0
2009-08-12,21.122,21.888,20.941,21.634,1026510,0
2009-08-13,21.837,21.926,21.282,21.648,549126,0
2009-08-14,21.786,21.807,21.216,21.581,407238,0
2009-08-17,20.503,20.976,20.341,20.866,577533,0
2009-08-18,20.933,21.043,20.598,21.013,563727,0
2009-08-19,20.503,21.423,20.487,21.254,622333,0
2009-08-20,21.407,21.555,21.137,21.415,576843,0
2009-08-21,21.844,22.262,21.779,21.844,577616,0
2009-08-24,21.853,22.085,21.319,21.546,640324,0
2009-08-25,21.53,22.27,21.53,21.933,717708,0
2009-08-26,21.837,22.063,21.472,21.881,623400,0
2009-08-27,21.881,21.881,21.1,21.719,527644,0
2009-08-28,21.837,22.056,21.509,21.611,506661,0
2009-08-31,21.145,21.555,21.051,21.493,587055,0
2009-09-01,21.282,21.634,20.495,20.559,936238,0
2009-09-02,20.247,20.559,19.968,20.101,800710,0
2009-09-03,20.153,20.961,20.153,20.634,943637,0
2009-09-04,20.983,21.341,20.896,21.267,430983,0
2009-09-08,21.749,22.035,21.057,21.267,686776,0
2009-09-09,21.232,21.429,20.619,20.729,957360,0
2009-09-10,20.626,20.714,20.123,20.399,1112855,0
2009-09-11,20.416,20.606,20.26,20.552,764118,0
2009-09-14,20.165,21.043,20.165,20.99,589127,0
2009-09-15,21.028,21.297,20.706,21.145,688648,0
2009-09-16,21.247,21.509,21.189,21.465,769687,0
2009-09-17,21.334,21.699,21.275,21.538,956939,0
2009-09-18,21.727,21.981,21.509,21.706,609410,0
2009-09-21,21.423,21.423,20.896,21.341,704092,0
2009-09-22,21.699,21.888,21.407,21.853,652524,0
2009-09-23,21.853,22.735,21.807,21.859,1285851,0
2009-09-24,21.926,22.172,21.107,21.216,841017,0
2009-09-25,21.137,21.772,21.028,21.45,812079,0
2009-09-28,21.423,22.348,21.392,22.172,543130,0
2009-09-29,22.166,22.617,22.028,22.449,649192,0
2009-09-30,22.757,22.968,22.144,22.793,705997,0
2009-10-01,22.851,22.997,21.691,21.699,883478,0
2009-10-02,21.262,21.902,21.013,21.377,928777,0
2009-10-05,21.509,21.807,21.384,21.668,956201,0
2009-10-06,21.829,22.609,21.407,21.714,1386815,0
2009-10-07,21.523,22.16,21.509,22.114,991897,0
2009-10-08,22.449,22.574,22.166,22.457,617831,0
2009-10-09,22.495,22.735,22.334,22.523,492518,0
2009-10-12,22.624,22.8,22.487,22.675,275712,0
2009-10-13,22.589,22.675,22.077,22.194,621986,0
2009-10-14,22.682,22.793,22.42,22.663,536535,0
2009-10-15,22.414,22.8,22.342,22.603,353355,0
2009-10-16,22.27,22.355,21.873,22.166,471629,0
2009-10-19,22.16,22.304,21.894,22.021,620544,0
2009-10-20,21.933,21.933,21.436,21.555,551614,0
2009-10-21,21.407,21.714,21.18,21.209,588297,0
2009-10-22,21.013,21.325,20.818,21.325,893173,0
2009-10-23,21.305,21.377,20.818,21.159,758273,0
2009-10-26,21.043,21.262,20.327,20.457,894708,0
2009-10-27,20.457,20.471,19.533,19.669,1236202,0
2009-10-28,19.472,19.655,19.22,19.533,1170738,0
2009-10-29,19.832,20.809,19.788,20.538,1064874,0
2009-10-30,20.341,20.377,19.661,19.961,1555825,0
2009-11-02,20.05,20.327,19.558,19.823,1187687,0
2009-11-03,19.678,20.619,19.533,20.566,1168849,0
2009-11-04,20.872,21.013,20.538,20.559,1360225,0
2009-11-05,20.078,20.291,19.028,19.225,1609438,0
2009-11-06,19.101,19.495,19.021,19.466,795994,0
2009-11-09,19.757,20.276,19.757,20.115,530403,0
2009-11-10,20.115,20.356,19.823,19.919,693944,0
2009-11-11,20.165,20.204,19.669,19.765,698817,0
2009-11-12,19.655,19.742,19.314,19.415,757070,0
2009-11-13,19.486,19.655,19.298,19.423,553267,0
2009-11-16,19.686,19.693,19.233,19.693,761781,0
2009-11-17,19.635,19.635,19.253,19.597,544489,0
2009-11-18,19.627,19.926,19.495,19.832,582653,0
2009-11-19,19.479,19.846,18.541,19.795,1694318,0
2009-11-20,19.597,19.888,19.399,19.882,792314,0
2009-11-23,19.955,20.224,19.904,20.224,701882,0
2009-11-24,20.181,20.291,19.933,20.196,634870,0
2009-11-25,20.253,20.526,20.253,20.457,400690,0
2009-11-27,19.567,20.085,19.525,19.904,380526,0
2009-11-30,20.115,20.305,20.02,20.247,791563,0
2009-12-01,20.377,20.606,20.313,20.495,1116242,0
2009-12-02,20.59,20.59,20.115,20.172,1187549,0
2009-12-03,20.247,20.283,19.606,19.655,777441,0
2009-12-04,19.926,20.232,19.686,19.867,593294,0
2009-12-07,19.859,20.253,19.655,19.896,422039,0
2009-12-08,19.795,19.795,19.423,19.479,397012,0
2009-12-09,19.371,19.541,18.976,19.466,541182,0
2009-12-10,19.525,19.968,19.518,19.765,919196,0
2009-12-11,19.686,19.875,19.43,19.575,1997795,0
2009-12-14,19.669,20.165,19.518,20.123,907697,0
2009-12-15,20.13,20.444,20.123,20.377,752389,0
2009-12-16,20.424,20.736,20.416,20.545,509001,0
2009-12-17,20.283,20.283,19.882,20.064,536731,0
2009-12-18,20.145,20.706,19.875,20.661,812386,0
2009-12-21,20.736,21.021,20.654,20.787,530273,0
2009-12-22,20.736,21.189,20.706,21.028,409256,0
2009-12-23,21.247,21.407,21.145,21.282,407333,0
2009-12-24,21.216,21.457,21.172,21.267,128862,0
2009-12-28,21.297,21.357,20.953,21.107,200037,0
2009-12-29,21.407,21.523,21.24,21.275,273607,0
2009-12-30,21.051,21.209,20.757,20.831,424961,0
2009-12-31,20.968,21.115,20.933,20.953,250833,0
2010-01-04,21.275,21.981,21.275,21.94,682385,0
2010-01-05,22.035,22.83,22.035,22.757,648214,0
2010-01-06,22.663,23.266,22.663,22.997,420561,0
2010-01-07,23.02,23.122,22.648,22.931,330617,0
2010-01-08,22.931,23.347,22.903,23.325,454677,0
2010-01-11,23.458,23.458,22.946,23.209,307643,0
2010-01-12,22.896,23.253,22.656,22.807,407348,0
2010-01-13,22.8,23.355,22.743,23.281,310562,0
2010-01-14,23.296,23.537,23.209,23.434,330074,0
2010-01-15,23.37,23.574,23.035,23.114,365887,0
2010-01-19,23.185,23.442,23.185,23.281,354177,0
2010-01-20,22.823,22.938,22.597,22.757,322608,0
2010-01-21,22.726,22.777,22.194,22.414,488262,0
2010-01-22,22.181,22.377,21.764,21.829,543837,0
2010-01-25,21.91,22.166,21.64,21.881,552472,0
2010-01-26,21.581,22.028,21.334,21.8,525805,0
2010-01-27,21.656,21.844,21.399,21.656,557766,0
2010-01-28,21.918,21.926,21.282,21.415,617896,0
2010-01-29,21.357,21.844,21.13,21.341,1027683,0
2010-02-01,21.566,21.8,21.369,21.677,410822,0
2010-02-02,21.663,22.1,21.663,22.056,322261,0
2010-02-03,21.955,21.961,21.589,21.844,405603,0
2010-02-04,21.668,21.683,20.887,20.953,1078476,0
2010-02-05,20.941,21.021,20.487,20.866,978857,0
2010-02-08,20.998,21.035,20.436,20.444,557458,0
2010-02-09,20.757,21.154,20.511,21.084,660310,0
2010-02-10,21.069,21.555,21.021,21.502,581124,0
2010-02-11,20.912,21.122,20.538,21.092,949918,0
2010-02-12,20.831,20.976,20.611,20.961,828740,0
2010-02-16,21.13,21.18,20.896,21.115,575971,0
2010-02-17,21.122,21.764,21.122,21.706,662644,0
2010-02-18,21.706,21.837,21.618,21.764,599197,0
2010-02-19,21.691,21.94,21.581,21.902,503705,0
2010-02-22,21.493,21.8,21.384,21.523,401400,0
2010-02-23,21.502,21.589,20.904,20.968,611255,0
2010-02-24,21.092,21.115,20.831,20.941,492422,0
2010-02-25,20.436,20.661,20.269,20.626,779110,0
2010-02-26,20.714,20.904,20.566,20.794,645295,0
2010-03-01,21.063,21.115,20.998,21.084,465226,0
2010-03-02,21.341,21.377,21.021,21.077,645510,0
2010-03-03,21.216,21.493,21.154,21.289,660478,0
2010-03-04,21.334,21.719,21.289,21.691,711445,0
2010-03-05,21.881,22.085,21.853,21.989,930152,0
2010-03-08,22.12,22.189,21.837,21.881,756318,0
2010-03-09,21.894,22.27,21.829,22.069,447094,0
2010-03-10,22.12,22.51,22.048,22.433,459031,0
2010-03-11,22.262,22.726,22.262,22.669,463875,0
2010-03-12,22.75,22.931,22.334,22.502,367986,0
2010-03-15,22.427,22.815,22.317,22.786,425979,0
2010-03-16,22.91,23.035,22.858,22.982,289074,0
2010-03-17,23.158,23.266,22.982,23.035,258556,0
2010-03-18,23.005,23.177,22.975,23.075,202959,0
2010-03-19,23.064,23.209,22.903,22.903,308881,0
2010-03-22,22.64,22.903,22.536,22.903,375707,0
2010-03-23,22.83,23.07,22.793,23.02,278766,0
2010-03-24,22.873,23.172,22.656,23.114,542190,0
2010-03-25,23.384,23.611,23.209,23.376,439041,0
2010-03-26,23.325,23.75,23.217,23.355,733323,0
2010-03-29,23.632,23.845,23.5,23.771,351160,0
2010-03-30,23.867,24.01,23.669,23.705,318982,0
2010-03-31,23.718,23.718,23.158,23.442,718259,0
2010-04-01,23.654,23.954,23.581,23.867,458122,0
2010-04-05,24.034,24.034,23.734,23.867,250929,0
2010-04-06,23.757,23.9,23.705,23.734,267510,0
2010-04-07,23.784,24.04,23.523,23.96,391021,0
2010-04-08,23.968,23.968,23.384,23.638,275920,0
2010-04-09,23.662,24.04,23.611,23.909,347736,0
2010-04-12,23.805,23.909,23.691,23.726,172423,0
2010-04-13,23.705,23.705,23.281,23.289,351178,0
2010-04-14,23.404,23.778,23.332,23.493,525852,0
2010-04-15,23.411,23.493,23.164,23.224,319729,0
2010-04-16,23.325,23.325,22.408,22.624,669029,0
2010-04-19,22.472,22.887,22.296,22.823,303829,0
2010-04-20,23.027,23.347,22.925,23.138,448894,0
2010-04-21,23.217,23.274,22.77,22.931,608252,0
2010-04-22,22.823,22.823,22.495,22.64,367252,0
2010-04-23,22.524,23.012,22.483,22.903,357867,0
2010-04-26,22.88,23.005,22.624,22.698,309056,0
2010-04-27,22.603,23.064,21.961,21.997,671204,0
2010-04-28,22.194,22.222,21.786,21.816,680309,0
2010-04-29,22.063,22.239,21.933,21.975,451028,0
2010-04-30,22.021,22.077,21.392,21.399,396051,0
2010-05-03,21.64,21.816,21.313,21.436,512527,0
2010-05-04,21.216,21.216,20.559,20.961,657353,0
2010-05-05,20.538,20.919,20.269,20.611,556086,0
2010-05-06,21.013,21.115,19.283,20.626,1190788,0
2010-05-07,20.714,20.787,19.75,20.333,1428557,0
2010-05-10,21.523,21.574,20.961,21.313,663933,0
2010-05-11,21.115,21.902,20.961,21.555,779863,0
2010-05-12,21.8,22.247,21.749,22.135,781957,0
2010-05-13,22.166,22.377,21.735,21.829,561908,0
2010-05-14,21.618,21.618,20.912,21.384,680137,0
2010-05-17,21.407,21.53,20.699,21.232,554942,0
2010-05-18,21.517,21.596,20.983,21.115,588680,0
2010-05-19,20.794,21.063,20.384,20.961,1984798,0
2010-05-20,20.158,20.424,19.779,19.809,996275,0
2010-05-21,19.552,20.204,19.371,20.153,1029655,0
2010-05-24,19.882,20.145,19.678,19.693,463745,0
2010-05-25,19.225,19.393,18.89,19.329,1157425,0
2010-05-26,19.407,19.742,19.261,19.321,770045,0
2010-05-27,19.716,20.818,19.716,20.818,960937,0
2010-05-28,20.866,21.021,20.538,20.647,829406,0
2010-06-01,20.743,21.683,20.743,21.145,1197864,0
2010-06-02,21.64,21.656,21.043,21.656,839198,0
2010-06-03,21.714,21.894,21.202,21.699,873417,0
2010-06-04,21.224,21.596,20.626,20.692,906810,0
2010-06-07,20.619,20.941,20.478,20.495,945655,0
2010-06-08,20.743,20.743,19.91,20.721,925519,0
2010-06-09,20.941,21.013,20.407,20.511,512352,0
2010-06-10,20.904,21.325,20.801,21.216,796731,0
2010-06-11,20.912,21.202,20.845,21.092,429460,0
2010-06-14,21.407,21.656,21.154,21.209,602642,0
2010-06-15,21.465,21.807,21.349,21.735,771345,0
2010-06-16,21.502,21.867,21.472,21.757,452112,0
2010-06-17,21.816,21.837,21.478,21.663,483339,0
2010-06-18,21.683,21.91,21.538,21.589,538172,0
2010-06-21,21.926,22.135,21.64,21.772,610627,0
2010-06-22,21.816,22.021,21.472,21.53,397129,0
2010-06-23,21.209,21.377,20.743,20.933,589667,0
2010-06-24,20.801,20.948,20.559,20.67,403569,0
2010-06-25,20.729,21.021,20.392,20.801,442853,0
2010-06-28,20.809,20.809,20.436,20.471,515031,0
2010-06-29,19.999,19.999,19.146,19.241,1043767,0
2010-06-30,19.183,19.386,19.045,19.199,574893,0
2010-07-01,19.306,19.479,18.541,18.998,732682,0
2010-07-02,19.336,19.466,19.146,19.261,762796,0
2010-07-06,19.693,19.693,19.005,19.321,855093,0
2010-07-07,19.407,19.91,19.363,19.817,654463,0
2010-07-08,20.211,20.211,19.661,19.933,485517,0
2010-07-09,20.13,20.232,19.875,20.057,507965,0
2010-07-12,19.948,19.983,19.686,19.772,319806,0
2010-07-13,20.05,20.172,19.882,20.064,460461,0
2010-07-14,20.064,20.101,19.757,19.817,571165,0
2010-07-15,19.772,19.846,19.407,19.7,540428,0
2010-07-16,19.558,19.558,18.874,18.955,709544,0
2010-07-19,19.028,19.058,18.504,18.532,657387,0
2010-07-20,18.394,18.583,18.139,18.583,1069279,0
2010-07-21,18.75,18.896,17.998,18.229,1060509,0
2010-07-22,18.409,19.314,18.409,19.195,754508,0
2010-07-23,19.159,19.195,18.833,19.094,660181,0
2010-07-26,19.212,19.669,19.045,19.575,663692,0
2010-07-27,19.772,20.137,19.757,19.859,956525,0
2010-07-28,19.809,20.05,19.597,19.721,835639,0
2010-07-29,20.108,20.757,20.005,20.462,1331343,0
2010-07-30,20.276,20.751,20.123,20.518,631906,0
2010-08-02,20.757,20.912,20.574,20.757,331724,0
2010-08-03,20.787,21.005,20.462,20.532,628093,0
2010-08-04,20.582,20.692,20.217,20.538,784596,0
2010-08-05,20.559,20.559,19.291,19.567,1298337,0
2010-08-06,19.451,19.451,19.064,19.291,540290,0
2010-08-09,19.479,19.552,19.172,19.472,1202457,0
2010-08-10,19.153,19.558,19.146,19.343,607600,0
2010-08-11,19.058,19.058,18.431,18.517,714511,0
2010-08-12,18.4,18.51,18.111,18.26,725876,0
2010-08-13,18.315,18.4,17.824,17.861,1275895,0
2010-08-16,17.832,17.861,17.716,17.765,529125,0
2010-08-17,18.007,18.078,17.737,17.985,493074,0
2010-08-18,18.043,18.057,17.846,17.977,375724,0
2010-08-19,17.926,17.992,17.481,17.657,761977,0
2010-08-20,17.481,17.926,17.337,17.882,1037617,0
