Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.264,23.518,23.078,23.518,319435,0
2005-02-28,23.518,23.626,22.99,23.287,518739,0
2005-03-01,23.399,23.695,23.399,23.695,298706,0
2005-03-02,23.526,23.661,23.287,23.384,283222,0
2005-03-03,23.504,23.737,23.278,23.464,264738,0
2005-03-04,23.567,24.08,23.43,24.08,507126,0
2005-03-07,24.022,24.022,23.768,23.864,207793,0
2005-03-08,23.705,23.934,23.504,23.773,301953,0
2005-03-09,23.668,23.858,23.549,23.632,267613,0
2005-03-10,23.626,23.695,23.384,23.518,234396,0
2005-03-11,23.542,23.864,23.414,23.781,380128,0
2005-03-14,23.864,24.105,23.841,24.063,374379,0
2005-03-15,24.144,24.216,23.926,23.993,254001,0
2005-03-16,23.849,24.022,23.36,23.414,320559,0
2005-03-17,23.593,23.806,23.318,23.789,451182,0
2005-03-18,23.814,23.871,23.464,23.655,387242,0
2005-03-21,23.481,23.481,23.102,23.31,309570,0
2005-03-22,23.384,23.558,23.182,23.247,256250,0
2005-03-23,23.071,23.071,22.621,22.981,325431,0
2005-03-24,22.965,23.127,22.951,22.965,219034,0
2005-03-28,22.943,22.965,22.703,22.734,274606,0
2005-03-29,22.749,22.895,22.501,22.56,295083,0
2005-03-30,22.484,22.647,22.365,22.568,285471,0
2005-03-31,22.552,23.102,22.552,23.102,339040,0
2005-04-01,23.023,23.327,22.749,22.831,235268,0
2005-04-04,22.845,22.886,22.519,22.638,325056,0
2005-04-05,22.663,22.725,22.573,22.59,283722,0
2005-04-06,22.581,22.717,22.438,22.581,364640,0
2005-04-07,22.581,22.717,22.423,22.655,341914,0
2005-04-08,22.655,22.709,22.452,22.519,160093,0
2005-04-11,22.023,22.093,21.581,22.062,349284,0
2005-04-12,22.038,22.381,21.974,22.324,200551,0
2005-04-13,22.332,22.332,21.878,22.015,246258,0
2005-04-14,21.998,22.126,21.269,21.316,436321,0
2005-04-15,21.254,21.622,20.924,21.044,609025,0
2005-04-18,23.136,23.136,21.059,21.645,544215,0
2005-04-19,21.502,21.95,21.494,21.916,403352,0
2005-04-20,21.916,21.916,21.382,21.631,424333,0
2005-04-21,21.631,21.638,21.221,21.462,554579,0
2005-04-22,21.421,21.59,21.15,21.502,725785,0
2005-04-25,21.462,21.581,21.301,21.565,241638,0
2005-04-26,21.502,21.645,21.316,21.366,297706,0
2005-04-27,21.366,21.78,21.038,21.651,432450,0
2005-04-28,21.743,21.751,21.133,21.286,556200,0
2005-04-29,21.293,21.701,21.165,21.693,454304,0
2005-05-02,21.66,21.765,21.373,21.743,308946,0
2005-05-03,21.66,21.925,21.301,21.382,421960,0
2005-05-04,21.436,21.668,21.357,21.54,306948,0
2005-05-05,21.54,21.622,21.228,21.557,227901,0
2005-05-06,21.549,21.813,21.549,21.693,143483,0
2005-05-09,21.66,21.925,21.66,21.909,301204,0
2005-05-10,21.909,21.909,21.509,21.631,258123,0
2005-05-11,21.533,21.581,21.342,21.494,320559,0
2005-05-12,21.533,21.54,20.931,21.068,227652,0
2005-05-13,20.988,20.988,20.388,20.78,282972,0
2005-05-16,20.766,21.116,20.741,21.116,232891,0
2005-05-17,20.981,21.15,20.82,21.124,300452,0
2005-05-18,21.022,21.613,21.022,21.525,321183,0
2005-05-19,21.525,21.54,21.301,21.333,386744,0
2005-05-20,21.342,21.469,21.269,21.428,379003,0
2005-05-23,21.485,21.54,21.254,21.54,234271,0
2005-05-24,21.462,21.494,21.228,21.469,233396,0
2005-05-25,21.357,21.366,20.996,21.286,136987,0
2005-05-26,21.286,21.453,21.204,21.382,213915,0
2005-05-27,21.462,21.462,21.237,21.398,88537,0
2005-05-31,21.348,21.414,21.173,21.325,330677,0
2005-06-01,21.366,21.717,21.366,21.685,169458,0
2005-06-02,21.565,21.597,21.212,21.293,359272,0
2005-06-03,21.293,21.414,21.133,21.357,164839,0
2005-06-06,21.398,21.549,21.197,21.549,258995,0
2005-06-07,21.709,21.95,21.444,21.549,213789,0
2005-06-08,21.485,21.751,21.325,21.325,191938,0
2005-06-09,21.398,21.414,21.013,21.414,161841,0
2005-06-10,21.533,21.829,21.421,21.735,303076,0
2005-06-13,21.751,22.126,21.572,22.07,241139,0
2005-06-14,21.998,22.197,21.797,21.87,271110,0
2005-06-15,21.989,22.1,21.66,21.87,222906,0
2005-06-16,21.87,22.349,21.87,22.349,176575,0
2005-06-17,22.407,22.423,22.126,22.311,378131,0
2005-06-20,22.144,22.311,21.909,21.974,297081,0
2005-06-21,22.023,22.221,21.78,21.863,214540,0
2005-06-22,21.982,22.062,21.717,21.773,376253,0
2005-06-23,21.78,21.855,21.18,21.316,315941,0
2005-06-24,21.316,21.436,21.013,21.03,382999,0
2005-06-27,21.022,21.03,20.652,20.902,390243,0
2005-06-28,21.022,21.494,20.973,21.453,182946,0
2005-06-29,21.494,21.622,21.373,21.549,149976,0
2005-06-30,21.502,21.66,21.221,21.221,264241,0
2005-07-01,21.54,21.613,21.262,21.525,398983,0
2005-07-05,21.502,21.693,21.462,21.597,255746,0
2005-07-06,21.597,21.597,21.068,21.068,328051,0
2005-07-07,20.981,21.572,20.811,21.54,290839,0
2005-07-08,21.54,21.886,21.342,21.886,306198,0
2005-07-11,21.821,22.023,21.78,21.902,322683,0
2005-07-12,21.829,22.015,21.765,21.941,300705,0
2005-07-13,21.958,22.093,21.622,21.757,377379,0
2005-07-14,21.925,22.118,21.651,21.813,244633,0
2005-07-15,21.66,21.813,21.406,21.788,223529,0
2005-07-18,21.788,21.886,21.436,21.509,336419,0
2005-07-19,21.709,22.182,21.651,21.757,388866,0
2005-07-20,21.757,22.824,21.757,22.535,620765,0
2005-07-21,22.681,22.951,22.423,22.681,394986,0
2005-07-22,22.672,22.998,22.46,22.998,330177,0
2005-07-25,22.912,23.095,22.501,22.527,401105,0
2005-07-26,22.501,22.581,22.357,22.416,490768,0
2005-07-27,22.452,22.573,22.118,22.372,467415,0
2005-07-28,22.407,22.573,22.158,22.279,463292,0
2005-07-29,22.221,22.568,22.086,22.262,429829,0
2005-08-01,22.381,22.432,22.023,22.287,454927,0
2005-08-02,22.262,22.452,22.174,22.311,333923,0
2005-08-03,22.349,22.399,22.144,22.206,229523,0
2005-08-04,22.197,22.305,21.982,22.038,206922,0
2005-08-05,22.038,22.703,21.886,22.46,474659,0
2005-08-08,22.681,22.783,22.469,22.568,304577,0
2005-08-09,22.59,22.621,22.229,22.349,333421,0
2005-08-10,22.552,22.725,22.357,22.469,249379,0
2005-08-11,22.478,22.725,22.423,22.568,215665,0
2005-08-12,22.581,22.581,22.229,22.501,391990,0
2005-08-15,22.423,22.597,22.182,22.484,372886,0
2005-08-16,22.34,22.423,22.254,22.305,486022,0
2005-08-17,22.135,22.197,21.837,21.95,669968,0
2005-08-18,21.902,21.941,21.622,21.78,328176,0
2005-08-19,21.788,21.925,21.685,21.863,217161,0
2005-08-22,21.941,22.126,21.751,21.974,195057,0
2005-08-23,22.023,22.07,21.685,21.735,244008,0
2005-08-24,21.66,21.982,21.581,21.925,502884,0
2005-08-25,21.886,22.229,21.846,22.038,600785,0
2005-08-26,22.038,22.197,21.78,22.135,564321,0
2005-08-29,22.044,22.381,21.765,22.381,428077,0
2005-08-30,22.324,22.349,22.044,22.324,311445,0
2005-08-31,22.262,22.767,22.182,22.767,436321,0
2005-09-01,22.767,22.824,22.423,22.552,571441,0
2005-09-02,22.492,22.59,22.287,22.552,243388,0
2005-09-06,22.552,22.824,22.552,22.604,205299,0
2005-09-07,22.703,22.871,22.597,22.703,256124,0
2005-09-08,22.501,22.783,22.446,22.63,155971,0
2005-09-09,22.638,22.824,22.581,22.824,140486,0
2005-09-12,22.824,22.886,22.621,22.792,143607,0
2005-09-13,22.758,22.871,22.56,22.695,118634,0
2005-09-14,22.621,22.63,22.135,22.271,449561,0
2005-09-15,22.262,22.438,22.044,22.318,300955,0
2005-09-16,22.318,22.56,22.158,22.527,476405,0
2005-09-19,22.416,22.478,21.989,22.078,380877,0
2005-09-20,22.144,22.287,21.829,21.982,212166,0
2005-09-21,21.863,21.933,21.436,21.549,430452,0
2005-09-22,21.428,21.677,21.15,21.622,408846,0
2005-09-23,21.622,21.735,21.462,21.613,323808,0
2005-09-26,21.685,21.751,21.453,21.597,247133,0
2005-09-27,21.444,21.757,21.342,21.685,280100,0
2005-09-28,21.743,21.805,21.421,21.485,201678,0
2005-09-29,21.517,21.751,21.342,21.735,186194,0
2005-09-30,21.735,21.87,21.494,21.87,325928,0
2005-10-03,21.846,21.863,21.565,21.813,282722,0
2005-10-04,21.797,22.007,21.631,21.709,249882,0
2005-10-05,21.645,21.701,20.981,20.981,228148,0
2005-10-06,21.059,21.221,20.827,21.022,592667,0
2005-10-07,20.66,20.893,20.541,20.804,466292,0
2005-10-10,20.811,20.853,20.646,20.693,234771,0
2005-10-11,20.638,20.675,20.364,20.564,1168349,0
2005-10-12,20.766,20.766,20.428,20.596,276975,0
2005-10-13,20.604,20.884,20.42,20.58,259245,0
2005-10-14,20.596,21.013,20.428,20.965,258747,0
2005-10-17,20.965,21.18,20.684,21.142,263617,0
2005-10-18,21.059,21.389,21.044,21.221,344039,0
2005-10-19,21.309,22.109,21.022,22.062,550337,0
2005-10-20,22.023,22.167,21.565,21.701,412219,0
2005-10-21,21.87,21.916,21.414,21.485,228400,0
2005-10-24,21.517,21.685,21.188,21.645,291216,0
2005-10-25,21.622,22.34,21.59,22.311,515742,0
2005-10-26,22.311,22.573,22.151,22.262,511120,0
2005-10-27,22.262,22.324,22.062,22.262,332170,0
2005-10-28,22.365,22.381,22.237,22.381,232271,0
2005-10-31,22.381,22.703,22.237,22.663,533224,0
2005-11-01,22.535,22.647,22.287,22.423,298333,0
2005-11-02,22.262,22.621,22.167,22.621,324306,0
2005-11-03,22.621,22.621,22.158,22.245,459175,0
2005-11-04,22.229,22.423,21.941,22.262,246009,0
2005-11-07,22.262,22.446,22.182,22.365,166586,0
2005-11-08,22.262,22.305,21.933,22.023,285841,0
2005-11-09,22.023,22.221,21.941,22.1,152098,0
2005-11-10,22.109,22.357,21.757,22.221,171956,0
2005-11-11,22.262,22.399,22.1,22.332,167456,0
2005-11-14,22.438,22.597,22.07,22.34,280726,0
2005-11-15,22.279,22.663,22.197,22.446,296083,0
2005-11-16,22.287,22.46,22.093,22.416,166960,0
2005-11-17,22.484,22.663,22.357,22.655,146478,0
2005-11-18,22.688,22.703,22.399,22.581,121755,0
2005-11-21,22.527,22.792,22.501,22.709,303200,0
2005-11-22,22.221,22.903,22.221,22.862,256375,0
2005-11-23,22.742,22.871,22.638,22.695,199429,0
2005-11-25,22.655,22.742,22.501,22.688,80922,0
2005-11-28,22.621,22.621,22.349,22.501,160342,0
2005-11-29,22.663,23.223,22.663,23.062,359646,0
2005-11-30,23.136,23.223,22.903,22.965,357770,0
2005-12-01,23.062,23.405,23.023,23.384,457175,0
2005-12-02,23.422,24.537,23.422,24.112,877261,0
2005-12-05,24.138,24.425,23.88,24.409,608523,0
2005-12-06,24.343,24.352,23.909,24.063,556831,0
2005-12-07,24.063,24.175,23.864,23.943,192563,0
2005-12-08,23.864,24.017,23.661,23.841,205799,0
2005-12-09,23.781,23.977,23.752,23.823,200428,0
2005-12-12,23.841,24.096,23.752,23.895,244508,0
2005-12-13,23.849,24.017,23.729,23.773,221657,0
2005-12-14,23.677,24.265,23.655,24.159,295460,0
2005-12-15,24.031,24.031,23.712,23.887,188188,0
2005-12-16,23.864,23.985,23.745,23.759,215414,0
2005-12-19,23.661,23.781,23.36,23.439,138115,0
2005-12-20,23.384,23.43,23.144,23.264,199555,0
2005-12-21,23.19,23.661,23.19,23.526,221035,0
2005-12-22,23.422,23.668,23.238,23.668,177702,0
2005-12-23,23.626,23.797,23.593,23.759,130248,0
2005-12-27,23.752,23.858,23.301,23.384,132494,0
2005-12-28,23.264,23.841,23.264,23.823,290463,0
2005-12-29,23.823,23.902,23.542,23.655,290336,0
2005-12-30,23.497,23.6,23.278,23.542,261741,0
2006-01-03,23.549,23.686,23.031,23.422,883255,0
2006-01-04,23.392,23.626,23.36,23.576,216787,0
2006-01-05,23.439,23.481,23.238,23.439,356772,0
2006-01-06,23.455,24.031,23.43,24.031,583429,0
2006-01-09,24.105,24.287,24.017,24.144,386744,0
2006-01-10,23.864,24.15,23.823,24.144,243134,0
2006-01-11,24.105,24.599,24.022,24.568,413843,0
2006-01-12,24.471,24.48,24.15,24.258,317063,0
2006-01-13,24.168,24.409,24.008,24.121,207793,0
2006-01-17,23.918,24.112,23.712,23.943,308318,0
2006-01-18,23.729,24.191,23.661,24.121,227901,0
2006-01-19,24.129,24.553,23.993,24.497,289093,0
2006-01-20,24.352,24.425,23.646,23.646,273105,0
2006-01-23,23.542,24.096,23.23,23.985,241886,0
2006-01-24,24,24.617,23.993,24.599,239512,0
2006-01-25,24.519,24.768,24.425,24.599,433571,0