2010-08-23,17.75,17.816,17.481,17.481,763562,0
2010-08-24,17.22,17.22,16.546,16.643,937057,0
2010-08-25,16.452,16.62,16.152,16.612,1035785,0
2010-08-26,16.818,16.861,16.524,16.62,629365,0
2010-08-27,16.78,17.364,16.592,17.364,960022,0
2010-08-30,17.242,17.517,17.182,17.211,559962,0
2010-08-31,17.011,17.4,16.944,17.092,767655,0
2010-09-01,17.452,18.03,17.356,17.998,947955,0
2010-09-02,18.095,18.4,17.942,18.354,884092,0
2010-09-03,18.75,19.558,18.709,19.509,1206551,0
2010-09-07,19.445,19.445,18.882,18.943,728718,0
2010-09-08,19.021,19.479,19.021,19.146,777298,0
2010-09-09,19.472,19.661,19.415,19.552,493297,0
2010-09-10,19.612,19.678,19.314,19.445,685105,0
2010-09-13,19.7,19.882,19.669,19.839,515108,0
2010-09-14,19.817,20.057,19.686,19.823,425335,0
2010-09-15,19.693,19.839,19.458,19.795,482398,0
2010-09-16,19.612,19.693,19.314,19.693,418813,0
2010-09-17,19.839,19.846,19.336,19.423,626010,0
2010-09-20,19.495,19.707,19.348,19.525,686692,0
2010-09-21,19.558,19.867,19.306,19.661,877274,0
2010-09-22,19.606,19.772,18.62,18.794,1015797,0
2010-09-23,18.51,18.896,18.348,18.628,743968,0
2010-09-24,18.976,19.108,18.809,19.108,626830,0
2010-09-27,18.983,19.153,18.764,18.833,606506,0
2010-09-28,18.809,18.896,18.488,18.882,683608,0
2010-09-29,18.911,18.998,18.642,18.764,534908,0
2010-09-30,18.962,19.141,18.748,18.998,1109437,0
2010-10-01,19.153,19.276,18.882,18.927,891969,0
2010-10-04,18.963,18.983,18.736,18.866,396116,0
2010-10-05,19.085,19.451,18.927,19.415,695793,0
2010-10-06,19.445,19.552,19.115,19.363,735189,0
2010-10-07,19.445,19.445,18.943,19.071,667017,0
2010-10-08,19.146,19.167,18.955,19.071,439089,0
2010-10-11,19.101,19.291,18.99,19.233,354747,0
2010-10-12,19.146,19.386,18.97,19.321,428516,0
2010-10-13,19.567,19.678,19.495,19.533,487753,0
2010-10-14,19.541,19.606,19.241,19.363,793810,0
2010-10-15,19.479,19.502,19.064,19.267,465465,0
2010-10-18,19.225,19.567,19.139,19.533,461381,0
2010-10-19,18.976,19.466,18.97,19.253,602577,0
2010-10-20,19.241,19.727,19.204,19.669,625144,0
2010-10-21,19.817,20.093,19.669,19.846,725612,0
2010-10-22,19.926,19.955,19.669,19.859,359751,0
2010-10-25,20.115,20.224,19.968,19.999,471004,0
2010-10-26,19.859,20.101,19.851,19.975,395508,0
2010-10-27,19.795,20.297,19.479,20.224,1026482,0
2010-10-28,20.305,20.611,20.196,20.559,712310,0
2010-10-29,20.524,20.763,20.467,20.665,552266,0
2010-11-01,20.787,20.866,20.321,20.59,739062,0
2010-11-02,20.831,20.865,20.561,20.614,321237,0
2010-11-03,20.619,20.919,20.356,20.866,888782,0
2010-11-04,21.115,21.618,20.953,21.297,1392871,0
2010-11-05,21.341,21.566,21.137,21.415,933298,0
2010-11-08,21.341,21.478,21.202,21.423,484162,0
2010-11-09,21.566,21.566,20.976,21.13,663853,0
2010-11-10,21.122,21.325,20.77,21.267,533977,0
2010-11-11,21.107,21.137,20.925,21.107,345910,0
2010-11-12,20.88,21.069,20.291,20.763,561471,0
2010-11-15,20.872,21.122,20.684,20.787,581950,0
2010-11-16,20.487,20.721,20.356,20.574,652656,0
2010-11-17,20.545,20.598,20.377,20.582,391121,0
2010-11-18,20.77,21.063,20.736,20.925,518060,0
2010-11-19,20.919,21.107,20.654,21.013,580651,0
2010-11-22,20.699,20.763,20.392,20.518,590424,0
2010-11-23,20.341,20.384,19.91,19.968,878177,0
2010-11-24,20.291,20.552,20.153,20.462,415037,0
2010-11-26,20.247,20.462,20.181,20.297,200189,0
2010-11-29,20.181,20.204,19.721,20.02,540913,0
2010-11-30,19.634,19.849,19.634,19.686,859839,0
2010-12-01,19.91,20.297,19.896,20.224,513073,0
2010-12-02,20.424,21.005,20.392,20.953,754011,0
2010-12-03,20.941,21.341,20.837,21.305,602596,0
2010-12-06,21.262,21.262,20.787,21.043,653809,0
2010-12-07,21.262,21.282,20.968,21.043,1016662,0
2010-12-08,21.043,21.275,20.983,21.145,1325489,0
2010-12-09,21.305,21.341,21.1,21.232,638936,0
2010-12-10,21.262,21.589,21.195,21.384,759233,0
2010-12-13,21.555,21.989,21.45,21.853,649105,0
2010-12-14,21.853,22.201,21.706,22.035,708549,0
2010-12-15,22.042,22.144,21.926,21.997,471870,0
2010-12-16,22.046,22.119,21.84,21.936,577268,0
2010-12-17,21.853,21.989,21.719,21.947,518367,0
2010-12-20,21.918,22.063,21.618,21.719,552616,0
2010-12-21,21.757,22.048,21.626,22.014,365534,0
2010-12-22,22.035,22.108,21.894,22.056,318866,0
2010-12-23,22.069,22.128,21.888,21.894,267586,0
2010-12-27,21.742,22.239,21.742,22.181,289233,0
2010-12-28,22.239,22.433,22.194,22.208,214625,0
2010-12-29,22.208,22.255,21.992,22.051,233302,0
2010-12-30,22.067,22.112,21.851,21.934,268224,0
2010-12-31,21.883,22.185,21.86,21.96,402807,0
2011-01-03,22.114,22.609,22.114,22.472,271963,0
2011-01-04,22.582,22.582,22.014,22.172,408097,0
2011-01-05,22.135,22.392,22.069,22.304,440068,0
2011-01-06,22.342,22.414,22.114,22.326,435068,0
2011-01-07,22.472,22.726,22.342,22.48,384857,0
2011-01-10,22.449,22.495,22.152,22.296,330588,0
2011-01-11,22.449,22.64,22.392,22.487,423987,0
2011-01-12,22.632,22.689,22.472,22.597,484771,0
2011-01-13,22.603,22.743,22.51,22.568,272770,0
2011-01-14,22.523,23.224,22.48,23.172,457903,0
2011-01-18,23.041,23.093,22.917,22.953,365123,0
2011-01-19,22.968,23.05,22.741,22.821,471376,0
2011-01-20,22.698,22.823,22.392,22.609,826902,0
2011-01-21,22.793,22.917,22.568,22.712,483734,0
2011-01-24,22.726,22.88,22.536,22.851,339272,0
2011-01-25,22.77,22.858,22.568,22.726,515208,0
2011-01-26,22.88,23.048,22.712,22.946,461796,0
2011-01-27,23.07,23.325,22.946,23.247,406783,0
2011-01-28,23.201,23.393,22.757,22.793,595871,0
2011-01-31,22.91,23.109,22.847,22.986,638839,0
2011-02-01,23.217,23.852,23.201,23.742,408143,0
2011-02-02,23.792,23.947,23.683,23.893,527892,0
2011-02-03,23.943,24.053,23.855,23.979,570563,0
2011-02-04,24.159,24.419,24.113,24.404,417750,0
2011-02-07,24.602,24.697,24.37,24.56,438025,0
2011-02-08,24.646,24.916,24.52,24.74,641115,0
2011-02-09,24.704,25.287,24.669,24.763,708211,0
2011-02-10,24.482,24.591,24.016,24.503,734786,0
2011-02-11,24.435,24.754,24.319,24.694,372298,0
2011-02-14,24.623,24.886,24.623,24.784,425563,0
2011-02-15,24.835,24.938,24.719,24.835,268683,0
2011-02-16,24.983,25.196,24.806,25.117,896626,0
2011-02-18,24.429,24.476,24.224,24.342,575027,0
2011-02-22,24.198,24.239,23.581,23.772,891646,0
2011-02-23,23.706,23.833,23.409,23.581,745070,0
2011-02-24,23.808,24.232,23.699,23.952,1200608,0
2011-02-25,24.119,24.444,24.088,24.232,834490,0
2011-02-28,24.554,24.627,24.262,24.522,856687,0
2011-03-01,24.386,24.444,24.037,24.215,747203,0
2011-03-02,24.207,24.26,23.824,24.031,979882,0
2011-03-03,24.142,24.319,24.062,24.207,589229,0
2011-03-04,24.247,24.452,24.016,24.076,567105,0
2011-03-07,24.254,24.303,23.433,23.472,936862,0
2011-03-08,23.728,24.191,23.559,23.655,1329666,0
2011-03-09,23.768,23.979,23.522,23.692,662041,0
2011-03-10,23.472,23.536,22.953,23.101,622590,0
2011-03-11,22.873,23.197,22.806,23.012,987029,0
2011-03-14,22.776,22.91,22.443,22.857,620802,0
2011-03-15,22.053,22.666,21.737,22.483,1110649,0
2011-03-16,22.27,22.335,21.824,22.239,1380548,0
2011-03-17,22.626,22.65,22.432,22.634,483879,0
2011-03-18,23.012,23.078,22.718,22.844,743966,0
2011-03-21,23.368,23.553,23.235,23.499,491621,0
2011-03-22,23.492,23.669,23.242,23.271,623635,0
2011-03-23,23.188,23.484,23.078,23.398,568485,0
2011-03-24,23.464,23.618,23.308,23.36,449492,0
2011-03-25,23.39,23.433,22.998,23.021,535910,0
2011-03-28,23.021,23.181,22.799,22.799,425453,0
2011-03-29,22.799,22.835,22.599,22.687,512064,0
2011-03-30,22.821,23.181,22.806,23.093,509777,0
2011-03-31,23.226,23.357,23.15,23.185,582627,0
2011-04-01,23.409,23.499,23.197,23.242,846970,0
2011-04-04,23.36,23.449,23.204,23.353,544907,0
2011-04-05,23.338,23.425,23.278,23.368,624996,0
2011-04-06,23.566,23.618,23.457,23.574,735159,0
2011-04-07,23.559,23.647,23.314,23.375,678824,0
2011-04-08,23.626,23.626,23.125,23.22,454473,0
2011-04-11,23.263,23.433,23.125,23.25,839074,0
2011-04-12,23.097,23.136,22.672,22.775,556192,0
2011-04-13,22.946,22.998,22.599,22.784,575671,0
2011-04-14,22.763,22.91,22.613,22.85,470574,0
2011-04-15,22.857,22.925,22.687,22.709,385126,0
2011-04-18,22.563,22.563,22.23,22.402,533700,0
2011-04-19,22.593,22.776,22.54,22.661,443219,0
2011-04-20,22.953,23.235,22.917,23.072,404062,0
2011-04-21,23.308,23.449,23.155,23.22,388427,0
2011-04-25,23.322,23.441,23.278,23.403,290906,0
2011-04-26,23.449,23.943,23.403,23.882,447836,0
2011-04-27,23.943,24.062,23.684,23.935,617089,0
2011-04-28,23.905,24.112,23.8,23.863,592675,0
2011-04-29,23.888,24.175,23.711,24.168,450087,0
2011-05-02,24.178,24.496,24.15,24.191,497360,0
2011-05-03,24.187,24.27,23.642,23.903,599496,0
2011-05-04,23.979,24.037,23.523,23.708,486900,0
2011-05-05,23.397,23.507,22.784,22.964,934165,0
2011-05-06,23.283,23.5,22.948,23.171,864433,0
2011-05-09,23.285,23.472,23.204,23.36,396451,0
2011-05-10,23.465,23.546,23.328,23.472,338442,0
2011-05-11,23.485,23.74,23.276,23.343,452362,0
2011-05-12,23.285,23.382,22.931,23.344,471192,0
2011-05-13,23.32,23.381,22.926,22.978,371961,0
2011-05-16,22.88,22.993,22.724,22.754,567099,0
2011-05-17,22.672,22.918,22.604,22.897,437398,0
2011-05-18,22.865,23.193,22.814,23.097,437474,0
2011-05-19,23.268,23.465,23.112,23.408,571943,0
2011-05-20,23.367,23.472,23.129,23.157,1065944,0
2011-05-23,22.88,22.926,22.598,22.724,405466,0
2011-05-24,22.904,22.911,22.611,22.658,654873,0
2011-05-25,22.528,22.911,22.438,22.784,402301,0
2011-05-26,22.767,22.888,22.642,22.858,327101,0
2011-05-27,22.926,23.225,22.918,23.053,335811,0
2011-05-31,23.357,23.547,23.296,23.471,532639,0
2011-06-01,23.441,23.457,22.432,22.486,708208,0
2011-06-02,22.494,22.528,22.298,22.454,680687,0
2011-06-03,22.134,22.494,21.992,22.396,501852,0
2011-06-06,22.38,22.38,21.901,22.016,613187,0
2011-06-07,22.208,22.213,21.894,21.962,752626,0
2011-06-08,21.826,22.024,21.753,21.934,826112,0
2011-06-09,22.031,22.051,21.873,21.934,547892,0
2011-06-10,21.887,21.918,21.343,21.67,702738,0
2011-06-13,21.715,21.784,21.476,21.753,352922,0
2011-06-14,21.94,22.345,21.901,22.239,608485,0
2011-06-15,22.073,22.089,21.476,21.693,624458,0
2011-06-16,21.522,21.681,21.357,21.575,623627,0
2011-06-17,21.746,21.843,21.395,21.483,824301,0
2011-06-20,21.401,21.658,21.358,21.515,525729,0
2011-06-21,21.679,22.089,21.67,21.983,521201,0
2011-06-22,21.901,22.188,21.843,21.91,438410,0
2011-06-23,21.619,21.663,21.261,21.596,618418,0
2011-06-24,21.581,21.581,21.193,21.282,394889,0
2011-06-27,21.231,21.432,21.095,21.387,438660,0
2011-06-28,21.446,21.604,21.371,21.522,394678,0
2011-06-29,21.731,21.826,21.573,21.792,491481,0
2011-06-30,21.922,22.523,21.922,22.462,628088,0
2011-07-01,22.552,22.964,22.508,22.762,389886,0
2011-07-05,22.851,22.94,22.604,22.784,511745,0
2011-07-06,22.772,22.834,22.424,22.592,392725,0
2011-07-07,22.806,22.844,22.626,22.686,459669,0
2011-07-08,22.425,22.568,22.351,22.544,315380,0
2011-07-11,22.213,22.231,21.604,21.739,426172,0
2011-07-12,21.629,21.871,21.613,21.727,513616,0
2011-07-13,21.901,22.158,21.776,21.873,486031,0
2011-07-14,21.948,21.962,21.358,21.432,534130,0
2011-07-15,21.589,21.642,21.254,21.446,502855,0
2011-07-18,21.126,21.193,20.797,21.014,668267,0
2011-07-19,21.21,21.385,21.129,21.364,472195,0
2011-07-20,21.455,21.663,21.343,21.559,591588,0
2011-07-21,21.693,21.94,21.47,21.619,1232470,0
2011-07-22,21.566,21.753,21.476,21.658,574656,0
2011-07-25,21.566,21.596,21.38,21.462,501781,0
2011-07-26,21.431,21.508,21.294,21.341,553291,0
2011-07-27,21.387,21.401,20.886,20.968,1014910,0
2011-07-28,20.947,21.287,20.925,21.038,598391,0
2011-07-29,20.847,20.871,20.654,20.687,772182,0
2011-08-01,21.036,21.036,20.466,20.611,527179,0
2011-08-02,20.599,20.629,20.053,20.113,793587,0
2011-08-03,20.065,20.133,19.64,20.133,1039529,0
2011-08-04,20.264,20.453,19.399,19.44,1654952,0
2011-08-05,19.713,19.834,18.976,19.399,2252209,0
2011-08-08,18.722,19.183,18.117,18.183,2750891,0
2011-08-09,18.497,19.237,18.057,19.223,2506811,0
2011-08-10,19.012,19.348,18.377,18.849,2462381,0
2011-08-11,19.02,19.932,18.765,19.744,1968357,0
2011-08-12,20.113,20.227,19.718,19.884,1179606,0
2011-08-15,20.218,20.355,20.022,20.333,707234,0
2011-08-16,20.218,20.218,19.801,19.878,1155510,0
2011-08-17,20.098,20.385,20.046,20.294,1123677,0
2011-08-18,19.673,19.893,19.278,19.546,1566862,0
2011-08-19,19.302,19.884,19.104,19.138,1141187,0
2011-08-22,19.613,19.664,18.961,18.982,1006180,0
2011-08-23,19.172,19.399,18.976,19.399,980097,0
2011-08-24,19.354,19.726,19.326,19.65,937852,0
2011-08-25,19.848,19.955,19.247,19.385,890931,0
2011-08-26,19.235,19.591,18.868,19.474,935962,0
2011-08-29,19.818,20.333,19.713,20.256,570708,0
2011-08-30,20.129,20.453,19.871,20.333,751571,0
2011-08-31,20.477,20.762,20.347,20.501,855724,0
2011-09-01,20.607,20.751,20.348,20.432,969011,0
2011-09-02,20.014,20.047,19.636,19.684,691788,0
2011-09-06,19.172,19.582,18.802,19.531,1083393,0
2011-09-07,19.771,19.893,19.606,19.771,752672,0
2011-09-08,19.713,19.818,19.461,19.697,968351,0
2011-09-09,19.416,19.461,18.762,18.817,900342,0
2011-09-12,18.643,18.755,18.229,18.65,1073163,0
2011-09-13,18.719,19.151,18.582,19.046,922090,0
2011-09-14,19.144,19.546,18.923,19.302,873820,0
2011-09-15,19.657,19.84,19.531,19.771,705355,0
2011-09-16,19.825,20,19.613,19.657,807037,0
2011-09-19,19.31,19.341,18.923,19.187,681381,0
2011-09-20,19.263,19.491,19.046,19.226,612957,0
2011-09-21,19.157,19.271,18.613,18.62,909055,0
2011-09-22,17.816,17.975,17.452,17.741,1272840,0
2011-09-23,17.581,17.846,17.536,17.598,930482,0
2011-09-26,17.779,17.968,17.142,17.968,1069802,0
2011-09-27,18.393,18.855,18.172,18.311,881248,0
2011-09-28,18.408,18.507,17.991,18.023,1104503,0
2011-09-29,18.34,18.484,18.036,18.376,1027068,0
2011-09-30,18.062,18.256,17.998,18.032,763520,0
2011-10-03,17.899,17.915,17.219,17.255,1089082,0
2011-10-04,17.052,17.325,16.574,17.285,1642245,0
2011-10-05,17.52,18.319,17.346,18.22,1371329,0
2011-10-06,18.169,18.836,17.939,18.836,971169,0
2011-10-07,19.053,19.195,18.098,18.163,1292098,0
2011-10-10,18.53,18.907,18.507,18.841,473456,0
2011-10-11,18.664,18.841,18.59,18.755,957416,0
2011-10-12,19.038,19.854,19.038,19.65,913112,0
2011-10-13,19.628,19.628,19.059,19.243,893846,0
2011-10-14,19.515,19.854,19.432,19.825,788522,0
2011-10-17,18.733,18.733,17.795,17.855,2229265,0
2011-10-18,17.824,18.368,17.574,18.294,1758151,0
2011-10-19,18.302,18.319,17.611,17.664,1177525,0
2011-10-20,17.779,17.884,17.43,17.704,1996834,0
2011-10-21,18.006,18.187,17.816,18.156,887048,0
2011-10-24,18.195,18.393,18.036,18.385,943980,0
2011-10-25,18.311,18.34,17.96,17.999,1218818,0
2011-10-26,18.22,18.408,17.877,18.269,1146675,0
2011-10-27,18.868,19.74,18.868,19.713,1438864,0
2011-10-28,19.467,19.728,19.187,19.228,1188079,0
2011-10-31,18.986,19.42,18.847,19.112,1070798,0
2011-11-01,18.487,18.494,17.738,17.785,1948007,0
2011-11-02,18.163,18.195,17.718,17.954,1104575,0
2011-11-03,17.553,17.583,16.927,17.197,2045990,0
2011-11-04,16.996,17.004,16.426,16.548,1733304,0
2011-11-07,16.59,16.628,16.241,16.483,1485661,0
2011-11-08,16.471,16.735,16.319,16.711,1807239,0
2011-11-09,16.34,16.34,15.955,15.955,1504949,0
2011-11-10,16.146,16.233,15.869,16.078,1009131,0
2011-11-11,16.186,16.326,16.061,16.162,618963,0
2011-11-14,16.078,16.139,15.785,15.924,779672,0
2011-11-15,15.738,15.807,15.523,15.6,1126429,0
2011-11-16,15.435,15.53,15.284,15.321,1010054,0
2011-11-17,15.328,15.386,14.942,15.06,1277895,0
2011-11-18,15.129,15.145,14.766,14.789,1288923,0
2011-11-21,14.59,14.611,14.141,14.533,1103839,0
2011-11-22,14.541,14.557,14.141,14.242,990047,0
2011-11-23,14.141,14.141,13.702,13.717,1113386,0
2011-11-25,13.569,13.872,13.485,13.485,469837,0
2011-11-28,14.04,14.197,13.746,13.795,820170,0
2011-11-29,13.817,13.823,13.428,13.485,1207213,0
2011-11-30,13.898,14.056,13.656,13.874,1548183,0
2011-12-01,13.877,14.033,13.771,13.847,1677293,0
2011-12-02,14.063,14.372,14.033,14.18,1779731,0
2011-12-05,14.372,14.668,14.326,14.513,1567770,0
2011-12-06,14.634,14.634,14.279,14.303,873735,0
2011-12-07,14.233,14.68,14.019,14.581,1457596,0
2011-12-08,14.426,14.519,13.73,13.795,910253,0
2011-12-09,13.864,14.095,13.788,13.926,706932,0
2011-12-12,13.754,14.974,13.67,14.897,4135310,0
2011-12-13,14.928,15.098,14.156,14.349,1855461,0
2011-12-14,14.172,14.457,13.995,14.233,1260909,0
2011-12-15,14.496,14.504,14.095,14.156,1422679,0
2011-12-16,14.197,14.426,14.111,14.38,1484424,0
2011-12-19,14.397,14.513,13.709,13.723,961696,0
2011-12-20,13.877,13.978,13.687,13.709,1388772,0
2011-12-21,13.702,13.847,13.576,13.638,1250554,0
2011-12-22,13.709,14.189,13.679,14.111,1347423,0
2011-12-23,14.124,14.201,13.933,14.003,691782,0
2011-12-27,13.995,14.124,13.809,13.877,368784,0
2011-12-28,14.079,14.087,13.623,13.623,545810,0
2011-12-29,13.661,13.864,13.631,13.709,671182,0
2011-12-30,13.746,14.349,13.73,14.296,1274396,0
2012-01-03,14.727,14.983,14.603,14.881,1361807,0
2012-01-04,14.852,14.942,14.696,14.797,1195804,0
2012-01-05,14.727,14.914,14.433,14.914,1195834,0
2012-01-06,14.922,14.922,14.59,14.758,813997,0
2012-01-09,14.89,15.005,14.668,14.942,1487413,0
2012-01-10,15.222,15.328,15.005,15.167,974962,0
2012-01-11,15.145,15.3,15.06,15.292,633178,0
2012-01-12,15.399,15.435,15.152,15.275,680928,0
2012-01-13,15.098,15.152,14.881,15.113,641791,0
2012-01-17,15.513,15.584,15.269,15.322,874487,0
2012-01-18,15.344,15.53,15.3,15.444,726883,0
2012-01-19,15.552,15.893,15.552,15.77,909588,0
2012-01-20,15.799,15.855,15.684,15.754,1004027,0
2012-01-23,15.847,16.378,15.807,16.247,930411,0
2012-01-24,16.094,16.34,15.946,16.047,793783,0
2012-01-25,16.047,16.319,15.978,16.241,851415,0
2012-01-26,16.348,16.348,15.399,15.468,1441402,0
2012-01-27,15.377,15.669,15.284,15.543,871785,0
2012-01-30,15.415,15.415,15.113,15.392,746570,0
2012-01-31,15.566,15.606,15.19,15.457,804861,0
2012-02-01,15.662,16.038,15.578,15.97,643391,0
2012-02-02,16.01,16.018,15.763,15.869,585681,0
2012-02-03,16.018,16.363,15.985,16.326,886669,0
2012-02-06,16.256,16.34,16.055,16.201,443952,0
2012-02-07,16.219,16.357,15.942,16.288,458437,0
2012-02-08,16.351,16.415,16.139,16.382,906562,0
2012-02-09,16.437,16.46,16.234,16.329,550875,0
2012-02-10,16.186,16.194,15.929,16.076,637746,0
2012-02-13,16.241,16.335,16.153,16.295,495805,0
2012-02-14,16.277,16.295,15.938,16.126,711136,0
2012-02-15,16.21,16.218,15.978,16.094,906474,0
2012-02-16,15.623,16.335,15.592,16.162,1453377,0
2012-02-17,16.211,16.219,15.848,16.076,839250,0
2012-02-21,16.078,16.766,16.032,16.627,1013654,0
2012-02-22,16.572,16.572,16.211,16.248,826395,0
2012-02-23,16.256,16.488,16.241,16.44,525142,0
2012-02-24,16.485,16.509,16.382,16.415,399516,0
2012-02-27,16.288,16.712,16.211,16.695,815558,0
2012-02-28,16.703,16.782,16.445,16.695,808125,0
2012-02-29,16.875,17.257,16.82,16.964,1131586,0
2012-03-01,17.026,17.582,16.948,17.37,1694853,0
2012-03-02,17.37,17.402,17.065,17.136,1166257,0
2012-03-05,17.026,17.158,16.768,17.042,1108880,0
2012-03-06,16.737,16.752,16.171,16.279,1246428,0
2012-03-07,16.264,16.357,16.068,16.264,668921,0
2012-03-08,16.485,16.688,16.248,16.518,710182,0
2012-03-09,16.68,16.823,16.595,16.759,662695,0
2012-03-12,16.752,16.797,16.476,16.617,469936,0
2012-03-13,16.68,17.173,16.626,17.173,605886,0
2012-03-14,17.165,17.912,17.165,17.849,1811564,0
2012-03-15,17.887,18.229,17.623,18.229,1344569,0
2012-03-16,18.256,18.664,18.256,18.533,1072972,0
2012-03-19,18.542,18.861,18.306,18.35,971729,0
2012-03-20,18.124,18.374,17.747,18.306,823003,0
2012-03-21,18.407,18.57,18.202,18.502,815505,0
2012-03-22,18.264,18.502,18.178,18.445,1476457,0
2012-03-23,18.392,18.57,18.264,18.525,789317,0
2012-03-26,18.714,19.153,18.65,19.065,930235,0
2012-03-27,19.104,19.138,18.885,18.916,694586,0
2012-03-28,18.948,19.036,18.642,18.868,800648,0
2012-03-29,18.656,18.689,18.076,18.555,1332656,0
2012-03-30,18.65,18.784,18.485,18.587,772437,0
2012-04-02,18.611,19.097,18.51,19.011,797949,0
2012-04-03,18.994,19.036,18.672,18.776,836904,0
2012-04-04,18.445,18.656,18.322,18.339,858340,0
2012-04-05,18.28,18.563,18.28,18.493,438034,0
2012-04-09,18.35,18.35,17.92,17.92,793518,0
2012-04-10,17.92,18.007,17.354,17.591,1057628,0
2012-04-11,17.747,18.015,17.701,17.954,585100,0
2012-04-12,18.015,19.545,18.015,19.472,2221706,0
2012-04-13,19.217,19.363,18.815,18.964,1530638,0
2012-04-16,18.986,19.138,18.642,18.854,788431,0
2012-04-17,19.118,19.614,19.077,19.102,1059632,0
2012-04-18,19.097,19.497,19.036,19.318,797671,0
2012-04-19,19.318,19.732,19.224,19.538,1187624,0
2012-04-20,19.717,19.725,19.261,19.318,659619,0
2012-04-23,19.026,19.388,18.877,19.334,969693,0
2012-04-24,19.355,19.609,19.302,19.334,785521,0
2012-04-25,19.567,19.661,19.261,19.428,1148900,0
2012-04-26,19.388,19.45,19.104,19.355,934780,0
2012-04-27,19.513,19.623,19.372,19.472,748237,0
2012-04-30,19.355,19.402,19.045,19.224,1180961,0
2012-05-01,19.223,19.422,19.127,19.157,761416,0
2012-05-02,19.026,19.182,18.751,19.065,871462,0
2012-05-03,19.216,19.216,18.584,18.64,985476,0
2012-05-04,18.512,18.559,17.985,18.079,1170198,0
2012-05-07,18.015,18.038,17.755,17.81,1177738,0
2012-05-08,17.653,17.92,17.339,17.536,1253363,0
2012-05-09,17.257,17.554,16.971,17.323,1204124,0
2012-05-10,18.288,18.296,17.418,17.699,1538758,0
2012-05-11,17.68,18.6,17.634,18.248,1238054,0
2012-05-14,17.998,18.124,17.78,17.904,884273,0
2012-05-15,17.92,17.958,17.325,17.396,676956,0
2012-05-16,17.498,17.78,16.94,16.986,823010,0
2012-05-17,17.027,17.107,16.406,16.428,897654,0
2012-05-18,16.589,16.644,16.03,16.1,738609,0
2012-05-21,16.164,16.421,16.044,16.34,356247,0
2012-05-22,16.406,16.475,16.164,16.252,653753,0
2012-05-23,16.14,16.284,15.726,16.245,803014,0
2012-05-24,16.317,16.573,16.259,16.467,1626610,0
2012-05-25,16.475,16.669,16.284,16.414,1060885,0
2012-05-29,16.596,16.596,16.436,16.531,521234,0
2012-05-30,16.334,16.397,15.884,15.965,722360,0
2012-05-31,16.084,16.556,15.965,16.443,878251,0
2012-06-01,15.989,16.044,15.385,15.478,756077,0
2012-06-04,15.599,15.662,15.119,15.358,727360,0
2012-06-05,15.358,15.814,15.342,15.783,634935,0
2012-06-06,15.949,16.596,15.91,16.596,866446,0
2012-06-07,16.843,17.132,16.707,16.778,1031165,0
2012-06-08,16.573,16.899,16.539,16.749,586823,0
2012-06-11,17.018,17.082,16.443,16.467,508057,0
2012-06-12,16.58,16.956,16.58,16.907,593192,0
2012-06-13,16.795,17.089,16.725,16.828,469357,0
2012-06-14,16.859,17.274,16.851,16.978,573816,0
2012-06-15,17.098,17.337,16.978,17.274,485421,0
2012-06-18,17.035,17.316,17.027,17.168,323506,0
2012-06-19,17.323,17.874,17.29,17.585,431107,0
2012-06-20,17.649,17.959,17.427,17.841,560264,0
2012-06-21,17.759,17.848,17.402,17.41,603426,0
2012-06-22,17.514,17.545,17.089,17.194,481867,0
2012-06-25,16.986,17.003,16.531,16.811,408359,0
2012-06-26,16.749,17.282,16.611,17.21,711947,0
2012-06-27,17.242,17.242,16.915,17.082,446974,0
2012-06-28,16.843,16.971,16.619,16.923,511455,0
2012-06-29,17.562,17.673,17.186,17.369,659718,0
2012-07-02,17.475,17.585,17.307,17.545,234015,0
2012-07-03,17.61,17.959,17.554,17.874,296607,0
2012-07-05,17.866,18.12,17.841,17.897,513244,0
2012-07-06,17.68,17.759,17.465,17.603,292692,0
2012-07-09,17.554,17.585,17.132,17.418,481186,0
2012-07-10,17.418,17.618,17.052,17.21,399642,0
2012-07-11,17.266,17.577,17.266,17.506,427202,0
2012-07-12,17.29,17.346,17.027,17.098,355959,0
2012-07-13,17.154,17.387,17.154,17.274,345199,0
2012-07-16,17.242,17.387,17.147,17.229,444591,0
2012-07-17,17.274,17.396,17.125,17.387,305259,0
2012-07-18,17.346,17.442,17.237,17.323,319558,0
2012-07-19,17.458,17.562,17.41,17.514,373834,0
2012-07-20,17.354,17.458,17.194,17.274,444358,0
2012-07-23,16.915,16.939,16.268,16.348,612145,0
2012-07-24,16.414,16.494,15.758,15.845,773782,0
2012-07-25,15.94,15.972,15.615,15.749,488004,0
2012-07-26,16.077,16.539,16.077,16.475,513367,0
2012-07-27,16.66,17.089,16.629,16.971,419746,0
2012-07-30,16.971,17.266,16.971,17.147,311058,0
2012-07-31,17.107,17.434,17.107,17.307,336785,0
2012-08-01,17.418,17.521,16.883,16.899,450060,0
2012-08-02,16.77,17.074,16.547,16.756,405004,0
2012-08-03,17.164,17.426,16.791,16.906,872497,0
2012-08-06,17.107,17.242,16.986,17.147,177972,0
2012-08-07,17.139,17.618,17.059,17.554,499889,0
2012-08-08,17.529,17.61,17.402,17.458,353277,0
2012-08-09,17.194,17.491,16.899,17.378,506887,0
2012-08-10,17.248,17.721,17.237,17.673,326648,0
2012-08-13,17.603,17.946,17.577,17.874,317650,0
2012-08-14,17.985,18.357,17.954,18.159,375570,0
2012-08-15,18.159,18.447,18.106,18.314,388325,0
2012-08-16,18.301,18.432,18.17,18.391,314294,0
2012-08-17,18.375,18.565,18.314,18.519,385004,0
2012-08-20,18.512,18.559,18.344,18.512,547061,0
2012-08-21,18.592,18.869,18.472,18.565,444321,0
2012-08-22,18.433,18.592,18.375,18.565,395961,0
2012-08-23,18.528,18.574,18.454,18.472,305996,0
2012-08-24,18.488,18.678,18.472,18.616,350261,0
2012-08-27,18.664,18.739,18.446,18.593,354670,0
2012-08-28,18.681,18.944,18.593,18.788,529720,0
2012-08-29,18.746,18.893,18.611,18.844,421775,0
2012-08-30,18.77,18.908,18.584,18.908,400486,0
2012-08-31,19.031,19.095,18.893,18.944,449274,0
2012-09-04,18.95,18.95,18.779,18.866,404806,0
2012-09-05,18.731,18.77,18.237,18.649,532452,0
2012-09-06,18.859,19.11,18.739,19.07,429328,0
2012-09-07,19.192,19.34,19.174,19.256,398093,0