2006-01-26,24.648,24.855,24.582,24.744,380128,0
2006-01-27,24.648,24.817,24.528,24.545,290588,0
2006-01-30,24.409,24.599,24.272,24.528,215916,0
2006-01-31,24.343,24.801,24.216,24.801,370511,0
2006-02-01,25.384,27.826,25.248,26.72,2511656,0
2006-02-02,26.521,26.72,25.944,26.41,1707822,0
2006-02-03,26.227,26.586,26.218,26.442,903235,0
2006-02-06,26.442,26.642,26.322,26.563,778858,0
2006-02-07,26.482,26.626,26.273,26.378,634128,0
2006-02-08,26.265,26.363,26.003,26.107,418337,0
2006-02-09,26.185,26.427,26.026,26.115,207293,0
2006-02-10,25.986,26.482,25.865,26.289,741896,0
2006-02-13,26.236,26.363,25.962,26.107,266984,0
2006-02-14,26.026,26.475,25.953,26.252,435572,0
2006-02-15,26.147,26.218,25.962,26.073,274728,0
2006-02-16,26.09,26.306,26.049,26.227,267237,0
2006-02-17,26.258,26.363,26.003,26.018,333672,0
2006-02-21,25.944,26.177,25.865,26.01,363142,0
2006-02-22,25.905,26.427,25.89,26.41,240887,0
2006-02-23,26.252,26.33,25.921,25.927,285966,0
2006-02-24,25.826,26.265,25.722,26.185,354401,0
2006-02-27,26.147,26.427,26.147,26.265,220534,0
2006-02-28,26.064,26.202,25.905,26.202,691945,0
2006-03-01,26.371,26.386,26.193,26.338,360270,0
2006-03-02,26.16,26.218,25.962,26.082,444066,0
2006-03-03,25.962,26.185,25.914,26.033,396233,0
2006-03-06,25.944,26.138,25.833,25.97,308445,0
2006-03-07,25.826,26.018,25.665,25.842,253376,0
2006-03-08,25.714,26.018,25.626,25.962,242011,0
2006-03-09,26.01,26.252,25.874,26.13,294959,0
2006-03-10,26.082,26.435,26.026,26.314,220534,0
2006-03-13,26.306,26.521,26.306,26.378,304205,0
2006-03-14,26.322,26.547,26.185,26.521,233017,0
2006-03-15,26.401,26.626,26.401,26.482,333923,0
2006-03-16,26.505,26.819,26.505,26.788,952315,0
2006-03-17,26.771,26.819,26.642,26.72,640494,0
2006-03-20,26.812,26.819,26.691,26.762,284468,0
2006-03-21,26.668,26.978,26.466,26.482,247382,0
2006-03-22,26.482,27.082,26.482,27.067,415590,0
2006-03-23,26.924,27.146,26.924,27.019,342789,0
2006-03-24,27.011,27.027,26.849,26.915,448307,0
2006-03-27,26.84,27.115,26.825,26.924,326675,0
2006-03-28,26.866,26.882,26.705,26.737,901237,0
2006-03-29,26.705,27.419,26.705,27.332,468664,0
2006-03-30,27.171,27.531,27.146,27.227,510495,0
2006-03-31,27.265,27.461,26.987,27.123,498011,0
2006-04-03,27.123,27.443,27.051,27.123,583429,0
2006-04-04,27.227,27.339,26.788,27.242,305825,0
2006-04-05,27.091,27.506,26.72,27.019,208795,0
2006-04-06,27.011,27.789,27.011,27.684,504629,0
2006-04-07,27.739,27.826,26.953,27.162,288715,0
2006-04-10,27.099,27.355,26.642,26.683,323808,0
2006-04-11,26.698,27.146,26.505,26.729,513119,0
2006-04-12,26.626,26.932,26.475,26.796,317063,0
2006-04-13,26.626,26.858,26.586,26.691,249882,0
2006-04-17,26.642,27.027,26.633,26.858,282347,0
2006-04-18,26.849,27.539,26.84,27.531,371133,0
2006-04-19,26.347,26.347,24.744,25.609,1947338,0
2006-04-20,25.768,26.265,25.227,25.377,908107,0
2006-04-21,25.346,25.424,24.985,25.227,765873,0
2006-04-24,25.032,25.168,24.881,24.97,461672,0
2006-04-25,24.921,25.144,24.855,25.073,418589,0
2006-04-26,25.115,25.433,25.106,25.15,418088,0
2006-04-27,24.904,25.21,24.825,25.09,476034,0
2006-04-28,24.864,25.175,24.834,25.081,369139,0
2006-05-01,25.049,25.304,24.462,24.689,720539,0
2006-05-02,24.68,24.929,24.384,24.657,660349,0
2006-05-03,24.561,24.784,24.454,24.553,879887,0
2006-05-04,24.632,24.834,24.425,24.673,665719,0
2006-05-05,24.673,25.144,24.673,25.016,479903,0
2006-05-08,24.582,24.953,24.582,24.913,303452,0
2006-05-09,24.784,24.977,24.665,24.753,273857,0
2006-05-10,24.624,24.809,24.545,24.793,290965,0
2006-05-11,24.711,24.761,24.25,24.384,503251,0
2006-05-12,24.224,24.727,24.183,24.462,594790,0
2006-05-15,24.258,24.446,24.144,24.224,504379,0
2006-05-16,24.183,24.32,24.031,24.2,425583,0
2006-05-17,23.841,24.008,23.584,23.823,511246,0
2006-05-18,23.823,24.144,23.781,24.022,572936,0
2006-05-19,24.121,24.48,24.112,24.399,566318,0
2006-05-22,24.2,24.575,24.105,24.48,478403,0
2006-05-23,24.144,24.568,24.144,24.44,803833,0
2006-05-24,24.409,24.575,24.105,24.545,555826,0
2006-05-25,24.545,24.841,24.454,24.825,348032,0
2006-05-26,24.784,25.073,24.545,25.04,257621,0
2006-05-30,24.937,25.159,24.64,25.008,555952,0
2006-05-31,25.008,25.504,24.977,25.369,736401,0
2006-06-01,25.362,25.569,25.304,25.528,524237,0
2006-06-02,25.528,25.777,25.528,25.69,397359,0
2006-06-05,25.602,25.826,25.271,25.322,551459,0
2006-06-06,25.257,25.287,24.864,25.024,495388,0
2006-06-07,24.977,25.073,24.689,24.735,288715,0
2006-06-08,24.553,25.128,24.44,25.081,369012,0
2006-06-09,25.016,25.4,24.864,25.159,227526,0
2006-06-12,25.119,25.193,24.801,24.841,246258,0
2006-06-13,24.648,24.834,24.44,24.545,537347,0
2006-06-14,24.417,24.64,24.15,24.488,277978,0
2006-06-15,24.471,24.945,24.37,24.864,261368,0
2006-06-16,25.024,25.024,24.446,24.753,415715,0
2006-06-19,24.704,24.855,24.25,24.462,273983,0
2006-06-20,24.384,24.519,24.08,24.32,284095,0
2006-06-21,24.241,24.985,24.241,24.68,246755,0
2006-06-22,24.561,24.719,24.462,24.617,272606,0
2006-06-23,24.462,25.202,24.352,25.144,487769,0
2006-06-26,25.098,25.287,24.888,25.081,283471,0
2006-06-27,25.032,25.234,24.727,24.776,174451,0
2006-06-28,24.793,24.864,24.545,24.648,287218,0
2006-06-29,24.665,25.377,24.665,25.377,291340,0
2006-06-30,25.346,25.562,25.168,25.346,314562,0
2006-07-03,25.304,25.408,25.136,25.257,346280,0
2006-07-05,25.257,25.33,24.864,25.119,365639,0
2006-07-06,25.057,25.391,24.993,25.391,223903,0
2006-07-07,25.227,25.52,25.106,25.279,189937,0
2006-07-10,25.234,25.602,25.234,25.553,186194,0
2006-07-11,25.391,25.728,25.168,25.728,269611,0
2006-07-12,25.586,25.755,24.945,25.04,343164,0
2006-07-13,24.945,24.953,24.624,24.689,332296,0
2006-07-14,24.575,24.689,24.265,24.582,222283,0
2006-07-17,24.462,25.175,24.361,25.098,427454,0
2006-07-18,25.057,25.287,24.425,24.665,374506,0
2006-07-19,26.825,27.826,26.547,26.812,1886896,0
2006-07-20,26.737,27.043,26.13,26.563,771989,0
2006-07-21,26.514,26.762,26.185,26.21,746015,0
2006-07-24,26.273,26.659,26.227,26.306,625756,0
2006-07-25,26.252,26.482,26.154,26.322,955935,0
2006-07-26,26.147,26.314,25.874,26.168,546959,0
2006-07-27,26.16,26.617,25.921,25.962,542091,0
2006-07-28,25.994,26.57,25.994,26.185,648363,0
2006-07-31,25.626,26.168,25.545,26.049,443314,0
2006-08-01,26.01,26.401,25.786,26.338,389990,0
2006-08-02,26.322,26.563,26.073,26.185,390620,0
2006-08-03,25.905,26.49,25.762,26.41,307073,0
2006-08-04,26.427,26.608,26.049,26.265,343914,0
2006-08-07,26.138,26.427,26.13,26.306,185193,0
2006-08-08,26.298,26.451,25.921,25.977,321058,0
2006-08-09,26.055,26.547,26.055,26.177,424333,0
2006-08-10,26.026,26.386,25.962,26.265,250630,0
2006-08-11,26.177,26.314,26.04,26.258,180074,0
2006-08-14,26.281,26.442,26.064,26.107,178696,0
2006-08-15,26.306,26.451,26.177,26.427,238639,0
2006-08-16,26.289,26.626,26.289,26.563,607026,0
2006-08-17,26.418,26.626,26.227,26.386,451929,0
2006-08-18,26.314,26.539,26.265,26.427,201799,0
2006-08-21,26.273,26.306,26.049,26.265,149354,0
2006-08-22,26.16,26.555,26.115,26.466,277102,0
2006-08-23,26.586,26.947,26.265,26.563,536595,0
2006-08-24,26.555,26.659,26.265,26.475,452427,0
2006-08-25,26.273,26.355,25.745,26.185,320559,0
2006-08-28,26.049,26.466,25.944,26.33,251253,0
2006-08-29,26.371,26.849,26.265,26.825,505874,0
2006-08-30,26.78,26.947,26.586,26.819,411971,0
2006-08-31,26.762,26.987,26.668,26.812,398110,0
2006-09-01,26.78,27.011,26.753,26.804,232023,0
2006-09-05,26.746,27.139,26.6,27.051,456677,0
2006-09-06,26.812,26.9,26.577,26.577,206798,0
2006-09-07,26.577,26.668,26.218,26.451,226649,0
2006-09-08,26.378,26.825,26.218,26.555,203924,0
2006-09-11,27.273,27.273,26.185,26.355,280850,0
2006-09-12,26.236,27.668,26.218,27.466,837925,0
2006-09-13,27.37,27.475,27.227,27.435,379252,0
2006-09-14,27.242,27.435,27.154,27.273,153974,0
2006-09-15,27.37,27.497,27.123,27.146,416714,0
2006-09-18,27.115,27.171,26.825,26.915,290463,0
2006-09-19,26.825,26.953,26.521,26.65,647988,0
2006-09-20,26.698,27.506,26.698,27.227,434072,0
2006-09-21,27.242,27.364,26.969,27.067,244258,0
2006-09-22,26.924,26.987,26.698,26.819,154972,0
2006-09-25,26.796,27.043,26.505,26.987,262990,0
2006-09-26,26.94,27.265,26.94,27.219,326053,0
2006-09-27,27.074,27.219,26.891,26.915,563572,0
2006-09-28,26.915,27.227,26.915,27.082,393236,0
2006-09-29,27.171,27.403,26.932,26.94,515120,0
2006-10-02,26.866,27.427,26.819,27.282,403228,0
2006-10-03,27.162,27.506,27.051,27.385,399483,0
2006-10-04,27.385,27.706,27.307,27.506,520861,0
2006-10-05,27.419,27.826,27.419,27.747,324559,0
2006-10-06,27.668,27.826,27.427,27.747,292714,0
2006-10-09,27.643,28.059,27.602,27.946,434573,0
2006-10-10,27.909,28.132,27.834,27.909,457050,0
2006-10-11,27.73,28.123,27.701,27.875,508749,0
2006-10-12,27.946,28.139,27.834,27.987,410096,0
2006-10-13,27.883,28.292,27.883,28.266,646991,0
2006-10-16,28.171,28.42,28.068,28.364,476157,0
2006-10-17,28.212,28.403,28.123,28.386,420585,0
2006-10-18,28.386,28.386,27.235,28.042,1208187,0
2006-10-19,27.899,28.212,27.764,28.171,370886,0
2006-10-20,28.084,28.221,27.706,28.155,369264,0
2006-10-23,28.012,28.364,27.819,28.35,413716,0
2006-10-24,28.188,28.42,28.146,28.299,412595,0
2006-10-25,28.212,28.369,27.987,28.35,404850,0
2006-10-26,28.378,28.429,28.188,28.429,344661,0
2006-10-27,28.283,28.523,28.034,28.229,330051,0
2006-10-30,28.123,28.693,28.116,28.597,365515,0
2006-10-31,28.666,28.716,28.229,28.412,402605,0
2006-11-01,28.531,28.716,28.386,28.395,388119,0
2006-11-02,28.266,28.564,28.132,28.378,384745,0
2006-11-03,28.386,28.645,28.237,28.588,544215,0
2006-11-06,28.588,28.828,28.507,28.627,452303,0
2006-11-07,28.588,28.75,28.515,28.597,390117,0
2006-11-08,28.597,29.253,28.403,29.11,469163,0
2006-11-09,29.189,29.317,28.964,29.027,300578,0
2006-11-10,29.085,29.268,29.027,29.206,266363,0
2006-11-13,29.223,29.445,29.027,29.388,413223,0
2006-11-14,29.388,29.55,29.126,29.516,249628,0
2006-11-15,29.525,29.525,29.171,29.231,309697,0
2006-11-16,29.352,29.445,29.147,29.412,406600,0
2006-11-17,29.412,29.479,29.126,29.429,336669,0
2006-11-20,29.37,29.629,29.352,29.55,345660,0
2006-11-21,29.507,29.629,29.421,29.605,280226,0
2006-11-22,29.581,29.629,29.437,29.542,238891,0
2006-11-24,29.437,29.724,29.37,29.724,47952,0
2006-11-27,29.629,29.645,28.772,28.787,413467,0
2006-11-28,28.779,29.126,28.549,28.982,405476,0
2006-11-29,29.027,29.437,29.008,29.437,358773,0
2006-11-30,29.388,29.749,29.245,29.62,447685,0
2006-12-01,29.62,29.749,29.343,29.589,457175,0
2006-12-04,29.62,30.173,29.62,29.807,470911,0
2006-12-05,29.896,30.182,29.869,30.07,294586,0
2006-12-06,29.364,30.125,29.364,30.062,256870,0
2006-12-07,30.031,30.165,29.813,30.024,151225,0
2006-12-08,29.918,30.222,29.904,30.108,184694,0
2006-12-11,30.117,30.295,29.887,30.268,280349,0
2006-12-12,30.268,30.31,29.998,30.07,250376,0
2006-12-13,30.245,30.343,30.07,30.31,260621,0
2006-12-14,30.302,30.62,30.197,30.456,195432,0
2006-12-15,30.485,30.774,30.397,30.655,507750,0
2006-12-18,30.62,30.646,30.229,30.277,253497,0
2006-12-19,30.214,30.517,30.173,30.485,277102,0
2006-12-20,30.464,30.726,30.415,30.628,479405,0
2006-12-21,30.628,30.774,30.406,30.478,183569,0
2006-12-22,30.456,30.485,30.214,30.327,101404,0
2006-12-26,30.35,30.646,30.262,30.613,99527,0
2006-12-27,30.613,30.999,30.508,30.942,153727,0
2006-12-28,30.951,30.974,30.758,30.782,158594,0
2006-12-29,30.726,30.823,30.397,30.478,194435,0
2007-01-03,30.584,31.006,30.429,30.823,891871,0
2007-01-04,30.758,30.807,30.429,30.559,489892,0
2007-01-05,30.517,30.517,30.173,30.268,836926,0
2007-01-08,30.214,30.327,29.629,30.245,581555,0
2007-01-09,30.191,30.471,30.134,30.406,568818,0
2007-01-10,30.373,30.471,30.229,30.424,472659,0
2007-01-11,30.478,30.75,30.424,30.566,680206,0
2007-01-12,30.566,30.742,30.526,30.575,524359,0
2007-01-16,30.613,30.83,30.544,30.613,1280240,0
2007-01-17,30.62,30.83,30.485,30.679,1036233,0
2007-01-18,30.758,31.031,30.671,30.774,889877,0
2007-01-19,30.774,31.07,30.702,31.006,654854,0
2007-01-22,31.054,31.063,30.702,30.75,586298,0
2007-01-23,30.679,31.135,30.679,30.87,520861,0
2007-01-24,30.942,30.991,30.814,30.896,492889,0
2007-01-25,30.814,30.896,30.302,30.365,806956,0
2007-01-26,30.464,30.471,29.957,30.295,420962,0
2007-01-29,30.254,30.782,30.254,30.62,503628,0
2007-01-30,30.789,30.798,30.566,30.719,362145,0
2007-01-31,30.726,30.966,30.62,30.83,441315,0
2007-02-01,30.935,31.119,30.814,31.022,428952,0
2007-02-02,31.095,31.15,30.854,30.87,498258,0
2007-02-05,30.878,30.942,30.526,30.814,411971,0
2007-02-06,30.823,30.951,30.711,30.909,234146,0
2007-02-07,30.991,31.078,30.429,30.517,430452,0
2007-02-08,30.551,30.551,30.268,30.35,2744423,0
2007-02-09,30.388,30.711,30.318,30.447,675462,0
2007-02-12,30.5,30.508,30.054,30.245,483515,0
2007-02-13,30.229,30.551,30.229,30.544,565235,0
2007-02-14,30.559,30.719,30.381,30.388,727796,0
2007-02-15,30.343,30.471,30.125,30.31,631754,0
2007-02-16,30.222,30.388,30.15,30.302,534851,0
2007-02-20,30.182,30.429,30.07,30.277,640494,0
2007-02-21,30.07,30.478,30.039,30.447,667840,0
2007-02-22,30.526,30.628,30.108,30.229,396737,0
2007-02-23,30.262,30.35,30.108,30.268,599533,0
2007-02-26,30.357,30.438,30.245,30.302,558644,0
2007-02-27,30.191,30.191,29.437,29.758,578306,0
2007-02-28,29.821,29.933,29.454,29.645,783854,0
2007-03-01,29.421,29.671,28.982,29.533,699434,0
2007-03-02,29.533,29.605,29.388,29.445,474659,0
2007-03-05,29.253,29.533,28.973,28.973,515242,0
2007-03-06,29.085,29.378,28.982,29.259,438447,0
2007-03-07,29.238,29.463,29.231,29.357,543715,0
2007-03-08,29.589,29.686,29.3,29.335,496260,0
2007-03-09,29.484,29.498,29.154,29.223,724788,0
2007-03-12,29.189,30.236,29.189,30.108,1581194,0
2007-03-13,30.039,30.236,29.828,29.869,1233412,0
2007-03-14,29.869,29.98,29.284,29.74,892746,0
2007-03-15,29.74,30.15,29.662,30.076,617143,0
2007-03-16,30.076,30.182,29.636,29.671,549086,0
2007-03-19,29.896,30.143,29.74,30.101,367261,0
2007-03-20,30.07,30.438,29.98,30.438,394487,0
2007-03-21,30.424,30.62,30.236,30.535,364765,0
2007-03-22,30.508,30.508,30.31,30.415,460422,0
2007-03-23,30.456,30.628,30.31,30.551,284721,0
2007-03-26,30.637,30.742,30.424,30.742,358396,0
2007-03-27,30.646,30.646,30.471,30.485,369264,0
2007-03-28,30.397,30.485,30.085,30.108,426205,0
2007-03-29,30.254,30.327,29.963,30.134,468915,0
2007-03-30,30.157,30.318,29.904,30.093,368013,0
2007-04-02,30.742,31.56,30.508,31.56,1011504,0
2007-04-03,31.599,31.854,31.455,31.783,698190,0
2007-04-04,31.792,32.026,31.647,31.863,402977,0
2007-04-05,31.767,31.951,31.663,31.767,415342,0
2007-04-09,31.792,32.055,31.704,32.026,414466,0
2007-04-10,32.032,32.208,31.887,31.904,336545,0
2007-04-11,31.88,31.991,31.415,31.599,688823,0
2007-04-12,31.599,31.599,31.321,31.47,472160,0
2007-04-13,31.526,31.68,31.304,31.584,198806,0
2007-04-16,31.712,32.215,31.712,32.183,413966,0
2007-04-17,32.255,32.326,31.999,32.145,193060,0
2007-04-18,32.026,32.19,31.663,31.717,359147,0
2007-04-19,32.4,32.4,31.23,31.815,509623,0
2007-04-20,33.233,34.984,33.233,34.465,2128656,0
2007-04-23,34.019,34.422,33.664,33.705,1030364,0
2007-04-24,33.896,34.132,33.609,33.73,891197,0
2007-04-25,33.889,34.268,33.631,34.09,593041,0
2007-04-26,34.032,34.268,33.818,34.081,534599,0
2007-04-27,34.032,34.032,33.705,33.867,440441,0
2007-04-30,33.995,34.282,33.818,34.147,785100,0
2007-05-01,34.235,34.515,34.115,34.416,670716,0
2007-05-02,34.354,34.553,34.208,34.337,705056,0
2007-05-03,34.193,34.193,33.754,33.953,573311,0
2007-05-04,33.987,34.226,33.818,34.073,322184,0
2007-05-07,33.987,34.635,33.987,34.561,566817,0
2007-05-08,34.396,34.577,34.081,34.515,333301,0
2007-05-09,34.303,34.961,34.226,34.865,425205,0
2007-05-10,34.788,34.874,34.184,34.268,327429,0
2007-05-11,34.337,34.524,34.208,34.457,254624,0
2007-05-14,34.457,34.834,34.404,34.697,477778,0
2007-05-15,34.763,35.129,34.507,34.569,576931,0
2007-05-16,34.507,34.659,33.858,34.65,618893,0
2007-05-17,34.65,34.737,34.16,34.422,505253,0
2007-05-18,34.539,34.668,34.362,34.546,422210,0
2007-05-21,34.515,34.746,34.388,34.593,566442,0
2007-05-22,34.507,34.704,34.473,34.602,419712,0
2007-05-23,34.569,34.659,34.252,34.303,371259,0
2007-05-24,34.115,34.412,33.913,33.987,556831,0
2007-05-25,34.032,34.569,33.961,34.569,362145,0
2007-05-29,34.584,34.834,34.539,34.805,574684,0
2007-05-30,34.553,35.06,34.448,35.06,586672,0
2007-05-31,35.146,35.164,34.379,34.676,729535,0
2007-06-01,34.834,35.096,34.797,35.096,469789,0
2007-06-04,34.993,35.963,34.857,35.948,840421,0
2007-06-05,35.805,35.874,35.489,35.746,624258,0
2007-06-06,35.595,35.595,35.096,35.233,475908,0
2007-06-07,35.06,35.155,34.546,34.546,571690,0
2007-06-08,34.515,35.027,34.303,35.018,400481,0
2007-06-11,34.993,35.068,34.553,34.818,552831,0
2007-06-12,34.65,34.763,34.2,34.379,685078,0
2007-06-13,34.416,34.69,34.268,34.546,444939,0
2007-06-14,34.618,34.874,34.561,34.676,386119,0
2007-06-15,34.834,35.088,34.65,34.825,526232,0
2007-06-18,34.917,35.096,34.643,34.993,312317,0
2007-06-19,34.865,34.94,34.682,34.825,506126,0
2007-06-20,34.857,35.293,34.697,34.811,499384,0
2007-06-21,34.797,34.984,34.431,34.834,628258,0
2007-06-22,34.676,34.825,34.2,34.404,660476,0
2007-06-25,34.412,34.788,34.123,34.193,704311,0
2007-06-26,34.354,34.473,34.065,34.073,408846,0
2007-06-27,33.896,34.073,33.691,34.019,385370,0
2007-06-28,33.97,34.593,33.889,34.311,419712,0
2007-06-29,34.379,34.561,34.123,34.282,398110,0
2007-07-02,34.388,34.643,34.311,34.457,466292,0
2007-07-03,34.524,34.618,34.396,34.431,165088,0
2007-07-05,34.539,35.068,34.49,34.925,604907,0
2007-07-06,34.945,35.06,34.676,35.027,385872,0
2007-07-09,35.114,35.225,34.818,34.882,314438,0
2007-07-10,34.713,34.754,34.193,34.193,339668,0
2007-07-11,34.154,35.146,34.154,35.146,431074,0
2007-07-12,35.202,35.347,35.009,35.338,311692,0
2007-07-13,35.233,35.587,35.188,35.556,230772,0
2007-07-16,35.482,35.627,34.984,35.129,263740,0
2007-07-17,35.25,35.452,34.945,35.073,373258,0
2007-07-18,34.779,35.46,34.65,35.396,582928,0
2007-07-19,35.649,35.834,35.354,35.474,464793,0
2007-07-20,31.999,32.872,30.268,30.429,2529136,0
2007-07-23,31.63,32.441,31.022,31.175,1677724,0
2007-07-24,31.15,31.351,30.702,30.798,948818,0
2007-07-25,31.119,31.278,30.31,30.888,1004136,0
2007-07-26,30.535,30.535,29.662,29.98,998267,0
2007-07-27,29.589,30.268,29.516,29.941,1083806,0
2007-07-30,29.844,29.911,29.268,29.636,1351919,0
2007-07-31,29.766,30.268,29.357,29.364,839424,0
2007-08-01,29.378,29.636,28.879,29.335,872141,0
2007-08-02,29.412,29.484,28.99,29.245,738399,0
2007-08-03,29.147,29.147,27.883,27.955,871893,0
2007-08-06,28.059,28.364,27.602,28.364,996644,0
2007-08-07,28.283,28.316,27.572,27.909,1159862,0
2007-08-08,28.02,28.068,26.683,27.299,1263756,0
2007-08-09,27.027,27.027,24.753,26.94,1895758,0
2007-08-10,26.668,29.581,26.394,29.542,1400597,0
2007-08-13,30.191,30.424,28.342,28.531,1199068,0
2007-08-14,28.666,28.853,27.98,27.987,731029,0
2007-08-15,27.789,27.789,26.659,26.676,724038,0
2007-08-16,26.633,27.035,25.801,26.9,996395,0
2007-08-17,27.242,27.909,27.107,27.555,792848,0
2007-08-20,27.564,27.883,27.171,27.739,843670,0
2007-08-21,27.643,27.931,27.515,27.652,889877,0
2007-08-22,27.724,27.931,27.394,27.701,1127394,0
2007-08-23,27.826,27.875,27.466,27.522,788224,0
2007-08-24,27.435,27.826,27.403,27.73,705930,0
2007-08-27,27.635,27.797,27.419,27.555,408721,0
2007-08-28,27.475,27.531,27.258,27.299,775360,0
2007-08-29,27.461,27.852,26.84,27.834,982660,0
2007-08-30,27.547,28.429,27.497,28.108,741646,0
2007-08-31,28.471,28.957,28.359,28.845,753386,0
2007-09-04,28.803,28.93,28.478,28.845,841797,0
2007-09-05,28.636,28.725,27.755,27.915,1450696,0
2007-09-06,28.132,28.359,27.789,27.98,1129765,0
2007-09-07,27.675,28.068,27.466,27.755,785100,0
2007-09-10,27.892,27.987,26.521,26.539,1403995,0
2007-09-11,26.746,27.204,26.659,27.067,1435587,0
2007-09-12,26.891,27.219,26.832,26.969,672340,0
2007-09-13,27.123,27.377,26.626,26.932,539599,0
2007-09-14,26.705,26.987,26.668,26.874,430326,0
2007-09-17,26.746,27.027,26.577,26.586,452678,0
2007-09-18,25.786,25.786,23.745,24.648,3231322,0
2007-09-19,24.698,25.202,24.68,24.825,1212933,0
2007-09-20,24.825,24.977,24.343,24.913,848415,0
2007-09-21,25.064,25.313,24.817,24.881,976664,0
2007-09-24,24.855,24.929,24.384,24.462,744517,0
2007-09-25,24.392,24.768,24.384,24.665,971046,0
2007-09-26,24.689,24.735,24.208,24.265,709552,0
2007-09-27,24.392,24.446,23.952,24.063,1132511,0
2007-09-28,24.121,24.287,23.849,24.168,1025866,0
2007-10-01,24.224,24.575,24.224,24.32,947067,0
2007-10-02,24.168,24.704,24.071,24.64,910978,0
2007-10-03,24.553,25.322,24.545,25.227,1098542,0
2007-10-04,25.295,25.4,24.48,24.591,1346800,0
2007-10-05,24.665,25.227,24.528,25.193,504128,0
2007-10-08,25.202,25.202,24.624,24.704,486769,0
2007-10-09,24.784,25.049,24.537,24.97,579806,0
2007-10-10,24.881,24.97,24.409,24.528,738895,0
2007-10-11,24.665,24.753,24.175,24.505,958555,0
2007-10-12,24.575,24.657,23.934,24.031,712673,0
2007-10-15,24.031,24.409,23.632,23.926,859780,0
2007-10-16,23.781,23.926,23.287,23.549,983657,0
2007-10-17,23.781,24.232,23.745,23.909,591292,0
2007-10-18,23.96,24.561,23.871,24.335,535471,0
2007-10-19,24.528,25.793,24.28,24.28,1468808,0
2007-10-22,24.08,25.24,23.895,25.081,1058335,0
2007-10-23,25.234,25.415,24.425,24.809,662348,0
2007-10-24,24.617,24.632,23.96,24.545,903486,0
2007-10-25,24.568,24.793,24.088,24.28,722166,0
2007-10-26,24.582,24.665,23.943,24.121,669843,0
2007-10-29,24.168,24.553,24.022,24.425,606777,0
2007-10-30,24.462,25.032,24.232,24.881,631005,0
2007-10-31,25.032,25.073,24.505,24.761,740522,0
2007-11-01,24.454,24.68,24.144,24.296,1018249,0
2007-11-02,24.352,24.417,23.926,24.055,596664,0
2007-11-05,23.646,24.031,23.632,23.789,696792,0
2007-11-06,23.773,23.918,23.497,23.797,661473,0
2007-11-07,23.455,24.159,23.31,23.646,809279,0
2007-11-08,23.759,24.312,23.729,24.232,752788,0
2007-11-09,24,24.392,23.841,24.183,523361,0
2007-11-12,24.129,24.497,24.112,24.272,770868,0
2007-11-13,24.361,25.15,24.361,25.144,765408,0
2007-11-14,25.202,25.202,24.384,24.471,416246,0
2007-11-15,24.417,24.446,23.943,24.037,587049,0
2007-11-16,24.105,24.224,23.6,23.781,855283,0
2007-11-19,23.637,23.637,22.943,23.352,601008,0
2007-11-20,23.392,23.512,22.981,23.31,605519,0
2007-11-21,23.23,23.721,22.903,23.216,655803,0
2007-11-23,23.294,23.512,23.23,23.335,209919,0
2007-11-26,23.335,23.759,22.783,22.831,479780,0
2007-11-27,22.886,23.414,22.878,23.23,531638,0