2012-09-10,19.243,19.306,19.129,19.159,205062,0
2012-09-11,19.183,19.281,19.023,19.146,361633,0
2012-09-12,19.234,19.362,19.11,19.129,221947,0
2012-09-13,19.12,19.817,19.048,19.793,396500,0
2012-09-14,19.889,20.863,19.865,20.831,874913,0
2012-09-17,20.701,20.725,20.23,20.272,492080,0
2012-09-18,20.053,20.134,19.76,19.793,340345,0
2012-09-19,19.793,19.939,19.598,19.76,549551,0
2012-09-20,19.5,19.719,19.412,19.549,277728,0
2012-09-21,19.697,19.736,19.201,19.248,432188,0
2012-09-24,19.04,19.388,18.908,19.138,416089,0
2012-09-25,19.281,19.5,18.916,18.98,436456,0
2012-09-26,18.974,19.031,18.69,18.812,265367,0
2012-09-27,19.04,19.234,18.795,19.159,432337,0
2012-09-28,19.048,19.159,18.82,18.838,613367,0
2012-10-01,19.023,19.159,18.866,19.031,561138,0
2012-10-02,19.078,19.452,19.023,19.421,535614,0
2012-10-03,19.298,19.34,19.078,19.138,415136,0
2012-10-04,19.306,19.429,19.256,19.362,449952,0
2012-10-05,19.544,19.835,19.535,19.736,349357,0
2012-10-08,19.598,19.727,19.535,19.608,189176,0
2012-10-09,19.638,19.776,19.452,19.535,390022,0
2012-10-10,19.452,19.492,19.183,19.243,215706,0
2012-10-11,19.331,19.421,19.281,19.298,284936,0
2012-10-12,19.323,19.492,19.153,19.29,290555,0
2012-10-15,19.34,19.526,19.243,19.438,182954,0
2012-10-16,19.412,19.768,19.388,19.697,250976,0
2012-10-17,19.785,20.059,19.655,20.046,256872,0
2012-10-18,19.924,20.409,19.906,20.369,350189,0
2012-10-19,20.278,20.278,19.768,19.898,681737,0
2012-10-22,19.898,20.23,19.76,20.214,263246,0
2012-10-23,19.948,20.01,19.713,19.962,298713,0
2012-10-24,20.02,20.336,19.857,20.117,940504,0
2012-10-25,20.313,20.375,20.247,20.352,338381,0
2012-10-26,20.239,20.369,19.987,20.126,287535,0
2012-10-31,20.173,20.239,20.068,20.109,265593,0
2012-11-01,20.003,20.409,19.996,20.344,660218,0
2012-11-02,20.457,20.693,20.344,20.524,505608,0
2012-11-05,20.428,20.561,20.295,20.328,397553,0
2012-11-06,20.392,20.636,20.352,20.539,381967,0
2012-11-07,20.247,20.288,19.736,19.835,770537,0
2012-11-08,19.978,20.734,19.841,20.49,774029,0
2012-11-09,20.263,21.228,20.247,21.156,721042,0
2012-11-12,21.236,21.528,21.081,21.438,1098391,0
2012-11-13,21.196,21.528,21.156,21.381,588610,0
2012-11-14,21.464,21.472,20.578,20.606,725200,0
2012-11-15,20.561,20.751,20.272,20.578,519567,0
2012-11-16,20.588,20.798,20.288,20.79,519951,0
2012-11-19,20.928,21.228,20.928,21.188,588872,0
2012-11-20,21.245,21.715,21.149,21.698,553881,0
2012-11-21,21.617,21.98,21.567,21.868,580566,0
2012-11-23,22.047,22.371,21.966,22.298,293357,0
2012-11-26,22.16,22.215,21.848,22.068,514283,0
2012-11-27,22.052,22.193,21.888,21.931,577809,0
2012-11-28,21.797,22.029,21.723,21.946,483095,0
2012-11-29,21.946,22.437,21.931,22.314,711168,0
2012-11-30,22.408,22.52,22.261,22.455,640476,0
2012-12-03,22.528,22.645,22.193,22.489,545771,0
2012-12-04,22.489,22.514,22.349,22.422,309923,0
2012-12-05,22.481,22.587,22.356,22.455,415543,0
2012-12-06,22.472,22.545,22.292,22.437,353711,0
2012-12-07,22.415,22.603,22.415,22.422,332351,0
2012-12-10,22.489,22.761,22.489,22.703,346983,0
2012-12-11,22.761,23.318,22.744,23.276,640812,0
2012-12-12,23.294,23.401,23.087,23.253,473909,0
2012-12-13,23.318,23.376,23.047,23.177,393235,0
2012-12-14,23.155,23.202,22.998,23.161,352498,0
2012-12-17,22.965,22.973,22.314,22.333,992084,0
2012-12-18,22.135,22.16,21.782,21.872,986618,0
2012-12-19,21.723,22.2,21.61,22.037,696307,0
2012-12-20,21.931,22.135,21.857,22.125,404954,0
2012-12-21,21.994,22.273,21.931,21.994,555795,0
2012-12-24,21.946,22.125,21.896,22.013,176045,0
2012-12-26,22.004,22.004,21.708,21.822,175067,0
2012-12-27,21.848,21.922,21.386,21.765,479506,0
2012-12-28,21.601,21.715,21.527,21.583,370928,0
2012-12-31,21.592,21.97,21.559,21.797,610535,0
2013-01-02,22.273,22.408,22.111,22.307,431931,0
2013-01-03,22.349,22.481,22.153,22.43,319948,0
2013-01-04,22.481,22.9,22.481,22.579,325520,0
2013-01-07,22.663,22.85,22.356,22.808,396446,0
2013-01-08,22.718,22.948,22.497,22.94,395623,0
2013-01-09,22.965,23.155,22.891,23.047,400208,0
2013-01-10,23.169,23.194,22.85,23.103,278800,0
2013-01-11,23.194,23.22,22.767,23.064,359550,0
2013-01-14,23.047,23.155,22.94,23.14,192961,0
2013-01-15,23.005,23.229,22.857,23.202,271826,0
2013-01-16,22.98,23.384,22.925,23.276,352456,0
2013-01-17,23.376,23.665,23.31,23.524,294356,0
2013-01-18,23.433,23.869,23.433,23.786,331635,0
2013-01-22,23.983,24.371,23.983,24.354,403235,0
2013-01-23,24.232,24.328,24.016,24.18,288323,0
2013-01-24,24.149,24.287,23.869,24,384119,0
2013-01-25,23.9,24.141,23.828,23.968,394900,0
2013-01-28,24.009,24.141,23.853,23.952,259540,0
2013-01-29,23.926,24.279,23.9,24.141,433423,0
2013-01-30,24.067,24.279,24.033,24.194,220053,0
2013-01-31,24.033,24.188,23.934,23.943,366596,0
2013-02-01,24.025,24.204,23.943,24.016,450866,0
2013-02-04,23.853,24.016,23.697,23.958,526250,0
2013-02-05,23.909,24.123,23.836,23.983,327579,0
2013-02-06,23.869,24.049,23.853,23.976,250348,0
2013-02-07,23.926,23.976,23.778,23.892,305462,0
2013-02-08,23.771,24.188,23.712,24.067,268154,0
2013-02-11,24.049,24.287,23.853,24.165,264226,0
2013-02-12,24.059,24.569,24.049,24.354,375943,0
2013-02-13,24.434,24.623,24.346,24.591,290673,0
2013-02-14,24.615,24.615,23.524,23.704,795264,0
2013-02-15,23.556,23.918,23.49,23.614,349666,0
2013-02-19,23.549,23.665,23.415,23.637,320564,0
2013-02-20,23.475,23.665,23.294,23.31,394642,0
2013-02-21,23.268,23.351,23.072,23.237,386120,0
2013-02-22,23.246,23.606,23.185,23.524,422199,0
2013-02-25,23.615,23.666,22.891,22.916,609729,0
2013-02-26,22.932,23.033,22.559,22.841,630296,0
2013-02-27,22.817,23.34,22.759,23.34,360544,0
2013-02-28,23.298,23.431,23.025,23.207,417822,0
2013-03-01,23.165,23.189,22.882,22.957,482061,0
2013-03-04,22.882,22.925,22.681,22.908,605382,0
2013-03-05,23.074,23.298,23.007,23.081,506622,0
2013-03-06,23.157,23.25,23.033,23.106,385056,0
2013-03-07,23.216,23.224,23.007,23.173,279628,0
2013-03-08,23.349,23.391,23.015,23.157,335033,0
2013-03-11,23.09,23.125,22.824,23.058,522331,0
2013-03-12,23.058,23.257,22.916,23.207,420307,0
2013-03-13,23.224,23.323,22.824,22.981,383253,0
2013-03-14,22.991,23.281,22.94,23.281,280692,0
2013-03-15,23.281,23.556,23.207,23.404,529528,0
2013-03-18,23.189,23.374,22.974,22.991,297430,0
2013-03-19,22.981,23.151,22.807,22.94,244264,0
2013-03-20,23.142,23.25,22.925,23.04,281403,0
2013-03-21,23.058,23.066,22.66,22.7,282254,0
2013-03-22,22.782,22.799,22.583,22.759,465405,0
2013-03-25,22.874,22.916,22.208,22.41,493532,0
2013-03-26,22.599,22.681,22.41,22.65,393164,0
2013-03-27,22.531,22.531,22.175,22.233,429981,0
2013-03-28,22.252,22.765,22.175,22.708,407264,0
2013-04-01,22.708,22.791,22.367,22.41,353197,0
2013-04-02,22.509,23.015,22.466,22.965,581957,0
2013-04-03,22.949,22.974,22.243,22.367,437067,0
2013-04-04,22.367,22.475,21.899,22.043,536973,0
2013-04-05,21.643,21.794,21.252,21.717,1237350,0
2013-04-08,21.636,22.273,21.393,22.224,1433773,0
2013-04-09,22.3,22.517,22.058,22.374,881579,0
2013-04-10,22.531,22.891,22.417,22.841,471024,0
2013-04-11,22.965,22.965,22.608,22.75,327549,0
2013-04-12,22.65,22.7,22.417,22.666,603723,0
2013-04-15,22.334,22.666,21.693,21.717,921806,0
2013-04-16,21.859,22.523,21.71,22.492,614073,0
2013-04-17,22.292,22.367,21.8,22.133,553754,0
2013-04-18,22.307,22.432,21.652,21.71,626811,0
2013-04-19,21.767,22.026,21.435,21.974,521103,0
2013-04-22,22.018,22.043,21.583,21.583,1023793,0
2013-04-23,21.735,22.269,21.643,22.208,516305,0
2013-04-24,22.252,22.466,22.067,22.401,283175,0
2013-04-25,22.44,22.681,22.392,22.615,281074,0
2013-04-26,22.583,22.742,22.501,22.633,363686,0
2013-04-29,22.666,22.999,22.615,22.949,264628,0
2013-04-30,23.007,23.564,22.65,23.458,732305,0
2013-05-01,23.413,23.549,23.257,23.367,444449,0
2013-05-02,23.349,24.248,23.273,23.923,779677,0
2013-05-03,24.164,24.62,24.081,24.132,532128,0
2013-05-06,24.213,24.372,24.132,24.339,258922,0
2013-05-07,24.305,24.638,24.24,24.365,493371,0
2013-05-08,24.264,24.664,24.233,24.538,319776,0
2013-05-09,24.596,24.596,23.849,24.122,439600,0
2013-05-10,24.066,24.381,23.964,24.305,552543,0
2013-05-13,24.339,24.673,24.14,24.489,458063,0
2013-05-14,24.473,24.613,24.24,24.305,398264,0
2013-05-15,24.223,24.33,24.048,24.248,271737,0
2013-05-16,24.188,24.421,24.105,24.233,332356,0
2013-05-17,23.915,24.356,23.832,24.264,470591,0
2013-05-20,24.194,24.465,24.194,24.288,128359,0
2013-05-21,24.365,24.763,24.264,24.547,424763,0
2013-05-22,24.528,24.956,24.356,24.613,591212,0
2013-05-23,24.313,24.721,24.305,24.688,543906,0
2013-05-24,24.594,24.627,24.181,24.343,541894,0
2013-05-28,24.4,24.738,24.258,24.503,766640,0
2013-05-29,24.377,25.143,24.25,24.983,522612,0
2013-05-30,25.09,25.411,25.006,25.259,421254,0
2013-05-31,25.06,25.205,24.642,24.652,590082,0
2013-06-03,24.688,24.93,24.672,24.881,440114,0
2013-06-04,24.881,24.967,24.333,24.602,665901,0
2013-06-05,24.434,24.516,24.013,24.141,524064,0
2013-06-06,24.096,24.317,23.938,24.234,534726,0
2013-06-07,24.384,25.041,24.282,24.93,450987,0
2013-06-10,25.006,25.175,24.805,25.033,236231,0
2013-06-11,24.729,25.033,24.508,24.662,406456,0
2013-06-12,24.881,24.905,24.384,24.478,320730,0
2013-06-13,24.508,25.015,24.325,24.881,350138,0
2013-06-14,24.866,25.006,24.655,24.814,306475,0
2013-06-17,25.025,25.301,24.93,25.051,368048,0
2013-06-18,25.074,25.504,24.897,25.285,293903,0
2013-06-19,25.362,25.528,25.006,25.135,433459,0
2013-06-20,24.711,25.421,24.645,25.041,735232,0
2013-06-21,24.875,24.915,24.022,24.377,1085447,0
2013-06-24,23.971,24.105,23.668,23.963,734643,0
2013-06-25,24.03,24.392,23.753,24.25,725711,0
2013-06-26,24.503,24.797,24.4,24.579,438428,0
2013-06-27,24.695,25.033,24.618,24.797,401470,0
2013-06-28,24.721,25.158,24.636,24.949,341939,0
2013-07-01,25.099,25.219,24.975,25.059,187282,0
2013-07-02,24.856,25.033,24.788,24.989,291972,0
2013-07-03,24.959,24.967,24.68,24.905,126770,0
2013-07-05,25.099,25.269,24.875,25.219,285787,0
2013-07-08,25.377,25.573,25.301,25.521,397538,0
2013-07-09,25.766,26.069,25.698,26.053,1414059,0
2013-07-10,26.119,26.817,25.916,26.659,689589,0
2013-07-11,26.963,27.073,26.467,26.8,386394,0
2013-07-12,26.807,26.909,26.582,26.65,245441,0
2013-07-15,26.676,26.954,26.64,26.64,254886,0
2013-07-16,26.64,26.715,26.363,26.557,414465,0
2013-07-17,26.659,26.76,26.505,26.582,655919,0
2013-07-18,26.659,27.129,26.65,27.037,469695,0
2013-07-19,27.054,27.206,26.87,27.121,369210,0
2013-07-22,27.121,27.373,27.121,27.373,458452,0
2013-07-23,27.499,27.727,27.316,27.416,235053,0
2013-07-24,27.458,27.762,27.391,27.499,251361,0
2013-07-25,27.458,27.61,27.333,27.517,195944,0
2013-07-26,27.408,27.61,27.341,27.584,218761,0
2013-07-29,27.544,27.569,27.24,27.382,259718,0
2013-07-30,27.373,27.475,27.019,27.138,343361,0
2013-07-31,27.222,27.535,27.222,27.333,448203,0
2013-08-01,27.408,27.508,27.138,27.281,463185,0
2013-08-02,27.129,27.173,26.8,27.028,311205,0
2013-08-05,27.012,27.096,26.826,27.003,148190,0
2013-08-06,27.003,27.08,26.8,26.945,343372,0
2013-08-07,26.715,26.715,26.432,26.64,321777,0
2013-08-08,27.357,27.789,27.206,27.576,648326,0
2013-08-09,27.458,27.781,27.433,27.703,357299,0
2013-08-12,27.584,27.61,27.307,27.452,991505,0
2013-08-13,27.373,27.669,27.349,27.636,265720,0
2013-08-14,27.592,27.643,27.382,27.56,166983,0
2013-08-15,27.307,27.382,27.028,27.271,276716,0
2013-08-16,27.112,27.619,27.112,27.535,248309,0
2013-08-19,27.527,27.527,27.121,27.156,218550,0
2013-08-20,27.045,27.206,26.91,27.003,263410,0
2013-08-21,26.843,26.894,26.263,26.55,375476,0
2013-08-22,26.541,26.778,26.439,26.723,168833,0
2013-08-23,26.786,26.902,26.557,26.861,286081,0
2013-08-26,26.933,26.942,26.593,26.633,228550,0
2013-08-27,26.423,26.432,26.013,26.209,438830,0
2013-08-28,26.209,26.209,25.817,25.834,269566,0
2013-08-29,25.766,26.058,25.554,25.784,378666,0
2013-08-30,25.844,26.15,25.826,25.91,445593,0
2013-09-03,26.159,26.482,25.937,26.066,264608,0
2013-09-04,26.125,26.458,26.013,26.277,541985,0
2013-09-05,26.348,26.67,26.27,26.633,331161,0
2013-09-06,26.951,27.071,26.727,26.959,338194,0
2013-09-09,27.111,27.308,27.018,27.155,216381,0
2013-09-10,27.298,27.547,27.25,27.436,258270,0
2013-09-11,27.494,27.793,27.401,27.683,237982,0
2013-09-12,27.665,27.7,27.469,27.633,494539,0
2013-09-13,27.623,27.801,27.478,27.521,144832,0
2013-09-16,27.825,27.963,27.639,27.648,218108,0
2013-09-17,27.675,27.845,27.639,27.788,296594,0
2013-09-18,27.825,27.963,27.588,27.732,291197,0
2013-09-19,27.759,27.768,27.147,27.263,302227,0
2013-09-20,27.213,27.317,26.839,26.874,292109,0
2013-09-23,26.914,27.062,26.804,26.966,229553,0