2007-11-28,23.223,24.022,23.182,23.96,572208,0
2007-11-29,23.858,24.022,23.721,23.934,504253,0
2007-11-30,24.129,24.417,24.046,24.328,571648,0
2007-12-03,24.432,24.497,23.768,23.823,703183,0
2007-12-04,23.661,24.2,23.526,24.022,637843,0
2007-12-05,24.28,24.454,24.129,24.417,724733,0
2007-12-06,24.343,25.136,24.343,24.929,522861,0
2007-12-07,26.586,27.25,25.833,26.394,1239110,0
2007-12-10,26.521,27.588,26.482,27.588,1178457,0
2007-12-11,27.595,27.834,26.586,26.608,898688,0
2007-12-12,27.162,27.162,26.202,26.57,760629,0
2007-12-13,26.401,26.633,26.082,26.633,579930,0
2007-12-14,26.577,26.698,26.236,26.475,857909,0
2007-12-17,26.371,26.435,25.465,25.618,820710,0
2007-12-18,25.944,26.53,25.594,26.394,785602,0
2007-12-19,26.466,26.521,25.722,26.01,549566,0
2007-12-20,26.252,26.712,25.962,26.712,576366,0
2007-12-21,26.891,27.265,26.498,27.171,1025000,0
2007-12-24,26.932,27.25,26.691,26.94,170623,0
2007-12-26,26.676,26.874,26.451,26.78,373880,0
2007-12-27,26.547,26.65,26.258,26.401,446310,0
2007-12-28,26.712,26.891,26.236,26.418,384745,0
2007-12-31,26.401,26.505,26.107,26.168,411243,0
2008-01-02,26.04,26.812,25.977,26.322,857710,0
2008-01-03,26.418,26.498,25.641,25.762,499135,0
2008-01-04,25.465,25.536,24.488,24.648,839551,0
2008-01-07,24.711,25.295,24.648,24.895,1039879,0
2008-01-08,25.024,25.09,24.144,24.296,965181,0
2008-01-09,24.224,24.462,23.695,24.392,774114,0
2008-01-10,24.168,24.825,23.934,24.545,696390,0
2008-01-11,24.399,24.698,23.934,24.105,591042,0
2008-01-14,24.265,24.519,24,24.446,487411,0
2008-01-15,24.216,24.657,24.017,24.537,580751,0
2008-01-16,24.488,24.945,24.335,24.48,713923,0
2008-01-17,24.528,24.735,23.23,23.294,703309,0
2008-01-18,23.375,23.637,22.492,22.943,875077,0
2008-01-22,22.062,22.998,21.855,22.655,820849,0
2008-01-23,22.135,23.344,21.813,23.318,702990,0
2008-01-24,23.327,23.384,22.544,22.775,609983,0
2008-01-25,22.973,23.294,22.717,23.046,462200,0
2008-01-28,22.96,23.422,22.581,23.405,441065,0
2008-01-29,23.576,24.138,23.384,24.138,492174,0
2008-01-30,24.037,24.377,23.823,23.841,409075,0
2008-01-31,23.534,24.801,23.278,24.711,591415,0
2008-02-01,24.776,25.257,24.545,25.218,552502,0
2008-02-04,25.218,25.304,24.888,25.016,464080,0
2008-02-05,24.704,24.881,24.328,24.471,411943,0
2008-02-06,24.216,24.575,23.166,23.464,1060346,0
2008-02-07,23.238,23.737,23.238,23.6,676041,0
2008-02-08,23.497,23.618,23.127,23.405,538153,0
2008-02-11,23.481,23.705,23.158,23.686,498565,0
2008-02-12,23.781,23.832,23.023,23.166,580161,0
2008-02-13,23.405,23.655,23.071,23.216,754509,0
2008-02-14,23.31,23.327,22.783,23.023,754515,0
2008-02-15,22.878,23.078,22.638,23.031,499990,0
2008-02-19,23.31,23.352,22.484,22.573,479280,0
2008-02-20,22.357,22.928,22.311,22.862,562349,0
2008-02-21,23.031,23.327,22.423,22.46,466028,0
2008-02-22,22.484,22.801,22.237,22.767,537230,0
2008-02-25,22.695,23.352,22.621,23.352,547560,0
2008-02-26,23.023,23.526,23.023,23.318,654792,0
2008-02-27,23.151,23.768,23.102,23.368,660852,0
2008-02-28,23.216,23.287,22.934,23.062,613328,0
2008-02-29,22.862,22.903,22.544,22.56,1038933,0
2008-03-03,22.519,22.921,22.46,22.604,543090,0
2008-03-04,22.416,22.742,22.271,22.663,539346,0
2008-03-05,22.663,22.862,22.324,22.446,575935,0
2008-03-06,22.34,22.484,21.941,21.982,695879,0
2008-03-07,21.829,22.262,21.829,22.038,559394,0
2008-03-10,22.118,22.135,21.18,21.188,613265,0
2008-03-11,21.622,23.087,21.221,21.78,604027,0
2008-03-12,21.87,22.213,21.645,21.751,447870,0
2008-03-13,21.444,21.998,21.068,21.941,713840,0
2008-03-14,22.078,22.093,21.18,21.565,712823,0
2008-03-17,21.142,21.765,20.931,21.572,679576,0
2008-03-18,21.902,22.167,21.453,22.053,482577,0
2008-03-19,22.038,22.311,21.421,21.421,729036,0
2008-03-20,20.796,21.597,20.796,21.382,734652,0
2008-03-24,21.485,22.96,21.485,22.535,916470,0
2008-03-25,22.478,22.824,22.262,22.681,687197,0
2008-03-26,22.63,22.912,22.519,22.688,433204,0
2008-03-27,22.742,22.807,22.305,22.527,581211,0
2008-03-28,22.647,22.998,22.492,22.621,407225,0
2008-03-31,22.621,23.118,22.581,22.928,1014253,0
2008-04-01,23.207,23.864,22.981,23.806,625277,0
2008-04-02,23.781,24.48,23.661,24.303,780606,0
2008-04-03,24.191,24.488,24.046,24.384,537472,0
2008-04-04,24.425,24.511,24.112,24.28,359023,0
2008-04-07,24.462,24.673,24.343,24.425,452382,0
2008-04-08,24.296,24.462,24.046,24.272,371634,0
2008-04-09,24.208,24.303,23.567,23.618,319435,0
2008-04-10,23.422,23.542,23.102,23.247,602534,0
2008-04-11,23.054,23.584,23.054,23.198,414959,0
2008-04-14,23.238,23.368,23.015,23.335,365989,0
2008-04-15,23.518,23.593,23.062,23.549,473801,0
2008-04-16,23.626,24.417,23.558,24.384,563402,0
2008-04-17,25.024,27.139,25.024,26.451,1460317,0
2008-04-18,26.547,27.027,26.273,26.753,789620,0
2008-04-21,26.65,27.074,26.53,27.059,566649,0
2008-04-22,27.011,27.011,25.842,26.115,668188,0
2008-04-23,26.236,26.418,25.722,25.874,450414,0
2008-04-24,25.986,26.563,25.665,26.378,510064,0
2008-04-25,26.505,26.729,26.13,26.729,601268,0
2008-04-28,26.84,26.882,26.314,26.338,356299,0
2008-04-29,26.202,26.698,26.073,26.57,586860,0
2008-04-30,26.668,26.849,26.347,26.386,450267,0
2008-05-01,26.442,27.195,26.386,26.961,547090,0
2008-05-02,27.123,27.21,26.371,26.475,531058,0
2008-05-05,26.306,26.49,25.89,26.168,633749,0
2008-05-06,25.977,26.547,25.857,26.466,487034,0
2008-05-07,26.53,26.53,25.849,25.865,489774,0
2008-05-08,26.064,26.138,25.384,25.849,741523,0
2008-05-09,25.768,26.123,25.442,25.986,425470,0
2008-05-12,26.033,26.04,25.49,25.977,529129,0
2008-05-13,26.026,26.41,25.921,26.33,436127,0
2008-05-14,26.338,26.482,26.115,26.265,453237,0
2008-05-15,26.218,26.6,25.826,26.53,545464,0
2008-05-16,26.505,26.626,26.185,26.451,565796,0
2008-05-19,26.539,27.107,26.401,26.924,906769,0
2008-05-20,26.788,26.832,25.936,26.482,884219,0
2008-05-21,26.555,26.563,25.921,25.977,517484,0
2008-05-22,25.898,26.505,25.786,26.347,439159,0
2008-05-23,26.314,26.33,25.768,26.049,351049,0
2008-05-27,26.193,26.386,25.914,26.347,295128,0
2008-05-28,26.41,27.314,26.363,27.258,620750,0
2008-05-29,27.162,27.466,27.082,27.204,552650,0
2008-05-30,27.123,27.834,27.123,27.724,595279,0
2008-06-02,27.652,27.755,27.178,27.427,382488,0
2008-06-03,27.547,27.547,26.521,26.796,696018,0
2008-06-04,26.753,27.715,26.753,27.452,561809,0
2008-06-05,27.724,27.909,27.265,27.706,613884,0
2008-06-06,27.466,27.522,26.427,26.555,575913,0
2008-06-09,26.53,26.819,26.475,26.577,506605,0
2008-06-10,26.427,26.908,26.227,26.608,758322,0
2008-06-11,26.6,26.874,26.458,26.458,712040,0
2008-06-12,26.668,27.37,26.577,27.171,619197,0
2008-06-13,27.355,27.78,27.219,27.547,478812,0
2008-06-16,27.394,27.627,27.204,27.497,399796,0
2008-06-17,27.531,27.811,27.355,27.403,499913,0
2008-06-18,27.323,27.701,27.195,27.419,369955,0
2008-06-19,27.377,27.506,27.21,27.332,364547,0
2008-06-20,27.131,27.427,27.019,27.115,1073394,0
2008-06-23,27.186,27.307,26.858,26.866,632955,0
2008-06-24,26.642,26.737,26.026,26.055,618327,0
2008-06-25,26.098,26.608,25.962,26.168,643309,0
2008-06-26,25.882,25.936,25.016,25.064,630099,0
2008-06-27,25.064,25.218,24.711,24.847,717852,0
2008-06-30,24.904,25.064,24.648,24.784,437542,0
2008-07-01,24.505,24.904,24.352,24.841,432329,0
2008-07-02,24.825,25.098,24.232,24.232,437744,0
2008-07-03,24.343,24.761,24.232,24.471,352441,0
2008-07-07,24.343,24.648,23.781,23.969,811848,0
2008-07-08,24,24.568,23.96,24.272,702673,0
2008-07-09,24.361,24.648,24.216,24.37,544855,0
2008-07-10,24.32,24.809,24.112,24.68,776117,0
2008-07-11,24.425,24.895,24.208,24.673,549895,0
2008-07-14,24.834,24.864,24.112,24.399,477853,0
2008-07-15,24.208,24.864,23.686,24.232,908685,0
2008-07-16,24.265,24.825,23.993,24.698,683886,0
2008-07-17,24.834,25.499,24.265,24.895,1437944,0
2008-07-18,24.888,25.184,24.761,25.049,1359598,0
2008-07-21,25.09,25.234,24.977,25.128,770054,0
2008-07-22,25.024,26.386,25.024,26.314,551968,0
2008-07-23,26.185,26.427,25.69,25.755,558516,0
2008-07-24,25.808,26.185,25.745,25.936,680381,0
2008-07-25,26.003,26.281,25.682,26.082,595094,0
2008-07-28,25.977,26.107,25.728,25.817,541028,0
2008-07-29,25.808,26.252,25.786,26.154,431736,0
2008-07-30,26.289,26.874,26.115,26.633,614000,0
2008-07-31,26.466,26.987,26.123,26.123,650729,0
2008-08-01,26.218,26.563,25.905,26.355,384378,0
2008-08-04,26.306,26.386,25.697,25.865,446103,0
2008-08-05,25.175,26.418,24.624,26.371,576896,0
2008-08-06,26.098,26.378,26.049,26.082,487145,0
2008-08-07,26.003,26.322,25.626,25.69,587758,0
2008-08-08,25.722,26.435,25.722,26.265,500148,0
2008-08-11,26.322,26.915,26.281,26.9,673111,0
2008-08-12,26.978,27.506,26.819,27.291,853501,0
2008-08-13,27.178,27.227,26.626,26.953,355205,0
2008-08-14,26.771,27.291,26.65,27.123,512401,0
2008-08-15,27.178,27.265,26.947,27.091,334448,0
2008-08-18,27.204,27.385,26.947,27.099,301002,0
2008-08-19,26.978,27.107,26.72,26.908,310229,0
2008-08-20,27.011,27.067,26.746,27.027,267415,0
2008-08-21,26.825,27.059,26.659,26.924,296902,0
2008-08-22,27.067,27.307,26.987,27.195,213155,0
2008-08-25,27.059,27.107,26.41,26.555,279921,0
2008-08-26,26.563,26.746,26.514,26.746,324598,0
2008-08-27,26.746,27.394,26.746,27.235,257370,0
2008-08-28,27.403,28.003,27.332,27.844,432584,0
2008-08-29,27.797,27.899,27.291,27.675,362569,0
2008-09-02,27.98,28.028,27.627,27.811,650491,0
2008-09-03,27.811,28.403,27.73,28.266,734213,0
2008-09-04,28.116,28.212,27.506,27.701,742252,0
2008-09-05,27.497,27.789,27.282,27.73,633695,0
2008-09-08,28.308,28.492,27.994,28.369,560332,0
2008-09-09,28.369,28.627,27.491,27.506,728441,0
2008-09-10,27.724,28.675,27.506,28.515,823467,0
2008-09-11,28.257,28.257,27.627,28.051,492222,0
2008-09-12,27.227,28.179,27.227,28.132,524185,0
2008-09-15,27.739,28.333,27.227,27.619,522443,0
2008-09-16,27.219,27.443,26.427,27.443,881207,0
2008-09-17,27.059,27.059,25.279,25.279,729570,0
2008-09-18,25.504,26.243,24.881,26.13,931539,0
2008-09-19,27.154,27.394,26.258,26.401,1012128,0
2008-09-22,26.138,26.466,25.322,25.4,587719,0
2008-09-23,25.346,25.826,25.032,25.234,576486,0
2008-09-24,25.15,25.234,24.208,24.377,808720,0
2008-09-25,24.561,25.295,24.303,25.081,685149,0
2008-09-26,24.719,24.744,24.046,24.528,634506,0
2008-09-29,24.208,24.855,23.384,23.558,852165,0
2008-09-30,23.489,23.993,22.951,23.768,809546,0
2008-10-01,23.661,24.183,23.422,23.926,552589,0
2008-10-02,23.781,24.022,22.703,22.767,394615,0
2008-10-03,22.99,23.151,21.966,22.053,663287,0
2008-10-06,21.221,21.757,20.131,21.309,1004493,0
2008-10-07,21.638,21.855,20.484,20.492,866972,0
2008-10-08,19.972,21.142,19.491,20.197,936836,0
2008-10-09,20.316,20.868,18.338,18.578,762818,0
2008-10-10,18.434,18.754,16.688,17.745,1228824,0
2008-10-13,18.385,19.589,18.019,19.589,921265,0
2008-10-14,19.58,20.588,19.553,19.7,1751791,0
2008-10-15,19.268,19.331,18.129,18.179,1066805,0
2008-10-16,18.403,20.275,16.818,19.708,2355356,0
2008-10-17,19.123,19.861,18.652,19.243,1309092,0
2008-10-20,19.485,19.538,19.114,19.402,1036738,0
2008-10-21,19.075,20.38,19.075,19.597,803622,0
2008-10-22,19.194,19.194,18.171,18.667,759725,0
2008-10-23,18.787,19.29,17.305,18.059,1134509,0
2008-10-24,17.184,18.313,16.824,17.787,871336,0
2008-10-27,17.818,18.09,17.145,17.145,497295,0
2008-10-28,17.489,18.635,17.145,18.635,515651,0
2008-10-29,18.586,19.397,18.283,18.833,586831,0
2008-10-30,19.26,19.747,18.824,19.682,635849,0
2008-10-31,19.635,20.428,19.426,20.164,657007,0
2008-11-03,20.155,21.108,20.083,20.564,491410,0
2008-11-04,20.908,21.15,20.373,20.86,565450,0
2008-11-05,20.301,21.124,19.837,19.939,397348,0
2008-11-06,19.854,20.253,19.012,19.052,343355,0
2008-11-07,19.219,19.726,18.97,19.708,316672,0
2008-11-10,20.164,20.164,18.962,19.476,525239,0
2008-11-11,19.211,19.235,18.619,18.81,625746,0
2008-11-12,18.498,18.498,17.729,17.763,582333,0
2008-11-13,17.953,19.29,17.034,19.251,1370217,0
2008-11-14,18.531,19.251,18.307,18.781,807355,0
2008-11-17,18.594,18.953,18.299,18.385,793296,0
2008-11-18,18.427,19.099,18.082,18.97,746942,0
2008-11-19,18.93,19.203,17.649,17.649,725437,0
2008-11-20,17.378,18.458,16.977,16.992,759618,0
2008-11-21,17.37,17.899,16.52,17.899,982306,0
2008-11-24,18.162,18.884,17.795,18.458,813412,0
2008-11-25,18.849,18.977,18.193,18.817,876364,0
2008-11-26,18.49,20.301,18.49,20.139,942919,0
2008-11-28,19.882,20.147,19.597,20.101,300688,0
2008-12-01,19.58,20.01,18.884,18.884,774536,0
2008-12-02,19.282,20.044,19.187,19.899,896262,0
2008-12-03,19.597,20.244,19.227,20.219,745133,0
2008-12-04,19.948,20.332,19.156,19.62,698293,0
2008-12-05,17.498,18.824,15.887,18.394,2332293,0
2008-12-08,18.619,20.044,18.522,19.426,1274479,0
2008-12-09,19.26,19.965,18.283,19.348,966971,0
2008-12-10,19.7,20.388,19.508,19.89,955630,0
2008-12-11,19.861,20.266,18.916,19.075,667281,0
2008-12-12,18.555,19.931,18.434,19.546,616897,0
2008-12-15,19.658,19.948,18.875,19.14,724185,0
2008-12-16,19.339,20.18,19.211,20.155,657458,0
2008-12-17,19.875,20.588,19.589,20.364,616240,0
2008-12-18,20.388,20.5,19.508,19.854,877613,0
2008-12-19,20.083,20.804,19.132,19.418,1385454,0
2008-12-22,19.29,19.41,18.667,19.235,961486,0
2008-12-23,19.612,19.641,18.953,19.057,798872,0
2008-12-24,19.123,19.227,18.824,19.132,237682,0
2008-12-26,19.114,19.132,17.555,18.249,1399283,0
2008-12-29,18.162,18.162,16.881,17.618,1929635,0
2008-12-30,17.763,18.001,17.106,17.984,1571694,0
2008-12-31,18.082,18.763,17.848,18.548,1284599,0
2009-01-02,18.522,19.485,18.313,19.306,611467,0
2009-01-05,19.268,19.649,18.977,19.348,781387,0
2009-01-06,19.529,20.346,19.372,19.763,885895,0
2009-01-07,19.658,20.028,19.29,19.41,791363,0
2009-01-08,19.434,19.628,19.019,19.508,762911,0
2009-01-09,19.529,19.7,18.619,19.052,564889,0
2009-01-12,19.019,19.203,18.073,18.427,865564,0
2009-01-13,18.307,18.824,18.299,18.763,544602,0
2009-01-14,18.515,18.522,17.848,18.232,788909,0
2009-01-15,18.162,18.627,17.618,18.578,840818,0
2009-01-16,18.781,18.875,18.427,18.754,640867,0
2009-01-20,18.61,18.772,17.44,17.512,773200,0
2009-01-21,17.832,18.027,17.218,17.922,914852,0
2009-01-22,17.575,18.434,17.512,18.059,706429,0
2009-01-23,17.711,18.49,17.512,18.171,530632,0
2009-01-26,18.162,18.69,17.984,18.411,630278,0
2009-01-27,18.443,18.97,18.113,18.866,597291,0
2009-01-28,19.132,19.451,19.028,19.397,688431,0
2009-01-29,19.268,19.364,18.916,19.123,771169,0
2009-01-30,19.132,19.194,18.179,18.362,984247,0
2009-02-02,18.346,18.69,18.154,18.61,1095346,0
2009-02-03,18.698,19.339,18.42,19.178,915970,0
2009-02-04,19.17,19.451,18.754,18.97,911783,0
2009-02-05,17.848,18.019,15.817,16.392,3048332,0
2009-02-06,16.36,17.489,16.36,17.464,1549237,0
2009-02-09,17.409,17.44,16.929,17.257,778086,0
2009-02-10,17.184,17.658,16.688,16.809,835630,0
2009-02-11,16.898,17.081,16.584,16.777,718081,0
2009-02-12,16.401,16.52,15.862,16.279,1209256,0
2009-02-13,16.336,16.465,15.966,16.016,540825,0
2009-02-17,15.801,15.855,15.07,15.165,1166974,0
2009-02-18,15.199,15.247,14.742,14.92,681648,0
2009-02-19,15.022,15.105,14.559,14.646,755359,0
2009-02-20,14.366,14.725,14.173,14.637,1044670,0
2009-02-23,14.706,14.766,14.351,14.414,991359,0
2009-02-24,14.584,15.284,14.301,15.174,1026376,0
2009-02-25,15.12,15.398,14.706,15.12,977025,0
2009-02-26,15.335,15.887,15.328,15.48,1282393,0
2009-02-27,15.12,15.817,15.063,15.43,1491863,0
2009-03-02,15.113,15.559,14.414,14.472,1017884,0
2009-03-03,14.472,14.671,14.086,14.23,1497180,0
2009-03-04,14.43,14.637,14.301,14.509,1219993,0
2009-03-05,14.318,14.598,13.911,14.151,909554,0
2009-03-06,14.414,14.439,13.75,14.11,1318907,0
2009-03-09,14.052,14.198,13.373,13.573,1148148,0
2009-03-10,13.903,14.568,13.869,14.518,1037977,0
2009-03-11,14.662,15.199,14.518,15.105,1027312,0
2009-03-12,15.113,15.831,14.976,15.711,596274,0
2009-03-13,15.743,16.016,15.311,15.983,930609,0
2009-03-16,16.16,16.392,15.726,15.784,713836,0
2009-03-17,15.817,16.207,15.607,16.16,500114,0
2009-03-18,16.16,17.248,16.127,17.192,850589,0
2009-03-19,17.385,17.456,16.898,16.952,548861,0
2009-03-20,17,17.226,16.385,16.529,541005,0
2009-03-23,16.855,17.162,16.6,17.137,684393,0
2009-03-24,16.847,17.297,16.785,16.912,1000156,0
2009-03-25,17,17.498,16.496,16.977,852837,0
2009-03-26,17.171,17.21,16.873,17.072,1227567,0
2009-03-27,16.898,17.235,16.8,16.873,829554,0
2009-03-30,16.8,16.8,16.288,16.6,852230,0
2009-03-31,16.818,17.025,16.456,16.8,1126732,0
2009-04-01,16.465,16.792,16.233,16.726,804546,0
2009-04-02,17.017,17.456,16.952,17.201,636855,0
2009-04-03,17.248,17.711,17.017,17.697,736182,0
2009-04-06,17.609,17.803,17.201,17.563,490388,0
2009-04-07,17.336,17.456,17.034,17.218,763135,0
2009-04-08,17.257,18.138,17.257,17.984,825275,0
2009-04-09,18.257,18.746,18.096,18.377,1140320,0
2009-04-13,18.202,18.515,17.961,18.434,640951,0
2009-04-14,18.227,18.257,17.464,17.682,629832,0
2009-04-15,17.546,18.498,17.489,18.42,1541960,0
2009-04-16,18.434,18.434,17.025,17.633,2097789,0
2009-04-17,17.697,18.106,17.4,18.027,875397,0
2009-04-20,17.689,17.907,17.09,17.257,844503,0
2009-04-21,17.21,18.313,17.21,18.113,770038,0
2009-04-22,17.882,18.977,17.392,18.586,867042,0
2009-04-23,18.803,18.803,18.171,18.498,778346,0
2009-04-24,18.601,19.339,18.179,19.219,840493,0
2009-04-27,18.908,19.666,18.833,19.529,958682,0
2009-04-28,19.331,19.747,19.148,19.211,957172,0
2009-04-29,19.372,20.124,19.178,20.019,1041501,0
2009-04-30,20.266,20.492,19.522,19.546,1004039,0
2009-05-01,19.418,20.003,19.132,19.691,716169,0
2009-05-04,19.861,20.219,19.778,20.219,516912,0
2009-05-05,20.003,20.244,19.726,19.923,885039,0
2009-05-06,20.077,20.219,19.778,19.931,553334,0
2009-05-07,20.028,20.413,19.682,20.019,1136744,0
2009-05-08,20.275,20.789,20.244,20.613,580002,0
2009-05-11,20.028,20.101,19.306,19.357,813733,0
2009-05-12,19.499,19.674,18.713,19.019,962319,0
2009-05-13,18.096,18.498,17.417,17.563,1087291,0
2009-05-14,17.584,18.283,17.505,18.096,622307,0
2009-05-15,17.993,18.644,17.993,18.232,608290,0
2009-05-18,18.385,18.884,18.362,18.849,662621,0
2009-05-19,18.824,19.081,18.682,18.824,646204,0
2009-05-20,19.003,19.315,18.562,18.594,665522,0
2009-05-21,18.37,18.73,18.283,18.61,689247,0
2009-05-22,18.707,18.923,18.507,18.627,451069,0
2009-05-26,18.54,19.348,18.49,19.243,768677,0
2009-05-27,19.235,19.277,18.443,18.482,771643,0
2009-05-28,18.667,19.277,18.627,19.187,761345,0
2009-05-29,19.306,19.875,19.26,19.508,1193545,0
2009-06-01,19.763,20.364,19.763,20.301,493557,0
2009-06-02,20.26,20.758,20.091,20.604,683909,0
2009-06-03,20.5,20.75,20.197,20.388,549703,0
2009-06-04,20.435,20.725,20.21,20.629,477063,0
2009-06-05,20.877,20.965,20.467,20.707,387698,0
2009-06-08,20.547,20.588,19.972,20.467,449958,0
2009-06-09,20.547,20.547,19.957,20.226,435890,0
2009-06-10,20.42,20.66,20.18,20.346,718463,0
2009-06-11,20.373,20.701,20.219,20.42,373755,0
2009-06-12,20.346,20.346,19.604,19.972,508359,0
2009-06-15,19.717,19.717,18.995,19.491,714207,0
2009-06-16,19.589,19.674,18.908,19.052,667081,0
2009-06-17,19.052,19.114,18.746,18.923,404846,0
2009-06-18,18.866,19.227,18.738,19.075,392244,0
2009-06-19,19.187,19.268,18.772,18.817,699858,0
2009-06-22,18.721,18.923,18.466,18.627,691836,0
2009-06-23,18.627,18.842,18.113,18.265,950614,0
2009-06-24,18.394,18.962,18.283,18.667,717353,0
2009-06-25,18.548,19.163,18.443,18.986,467806,0
2009-06-26,18.944,19.163,18.763,19.028,356455,0
2009-06-29,19.043,19.589,18.995,19.426,451490,0
2009-06-30,19.357,19.491,18.875,19.178,553056,0
2009-07-01,19.251,19.811,19.081,19.571,520003,0
2009-07-02,19.323,19.426,18.817,19.26,449170,0
2009-07-06,19.09,19.323,18.795,18.986,564131,0
2009-07-07,19.123,19.123,18.283,18.313,523409,0
2009-07-08,18.482,18.555,18.082,18.411,506372,0
2009-07-09,18.515,18.644,18.202,18.548,410491,0
2009-07-10,18.385,18.787,18.257,18.562,291395,0
2009-07-13,18.578,19.107,18.362,19.028,550692,0
2009-07-14,18.962,19.132,18.644,18.891,277140,0
2009-07-15,19.451,20.396,19.348,20.147,1015491,0
2009-07-16,21.059,21.735,20.853,21.325,1196820,0
2009-07-17,21.197,21.406,20.684,20.716,631476,0
2009-07-20,20.877,21.173,20.725,21.116,492057,0
2009-07-21,21.389,21.597,20.716,20.956,488936,0
2009-07-22,20.837,21.309,20.693,21.158,485403,0
2009-07-23,21.108,21.863,21.022,21.735,696090,0
2009-07-24,21.549,21.909,21.366,21.565,393289,0
2009-07-27,21.631,21.78,21.228,21.469,403112,0
2009-07-28,21.325,21.54,21.108,21.254,396284,0
2009-07-29,21.068,21.436,20.931,21.124,273157,0
2009-07-30,21.428,21.54,21.108,21.228,559727,0
2009-07-31,21.204,21.886,21.15,21.204,737124,0
2009-08-03,21.502,21.78,21.301,21.622,573155,0
2009-08-04,21.572,21.717,21.414,21.66,282687,0
2009-08-05,21.572,21.701,21.221,21.309,428103,0
2009-08-06,21.406,21.517,20.58,20.78,449417,0
2009-08-07,20.844,21.108,20.701,20.773,679846,0
2009-08-10,20.725,20.902,20.541,20.733,420524,0
2009-08-11,20.652,20.827,20.428,20.733,368839,0
2009-08-12,20.902,21.245,20.701,21.03,674237,0
2009-08-13,21.133,21.254,20.707,20.973,321620,0
2009-08-14,20.973,21.03,20.323,20.484,238079,0
2009-08-17,20.18,20.452,20.028,20.38,495219,0
2009-08-18,20.388,20.525,20.061,20.266,437350,0
2009-08-19,20.01,20.588,19.861,20.42,423693,0
2009-08-20,20.452,20.789,20.38,20.766,328805,0
2009-08-21,21.03,21.254,20.908,21.142,220744,0
2009-08-24,21.158,21.316,20.811,20.877,292716,0
2009-08-25,20.908,21.278,20.766,21.038,387729,0
2009-08-26,21.076,21.204,20.773,20.931,224768,0
2009-08-27,20.86,21.085,20.588,20.947,237661,0
2009-08-28,21.142,21.142,20.675,20.853,196984,0
2009-08-31,20.684,20.981,20.596,20.773,761491,0
2009-09-01,20.741,21.044,20.155,20.197,533996,0
2009-09-02,20.197,20.638,20.172,20.18,306809,0
2009-09-03,20.226,20.388,19.861,20.235,317245,0
2009-09-04,20.266,20.741,20.061,20.492,304836,0
2009-09-08,20.827,20.827,20.355,20.66,460562,0
2009-09-09,20.707,21.022,20.564,20.965,504314,0
2009-09-10,21.004,21.076,20.804,20.996,463168,0
2009-09-11,20.988,21.494,20.988,21.478,855362,0
2009-09-14,21.751,22.717,21.701,22.501,692532,0
2009-09-15,22.581,22.742,22.372,22.613,292207,0
2009-09-16,22.63,23.039,22.423,23.039,288200,0
2009-09-17,23.071,23.182,22.703,22.767,379220,0
2009-09-18,22.903,23.136,22.775,22.973,658284,0
2009-09-21,22.934,22.99,22.501,22.695,431828,0
2009-09-22,22.801,22.837,22.432,22.46,421585,0
2009-09-23,22.438,22.604,22.182,22.182,424127,0
2009-09-24,22.197,22.311,21.902,22.023,544549,0
2009-09-25,22.053,22.109,21.509,21.821,683938,0
2009-09-28,21.95,22.357,21.743,22.093,293347,0
2009-09-29,22.078,22.51,22.053,22.469,287428,0
2009-09-30,22.484,22.621,21.925,22.053,490394,0