2013-09-24,26.984,27.111,26.858,26.966,221455,0
2013-09-25,27,27.196,26.951,27.071,172234,0
2013-09-26,27.043,27.384,27.027,27.263,236517,0
2013-09-27,27.263,27.564,27.206,27.511,177378,0
2013-09-30,27.384,27.539,27.172,27.222,261946,0
2013-10-01,27.232,27.393,27.12,27.282,187341,0
2013-10-02,27.164,27.18,26.976,27.103,97617,0
2013-10-03,27.035,27.187,26.907,27.027,152350,0
2013-10-04,26.976,27.24,26.924,27.206,106461,0
2013-10-07,26.899,27.25,26.883,27.079,239097,0
2013-10-08,27.095,27.213,26.711,26.804,160345,0
2013-10-09,26.782,26.924,26.584,26.782,118251,0
2013-10-10,26.984,27.436,26.966,27.308,229510,0
2013-10-11,27.393,27.825,27.326,27.759,106772,0
2013-10-14,27.665,27.778,27.461,27.732,86410,0
2013-10-15,27.75,27.98,27.555,27.768,131884,0
2013-10-16,27.853,27.998,27.724,27.903,134118,0
2013-10-17,27.921,28.201,27.845,28.15,124729,0
2013-10-18,28.177,28.34,28.108,28.303,118125,0
2013-10-21,28.279,28.618,28.236,28.609,232685,0
2013-10-22,28.739,28.901,28.626,28.765,232785,0
2013-10-23,28.56,28.609,28.218,28.356,146804,0
2013-10-24,28.236,28.389,28.074,28.253,123857,0
2013-10-25,28.209,28.271,28.108,28.236,107256,0
2013-10-28,28.228,28.389,28.16,28.253,175774,0
2013-10-29,28.356,28.739,28.33,28.663,146770,0
2013-10-30,28.71,28.782,28.543,28.654,159596,0
2013-10-31,28.789,29.096,28.663,28.663,210723,0
2013-11-01,28.747,28.901,28.68,28.774,202608,0
2013-11-04,28.875,28.916,28.747,28.866,104381,0
2013-11-05,28.694,28.739,28.286,28.694,232597,0
2013-11-06,28.789,29.001,28.626,28.916,605417,0
2013-11-07,29.104,29.725,29.079,29.514,755361,0
2013-11-08,29.514,30.246,29.487,30.039,1369705,0
2013-11-11,30.134,30.203,29.624,29.658,1389490,0
2013-11-12,29.658,30.039,29.531,29.607,1395511,0
2013-11-13,29.487,29.937,29.42,29.819,1280819,0
2013-11-14,29.912,30.039,29.649,29.964,1268118,0
2013-11-15,30.039,30.347,30.031,30.076,1297816,0
2013-11-18,30.287,30.909,30.16,30.543,1436924,0
2013-11-19,30.392,30.934,30.362,30.51,1309066,0
2013-11-20,30.585,30.748,30.408,30.57,1546554,0
2013-11-21,30.486,30.628,30.323,30.417,1395972,0
2013-11-22,30.433,30.9,30.347,30.808,1607203,0
2013-11-25,30.917,30.917,30.567,30.609,726270,0
2013-11-26,30.6,30.636,30.18,30.343,708116,0
2013-11-27,30.127,30.396,30.112,30.118,446076,0
2013-11-29,29.937,30.428,29.921,30.086,234409,0
2013-12-02,29.672,30.35,29.646,30.163,430513,0
2013-12-03,30.049,30.049,29.449,29.707,433581,0
2013-12-04,29.586,29.698,29.112,29.406,495887,0
2013-12-05,29.31,29.689,29.296,29.362,524056,0
2013-12-06,29.552,29.912,29.518,29.8,264402,0
2013-12-09,29.818,30.095,29.75,29.777,265261,0
2013-12-10,29.818,29.842,29.612,29.732,162378,0
2013-12-11,29.905,29.984,29.121,29.155,407064,0
2013-12-12,29.191,29.267,28.854,28.948,370001,0
2013-12-13,28.978,29.217,28.778,29.096,218173,0
2013-12-16,29.191,29.741,29.191,29.337,425427,0
2013-12-17,29.396,29.439,29.072,29.096,2469978,0
2013-12-18,29.078,29.586,28.996,29.303,395528,0
2013-12-19,29.296,29.905,29.207,29.809,273568,0
2013-12-20,29.889,30.127,29.809,29.912,361832,0
2013-12-23,30.163,30.18,29.921,29.984,214588,0
2013-12-24,29.974,30.3,29.974,30.206,109490,0
2013-12-26,30.213,30.213,30.068,30.135,95963,0
2013-12-27,30.18,30.53,30.112,30.358,266138,0
2013-12-30,30.318,30.437,30.18,30.414,203807,0
2013-12-31,30.437,30.601,30.351,30.387,160770,0
2014-01-02,30.318,30.377,29.604,29.785,288001,0
2014-01-03,29.921,30.009,29.777,29.842,216939,0
2014-01-06,29.818,29.818,29.439,29.636,257262,0
2014-01-07,29.604,29.656,29.182,29.191,404764,0
2014-01-08,29.191,29.758,29.104,29.741,455552,0
2014-01-09,29.777,30.273,29.509,30.112,398907,0
2014-01-10,29.889,30.231,29.689,30.112,362941,0
2014-01-13,30.086,30.3,29.758,29.912,549203,0
2014-01-14,29.842,29.937,29.449,29.576,266553,0
2014-01-15,29.518,30.127,29.381,30.016,239066,0
2014-01-16,30.016,30.282,29.75,30.231,2648784,0
2014-01-17,30.154,30.223,30.039,30.112,220699,0
2014-01-21,30.154,30.309,30.103,30.118,220647,0
2014-01-22,30.144,30.291,29.912,29.992,201352,0
2014-01-23,29.852,30.016,29.636,29.741,330445,0
2014-01-24,29.576,29.656,28.528,28.631,415568,0
2014-01-27,28.726,28.873,28.031,28.047,618527,0
2014-01-28,28.047,28.547,28.047,28.427,332456,0
2014-01-29,28.209,28.271,27.875,28.003,388004,0
2014-01-30,28.209,28.512,28.107,28.45,457243,0
2014-01-31,27.978,28.442,27.875,28.341,379712,0
2014-02-03,28.459,28.537,27.316,27.455,522895,0
2014-02-04,27.487,27.791,27.384,27.47,338004,0
2014-02-05,27.401,28.047,27.256,27.968,462404,0
2014-02-06,28.021,28.837,27.867,28.648,570149,0
2014-02-07,28.958,29.063,28.684,28.922,249631,0
2014-02-10,28.914,28.987,28.537,28.803,268785,0
2014-02-11,28.845,29.182,28.698,29.017,282961,0
2014-02-12,29.155,29.636,29.131,29.345,353299,0
2014-02-13,29.207,30.264,29.008,30.068,473113,0
2014-02-14,30.058,30.55,29.842,30.421,297961,0
2014-02-18,30.55,30.756,30.428,30.626,269758,0
2014-02-19,30.514,30.739,30.404,30.55,296954,0
2014-02-20,30.482,30.781,30.462,30.576,265456,0
2014-02-21,30.482,30.887,30.454,30.773,263354,0
2014-02-24,30.901,31.141,30.618,30.756,304384,0
2014-02-25,30.714,30.731,30.336,30.462,280132,0
2014-02-26,30.428,30.698,29.978,30.1,558644,0
2014-02-27,30.012,30.177,29.802,30.115,521319,0
2014-02-28,30.186,30.62,30.044,30.108,557392,0
2014-03-03,29.787,30.141,29.646,30.124,250555,0
2014-03-04,30.334,30.507,30.237,30.437,753017,0
2014-03-05,30.404,30.648,30.272,30.601,222732,0
2014-03-06,30.648,30.794,30.524,30.759,198196,0
2014-03-07,30.724,30.75,30.272,30.357,275935,0
2014-03-10,30.272,30.342,30.044,30.132,214338,0
2014-03-11,30.168,30.342,30.004,30.132,205400,0
2014-03-12,29.933,30.237,29.751,30.194,141631,0
2014-03-13,30.256,30.376,29.845,29.996,215046,0
2014-03-14,29.845,29.949,29.576,29.673,144022,0
2014-03-17,29.802,30.073,29.708,29.941,177469,0
2014-03-18,30.021,30.263,29.864,29.908,309682,0
2014-03-19,29.769,29.933,29.412,29.559,211089,0
2014-03-20,29.499,30.159,29.369,30.082,225955,0
2014-03-21,30.194,30.326,30.021,30.082,291538,0
2014-03-24,30.22,30.413,29.915,30.334,282297,0
2014-03-25,30.482,30.568,30.263,30.395,284668,0
2014-03-26,30.472,30.601,30.177,30.177,192542,0
2014-03-27,30.141,30.237,29.925,30.228,209033,0
2014-03-28,30.22,30.514,29.949,30.044,163024,0
2014-03-31,30.256,30.413,30.044,30.092,286173,0
2014-04-01,30.186,30.366,30.028,30.108,291505,0
2014-04-02,30.141,30.186,30.004,30.082,276173,0
2014-04-03,30.1,30.132,29.779,29.855,276320,0
2014-04-04,29.986,30.141,29.509,29.567,193283,0
2014-04-07,29.421,29.43,28.893,28.893,264271,0
2014-04-08,28.996,29.48,28.854,29.159,277064,0
2014-04-09,29.186,29.636,29.125,29.576,166747,0
2014-04-10,29.656,29.665,29.003,29.047,202939,0
2014-04-11,28.811,28.821,28.413,28.552,223960,0
2014-04-14,28.795,28.803,28.221,28.282,241229,0
2014-04-15,28.24,28.376,28.048,28.291,265671,0
2014-04-16,28.464,28.683,28.376,28.629,259001,0
2014-04-17,28.725,29.273,28.691,29.074,170511,0
2014-04-21,29.066,29.204,28.95,29.091,121700,0
2014-04-22,29.195,29.204,28.909,29.038,181316,0
2014-04-23,29.107,29.212,28.909,29.134,200974,0
2014-04-24,29.204,29.245,29.028,29.125,117643,0
2014-04-25,28.996,29.074,28.676,28.691,195239,0
2014-04-28,28.831,28.838,28.423,28.838,168002,0
2014-04-29,28.97,29.324,28.941,29.324,167176,0
2014-04-30,29.229,29.447,29.204,29.403,140244,0
2014-05-01,29.359,29.646,29.334,29.543,127313,0
2014-05-02,29.534,29.873,29.534,29.636,156395,0
2014-05-05,29.543,29.899,29.283,29.81,177774,0
2014-05-06,29.82,30.012,29.779,29.958,337559,0
2014-05-07,30.004,30.194,29.69,30.028,256052,0
2014-05-08,30.1,30.707,30.073,30.349,186052,0
2014-05-09,30.15,30.272,29.81,29.958,168991,0
2014-05-12,30.1,30.194,29.892,30.132,141649,0
2014-05-13,30.063,30.203,29.958,30.159,95944,0
2014-05-14,30.1,30.108,29.908,29.996,171723,0
2014-05-15,29.933,30.012,29.264,29.646,283934,0
2014-05-16,29.646,29.733,29.43,29.576,116616,0
2014-05-19,29.438,29.596,29.334,29.567,61129,0
2014-05-20,29.48,29.673,29.151,29.273,148558,0
2014-05-21,29.324,29.517,29.273,29.48,154540,0
2014-05-22,29.48,29.769,29.308,29.636,185614,0
2014-05-23,29.752,29.795,29.497,29.682,229990,0
2014-05-27,29.935,30.097,29.858,30.077,176483,0
2014-05-28,29.944,30.008,29.646,29.885,254274,0
2014-05-29,30.008,30.008,29.471,29.673,246516,0
2014-05-30,29.7,29.848,29.437,29.725,321600,0
2014-06-02,29.673,29.803,29.566,29.743,224809,0
2014-06-03,29.629,30.183,29.629,30.174,702781,0
2014-06-04,30.039,30.542,29.885,30.508,238430,0
2014-06-05,30.508,30.753,30.375,30.718,238820,0
2014-06-06,30.672,30.727,30.472,30.672,118752,0
2014-06-09,30.64,31.106,30.603,30.974,182371,0
2014-06-10,30.887,31.024,30.736,30.982,118087,0
2014-06-11,30.918,31.016,30.772,30.91,131884,0
2014-06-12,30.91,30.937,30.727,30.869,152736,0
2014-06-13,30.869,31.211,30.753,31.115,188080,0
2014-06-16,30.991,31.368,30.991,31.35,268717,0
2014-06-17,31.263,31.607,31.097,31.454,816043,0
2014-06-18,31.395,31.56,31.203,31.56,358921,0
2014-06-19,31.639,31.639,31.271,31.35,133085,0
2014-06-20,31.533,31.807,31.517,31.798,211589,0
2014-06-23,31.712,31.87,31.631,31.842,163634,0
2014-06-24,31.755,31.895,31.598,31.693,176783,0
2014-06-25,31.666,31.965,31.622,31.895,172564,0
2014-06-26,32.052,32.176,31.666,32.14,249814,0
2014-06-27,32.13,32.368,32.062,32.341,131726,0
2014-06-30,32.236,32.378,32.113,32.236,183238,0
2014-07-01,32.272,32.65,32.194,32.502,129177,0
2014-07-02,32.291,32.719,32.291,32.686,233214,0
2014-07-03,32.844,33.09,32.737,33.009,134067,0
2014-07-07,32.922,32.94,32.599,32.799,153357,0
2014-07-08,32.712,32.712,32.388,32.657,159959,0
2014-07-09,32.65,32.949,32.527,32.834,161042,0
2014-07-10,32.396,33.009,32.262,32.976,219343,0
2014-07-11,32.807,32.807,32.492,32.527,143303,0
2014-07-14,32.64,32.896,32.625,32.773,156558,0
2014-07-15,32.719,33.009,32.719,32.826,160955,0
2014-07-16,32.958,33.537,32.896,33.502,266463,0
2014-07-17,33.37,33.416,33.142,33.186,240348,0
2014-07-18,33.256,33.721,33.113,33.573,185001,0
2014-07-21,33.343,33.458,33.212,33.416,134768,0
2014-07-22,33.406,33.429,33.186,33.282,178635,0
2014-07-23,33.311,33.439,33.113,33.388,152863,0
2014-07-24,33.424,33.537,33.311,33.494,105605,0
2014-07-25,33.458,33.853,33.424,33.625,146020,0
2014-07-28,33.582,33.792,33.511,33.738,210079,0
2014-07-29,33.747,33.774,33.467,33.678,188909,0
2014-07-30,33.705,34.116,33.65,34.082,290230,0
2014-07-31,33.89,34.098,33.448,33.485,304861,0
2014-08-01,33.424,33.52,32.896,33.018,155038,0
2014-08-04,33.186,33.582,33.027,33.544,93185,0
2014-08-05,33.221,33.221,32.719,32.967,274420,0
2014-08-06,32.747,33.159,32.667,33.09,143449,0
2014-08-07,33.467,33.721,32.099,32.245,360486,0
2014-08-08,32.024,32.492,31.815,32.351,511698,0
2014-08-11,32.545,32.64,32.438,32.527,166427,0
2014-08-12,32.51,32.773,32.341,32.456,192741,0
2014-08-13,32.59,32.631,32.262,32.262,210514,0
2014-08-14,32.332,32.712,32.332,32.657,138115,0
2014-08-15,32.844,32.913,32.22,32.625,155195,0
2014-08-18,32.719,32.904,32.719,32.747,96197,0
2014-08-19,32.737,32.922,32.65,32.657,199409,0
2014-08-20,32.676,32.976,32.599,32.719,189631,0
2014-08-21,32.615,33.326,32.615,33.237,242959,0
2014-08-22,33.221,33.326,33,33.105,169439,0
2014-08-25,33.23,33.23,32.912,33.09,197198,0
2014-08-26,33.17,33.196,32.956,33.044,189989,0
2014-08-27,33.017,33.318,32.975,33.294,151161,0
2014-08-28,33.17,33.303,32.947,32.999,174887,0
2014-08-29,32.991,32.991,32.654,32.975,196994,0
2014-09-02,32.884,33.23,32.796,33.178,209941,0
2014-09-03,33.303,33.701,33.258,33.539,206644,0
2014-09-04,33.656,33.799,33.613,33.692,262818,0
2014-09-05,33.664,33.736,33.399,33.539,176386,0
2014-09-08,33.433,33.648,33.363,33.603,188683,0
2014-09-09,33.391,33.603,33.196,33.524,235524,0
2014-09-10,33.452,33.648,33.363,33.524,312505,0
2014-09-11,33.363,33.418,33.123,33.142,165010,0
2014-09-12,33.081,33.524,33.026,33.497,221436,0
2014-09-15,33.452,33.692,33.409,33.621,226840,0
2014-09-16,33.63,33.869,33.497,33.791,155670,0
2014-09-17,33.833,33.833,33.524,33.568,183249,0
2014-09-18,33.638,34.065,33.621,34.01,156612,0
2014-09-19,34.117,34.321,33.808,33.94,214359,0
2014-09-22,33.664,33.921,33.418,33.621,234842,0
2014-09-23,33.549,33.578,33.187,33.258,139176,0
2014-09-24,33.123,33.353,32.832,33.303,163490,0
2014-09-25,33.152,33.152,32.245,32.512,275104,0
2014-09-26,32.433,32.938,32.22,32.823,183965,0
2014-09-29,32.449,32.761,32.318,32.574,127090,0
2014-09-30,32.486,32.495,32.031,32.157,212763,0
2014-10-01,32.157,32.185,31.804,31.945,279948,0
2014-10-02,32,32.08,31.387,31.795,293327,0
2014-10-03,31.786,32.071,31.554,31.68,332858,0
2014-10-06,31.847,32.311,31.811,32.167,211358,0
2014-10-07,32.129,32.194,31.546,31.582,262203,0
2014-10-08,31.582,31.945,31.174,31.883,256395,0
2014-10-09,31.839,31.875,30.98,31.21,255127,0
2014-10-10,31.155,31.35,30.502,30.517,257901,0
2014-10-13,30.544,30.802,30.084,30.094,110783,0
2014-10-14,29.996,30.154,29.648,29.784,260275,0
2014-10-15,29.375,29.375,28.31,28.859,505773,0
2014-10-16,28.142,29.614,27.947,29.188,433479,0
2014-10-17,29.534,30.163,29.463,29.958,285176,0
2014-10-20,29.978,30.021,29.551,29.89,263367,0
2014-10-21,30.199,31.077,29.932,30.875,319467,0
2014-10-22,30.817,31.005,30.296,30.385,382607,0
2014-10-23,30.704,31.014,30.534,30.685,283427,0
2014-10-24,30.767,31.041,30.606,30.906,244502,0
2014-10-27,30.784,30.915,30.66,30.722,270517,0
2014-10-28,30.855,31.226,30.775,31.155,247541,0
2014-10-29,31.281,31.35,30.704,31.105,200189,0
2014-10-30,30.997,31.563,30.892,31.218,187019,0
2014-10-31,31.546,31.983,31.431,31.563,232445,0
2014-11-03,31.405,31.536,30.845,31.068,309859,0
2014-11-04,30.923,31.184,30.865,31.031,221133,0
2014-11-05,31.128,31.945,30.988,31.582,400257,0
2014-11-06,31.795,31.901,30.588,30.739,472352,0
2014-11-07,30.963,31.405,30.953,31.369,439908,0
2014-11-10,31.475,31.867,31.44,31.829,285584,0
2014-11-11,31.935,32.185,31.82,32.007,275811,0
2014-11-12,31.963,32.318,31.919,32.282,242974,0
2014-11-13,32.449,32.449,31.992,32.088,301500,0
2014-11-14,32.139,32.495,32.139,32.361,191349,0
2014-11-17,32.22,32.62,32.22,32.449,251725,0
2014-11-18,32.554,32.701,32.477,32.603,163086,0
2014-11-19,32.564,32.564,32.334,32.406,243170,0
2014-11-20,32.39,32.635,32.326,32.628,191242,0
2014-11-21,32.92,32.991,32.691,32.761,286563,0
2014-11-24,32.931,33.136,32.68,32.958,257511,0
2014-11-25,33.011,33.43,33.011,33.191,363412,0
2014-11-26,33.243,33.522,33.146,33.416,195318,0
2014-11-28,33.183,33.477,33.183,33.43,152782,0
2014-12-01,33.37,33.711,33.146,33.548,284131,0
2014-12-02,33.548,33.548,33.101,33.208,276172,0
2014-12-03,33.164,34.094,33.011,34.032,402355,0
2014-12-04,33.656,33.995,33.44,33.522,386932,0
2014-12-05,33.495,34.041,33.469,33.835,304122,0
2014-12-08,33.711,33.755,33.002,33.227,365015,0
2014-12-09,32.824,33.164,32.653,33.117,312348,0
2014-12-10,32.824,32.922,31.926,32.223,374018,0
2014-12-11,32,32.653,31.954,32.411,295893,0
2014-12-12,32.063,32.287,31.632,31.721,411954,0
2014-12-15,31.65,31.954,31.059,31.426,391513,0
2014-12-16,31.212,31.92,31.205,31.462,745107,0
2014-12-17,31.533,31.946,31.237,31.696,423834,0
2014-12-18,32.16,32.519,31.418,31.839,675812,0
2014-12-19,31.811,32.357,31.668,32.17,514299,0
2014-12-22,32.198,32.348,31.75,31.794,335188,0
2014-12-23,31.839,32.547,31.776,32.446,306830,0
2014-12-24,32.601,32.796,32.315,32.502,216407,0
2014-12-26,32.644,32.715,32.492,32.519,68902,0
2014-12-29,32.582,32.761,32.43,32.708,231507,0
2014-12-30,32.661,32.885,32.511,32.661,241607,0
2014-12-31,32.788,32.885,32.208,32.287,342945,0
2015-01-02,32.179,32.456,31.759,32.017,397516,0
2015-01-05,31.82,31.91,31.148,31.436,371473,0
2015-01-06,31.285,31.285,30.254,30.272,535906,0
2015-01-07,30.576,31.05,30.379,30.765,397611,0
2015-01-08,31.078,31.426,30.621,30.864,1003799,0
2015-01-09,30.755,30.801,30.112,30.327,292314,0
2015-01-12,30.218,30.218,29.449,29.957,514654,0
2015-01-13,30.145,30.513,29.619,29.922,409219,0
2015-01-14,29.473,29.538,28.339,28.526,750900,0
2015-01-15,28.732,28.751,27.998,27.998,759712,0
2015-01-16,27.836,28.177,27.785,28.007,565284,0
2015-01-20,28.4,28.4,27.666,27.755,539465,0
2015-01-21,27.826,27.952,27.29,27.542,661126,0
2015-01-22,27.648,28.597,27.648,28.446,557538,0
2015-01-23,28.454,28.794,28.356,28.4,618971,0
2015-01-26,28.382,28.535,28.078,28.24,274922,0
2015-01-27,27.907,28.096,27.552,27.817,582912,0
2015-01-28,28.007,28.382,27.47,27.479,481085,0
2015-01-29,27.523,27.8,27.058,27.685,473164,0
2015-01-30,27.129,28.096,26.852,27.371,594445,0
2015-02-02,27.836,28.919,27.612,28.679,873468,0
2015-02-03,28.886,30.021,28.751,29.87,1093336,0
2015-02-04,29.69,29.851,29.312,29.483,693379,0
2015-02-05,29.681,30.004,29.395,29.457,668665,0
2015-02-06,29.547,29.824,29.358,29.53,579049,0
2015-02-09,29.403,30.013,29.403,29.948,526721,0
2015-02-10,29.725,30.056,29.573,30.004,690903,0
2015-02-11,29.977,30.095,29.654,29.708,785078,0
2015-02-12,28.742,29.289,27.503,28.114,1659749,0
2015-02-13,28.15,28.275,27.657,28.033,1147834,0
2015-02-17,28.124,28.4,27.998,28.4,722318,0
2015-02-18,28.124,28.429,28.025,28.211,638147,0
2015-02-19,27.97,28.356,27.826,28.187,440532,0
2015-02-20,28.114,28.446,27.989,28.409,565684,0
2015-02-23,28.472,28.472,27.532,27.686,737071,0
2015-02-24,27.632,28.438,27.632,28.291,782505,0
2015-02-25,28.464,28.527,28.165,28.247,500777,0
2015-02-26,28.201,28.201,27.639,27.677,673330,0
2015-02-27,27.677,28.31,27.677,27.911,896462,0
2015-03-02,27.902,28.02,27.686,27.974,543714,0
2015-03-03,28.074,28.074,27.677,27.857,719391,0
2015-03-04,27.695,28.291,27.486,28.193,522290,0
2015-03-05,28.264,28.573,28.084,28.419,656121,0
2015-03-06,28.138,28.952,28.138,28.455,625425,0
2015-03-09,28.518,28.591,28.147,28.319,474920,0
2015-03-10,28.084,28.138,27.551,27.593,485300,0
2015-03-11,27.568,27.984,27.451,27.729,433842,0
2015-03-12,28.02,28.69,28.02,28.5,521519,0
2015-03-13,28.301,28.446,27.893,28.209,1052756,0
2015-03-16,28.229,28.992,28.229,28.736,541065,0
2015-03-17,28.682,28.782,28.255,28.697,460234,0
2015-03-18,28.518,29.116,28.363,28.933,461561,0
2015-03-19,28.555,28.726,28.291,28.429,602126,0
2015-03-20,28.799,29.632,28.745,29.46,626198,0
2015-03-23,29.55,29.74,29.089,29.179,490490,0
2015-03-24,29.232,29.524,28.982,29.433,527700,0
2015-03-25,29.55,29.55,28.852,28.962,417833,0
2015-03-26,29.098,29.207,28.582,28.79,514783,0
2015-03-27,28.716,29.015,28.038,28.111,512574,0
2015-03-30,28.093,28.49,27.93,27.964,920913,0
2015-03-31,27.777,28.247,27.468,27.911,1145316,0
2015-04-01,27.839,28.055,27.612,27.829,755391,0
2015-04-02,27.82,28.372,27.802,28.229,365713,0
2015-04-06,28.372,28.754,28.255,28.4,457585,0
2015-04-07,28.446,28.706,28.372,28.527,379802,0
2015-04-08,28.69,29.107,28.509,28.636,414743,0
2015-04-09,28.626,28.892,28.555,28.617,737458,0
2015-04-10,28.682,28.706,28.209,28.382,538633,0
2015-04-13,28.382,28.573,28.264,28.372,452505,0
2015-04-14,28.509,28.826,28.509,28.79,422251,0
2015-04-15,28.716,29.712,28.69,29.497,599561,0
2015-04-16,29.533,29.787,29.389,29.55,354551,0
2015-04-17,29.559,29.577,28.952,29.006,412533,0
2015-04-20,29.125,29.468,29.034,29.107,363073,0
2015-04-21,29.16,29.179,28.636,28.773,313468,0
2015-04-22,28.862,28.972,28.49,28.962,296337,0
2015-04-23,28.872,29.497,28.754,29.313,296701,0
2015-04-24,29.323,29.506,29.089,29.433,264913,0
2015-04-27,29.605,29.65,29.313,29.433,382719,0
2015-04-28,29.396,29.712,29.351,29.696,288199,0
2015-04-29,29.614,29.849,29.533,29.669,428875,0
2015-04-30,29.442,29.577,28.924,29.006,474920,0
2015-05-01,28.962,29.16,28.872,29.116,299352,0
2015-05-04,29.241,29.794,29.179,29.722,434838,0
2015-05-05,29.66,29.887,29.468,29.577,636137,0
2015-05-06,30.157,30.446,29.887,30.166,800826,0
2015-05-07,30.021,30.801,29.967,30.556,669810,0
2015-05-08,30.884,31.035,30.628,30.665,444445,0
2015-05-11,30.691,30.992,30.484,30.656,390340,0
2015-05-12,30.656,31.191,30.583,30.892,456556,0
2015-05-13,31.073,31.182,30.628,30.737,303105,0
2015-05-14,30.892,30.908,30.527,30.574,336563,0
2015-05-15,30.484,30.512,30.248,30.455,303793,0
2015-05-18,30.374,30.429,30.166,30.203,200540,0
2015-05-19,30.038,30.512,29.803,30.364,421258,0
2015-05-20,30.429,30.592,30.147,30.212,395528,0
2015-05-21,30.166,30.547,30.147,30.394,383051,0
2015-05-22,30.575,30.575,29.797,29.862,382970,0
2015-05-26,29.705,29.771,29.155,29.357,446088,0
2015-05-27,29.404,29.661,29.303,29.45,328169,0
2015-05-28,29.303,29.549,29.001,29.476,404733,0
2015-05-29,29.266,29.32,28.715,29.276,543453,0
2015-06-01,29.175,29.256,28.79,29.138,383317,0
2015-06-02,29.238,29.881,29.119,29.467,558080,0
2015-06-03,29.431,30.053,29.377,29.942,410044,0
2015-06-04,29.832,30.135,29.714,29.871,445308,0
2015-06-05,29.771,30.622,29.714,30.32,666706,0
2015-06-08,30.338,30.456,29.934,30.246,562776,0
2015-06-09,30.236,30.942,30.228,30.895,661015,0
2015-06-10,31.454,32.013,31.445,31.905,814606,0
2015-06-11,31.905,31.93,31.336,31.785,599408,0
2015-06-12,31.565,31.565,31.282,31.419,1345093,0
2015-06-15,31.162,31.494,31.124,31.318,417687,0
2015-06-16,31.519,31.666,31.291,31.445,465395,0
2015-06-17,31.474,31.959,31.41,31.62,544218,0
2015-06-18,31.821,31.94,31.611,31.629,436901,0
2015-06-19,31.244,31.527,30.831,30.88,669217,0
2015-06-22,30.98,31.282,30.914,31.051,389631,0
2015-06-23,31.1,31.584,30.952,31.464,987477,0
2015-06-24,31.401,31.657,31.133,31.604,444434,0
2015-06-25,31.795,32.179,31.704,31.921,2595862,0
2015-06-26,31.859,32.022,31.666,31.94,643780,0
2015-06-29,31.503,31.527,30.641,30.77,2496517,0
2015-06-30,31.081,31.272,30.513,30.594,544789,0
2015-07-01,30.851,31.081,30.65,30.732,244759,0
2015-07-02,30.438,30.659,30.201,30.529,420853,0
2015-07-06,30.092,30.456,30.062,30.211,494654,0
2015-07-07,29.982,30.201,29.404,30.154,558190,0
2015-07-08,29.852,29.991,29.577,29.781,473583,0
2015-07-09,30.118,30.211,29.559,29.605,455349,0
2015-07-10,29.915,30.264,29.862,30.246,412447,0
2015-07-13,30.283,30.529,30.163,30.438,551639,0
2015-07-14,30.364,30.465,30.144,30.447,305815,0
2015-07-15,30.384,30.495,30.034,30.384,343096,0
2015-07-16,30.603,30.659,30.255,30.264,295635,0
2015-07-17,30.329,30.346,30.017,30.32,366050,0
2015-07-20,30.403,30.447,30.017,30.043,355024,0
2015-07-21,30.053,30.283,29.825,30.211,347054,0
2015-07-22,29.991,30.092,29.761,29.771,409936,0
2015-07-23,29.832,29.862,29.238,29.33,457972,0
2015-07-24,29.229,29.496,28.944,29.101,497382,0
2015-07-27,28.944,29.065,28.689,28.853,531445,0
2015-07-28,29.074,29.431,28.883,29.276,402293,0
2015-07-29,29.286,30.192,29.221,30,445745,0
2015-07-30,29.925,30.135,29.641,30.062,423691,0
2015-07-31,30.072,30.274,29.852,29.881,355896,0
2015-08-03,29.842,30.017,29.541,29.641,213854,0
2015-08-04,29.761,30.135,29.623,29.832,564740,0
2015-08-05,29.962,30.182,29.577,29.733,485591,0
2015-08-06,30.539,31.776,30.495,31.611,1252329,0
2015-08-07,31.464,31.464,30.77,31.336,642033,0
2015-08-10,31.392,31.94,31.3,31.821,669652,0
2015-08-11,31.401,31.675,31.124,31.638,488743,0
2015-08-12,31.713,31.713,30.841,31.244,661248,0
2015-08-13,31.162,31.218,30.685,30.904,518234,0
2015-08-14,30.889,31.282,30.861,30.971,380459,0
2015-08-17,30.777,30.952,30.558,30.932,293670,0
2015-08-18,30.841,31.033,30.659,30.932,308299,0
2015-08-19,30.732,30.75,30.182,30.456,433190,0
2015-08-20,30.219,30.219,29.687,29.842,544434,0
2015-08-21,29.467,29.752,28.414,28.496,896947,0
2015-08-24,26.137,28.079,25.767,27.357,1698782,0
2015-08-25,28.542,28.653,27.727,27.765,1355354,0
2015-08-26,28.522,28.745,27.7,28.715,1021247,0
2015-08-27,29.096,29.705,28.996,29.456,871122,0
2015-08-28,29.05,29.383,28.885,29.364,599315,0
2015-08-31,29.226,29.641,28.623,29.465,832941,0
2015-09-01,29.011,29.096,28.263,28.468,879557,0
2015-09-02,28.783,29.05,28.431,28.633,721968,0
2015-09-03,28.705,29.326,28.532,29.096,594341,0
2015-09-04,28.689,28.846,28.402,28.681,451353,0
2015-09-08,29.233,29.3,28.875,28.947,528255,0
2015-09-09,29.05,29.521,28.633,28.653,664860,0
2015-09-10,28.745,29.936,28.725,29.622,978705,0
2015-09-11,29.494,29.743,29.374,29.67,569679,0
2015-09-14,29.743,29.945,29.631,29.705,520251,0
2015-09-15,29.826,29.955,29.586,29.826,679029,0
2015-09-16,29.984,30.538,29.864,30.316,537773,0
2015-09-17,30.223,30.437,29.743,29.816,688839,0
2015-09-18,29.613,29.705,29.03,29.123,730080,0
2015-09-21,29.428,30.381,29.374,30.27,806117,0
2015-09-22,29.762,29.873,29.326,29.586,565030,0
2015-09-23,29.651,29.753,29.123,29.216,503810,0
2015-09-24,28.902,29.3,28.8,29.179,533953,0
2015-09-25,29.567,30.003,29.54,29.622,441618,0
2015-09-28,29.494,29.503,28.937,29.003,480852,0
2015-09-29,28.987,29.326,28.928,29.316,456220,0
2015-09-30,29.605,29.965,29.521,29.826,465413,0
2015-10-01,30.178,30.251,29.641,29.945,358010,0
2015-10-02,29.576,29.917,29.364,29.917,513652,0
2015-10-05,30.251,31.065,30.251,30.882,561069,0
2015-10-06,30.741,31.425,30.685,31.324,668538,0
2015-10-07,31.526,31.933,31.268,31.407,552591,0
2015-10-08,31.351,31.768,31.296,31.704,406792,0
2015-10-09,31.796,31.933,31.452,31.675,347302,0
2015-10-12,31.657,31.879,31.564,31.629,131424,0
2015-10-13,31.462,31.796,31.351,31.452,310527,0
2015-10-14,31.472,31.472,31.009,31.055,339515,0