2009-10-01,21.933,21.941,21.366,21.406,377480,0
2009-10-02,21.262,21.398,20.956,21.059,397483,0
2009-10-05,21.076,21.717,21.059,21.709,375132,0
2009-10-06,21.829,22.093,21.638,22.044,406185,0
2009-10-07,22.126,22.311,21.886,22.254,706819,0
2009-10-08,22.423,22.51,22.07,22.46,608996,0
2009-10-09,22.381,22.63,22.296,22.63,372355,0
2009-10-12,22.792,22.973,22.365,22.39,300915,0
2009-10-13,22.365,23.023,22.271,23.023,463787,0
2009-10-14,23.223,23.729,22.99,23.729,623418,0
2009-10-15,23.549,23.781,23.36,23.686,471588,0
2009-10-16,23.609,23.705,22.973,23.173,295391,0
2009-10-19,23.136,23.646,23.095,23.576,376284,0
2009-10-20,23.668,23.752,23.23,23.473,326221,0
2009-10-21,23.473,23.918,23.278,23.31,471290,0
2009-10-22,22.452,23.392,21.941,23.247,1028373,0
2009-10-23,23.375,23.43,22.544,22.903,439039,0
2009-10-26,22.973,23.182,22.279,22.484,543198,0
2009-10-27,22.469,22.775,22.109,22.182,470973,0
2009-10-28,22.213,22.568,21.581,21.613,538294,0
2009-10-29,21.693,22.237,21.645,22.086,320406,0
2009-10-30,21.933,22.023,21.188,21.421,551439,0
2009-11-02,21.557,21.998,21.286,21.565,678490,0
2009-11-03,21.485,22.044,21.428,21.974,587380,0
2009-11-04,22.031,22.158,21.348,21.382,626745,0
2009-11-05,21.572,22.086,21.478,22.086,326492,0
2009-11-06,21.925,22.305,21.925,22.167,207109,0
2009-11-09,22.287,22.638,22.182,22.484,322376,0
2009-11-10,22.446,22.446,22.053,22.213,364171,0
2009-11-11,22.305,22.604,22.221,22.452,468382,0
2009-11-12,22.39,22.717,21.982,22.044,174792,0
2009-11-13,22.158,22.613,22.158,22.478,369988,0
2009-11-16,22.638,23.278,22.613,23.136,342326,0
2009-11-17,23.023,23.352,23.015,23.278,494416,0
2009-11-18,23.198,23.198,22.655,22.742,279702,0
2009-11-19,22.568,22.581,22.126,22.51,320790,0
2009-11-20,22.535,22.581,22.245,22.357,379513,0
2009-11-23,22.552,22.854,22.484,22.783,670710,0
2009-11-24,22.717,22.792,22.365,22.446,345504,0
2009-11-25,22.56,22.688,22.39,22.59,261557,0
2009-11-27,21.974,22.492,21.974,22.296,118006,0
2009-11-30,22.39,22.749,22.197,22.568,376603,0
2009-12-01,22.758,22.767,22.568,22.663,600579,0
2009-12-02,22.709,23.062,22.51,22.998,380323,0
2009-12-03,23.078,23.278,22.717,22.749,425960,0
2009-12-04,23.223,23.849,22.792,23.118,756034,0
2009-12-07,23.136,23.677,23.136,23.567,508267,0
2009-12-08,23.352,23.985,23.182,23.497,797205,0
2009-12-09,23.399,23.737,23.301,23.637,275211,0
2009-12-10,23.789,23.902,23.542,23.637,341620,0
2009-12-11,23.626,23.737,23.344,23.518,349059,0
2009-12-14,23.489,23.668,23.384,23.609,427590,0
2009-12-15,23.609,23.626,23.238,23.584,454181,0
2009-12-16,23.618,23.661,23.352,23.455,395335,0
2009-12-17,23.23,23.31,22.871,23.264,286382,0
2009-12-18,23.344,23.473,23.062,23.368,668721,0
2009-12-21,23.918,24.462,23.6,24.105,599164,0
2009-12-22,24.191,24.511,24.088,24.272,286424,0
2009-12-23,24.265,24.265,23.864,24.031,462943,0
2009-12-24,23.926,24.312,23.88,24.272,68488,0
2009-12-28,24.417,24.425,24.121,24.265,219463,0
2009-12-29,24.241,24.384,24.037,24.112,173552,0
2009-12-30,24.105,24.224,23.832,23.926,212038,0
2009-12-31,23.902,24.022,23.392,23.422,304254,0
2010-01-04,23.626,24.121,23.567,24.063,436218,0
2010-01-05,24.017,24.776,23.926,24.417,560497,0
2010-01-06,24.352,25.115,24.224,24.888,1306472,0
2010-01-07,24.834,24.847,24.343,24.409,468132,0
2010-01-08,24.312,25.098,24,24.608,862405,0
2010-01-11,23.797,24.768,23.797,24.417,580753,0
2010-01-12,24.232,24.462,23.943,24.224,386626,0
2010-01-13,24.224,24.287,23.934,24.224,270551,0
2010-01-14,24.088,24.25,23.832,24.088,334022,0
2010-01-15,23.985,24.112,23.6,23.797,208410,0
2010-01-19,23.768,24.432,23.745,24.25,379314,0
2010-01-20,24.022,24.022,23.695,23.849,266434,0
2010-01-21,23.823,23.823,23.216,23.6,574244,0
2010-01-22,23.6,23.637,23.039,23.207,478908,0
2010-01-25,23.216,23.542,23.078,23.158,328530,0
2010-01-26,23.071,23.534,22.928,23.062,478864,0
2010-01-27,23.136,23.256,22.775,23.207,248703,0
2010-01-28,23.497,23.497,22.452,22.478,509187,0
2010-01-29,22.544,22.903,22.221,22.229,750584,0
2010-02-01,22.34,22.647,22.279,22.469,356974,0
2010-02-02,22.438,22.783,22.182,22.703,575345,0
2010-02-03,22.638,22.638,22.191,22.365,396257,0
2010-02-04,22.229,22.287,21.557,21.622,867675,0
2010-02-05,21.597,21.751,20.956,21.709,668511,0
2010-02-08,21.78,21.846,21.414,21.581,340196,0
2010-02-09,21.743,22.167,21.59,21.797,581269,0
2010-02-10,22.816,23.512,22.135,22.807,1450055,0
2010-02-11,22.878,23.223,22.527,22.878,710606,0
2010-02-12,22.709,23.109,22.663,23.109,597433,0
2010-02-16,23.216,23.384,23.078,23.368,420129,0
2010-02-17,23.352,23.504,23.031,23.102,415187,0
2010-02-18,23.062,23.737,23.046,23.729,547947,0
2010-02-19,23.626,23.814,23.576,23.768,553156,0
2010-02-22,23.806,23.823,23.626,23.729,587757,0
2010-02-23,23.646,23.806,23.464,23.6,352594,0
2010-02-24,23.721,23.902,23.558,23.789,225659,0
2010-02-25,23.558,23.926,23.301,23.902,454196,0
2010-02-26,23.969,23.969,23.542,23.686,470854,0
2010-03-01,23.745,24.046,23.632,24.022,486075,0
2010-03-02,24.031,24.037,23.864,23.969,282132,0
2010-03-03,24.022,24.022,23.773,23.871,315648,0
2010-03-04,23.864,23.977,23.737,23.887,466477,0
2010-03-05,24.022,24.08,23.909,24.008,407626,0
2010-03-08,24.055,24.138,23.439,24.105,275126,0
2010-03-09,24.046,24.32,23.918,24.224,366212,0
2010-03-10,24.272,24.657,24.105,24.624,540326,0
2010-03-11,24.537,24.698,24.384,24.657,426670,0
2010-03-12,24.673,24.768,24.392,24.648,456009,0
2010-03-15,24.673,24.825,24.488,24.825,477030,0
2010-03-16,24.801,25.024,24.768,25.016,291170,0
2010-03-17,25.064,25.504,24.97,25.424,295284,0
2010-03-18,25.424,25.424,25.119,25.33,490985,0
2010-03-19,25.415,25.512,24.608,24.665,836431,0
2010-03-22,24.462,25.159,24.425,24.881,544147,0
2010-03-23,24.881,25.184,24.632,25.184,474166,0
2010-03-24,25.016,25.159,24.834,25.064,473056,0
2010-03-25,25.184,25.193,24.519,24.553,486760,0
2010-03-26,24.64,24.744,24.232,24.425,568776,0
2010-03-29,24.568,24.704,24.312,24.505,424298,0
2010-03-30,24.575,24.719,24.343,24.432,374074,0
2010-03-31,24.399,24.825,24.399,24.657,447961,0
2010-04-01,24.768,25.384,24.624,25.384,817273,0
2010-04-05,25.408,25.512,25.218,25.442,424833,0
2010-04-06,25.369,25.369,25.21,25.346,356793,0
2010-04-07,25.144,25.193,24.864,25.098,558245,0
2010-04-08,25.057,25.338,24.873,25.313,453359,0
2010-04-09,25.391,25.609,25.264,25.609,499494,0
2010-04-12,25.69,25.69,25.144,25.279,392644,0
2010-04-13,25.184,25.633,25.144,25.602,512850,0
2010-04-14,25.674,26.265,25.545,26.243,491545,0
2010-04-15,26.147,26.347,26.082,26.202,386047,0
2010-04-16,26.055,26.355,25.921,26.193,472150,0
2010-04-19,26.049,26.386,25.849,26.355,562151,0
2010-04-20,26.41,26.458,26.273,26.427,464122,0
2010-04-21,26.386,26.72,26.064,26.243,842791,0
2010-04-22,26.098,27.258,25.842,27.25,864949,0
2010-04-23,28.725,28.725,27.195,27.377,629423,0
2010-04-26,27.314,27.461,27.115,27.25,626927,0
2010-04-27,27.059,27.355,26.401,26.458,557980,0
2010-04-28,26.737,26.804,26.218,26.33,816070,0
2010-04-29,26.563,26.729,26.418,26.608,700079,0
2010-04-30,26.586,26.698,26.347,26.53,853059,0
2010-05-03,26.659,27.051,26.539,26.995,589520,0
2010-05-04,26.953,27.035,26.347,26.626,700877,0
2010-05-05,26.41,26.547,26.055,26.177,435834,0
2010-05-06,26.049,26.322,23.446,25.202,1096822,0
2010-05-07,25.234,25.641,24.761,24.825,1013596,0
2010-05-10,25.962,26.273,25.45,26.265,584700,0
2010-05-11,26.123,26.633,26.003,26.265,767065,0
2010-05-12,26.177,26.705,26.033,26.659,419615,0
2010-05-13,26.698,26.771,26.098,26.298,390431,0
2010-05-14,25.977,26.123,25.482,25.714,399211,0
2010-05-17,26.055,26.53,25.536,26.236,726155,0
2010-05-18,26.505,26.882,25.97,26.049,1168988,0
2010-05-19,26.049,26.049,25.24,25.817,845501,0
2010-05-20,25.184,25.338,24.64,24.673,1026432,0
2010-05-21,24.272,24.809,24.063,24.632,854033,0
2010-05-24,24.48,24.735,24.105,24.138,643970,0
2010-05-25,23.542,24.055,23.166,24.008,801739,0
2010-05-26,24.15,24.454,23.887,24.017,634601,0
2010-05-27,24.497,25.032,24.296,25.032,415211,0
2010-05-28,24.97,25.073,24.608,24.753,304745,0
2010-06-01,24.608,25.081,24.129,24.129,503033,0
2010-06-02,24.241,24.97,24.08,24.97,597840,0
2010-06-03,24.793,25.322,24.793,25.287,685789,0
2010-06-04,24.719,24.977,24.183,24.272,466354,0
2010-06-07,24.343,24.37,23.399,23.422,1011902,0
2010-06-08,23.542,23.549,23.087,23.368,776093,0
2010-06-09,23.609,24.121,23.584,23.632,896496,0
2010-06-10,24.071,24.399,23.934,24.361,605298,0
2010-06-11,24.08,25.705,24.055,25.633,1161381,0
2010-06-14,25.89,26.289,25.474,25.499,704838,0
2010-06-15,25.577,26.252,25.512,26.227,445479,0
2010-06-16,25.994,26.16,25.826,25.898,717020,0
2010-06-17,26.107,26.115,25.528,25.849,699134,0
2010-06-18,25.833,26.003,25.633,25.833,513161,0
2010-06-21,26.21,26.265,25.545,25.674,384916,0
2010-06-22,25.777,25.89,24.937,24.977,435471,0
2010-06-23,24.904,25.04,24.462,24.825,436424,0
2010-06-24,24.673,25.008,24.568,24.825,498452,0
2010-06-25,24.841,25.136,24.591,24.985,787421,0
2010-06-28,25.193,25.33,24.873,25.15,453186,0
2010-06-29,24.817,24.873,24.37,24.793,1047185,0
2010-06-30,24.64,24.85,24.391,24.408,1005147,0
2010-07-01,24.384,24.497,23.752,24.28,1130348,0
2010-07-02,24.417,24.48,23.993,24.32,526522,0
2010-07-06,24.689,25.008,24.265,24.488,1001625,0
2010-07-07,24.568,25.016,24.44,24.993,700670,0
2010-07-08,25.264,25.49,25.04,25.33,587679,0
2010-07-09,25.369,25.553,25.264,25.504,348091,0
2010-07-12,25.362,25.626,25.279,25.408,243853,0
2010-07-13,25.697,26.082,25.602,25.994,404169,0
2010-07-14,25.944,26.04,25.626,25.849,618680,0
2010-07-15,25.944,26.314,25.545,26.202,476218,0
2010-07-16,26.049,26.049,25.369,25.499,409071,0
2010-07-19,25.504,25.762,25.313,25.69,326198,0
2010-07-20,25.415,26.451,25.391,26.435,606748,0
2010-07-21,26.514,26.626,25.905,26.055,679118,0
2010-07-22,26.236,26.298,25.697,25.865,995544,0
2010-07-23,25.849,26.908,25.817,26.819,1160766,0
2010-07-26,26.882,26.953,26.617,26.915,835567,0
2010-07-27,27.059,27.146,26.53,26.577,710444,0
2010-07-28,26.475,26.705,26.107,26.193,549255,0
2010-07-29,26.306,26.49,25.808,26.073,502653,0
2010-07-30,25.826,26.289,25.745,26.185,440959,0
2010-08-02,26.712,26.712,26.338,26.521,361507,0
2010-08-03,26.347,26.394,25.898,26.09,639886,0
2010-08-04,26.003,26.514,25.97,26.475,550278,0
2010-08-05,26.265,26.521,26.185,26.466,299416,0
2010-08-06,26.386,26.57,26.026,26.289,323795,0
2010-08-09,26.482,26.539,26.218,26.298,267967,0
2010-08-10,26.154,26.482,25.927,26.258,475551,0
2010-08-11,25.849,25.89,25.119,25.168,384759,0
2010-08-12,25.073,25.295,24.793,25.159,326569,0
2010-08-13,25.234,25.705,25.15,25.504,421552,0
2010-08-16,25.408,25.586,25.227,25.424,308911,0
2010-08-17,25.714,26.427,25.577,26.168,403778,0
2010-08-18,26.049,26.049,25.504,25.817,399327,0
2010-08-19,25.722,25.849,25.202,25.338,310576,0
2010-08-20,25.193,25.257,24.825,25.257,267078,0
2010-08-23,25.4,25.433,24.753,24.784,497410,0
2010-08-24,24.48,25.04,24.399,24.834,531846,0
2010-08-25,24.632,25.144,24.343,25.049,394097,0
2010-08-26,25.064,25.415,25.032,25.057,355603,0
2010-08-27,25.234,25.618,24.817,25.512,554015,0
2010-08-30,25.4,25.4,24.921,24.993,452682,0
2010-08-31,24.858,25.262,24.682,25.181,496727,0
2010-09-01,25.504,25.936,25.433,25.633,597808,0