2015-10-15,31.296,31.452,31.085,31.23,407547,0
2015-10-16,31.305,31.38,31.001,31.195,553347,0
2015-10-19,31.065,31.472,31.055,31.157,412146,0
2015-10-20,31.324,31.509,31.221,31.361,364303,0
2015-10-21,31.333,31.684,31.157,31.26,468874,0
2015-10-22,31.509,31.907,31.342,31.452,532796,0
2015-10-23,31.629,31.943,31.462,31.694,490723,0
2015-10-26,31.851,31.962,31.435,31.564,637604,0
2015-10-27,31.361,31.546,31.25,31.399,690601,0
2015-10-28,31.546,32.017,31.501,31.992,612513,0
2015-10-29,31.972,32,31.526,31.647,496129,0
2015-10-30,31.638,31.713,31.157,31.167,472769,0
2015-11-02,31.167,31.425,31.017,31.296,422502,0
2015-11-03,31.221,31.603,30.973,31.501,428964,0
2015-11-04,31.501,31.694,31.187,31.37,416445,0
2015-11-05,30.528,30.882,30.437,30.778,729972,0
2015-11-06,30.873,31.444,30.853,31.305,754957,0
2015-11-09,31.342,31.492,31.001,31.23,574064,0
2015-11-10,31.177,31.324,30.873,31.25,376074,0
2015-11-11,31.351,31.492,31.085,31.177,234492,0
2015-11-12,30.916,30.925,30.371,30.493,380617,0
2015-11-13,30.326,30.401,29.945,30.086,448865,0
2015-11-16,30.038,30.409,29.965,30.353,469091,0
2015-11-17,30.557,30.771,30.233,30.344,339081,0
2015-11-18,30.409,30.65,30.326,30.538,350222,0
2015-11-19,30.593,31.119,30.565,31.112,517114,0
2015-11-20,31.187,31.296,30.741,30.853,317774,0
2015-11-23,30.815,31.003,30.544,30.554,439557,0
2015-11-24,30.525,30.898,30.395,30.75,344141,0
2015-11-25,30.823,30.966,30.468,30.571,315451,0
2015-11-27,30.666,30.786,30.515,30.638,168040,0
2015-11-30,30.898,31.115,30.721,30.873,447359,0
2015-12-01,30.815,31.46,30.815,31.432,550519,0
2015-12-02,31.357,31.592,31.151,31.235,515899,0
2015-12-03,31.441,31.441,30.683,31.003,390857,0
2015-12-04,30.882,31.115,30.712,31.011,346770,0
2015-12-07,30.674,30.796,29.813,30.086,498242,0
2015-12-08,29.71,30.189,29.533,29.881,495356,0
2015-12-09,29.831,30.338,29.467,29.674,490546,0
2015-12-10,29.599,30.395,29.58,30.225,795308,0
2015-12-11,29.851,29.861,28.963,29.103,569649,0
2015-12-14,29.188,29.45,28.787,29.103,625892,0
2015-12-15,29.355,29.571,29.112,29.421,384398,0
2015-12-16,29.506,29.925,29.159,29.795,506260,0
2015-12-17,29.692,29.795,29.159,29.272,533412,0
2015-12-18,29.15,29.337,28.89,28.933,588889,0
2015-12-21,29.178,29.317,28.665,28.983,412725,0
2015-12-22,29.018,29.112,28.616,29.056,380277,0
2015-12-23,29.497,29.861,29.131,29.636,414437,0
2015-12-24,29.683,30.029,29.683,29.729,199762,0
2015-12-28,29.552,29.646,29.403,29.561,129193,0
2015-12-29,29.749,30.208,29.59,30.113,329293,0
2015-12-30,29.908,30.057,29.472,29.617,278332,0
2015-12-31,29.467,29.524,29.076,29.188,365033,0
2016-01-04,28.625,28.625,28.065,28.597,505923,0
2016-01-05,28.625,28.738,28.093,28.28,375887,0
2016-01-06,27.615,27.951,27.466,27.727,462731,0
2016-01-07,27.213,27.317,26.398,26.418,621022,0
2016-01-08,26.662,26.932,26.467,26.475,459399,0
2016-01-11,26.848,26.858,25.81,26.166,426469,0
2016-01-12,26.38,26.613,25.726,26.26,423810,0
2016-01-13,26.457,26.633,25.483,25.604,349094,0
2016-01-14,25.679,26.063,25.155,25.951,447456,0
2016-01-15,24.893,25.174,24.538,24.781,630323,0
2016-01-19,24.913,24.987,24.312,24.528,641911,0
2016-01-20,24.062,24.673,23.677,24.435,856374,0
2016-01-21,24.621,25.343,24.604,25.043,615481,0
2016-01-22,25.791,26.016,25.717,25.913,674107,0
2016-01-25,25.838,25.848,24.983,25.025,374821,0
2016-01-26,25.353,25.782,25.294,25.491,350486,0
2016-01-27,25.417,26.157,25.334,25.754,517563,0
2016-01-28,26.295,26.467,25.829,26.315,432901,0
2016-01-29,26.52,26.698,25.801,26.662,466684,0
2016-02-01,26.682,26.745,25.876,26.52,358238,0
2016-02-02,25.858,25.885,25.437,25.642,497893,0
2016-02-03,26.137,26.245,25.604,26.119,494279,0
2016-02-04,26.345,26.868,26.278,26.745,444238,0
2016-02-05,26.784,26.905,26.354,26.428,383319,0
2016-02-08,25.979,26.09,25.578,25.838,644767,0
2016-02-09,25.642,25.941,25.174,25.568,668193,0
2016-02-10,25.679,26.053,25.277,25.5,420909,0
2016-02-11,25.529,25.529,24.547,24.996,741618,0
2016-02-12,25.202,26.398,25.099,26.231,692028,0
2016-02-16,26.698,26.735,26.175,26.672,708211,0
2016-02-17,27.074,28.121,27.064,28,771502,0
2016-02-18,28.204,28.204,27.605,27.878,446480,0
2016-02-19,27.457,27.575,27.101,27.493,499432,0
2016-02-22,27.915,28.168,27.41,27.493,713977,0
2016-02-23,27.344,27.746,27.101,27.288,590120,0
2016-02-24,26.858,27.167,26.063,27.101,581359,0
2016-02-25,27.232,27.859,27.148,27.84,508787,0
2016-02-26,28.14,28.345,27.905,28.14,429984,0
2016-02-29,28.13,28.319,27.687,28.111,454620,0
2016-03-01,28.338,29.075,28.319,28.931,779269,0
2016-03-02,28.764,29.036,28.13,28.547,643022,0
2016-03-03,28.517,28.887,28.403,28.621,553903,0
2016-03-04,28.696,28.791,28.452,28.744,368574,0
2016-03-07,28.565,29.159,28.461,28.877,466243,0
2016-03-08,28.65,29.131,28.507,28.838,429221,0
2016-03-09,29.065,29.461,28.848,29.226,392482,0
2016-03-10,29.367,29.509,28.471,28.744,540978,0
2016-03-11,29.198,29.792,28.941,29.697,365028,0
2016-03-14,29.47,29.67,29.309,29.423,346198,0
2016-03-15,29.15,29.475,28.971,29.283,385930,0
2016-03-16,29.253,29.942,29.253,29.792,568737,0
2016-03-17,30.01,30.698,29.913,30.633,645935,0
2016-03-18,30.669,31.067,30.302,30.397,430082,0
2016-03-21,30.226,30.614,30.056,30.292,427658,0
2016-03-22,29.972,30.435,29.83,30.226,486728,0
2016-03-23,30.415,30.425,29.67,29.745,290094,0
2016-03-24,29.433,29.622,29.178,29.622,274812,0
2016-03-28,29.679,30.12,29.679,30.046,464625,0
2016-03-29,29.848,29.923,29.386,29.838,312609,0
2016-03-30,30.245,30.669,30.132,30.34,481946,0
2016-03-31,30.435,30.85,30.34,30.471,505188,0
2016-04-01,30.065,30.453,29.868,30.358,356440,0
2016-04-04,30.377,30.444,30.15,30.254,421083,0
2016-04-05,29.726,29.848,29.263,29.716,325217,0
2016-04-06,29.801,30.046,29.5,30.018,422363,0
2016-04-07,29.755,29.82,29.319,29.406,450490,0
2016-04-08,29.801,30.264,29.792,30.028,448983,0
2016-04-11,30.349,30.604,30.179,30.179,466552,0
2016-04-12,30.321,30.919,30.123,30.86,375547,0
2016-04-13,30.915,31.265,30.84,31.106,598664,0
2016-04-14,31.141,31.557,31.001,31.209,334444,0
2016-04-15,31.001,31.226,30.82,31.181,375670,0
2016-04-18,30.87,31.557,30.774,31.493,291535,0
2016-04-19,31.719,32.038,31.596,31.993,443614,0
2016-04-20,31.974,32.255,31.907,32.088,957781,0
2016-04-21,32.058,32.172,31.71,31.775,311002,0
2016-04-22,31.974,32.167,31.897,32.115,302604,0
2016-04-25,31.954,32.088,31.71,32.038,339304,0
2016-04-26,32.132,32.464,32.088,32.305,333993,0
2016-04-27,32.275,32.541,32.223,32.444,274614,0
2016-04-28,32.389,32.577,32.115,32.34,366074,0
2016-04-29,32.36,32.474,32.068,32.201,445174,0
2016-05-02,32.324,32.577,32.088,32.399,238802,0
2016-05-03,31.945,31.945,31.141,31.303,686086,0
2016-05-04,30.964,31.151,30.792,31.01,356758,0
2016-05-05,31.161,31.43,31.001,31.096,389111,0
2016-05-06,30.792,31.171,30.623,30.964,350155,0
2016-05-09,30.548,30.84,30.462,30.746,290187,0
2016-05-10,30.879,31.473,30.879,31.331,420245,0
2016-05-11,31.652,32.191,31.529,31.67,942514,0
2016-05-12,31.974,32.237,31.502,32.011,409911,0
2016-05-13,31.841,32.106,31.652,31.719,256183,0
2016-05-16,31.861,32.106,31.756,31.887,348036,0
2016-05-17,31.747,32.162,31.661,31.897,300358,0
2016-05-18,31.71,32.36,31.71,32.162,422163,0
2016-05-19,31.879,32.001,31.624,31.727,546211,0
2016-05-20,31.897,32.399,31.851,32.228,440166,0
2016-05-23,32.078,32.34,31.954,31.993,162041,0
2016-05-24,32.305,32.775,32.246,32.671,403235,0
2016-05-25,32.804,33.315,32.775,33.163,432236,0
2016-05-26,33.342,33.484,32.853,32.956,506674,0
2016-05-27,32.981,33.2,32.808,33.141,214361,0
2016-05-31,33.122,33.275,32.779,32.865,436786,0
2016-06-01,32.837,32.951,32.503,32.923,306552,0
2016-06-02,32.769,32.941,32.579,32.818,361099,0
2016-06-03,32.941,32.941,32.445,32.674,662997,0
2016-06-06,32.779,33.17,32.779,33.027,772820,0
2016-06-07,33.131,33.235,32.932,33.066,592917,0
2016-06-08,33.37,33.76,33.322,33.732,520677,0
2016-06-09,33.409,33.514,33.131,33.275,322823,0
2016-06-10,33.027,33.085,32.408,32.589,339236,0
2016-06-13,32.264,32.636,32.236,32.314,306464,0
2016-06-14,32.17,32.34,31.883,31.99,235529,0
2016-06-15,31.96,32.199,31.608,31.608,373522,0
2016-06-16,31.235,31.902,31.064,31.846,403010,0
2016-06-17,31.96,32.35,31.96,31.98,421838,0
2016-06-20,32.636,32.981,32.427,32.445,405885,0
2016-06-21,32.646,32.808,32.389,32.646,450139,0
2016-06-22,32.761,32.913,32.324,32.35,371853,0
2016-06-23,32.903,33.16,32.847,32.998,386568,0
2016-06-24,31.235,31.569,30.692,30.797,546278,0
2016-06-27,30.321,30.445,29.339,29.358,667179,0
2016-06-28,29.769,30.015,29.587,29.825,546694,0
2016-06-29,30.188,30.998,30.158,30.93,601307,0
2016-06-30,31.054,31.379,30.655,31.283,427293,0
2016-07-01,31.149,31.503,31.016,31.426,407995,0
2016-07-05,30.989,31.264,30.321,30.378,603878,0
2016-07-06,30.274,30.274,29.691,29.969,709816,0
2016-07-07,30.149,30.426,29.73,29.893,405795,0
2016-07-08,30.139,30.53,29.979,30.044,428393,0
2016-07-11,30.283,30.416,30.093,30.178,400165,0
2016-07-12,30.588,30.92,30.568,30.75,467115,0
2016-07-13,30.77,30.901,30.445,30.787,301839,0
2016-07-14,31.189,31.55,31.104,31.379,461729,0
2016-07-15,31.484,31.484,31.283,31.313,424631,0
2016-07-18,31.218,31.531,31.149,31.474,267363,0
2016-07-19,31.303,31.313,31.157,31.245,316067,0
2016-07-20,31.264,31.693,31.208,31.588,400880,0
2016-07-21,31.673,31.673,31.349,31.369,227417,0
2016-07-22,31.464,31.618,31.34,31.588,236264,0
2016-07-25,31.436,31.608,31.169,31.255,381222,0
2016-07-26,31.235,31.598,31.149,31.474,312849,0
2016-07-27,31.569,31.698,31.064,31.255,247010,0
2016-07-28,31.245,31.398,31.12,31.322,189198,0
2016-07-29,31.273,31.627,31.264,31.426,234489,0
2016-08-01,31.436,31.504,31.074,31.094,122634,0
2016-08-02,31.369,31.474,30.778,30.893,386226,0
2016-08-03,30.901,31.226,30.845,31.208,566160,0
2016-08-04,31.12,31.159,30.513,30.682,451799,0
2016-08-05,30.55,30.989,30.521,30.885,572322,0
2016-08-08,30.95,30.998,30.712,30.893,407404,0
2016-08-09,30.94,31.104,30.885,31.044,392548,0
2016-08-10,31.235,31.273,30.578,30.74,486362,0
2016-08-11,30.626,30.96,30.208,30.568,615406,0
2016-08-12,30.513,30.702,30.34,30.597,513655,0
2016-08-15,30.77,30.95,30.53,30.646,379023,0
2016-08-16,30.655,30.712,30.368,30.388,417157,0
2016-08-17,30.312,30.655,30.216,30.55,386319,0
2016-08-18,30.559,30.712,30.473,30.588,362199,0
2016-08-19,30.416,30.778,30.13,30.75,407515,0
2016-08-22,30.607,30.607,30.302,30.454,325081,0
2016-08-23,30.568,30.74,30.54,30.74,315268,0
2016-08-24,30.597,30.75,30.578,30.597,420131,0
2016-08-25,30.568,30.687,30.436,30.673,586008,0
2016-08-26,30.815,30.92,30.483,30.626,523707,0
2016-08-29,30.698,30.785,30.612,30.717,386298,0
2016-08-30,30.698,30.934,30.669,30.929,370433,0
2016-08-31,30.883,30.883,30.283,30.428,303958,0
2016-09-01,30.313,30.496,30.148,30.456,367233,0
2016-09-02,30.631,30.939,30.563,30.612,401784,0
2016-09-06,30.757,30.776,30.577,30.602,379853,0
2016-09-07,30.592,30.66,30.409,30.506,312174,0
2016-09-08,30.476,30.641,30.35,30.38,294130,0
2016-09-09,30.187,30.669,30.187,30.37,498055,0
2016-09-12,30.071,30.234,29.849,30.167,513208,0
2016-09-13,29.773,29.782,29.318,29.56,515201,0
2016-09-14,29.444,29.819,29.424,29.704,357301,0
2016-09-15,29.694,30.515,29.588,30.428,498805,0
2016-09-16,30.244,30.4,30.013,30.313,520521,0
2016-09-19,30.466,30.717,30.39,30.602,371282,0
2016-09-20,30.66,30.843,30.428,30.794,415981,0
2016-09-21,30.949,31.344,30.853,31.317,511396,0
2016-09-22,31.712,31.963,31.672,31.721,461967,0
2016-09-23,31.528,31.606,31.007,31.181,389078,0
2016-09-26,30.998,31.025,30.544,30.592,327841,0
2016-09-27,30.409,30.91,30.322,30.757,330616,0
2016-09-28,30.823,31.248,30.66,31.219,253829,0
2016-09-29,31.277,31.49,30.853,31.055,391677,0
2016-09-30,31.287,31.611,31.151,31.403,415930,0
2016-10-03,31.219,31.307,30.918,31.191,399008,0
2016-10-04,31.171,31.45,31.122,31.248,391913,0
2016-10-05,31.374,31.857,31.317,31.741,351279,0
2016-10-06,31.692,31.788,31.548,31.741,265058,0
2016-10-07,31.663,31.788,31.219,31.317,493324,0
2016-10-10,31.509,31.712,31.509,31.566,165152,0
2016-10-11,31.528,31.596,31.166,31.48,767928,0
2016-10-12,31.566,31.712,31.374,31.616,349759,0
2016-10-13,31.374,31.731,30.91,31.625,705153,0
2016-10-14,32.145,32.232,31.798,31.933,521487,0
2016-10-17,32.01,32.059,31.847,31.953,433852,0
2016-10-18,32.223,32.454,32.14,32.328,398053,0
2016-10-19,32.444,32.648,32.214,32.281,261197,0
2016-10-20,32.117,32.321,31.963,32.079,282388,0
2016-10-21,31.76,32.079,31.663,32.02,265037,0
2016-10-24,32.145,32.232,31.894,32.099,265300,0
2016-10-25,32.155,32.232,31.76,31.77,343270,0
2016-10-26,31.625,32.487,31.596,32.281,687711,0
2016-10-27,32.474,32.542,32.195,32.387,365005,0
2016-10-28,32.271,32.523,32.059,32.223,467666,0
2016-10-31,32.291,32.444,32.059,32.311,416034,0
2016-11-01,32.542,32.666,31.972,32.107,665421,0
2016-11-02,32.039,32.444,32,32.059,551346,0
2016-11-03,32.135,32.56,31.992,32.155,439617,0
2016-11-04,32.089,32.135,31.721,31.904,420988,0
2016-11-07,32.474,32.628,32.256,32.6,485113,0
2016-11-08,32.6,32.937,32.459,32.726,481051,0
2016-11-09,32.444,33.544,32.417,33.421,746795,0
2016-11-10,34.568,36.933,34.461,36.43,1947570,0
2016-11-11,35.86,36.228,35.552,36.122,1012969,0
2016-11-14,36.277,37.242,36.073,37.096,1047551,0
2016-11-15,37.058,37.251,36.691,36.98,749136,0
2016-11-16,36.731,36.894,36.565,36.615,522878,0
2016-11-17,36.353,37.005,36.208,36.864,754203,0
2016-11-18,36.721,37.328,36.585,37.136,654630,0
2016-11-21,37.289,38.004,37.202,37.964,938947,0
2016-11-22,37.974,38.477,37.781,38.023,709531,0
2016-11-23,37.994,38.292,37.868,38.149,573243,0
2016-11-25,38.265,38.265,37.994,38.216,256894,0
2016-11-28,38.431,38.557,37.342,37.429,656247,0
2016-11-29,37.458,37.618,37.195,37.225,594140,0
2016-11-30,37.458,37.789,37.254,37.351,609887,0
2016-12-01,37.682,38.548,37.565,38.354,637289,0
2016-12-02,38.344,38.363,37.819,37.963,391691,0
2016-12-05,38.217,38.304,37.731,37.731,419894,0
2016-12-06,37.672,37.722,37.391,37.624,462541,0
2016-12-07,37.585,38.033,37.293,37.954,402047,0
2016-12-08,38.053,38.266,37.759,38.14,436830,0
2016-12-09,38.1,38.422,38.07,38.344,290430,0
2016-12-12,38.421,38.48,38.033,38.1,281095,0
2016-12-13,38.275,38.49,38.003,38.217,334408,0
2016-12-14,37.954,38.168,37.419,37.507,493267,0
2016-12-15,37.274,38.217,37.274,37.993,545876,0
2016-12-16,38.033,38.155,37.565,37.605,398842,0
2016-12-19,37.429,37.702,37.205,37.274,445318,0
2016-12-20,37.546,38.334,37.478,38.178,485139,0
2016-12-21,38.1,38.207,37.926,38.023,226647,0
2016-12-22,37.672,37.799,37.458,37.595,269034,0
2016-12-23,37.283,37.312,37.05,37.167,354522,0
2016-12-27,37.128,37.312,37.118,37.128,146991,0
2016-12-28,37.06,37.138,36.749,36.894,246870,0
2016-12-29,36.981,37.098,36.904,37.078,307967,0
2016-12-30,37.254,37.565,37.185,37.361,400855,0
2017-01-03,37.614,37.916,37.468,37.731,491400,0
2017-01-04,38.013,38.426,37.886,38.266,286260,0
2017-01-05,38.304,38.625,38.138,38.354,304069,0
2017-01-06,38.451,38.548,38.275,38.383,229746,0
2017-01-09,38.13,38.15,37.759,37.838,287276,0
2017-01-10,37.856,38.155,37.643,37.945,408746,0
2017-01-11,37.886,38.606,37.876,38.597,404069,0
2017-01-12,38.587,38.616,37.896,38.14,403306,0
2017-01-13,38.285,39.035,38.237,38.995,607042,0
2017-01-17,39.035,39.462,38.868,39.112,638657,0
2017-01-18,39.092,39.259,38.597,38.625,534649,0
2017-01-19,38.694,38.714,38.212,38.392,390875,0
2017-01-20,38.304,38.781,38.304,38.655,465029,0
2017-01-23,38.48,38.587,37.838,37.876,641480,0
2017-01-24,38.033,38.285,37.838,38.168,465932,0
2017-01-25,38.499,38.937,38.373,38.801,455719,0
2017-01-26,38.723,39.054,38.684,38.694,376760,0
2017-01-27,38.587,38.587,38.12,38.275,356432,0
2017-01-30,38.15,38.168,37.614,38.08,627234,0
2017-01-31,38.178,38.441,37.769,38.383,639155,0
2017-02-01,38.509,38.664,37.906,38.061,455738,0
2017-02-02,38.033,38.061,37.429,37.458,628172,0
2017-02-03,37.819,37.983,37.536,37.759,362951,0
2017-02-06,37.478,37.595,37.215,37.478,367636,0
2017-02-07,37.274,37.458,37.215,37.371,399806,0
2017-02-08,37.351,37.351,36.895,37.283,411485,0
2017-02-09,37.536,37.963,37.391,37.838,457301,0
2017-02-10,38.11,38.509,37.993,38.383,402057,0
2017-02-13,38.48,38.859,38.46,38.83,381003,0
2017-02-14,38.849,39.035,38.781,38.908,326113,0
2017-02-15,38.975,39.179,38.791,39.17,473679,0
2017-02-16,37.351,38.247,36.864,37.148,1845948,0
2017-02-17,36.953,37.108,36.623,37.041,647467,0
2017-02-21,36.894,36.944,36.233,36.32,793759,0
2017-02-22,36.116,36.388,36.048,36.292,509900,0
2017-02-23,36.417,36.456,36.029,36.155,375610,0
2017-02-24,36.048,36.193,35.639,35.795,647968,0
2017-02-27,35.775,36.243,35.397,36.155,729448,0
2017-02-28,35.942,35.961,35.407,35.407,576485,0
2017-03-01,35.877,36.005,35.681,35.809,477409,0
2017-03-02,35.769,35.848,35.485,35.495,336164,0
2017-03-03,35.455,35.809,35.407,35.741,443674,0
2017-03-06,35.543,35.877,35.279,35.749,359080,0
2017-03-07,35.759,35.985,35.583,35.867,523886,0
2017-03-08,35.975,36.27,35.917,35.995,421780,0
2017-03-09,36.103,36.133,35.721,35.887,315023,0
2017-03-10,36.123,36.123,35.721,35.956,342111,0
2017-03-13,35.975,36.26,35.937,36.083,303936,0
2017-03-14,35.848,35.857,35.524,35.593,317045,0
2017-03-15,35.651,36.035,35.619,35.975,385097,0
2017-03-16,36.064,36.662,36.054,36.515,333225,0
2017-03-17,36.554,36.732,36.133,36.28,332536,0
2017-03-20,36.201,36.27,35.848,35.975,300182,0
2017-03-21,36.211,36.329,35.191,35.22,499451,0
2017-03-22,34.945,35.024,34.376,34.916,531473,0
2017-03-23,34.896,35.651,34.896,35.524,490372,0
2017-03-24,35.505,35.721,35.308,35.485,379460,0
2017-03-27,34.994,35.534,34.838,35.475,529582,0
2017-03-28,35.563,36.035,35.426,35.897,438566,0
2017-03-29,35.829,35.975,35.613,35.887,346130,0
2017-03-30,35.927,36.26,35.819,35.829,384570,0
2017-03-31,35.839,36.152,35.759,35.867,390110,0
2017-04-03,35.749,35.819,34.876,35.436,539514,0
2017-04-04,35.122,35.308,35.073,35.279,343321,0
2017-04-05,35.485,35.583,34.808,34.828,437251,0
2017-04-06,34.886,35.191,34.828,34.916,348789,0
2017-04-07,35.034,35.132,34.72,35.004,351012,0
2017-04-10,35.043,35.299,34.975,35.21,261714,0
2017-04-11,35.082,35.2,34.68,34.936,318348,0
2017-04-12,34.906,34.965,34.552,34.66,353225,0
2017-04-13,34.602,34.768,34.298,34.346,469922,0
2017-04-17,34.494,34.936,34.494,34.798,327563,0
2017-04-18,34.542,34.7,34.16,34.416,400394,0
2017-04-19,34.533,34.68,34.111,34.298,415915,0
2017-04-20,34.366,34.896,34.288,34.798,484771,0
2017-04-21,34.73,34.965,34.66,34.788,304485,0
2017-04-24,35.347,35.877,35.289,35.505,484913,0
2017-04-25,35.543,35.867,35.495,35.613,544409,0
2017-04-26,35.563,35.819,35.308,35.367,298942,0
2017-04-27,35.475,35.515,34.317,34.632,553420,0
2017-04-28,34.67,34.945,34.524,34.66,356011,0
2017-05-01,34.818,34.945,34.7,34.818,253496,0
2017-05-02,34.866,34.974,34.743,34.955,265201,0
2017-05-03,34.788,35.102,34.778,34.866,214196,0
2017-05-04,35.239,35.328,34.602,34.64,437056,0
2017-05-05,34.71,35.132,34.592,35.092,312158,0
2017-05-08,35.053,35.122,34.857,35.053,345032,0
2017-05-09,35.112,35.289,34.602,34.926,443922,0
2017-05-10,33.709,34.003,32.914,33.974,2333087,0
2017-05-11,33.679,33.729,33.189,33.365,686709,0
2017-05-12,33.307,33.335,32.963,33.051,494142,0
2017-05-15,33.307,33.532,33.199,33.199,339135,0
2017-05-16,33.355,33.405,32.865,32.865,444807,0
2017-05-17,32.344,32.433,31.874,32.011,675221,0
2017-05-18,31.913,32.364,31.795,32.128,596615,0
2017-05-19,32.266,32.61,32.217,32.57,406235,0
2017-05-22,32.708,32.826,32.57,32.727,217959,0
2017-05-23,32.894,32.973,32.62,32.776,444343,0
2017-05-24,32.757,32.784,32.178,32.316,639885,0
2017-05-25,32.433,32.639,32.236,32.374,457724,0
2017-05-26,32.366,32.634,32.336,32.574,218879,0
2017-05-30,32.525,32.693,32.445,32.604,381042,0
2017-05-31,32.644,32.663,31.93,32.445,680897,0
2017-06-01,32.535,32.822,32.297,32.772,559559,0
2017-06-02,32.663,32.693,32.297,32.525,525907,0
2017-06-05,32.535,32.673,32.227,32.426,406224,0
2017-06-06,32.307,32.406,32.079,32.317,503425,0
2017-06-07,32.832,33.446,32.654,33.308,798925,0
2017-06-08,33.407,33.57,33.189,33.387,537597,0
2017-06-09,33.555,33.991,33.506,33.793,574580,0
2017-06-12,33.803,34.239,33.436,33.853,553089,0
2017-06-13,34.13,34.259,33.833,33.981,442896,0
2017-06-14,33.833,34.051,33.615,33.952,510067,0
2017-06-15,33.744,33.793,33.377,33.734,412659,0
2017-06-16,33.734,33.952,33.575,33.892,502823,0
2017-06-19,34.051,34.497,33.843,34.249,605774,0
2017-06-20,34.11,34.12,33.833,33.872,388401,0
2017-06-21,33.843,33.932,33.228,33.397,383957,0
2017-06-22,33.466,33.744,33.327,33.436,379350,0
2017-06-23,33.436,33.645,33.298,33.565,333970,0
2017-06-26,33.684,34.021,33.397,33.645,386813,0
2017-06-27,33.783,34.19,33.635,33.981,769177,0
2017-06-28,34.219,35.042,34.219,35.012,551905,0
2017-06-29,35.25,35.582,34.804,35.141,810565,0
2017-06-30,35.309,35.518,34.982,35.428,809140,0
2017-07-03,35.547,35.765,35.29,35.359,337747,0
2017-07-05,35.418,35.993,35.22,35.765,734656,0
2017-07-06,35.934,35.944,35.468,35.557,709092,0
2017-07-07,35.646,35.983,35.369,35.874,552765,0
2017-07-10,36.053,36.409,35.894,36.182,623156,0
2017-07-11,36.182,36.182,35.745,35.825,516224,0
2017-07-12,35.924,36.518,35.874,36.251,674077,0
2017-07-13,36.271,36.717,36.152,36.627,375271,0
2017-07-14,36.499,37.073,36.37,36.945,504444,0
2017-07-17,36.865,37.034,36.598,36.657,391600,0
2017-07-18,36.954,36.964,36.449,36.786,424727,0
2017-07-19,36.945,37.331,36.855,37.232,369728,0
2017-07-20,37.291,37.609,37.252,37.381,463433,0
2017-07-21,37.41,37.42,37.014,37.262,373284,0
2017-07-24,37.301,37.618,37.004,37.559,367959,0
2017-07-25,37.638,38.223,37.589,38.134,454146,0
2017-07-26,38.144,38.302,37.827,37.886,392259,0
2017-07-27,37.896,38.124,37.47,37.638,435164,0
2017-07-28,37.846,37.975,37.529,37.965,333021,0
2017-07-31,38.045,38.263,37.906,37.985,383329,0
2017-08-01,38.173,38.173,37.589,38.114,353731,0
2017-08-02,38.025,38.302,37.975,38.005,389147,0
2017-08-03,37.955,38.134,37.777,37.916,709100,0
2017-08-04,38.015,38.114,37.836,37.985,633050,0
2017-08-07,37.995,38.134,37.866,38.005,146822,0
2017-08-08,37.876,38.144,37.747,38.074,584945,0
2017-08-09,37.777,38.054,37.747,37.846,617588,0
2017-08-10,38.352,38.56,37.054,37.123,850448,0
2017-08-11,37.163,37.891,37.123,37.787,504508,0
2017-08-14,38.094,38.51,37.955,38.391,497417,0
2017-08-15,38.431,38.441,38.144,38.213,389622,0
2017-08-16,38.421,38.847,38.342,38.699,477521,0
2017-08-17,38.54,38.679,38.125,38.134,469377,0
2017-08-18,38.213,38.332,37.926,38.134,442695,0
2017-08-21,38.164,38.213,37.886,38.064,230071,0
2017-08-22,38.233,38.243,37.777,37.846,389120,0
2017-08-23,37.678,38.114,37.569,37.866,480289,0
2017-08-24,38.054,38.53,37.955,38.342,288625,0
2017-08-25,38.51,38.609,38.312,38.55,356297,0
2017-08-28,38.54,38.54,38.15,38.23,339174,0
2017-08-29,37.89,38.435,37.56,38.39,433796,0
2017-08-30,38.27,38.39,38.01,38.1,439418,0
2017-08-31,38.29,38.46,38.11,38.39,312233,0
2017-09-01,38.72,38.96,38.61,38.88,262847,0
2017-09-05,38.65,38.66,37.97,38.18,403113,0
2017-09-06,38.2,38.92,38.08,38.31,470075,0
2017-09-07,38.44,38.44,37.98,38.23,473915,0
2017-09-08,38.24,38.46,38.14,38.27,290694,0
2017-09-11,38.68,38.97,38.47,38.82,348453,0
2017-09-12,38.85,38.945,38.62,38.85,381501,0
2017-09-13,38.85,38.95,38.48,38.53,393166,0
2017-09-14,38.49,38.55,38.26,38.31,268322,0
2017-09-15,38.37,38.62,38.33,38.6,317191,0
2017-09-18,38.6,38.88,38.34,38.41,346904,0
2017-09-19,38.56,39.13,38.5,38.89,353218,0
2017-09-20,38.96,39.17,38.65,38.88,301087,0
2017-09-21,38.87,39.3,38.78,39.14,344484,0
2017-09-22,39.19,39.35,38.93,39.32,279197,0
2017-09-25,39.25,39.37,39.08,39.27,248869,0
2017-09-26,39.37,39.56,39.24,39.45,314574,0
2017-09-27,39.71,40,39.58,39.8,497854,0
2017-09-28,39.77,39.98,39.65,39.89,295614,0
2017-09-29,39.92,40.04,39.765,39.82,499602,0
2017-10-02,39.86,40,39.72,39.92,223684,0
2017-10-03,39.94,39.99,39.76,39.96,220106,0
2017-10-04,39.99,40.04,39.75,39.89,252125,0
2017-10-05,39.78,39.9,39.66,39.82,225890,0
2017-10-06,39.95,39.97,39.69,39.8,186888,0
2017-10-09,39.84,39.92,39.81,39.84,100101,0
2017-10-10,40,40.45,40,40.28,323285,0
2017-10-11,40.21,40.21,39.79,39.89,257989,0
2017-10-12,39.82,39.93,39.43,39.47,339574,0
2017-10-13,39.41,39.67,39.3475,39.63,337632,0
2017-10-16,39.73,39.73,39.27,39.37,348578,0
2017-10-17,39.43,39.53,39.23,39.47,263656,0
2017-10-18,39.7,39.815,39.55,39.76,185353,0
2017-10-19,39.59,39.93,39.59,39.91,209723,0
2017-10-20,40.03,40.03,39.62,39.62,261923,0
2017-10-23,39.62,39.78,39.55,39.59,208609,0
2017-10-24,39.66,39.86,39.66,39.75,175674,0
2017-10-25,39.9,39.98,39.3,39.38,266823,0
2017-10-26,39.52,39.56,39.32,39.33,179035,0
2017-10-27,39.23,39.34,38.97,39.33,258531,0
2017-10-30,39.21,39.37,38.95,38.98,275599,0
2017-10-31,38.87,39.22,38.8,38.93,235728,0
2017-11-01,39.13,39.13,38.79,38.97,442131,0
2017-11-02,39.09,39.3,39.05,39.18,298847,0
2017-11-03,39.29,39.52,39.29,39.46,201265,0
2017-11-06,39.36,39.67,39.36,39.62,189325,0
2017-11-07,39.52,39.61,39.04,39.15,357838,0
2017-11-08,39.16,39.24,38.7,38.83,439024,0
2017-11-09,39.24,39.51,38.96,39.13,878109,0
2017-11-10,39.28,39.34,38.745,38.88,491818,0