2010-09-02,25.857,26.6,25.665,26.475,801319,0
2010-09-03,26.94,26.94,26.386,26.475,375333,0
2010-09-07,26.386,26.442,26.082,26.252,411763,0
2010-09-08,26.218,26.386,26.055,26.138,549578,0
2010-09-09,26.322,26.451,26.055,26.21,425266,0
2010-09-10,26.338,26.705,26.107,26.322,342087,0
2010-09-13,26.617,26.771,26.347,26.378,425099,0
2010-09-14,26.322,26.53,26.202,26.355,591726,0
2010-09-15,26.252,26.712,26.01,26.547,469744,0
2010-09-16,26.514,26.705,26.386,26.505,211670,0
2010-09-17,26.626,26.804,26.435,26.642,295074,0
2010-09-20,26.642,26.882,26.218,26.753,624071,0
2010-09-21,26.729,26.891,26.547,26.668,374143,0
2010-09-22,26.668,26.987,26.633,26.712,622253,0
2010-09-23,26.466,26.825,26.306,26.466,379844,0
2010-09-24,26.84,27.227,26.698,26.915,563108,0
2010-09-27,26.908,27.139,26.586,26.932,425938,0
2010-09-28,27.091,27.227,26.53,27.219,532216,0
2010-09-29,27.067,27.235,26.987,26.995,767647,0
2010-09-30,27.091,27.273,26.78,26.78,651291,0
2010-10-01,26.987,26.987,26.691,26.987,619482,0
2010-10-04,26.94,27.171,26.729,26.94,441996,0
2010-10-05,27.195,27.899,27.195,27.755,717004,0
2010-10-06,27.652,27.78,27.452,27.706,658676,0
2010-10-07,27.883,27.923,27.21,27.323,520487,0
2010-10-08,27.435,27.627,27.186,27.506,358120,0
2010-10-11,27.572,27.635,27.394,27.427,230061,0
2010-10-12,27.443,27.692,27.107,27.572,393648,0
2010-10-13,27.684,28.028,27.668,27.867,561598,0
2010-10-14,27.804,28.003,27.435,27.635,483924,0
2010-10-15,27.772,27.98,27.491,27.643,544311,0
2010-10-18,27.789,27.971,27.692,27.892,422458,0
2010-10-19,27.58,27.706,27.364,27.572,641910,0
2010-10-20,27.627,28.059,27.595,27.739,775175,0
2010-10-21,27.427,27.443,26.322,26.812,1182784,0
2010-10-22,26.626,27.059,26.355,26.9,696549,0
2010-10-25,27.082,27.115,26.737,26.796,579288,0
2010-10-26,26.762,26.924,26.563,26.691,427083,0
2010-10-27,26.539,26.858,26.394,26.819,557756,0
2010-10-28,26.924,26.947,26.586,26.753,520771,0
2010-10-29,26.7,27.035,26.685,26.822,539663,0
2010-11-01,26.825,27.115,26.642,26.762,523408,0
2010-11-02,27.011,27.186,26.932,27.027,325226,0
2010-11-03,27.082,27.123,26.698,27.002,313190,0
2010-11-04,27.146,27.265,27.074,27.178,565800,0
2010-11-05,27.21,27.307,27.011,27.074,448416,0
2010-11-08,27.019,27.067,26.804,26.969,414134,0
2010-11-09,26.969,27.035,26.193,26.338,1055132,0
2010-11-10,26.347,26.762,26.115,26.547,645660,0
2010-11-11,26.371,26.475,26.193,26.371,537255,0
2010-11-12,26.21,26.33,26.026,26.147,433870,0
2010-11-15,26.218,26.57,26.154,26.154,317432,0
2010-11-16,25.986,25.986,25.545,25.737,574441,0
2010-11-17,25.602,25.786,25.424,25.641,417609,0
2010-11-18,25.898,26.115,25.826,25.849,337004,0
2010-11-19,25.768,26.168,25.626,26.049,370519,0
2010-11-22,26.04,26.378,25.986,26.306,431056,0
2010-11-23,26.003,26.177,25.793,26.055,476947,0
2010-11-24,26.258,26.466,26.218,26.298,328298,0
2010-11-26,26.202,26.41,26.098,26.347,114625,0
2010-11-29,26.147,26.427,25.728,26.338,400184,0
2010-11-30,26.241,26.699,26.037,26.234,1012870,0
2010-12-01,26.6,26.9,26.521,26.683,596228,0
2010-12-02,26.746,26.874,26.521,26.825,1032852,0
2010-12-03,26.882,26.969,26.521,26.555,1075303,0
2010-12-06,26.505,26.771,26.298,26.298,880920,0
2010-12-07,26.57,26.594,25.914,26.115,2364513,0
2010-12-08,26.193,26.53,26.123,26.16,820125,0
2010-12-09,26.265,26.555,26.252,26.458,619249,0
2010-12-10,26.594,26.874,26.521,26.796,513602,0
2010-12-13,26.84,27.178,26.84,27.043,663545,0
2010-12-14,27.099,27.282,27.082,27.21,562447,0
2010-12-15,27.107,27.323,26.947,27.074,649821,0
2010-12-16,27.019,27.332,26.961,27.282,527651,0
2010-12-17,27.37,27.443,27.059,27.21,849312,0
2010-12-20,27.242,27.394,26.908,27.043,448387,0
2010-12-21,27.091,27.291,27.043,27.067,408262,0
2010-12-22,27.131,27.299,27.067,27.195,299368,0
2010-12-23,27.146,27.282,27.091,27.115,228563,0
2010-12-27,27.067,27.265,26.9,27.178,239807,0
2010-12-28,27.307,27.307,27.043,27.258,242009,0
2010-12-29,27.217,27.306,26.919,27.185,294322,0
2010-12-30,27.16,27.306,27.16,27.16,209212,0
2010-12-31,27.218,27.274,26.946,26.961,311385,0
2011-01-03,27.258,28.02,27.258,27.715,632649,0
2011-01-04,27.73,27.923,27.547,27.73,624893,0
2011-01-05,27.692,28.051,27.675,27.909,759533,0
2011-01-06,27.987,28.146,27.811,27.971,472327,0
2011-01-07,28.028,28.251,27.497,28.02,425962,0
2011-01-10,27.946,28.034,27.461,27.987,686592,0
2011-01-11,28.068,28.395,27.987,28.283,362464,0
2011-01-12,28.429,28.564,28.316,28.378,313857,0
2011-01-13,28.478,28.597,28.369,28.507,286670,0
2011-01-14,28.485,28.819,28.462,28.819,328635,0
2011-01-18,28.716,28.982,28.515,28.982,704877,0
2011-01-19,29.008,29.14,28.549,28.606,410477,0
2011-01-20,28.478,28.716,28.35,28.412,316026,0
2011-01-21,28.299,28.364,28.028,28.171,565198,0
2011-01-24,28.275,28.707,28.275,28.666,647855,0
2011-01-25,28.645,28.765,28.395,28.765,326070,0
2011-01-26,28.922,29.223,28.819,29.034,369546,0
2011-01-27,29.077,29.308,28.964,29.154,392236,0
2011-01-28,29.147,29.206,28.531,28.555,229905,0
2011-01-31,28.616,28.804,28.452,28.471,505942,0
2011-02-01,28.685,28.948,28.581,28.772,519076,0
2011-02-02,28.853,29.134,28.765,28.93,546225,0
2011-02-03,28.957,29.102,28.836,28.973,358832,0
2011-02-04,28.922,29.077,28.756,29.013,268444,0
2011-02-07,29.019,29.245,28.999,29.18,326666,0
2011-02-08,29.094,29.388,29.042,29.317,420683,0
2011-02-09,28.733,29.437,28.699,29.102,562121,0
2011-02-10,29.11,29.11,28.733,28.828,648722,0
2011-02-11,28.779,29.06,28.779,28.861,389079,0
2011-02-14,28.886,29.027,28.765,28.957,513785,0
2011-02-15,28.845,29.069,28.716,28.957,565120,0
2011-02-16,28.892,29.206,28.845,29.094,389425,0
2011-02-18,29.259,29.308,28.879,28.93,401223,0
2011-02-22,28.725,28.908,28.333,28.342,497123,0
2011-02-23,28.403,28.627,27.94,28.108,542837,0
2011-02-24,28.084,28.478,27.923,28.197,478101,0
2011-02-25,28.359,28.81,28.197,28.803,477249,0
2011-02-28,28.912,29.138,28.84,28.895,410596,0
2011-03-01,28.973,29.102,28.266,28.35,451757,0
2011-03-02,28.369,29.027,28.275,28.741,630104,0
2011-03-03,28.982,29.454,28.982,29.245,428206,0
2011-03-04,29.245,29.284,28.779,28.999,266401,0
2011-03-07,29.134,29.189,28.564,28.772,777451,0
2011-03-08,28.772,29.335,28.675,28.957,418067,0
2011-03-09,28.787,29.276,28.693,29.102,352274,0
2011-03-10,28.693,28.99,28.436,28.725,540873,0
2011-03-11,28.666,28.948,28.65,28.787,460402,0
2011-03-14,28.555,28.666,28.412,28.485,459909,0
2011-03-15,27.804,28.316,27.555,28.068,617387,0
2011-03-16,27.946,28.123,27.491,27.506,1043469,0
2011-03-17,27.854,28.113,27.628,27.644,402553,0
2011-03-18,27.819,28.012,27.195,27.797,1389962,0
2011-03-21,28.084,28.42,28.028,28.275,598431,0
2011-03-22,28.275,28.378,28.179,28.266,290482,0
2011-03-23,28.35,28.412,28.188,28.275,366586,0
2011-03-24,28.429,28.478,28.257,28.359,428028,0
2011-03-25,28.364,28.555,28.244,28.35,433018,0
2011-03-28,28.378,28.65,28.283,28.324,281406,0
2011-03-29,28.333,28.531,28.197,28.478,342600,0
2011-03-30,28.621,28.861,28.507,28.803,373657,0
2011-03-31,28.724,29.069,28.624,29.011,400734,0
2011-04-01,29.206,29.542,29.154,29.47,468115,0
2011-04-04,29.47,29.507,29.134,29.378,366665,0
2011-04-05,29.364,29.591,29.204,29.317,564473,0
2011-04-06,29.429,29.574,29.119,29.245,360065,0
2011-04-07,29.17,29.282,28.831,28.84,560113,0
2011-04-08,28.964,29.027,28.123,28.359,680386,0
2011-04-11,28.395,28.395,27.915,28.123,661773,0
2011-04-12,27.943,28.082,27.792,27.862,409132,0
2011-04-13,28.051,28.257,27.875,28.139,1103853,0
2011-04-14,28.028,28.244,27.883,28.099,466452,0
2011-04-15,28.099,28.412,28.092,28.275,290083,0
2011-04-18,27.834,28.077,27.724,27.852,395149,0
2011-04-19,27.852,28.251,27.852,28.163,373471,0
2011-04-20,28.564,28.908,28.429,28.436,762979,0
2011-04-21,28.244,28.244,27.506,27.819,896168,0
2011-04-25,27.892,27.892,27.41,27.506,575404,0
2011-04-26,27.628,27.8,27.556,27.702,408782,0
2011-04-27,27.804,28.003,27.427,27.946,679177,0
2011-04-28,27.946,28.084,27.789,27.844,536779,0
2011-04-29,27.825,27.917,27.589,27.678,481411,0
2011-05-02,27.755,27.867,27.564,27.724,324666,0
2011-05-03,27.603,27.913,27.565,27.749,643546,0
2011-05-04,27.807,27.92,27.435,27.556,433847,0
2011-05-05,27.37,27.967,27.331,27.694,581327,0
2011-05-06,27.991,28.129,27.654,27.807,487254,0
2011-05-09,27.821,28.032,27.702,28.026,545535,0
2011-05-10,28.121,28.532,28.097,28.436,484208,0
2011-05-11,28.453,28.662,28.419,28.532,485861,0
2011-05-12,28.499,28.807,28.411,28.79,748760,0
2011-05-13,28.831,28.857,28.444,28.541,490557,0
2011-05-16,28.403,28.736,28.281,28.541,640099,0
2011-05-17,28.436,28.515,28.056,28.227,495579,0
2011-05-18,28.298,28.453,28.203,28.444,490923,0
2011-05-19,28.507,28.79,28.436,28.622,539026,0
2011-05-20,28.622,28.638,28.255,28.364,284931,0
2011-05-23,28.065,28.203,27.725,28.082,646172,0
2011-05-24,28.026,28.273,27.821,27.897,373862,0
2011-05-25,27.807,27.983,27.556,27.904,343869,0
2011-05-26,27.807,28.169,27.686,28.056,360460,0
2011-05-27,28.169,28.298,28.065,28.255,380677,0
2011-05-31,28.396,28.601,28.143,28.601,672350,0
2011-06-01,28.629,28.752,27.662,27.67,555851,0
2011-06-02,27.619,27.888,27.37,27.523,470869,0
2011-06-03,27.217,27.394,27.136,27.16,463308,0
2011-06-06,27.096,27.12,26.756,26.756,378915,0
2011-06-07,27.047,27.41,27.047,27.185,482698,0
2011-06-08,27.16,27.242,27.047,27.111,329548,0
2011-06-09,27.177,27.611,27.065,27.491,427976,0
2011-06-10,27.461,27.461,27.111,27.192,343805,0
2011-06-13,27.217,27.878,27.151,27.281,825144,0
2011-06-14,27.532,27.686,27.443,27.654,402149,0
2011-06-15,27.385,27.498,26.684,26.765,507990,0
2011-06-16,26.793,26.864,26.407,26.678,507329,0
2011-06-17,26.877,26.99,26.693,26.749,702612,0
2011-06-20,26.774,27.056,26.749,26.99,302546,0
2011-06-21,27.071,27.322,27.047,27.272,383205,0
2011-06-22,27.192,27.54,27.177,27.37,482967,0
2011-06-23,27.065,27.377,26.964,27.331,327260,0
2011-06-24,27.41,27.635,27.41,27.54,757983,0
2011-06-27,27.427,27.967,27.419,27.854,574657,0
2011-06-28,27.991,28.411,27.869,28.349,676174,0
2011-06-29,28.524,28.727,28.316,28.55,487480,0
2011-06-30,28.656,28.895,28.648,28.697,517101,0
2011-07-01,28.887,29.257,28.775,29.108,469892,0
2011-07-05,29.082,29.082,28.653,28.759,441729,0
2011-07-06,28.664,29.023,28.664,28.837,401270,0
2011-07-07,29.023,29.108,28.807,28.882,422494,0
2011-07-08,28.453,28.557,28.121,28.444,584910,0
2011-07-11,28.235,28.444,28.144,28.298,554487,0
2011-07-12,28.281,28.404,28.194,28.273,400851,0
2011-07-13,28.403,28.485,27.897,27.92,613212,0
2011-07-14,28.121,28.153,27.443,27.589,410740,0
2011-07-15,27.677,27.677,27.419,27.619,430970,0
2011-07-18,27.589,27.628,27.136,27.209,440824,0
2011-07-19,27.175,27.311,27.148,27.246,791805,0
2011-07-20,27.331,27.482,27.144,27.201,615945,0
2011-07-21,26.57,27.087,25.603,26.949,1775929,0
2011-07-22,26.843,26.852,26.506,26.594,536489,0
2011-07-25,26.434,26.506,25.795,26.441,935240,0
2011-07-26,26.547,26.547,26.229,26.3,396928,0
2011-07-27,26.191,26.271,25.918,26.023,718954,0
2011-07-28,26.081,26.254,25.738,25.829,506430,0
2011-07-29,25.605,26.073,25.605,25.878,650086,0
2011-08-01,26.241,26.296,25.675,25.811,486233,0
2011-08-02,25.657,25.803,25.315,25.387,713680,0
2011-08-03,25.376,25.528,25.07,25.278,936147,0
2011-08-04,25.135,25.289,24.264,24.271,1123095,0
2011-08-05,24.565,24.631,23.75,24.143,1323529,0
2011-08-08,23.488,23.809,22.631,22.631,1131254,0
2011-08-09,22.973,23.595,22.362,23.587,1060221,0
2011-08-10,22.911,23.351,22.675,22.705,892350,0
2011-08-11,22.813,23.727,22.657,23.474,823207,0
2011-08-12,23.474,23.971,23.43,23.727,546360,0
2011-08-15,23.91,24.28,23.896,24.271,310785,0
2011-08-16,24.019,24.271,23.888,24.143,445429,0
2011-08-17,24.248,24.492,24.134,24.197,488325,0
2011-08-18,23.561,23.718,22.884,23.056,559907,0
2011-08-19,22.829,23.343,22.829,22.86,497095,0
2011-08-22,23.579,23.579,22.666,22.763,434190,0
2011-08-23,22.745,23.253,22.519,23.244,539159,0
2011-08-24,23.236,23.841,23.186,23.78,379208,0
2011-08-25,23.936,24.084,23.27,23.514,513306,0
2011-08-26,23.351,24.025,23.008,23.926,472299,0
2011-08-29,24.197,25.135,24.109,25.062,634019,0
2011-08-30,24.948,25.306,24.883,25.202,530459,0
2011-08-31,25.334,25.974,25.29,25.754,1167189,0
2011-09-01,25.682,25.803,25.371,25.454,1569715,0
2011-09-02,24.781,25.482,24.781,25.079,1099654,0
2011-09-06,24.542,25.486,24.286,25.202,1807022,0
2011-09-07,25.567,25.984,25.534,25.919,747285,0
2011-09-08,25.738,26.186,25.576,25.69,1549948,0
2011-09-09,25.479,25.551,25.135,25.348,1186089,0
2011-09-12,25.135,25.381,24.663,25.218,751946,0
2011-09-13,25.265,25.526,25.045,25.387,486588,0
2011-09-14,25.584,26.063,25.168,25.853,425165,0
2011-09-15,26.098,26.245,25.845,26.186,530037,0
2011-09-16,26.292,26.496,25.992,26.178,718581,0
2011-09-19,25.756,25.829,25.419,25.723,397668,0
2011-09-20,25.919,26.123,25.517,25.534,421258,0
2011-09-21,25.567,25.706,24.744,24.768,457613,0
2011-09-22,24.295,24.776,24.125,24.663,1687555,0
2011-09-23,24.646,24.776,24.101,24.214,1170467,0
2011-09-26,24.352,24.457,23.773,24.003,1033513,0
2011-09-27,24.41,24.655,24.066,24.188,1544340,0
2011-09-28,24.206,24.435,23.474,23.506,946772,0
2011-09-29,23.888,24.05,23.27,23.78,934773,0
2011-09-30,23.461,23.782,23.012,23.012,952813,0
2011-10-03,22.877,22.999,22.249,22.291,1025318,0
2011-10-04,21.775,22.633,21.28,22.615,1126371,0
2011-10-05,22.594,23.193,22.422,23.014,818417,0
2011-10-06,22.94,23.661,22.748,23.616,581523,0
2011-10-07,23.634,23.692,23.131,23.465,919630,0
2011-10-10,23.858,24.148,23.665,24.143,581189,0
2011-10-11,23.945,24.401,23.945,24.248,705195,0
2011-10-12,24.508,25.07,24.427,24.835,599702,0
2011-10-13,24.671,24.817,24.379,24.761,427174,0
2011-10-14,25.07,25.249,24.866,25.127,305020,0
2011-10-17,24.932,24.932,24.222,24.386,703786,0
2011-10-18,24.465,25.175,24.084,25.054,768392,0
2011-10-19,24.973,25.697,24.857,24.924,714673,0
2011-10-20,24.524,24.753,23.579,24.335,1312354,0
2011-10-21,24.588,24.718,24.23,24.572,899326,0
2011-10-24,24.58,25.47,24.58,25.428,629512,0
2011-10-25,25.407,25.432,24.93,24.98,471253,0
2011-10-26,25.28,25.28,24.41,24.966,595901,0
2011-10-27,25.771,26.907,25.73,26.473,1224387,0
2011-10-28,26.321,26.51,25.959,26.222,501038,0
2011-10-31,25.786,26.002,25.33,25.594,665320,0
2011-11-01,24.774,25.168,24.634,24.833,593086,0
2011-11-02,25.168,25.584,25.054,25.258,517452,0
2011-11-03,25.646,26.064,25.449,25.885,414841,0
2011-11-04,25.694,26.337,25.564,26.148,410497,0
2011-11-07,26.229,26.333,25.78,26.161,442875,0
2011-11-08,26.262,26.668,25.86,26.567,368605,0
2011-11-09,25.923,26.082,25.334,25.513,433957,0
2011-11-10,26.255,26.477,25.679,25.868,881936,0
2011-11-11,26.255,26.65,26.091,26.255,451311,0
2011-11-14,26.156,26.197,25.754,25.893,281194,0
2011-11-15,25.794,26.116,25.499,25.992,454704,0
2011-11-16,25.58,26.082,25.398,25.513,658244,0
2011-11-17,25.482,25.754,25.15,25.318,854977,0
2011-11-18,25.407,25.513,25.176,25.327,823916,0
2011-11-21,24.938,25.49,24.905,25.35,743865,0
2011-11-22,25.368,25.809,25.251,25.432,968854,0
2011-11-23,25.242,25.36,24.675,24.973,796361,0
2011-11-25,24.93,25.441,24.833,25.118,389711,0
2011-11-28,25.834,25.932,25.482,25.621,494993,0
2011-11-29,25.621,26.048,25.564,25.613,416144,0
2011-11-30,26.303,26.856,26.177,26.721,972873,0
2011-12-01,26.706,27.029,26.362,26.411,713728,0
2011-12-02,26.722,27.012,26.502,26.592,868213,0
2011-12-05,26.782,27.062,26.419,26.625,858812,0
2011-12-06,26.584,26.749,26.025,26.386,747063,0
2011-12-07,26.197,26.739,26.039,26.502,2260856,0
2011-12-08,26.346,26.402,25.754,25.992,842141,0
2011-12-09,26.131,26.854,26.055,26.722,639405,0
2011-12-12,26.394,26.584,26.18,26.575,895037,0
2011-12-13,26.792,27.037,26.156,26.394,569910,0
2011-12-14,26.312,26.567,26.248,26.286,736936,0
2011-12-15,26.584,26.714,26.386,26.616,476354,0
2011-12-16,26.739,27.127,26.668,26.978,1836153,0
2011-12-19,27.085,27.151,26.535,26.633,588356,0
2011-12-20,27.02,27.522,26.996,27.02,492606,0
2011-12-21,27.003,27.185,26.73,27.003,344053,0
2011-12-22,27.119,27.334,27.02,27.169,459326,0
2011-12-23,27.325,27.406,27.201,27.366,300611,0
2011-12-27,27.258,27.678,27.094,27.513,399496,0
2011-12-28,27.466,27.504,27.003,27.053,280725,0
2011-12-29,27.159,27.307,27.044,27.274,273396,0
2011-12-30,27.218,27.504,27.11,27.119,429240,0
2012-01-03,27.636,27.663,27.218,27.292,444315,0
2012-01-04,27.135,27.151,26.922,27.037,385589,0
2012-01-05,26.939,27.143,26.56,26.864,836598,0
2012-01-06,26.922,27.25,26.792,27.094,749529,0
2012-01-09,27.11,27.185,26.706,27.151,498389,0
2012-01-10,27.372,27.803,27.316,27.381,520590,0
2012-01-11,27.33,27.627,27.269,27.445,459320,0
2012-01-12,27.528,27.528,27.137,27.469,271399,0
2012-01-13,27.372,27.398,27.003,27.25,288706,0
2012-01-17,27.377,27.635,27.014,27.162,284941,0
2012-01-18,27.077,27.431,26.871,27.431,325332,0
2012-01-19,27.489,27.851,27.358,27.735,375419,0
2012-01-20,26.248,26.864,26.116,26.27,1987154,0
2012-01-23,26.255,26.354,25.893,26.064,704608,0
2012-01-24,25.809,25.95,25.621,25.909,1288513,0
2012-01-25,25.852,26.064,25.728,25.794,862351,0
2012-01-26,25.959,26.188,25.802,25.86,671322,0
2012-01-27,25.786,25.959,25.701,25.834,480100,0
2012-01-30,25.728,25.878,25.538,25.762,537364,0
2012-01-31,25.868,26.017,25.518,25.752,544256,0
2012-02-01,25.919,26.386,25.768,26.248,529481,0
2012-02-02,26.248,26.346,26.055,26.14,451490,0
2012-02-03,26.433,26.947,26.341,26.764,567144,0
2012-02-06,26.599,26.792,26.411,26.625,347093,0
2012-02-07,26.549,26.889,26.449,26.83,427849,0
2012-02-08,26.914,27.204,26.721,27.03,556918,0
2012-02-09,26.989,27.695,26.324,27.571,909274,0
2012-02-10,27.394,27.394,26.581,27.162,731094,0
2012-02-13,27.355,27.479,26.94,27.153,366556,0
2012-02-14,26.989,27.23,26.631,26.83,411670,0
2012-02-15,26.94,27.113,26.573,26.821,323993,0
2012-02-16,26.898,27.355,26.83,27.162,493988,0
2012-02-17,27.33,27.33,26.815,26.923,388149,0
2012-02-21,26.898,27.222,26.676,26.799,334731,0
2012-02-22,26.712,26.845,26.416,26.666,410232,0
2012-02-23,26.748,27.486,26.623,27.065,875481,0
2012-02-24,27.097,27.42,26.889,26.947,488075,0
2012-02-27,26.836,27.479,26.515,27.137,649126,0
2012-02-28,27.065,27.377,26.666,27.122,643419,0
2012-02-29,27.082,27.383,26.956,27.259,723217,0
2012-03-01,28.093,28.093,27.587,27.859,781173,0
2012-03-02,27.719,28.051,27.42,27.769,622890,0
2012-03-05,27.81,27.844,27.52,27.71,894001,0
2012-03-06,27.578,27.734,27.287,27.662,442724,0
2012-03-07,27.702,28.041,27.544,27.918,1867124,0
2012-03-08,28.051,28.664,27.984,28.632,830562,0
2012-03-09,28.59,28.913,28.308,28.523,574106,0
2012-03-12,28.1,28.39,27.751,27.803,1091203,0
2012-03-13,27.967,28.141,27.719,28.068,915485,0
2012-03-14,28.068,28.184,27.876,28.068,500168,0
2012-03-15,28.078,28.308,27.911,28.227,447438,0
2012-03-16,28.308,28.381,28.085,28.149,867216,0
2012-03-19,28.256,28.441,28.117,28.193,340974,0
2012-03-20,28.117,28.308,27.942,28.1,304918,0
2012-03-21,28.193,28.227,27.942,27.991,435398,0
2012-03-22,27.895,27.942,27.601,27.803,437971,0
2012-03-23,27.867,27.911,27.562,27.859,402044,0
2012-03-26,28.117,28.292,27.911,28.085,332227,0
2012-03-27,28.059,28.227,27.852,27.885,528338,0
2012-03-28,27.951,27.951,27.469,27.578,1051581,0
2012-03-29,27.464,27.71,27.355,27.635,746186,0
2012-03-30,27.826,27.876,27.528,27.562,492937,0
2012-04-02,27.594,27.977,27.479,27.803,659048,0
2012-04-03,27.786,28.059,27.635,27.935,704418,0
2012-04-04,27.627,27.853,27.494,27.811,466008,0
2012-04-05,27.744,27.828,27.418,27.494,184979,0
2012-04-09,27.222,27.246,26.97,27.046,466082,0
2012-04-10,26.97,27.153,26.252,26.29,682160,0
2012-04-11,26.682,26.682,26.273,26.449,785674,0
2012-04-12,26.506,27.088,26.506,27.022,467856,0
2012-04-13,26.989,27.162,26.864,26.932,563487,0
2012-04-16,26.94,27.088,26.821,27.071,814354,0
2012-04-17,27.284,27.477,27.082,27.227,461524,0
2012-04-18,27.137,27.254,26.871,26.947,533423,0
2012-04-19,27.338,28.149,27.079,27.321,1043469,0
2012-04-20,27.469,27.778,27.311,27.695,564089,0
2012-04-23,27.377,27.42,27.071,27.311,488649,0
2012-04-24,27.394,27.653,27.196,27.33,635796,0
2012-04-25,27.67,27.852,27.601,27.803,433532,0
2012-04-26,27.734,27.895,27.511,27.67,490465,0
2012-04-27,27.804,27.804,27.494,27.736,497754,0
2012-04-30,27.635,27.67,27.385,27.502,402449,0
2012-05-01,27.494,27.862,27.302,27.736,413497,0
2012-05-02,27.544,27.687,27.455,27.587,444485,0
2012-05-03,27.594,27.702,27.184,27.335,400084,0
2012-05-04,27.266,27.266,26.782,26.847,450359,0
2012-05-07,26.738,26.914,26.623,26.755,329468,0
2012-05-08,26.639,27.042,26.48,27.025,440977,0
2012-05-09,26.721,26.999,26.521,26.916,332416,0
2012-05-10,27.133,27.133,26.656,26.873,263883,0
2012-05-11,26.698,26.982,26.639,26.698,228931,0
2012-05-14,26.471,26.83,26.312,26.705,433707,0
2012-05-15,26.792,26.891,26.571,26.729,439709,0
2012-05-16,26.809,26.873,26.011,26.035,699866,0
2012-05-17,25.97,26.028,25.515,25.54,256840,0
2012-05-18,25.658,25.97,25.592,25.633,608104,0
2012-05-21,25.625,26.128,25.483,26.035,514180,0
2012-05-22,26.121,26.128,25.718,25.826,398945,0
2012-05-23,25.734,26.136,25.515,26.104,265308,0
2012-05-24,26.104,26.153,25.641,25.986,351501,0
2012-05-25,26.043,26.255,25.7,25.793,265256,0
2012-05-29,26.113,26.462,25.91,26.328,457010,0
2012-05-30,26.113,26.159,25.676,25.817,331068,0
2012-05-31,25.766,25.885,25.507,25.785,628591,0
2012-06-01,25.383,25.413,25.072,25.207,577527,0
2012-06-04,25.271,25.342,24.787,24.946,550776,0
2012-06-05,24.838,25.288,24.778,25.063,483490,0
2012-06-06,25.147,25.609,25.147,25.609,458184,0
2012-06-07,26.019,26.068,25.7,25.776,1376214,0
2012-06-08,25.801,26.312,25.625,26.068,773782,0
2012-06-11,26.277,26.303,25.658,25.692,403047,0
2012-06-12,25.7,25.976,25.592,25.851,480460,0
2012-06-13,25.766,25.924,25.45,25.515,359433,0
2012-06-14,25.6,25.684,25.349,25.507,442941,0
2012-06-15,25.55,25.76,25.373,25.609,597993,0
2012-06-18,25.466,25.843,25.397,25.785,263562,0
2012-06-19,25.97,26.146,25.817,25.951,269875,0
2012-06-20,26.059,26.059,25.76,25.86,158762,0
2012-06-21,25.851,25.919,25.225,25.271,267088,0
2012-06-22,25.432,25.868,25.342,25.742,487295,0
2012-06-25,25.358,25.566,25.138,25.442,595861,0
2012-06-26,25.54,25.766,25.333,25.483,450085,0
2012-06-27,25.54,25.684,25.397,25.475,241605,0
2012-06-28,25.288,25.373,24.903,25.189,454249,0
2012-06-29,25.609,25.633,25.163,25.264,902894,0
2012-07-02,25.279,25.432,24.82,25.063,684430,0
2012-07-03,25.121,25.515,24.964,25.483,310992,0
2012-07-05,25.483,25.483,25.055,25.271,534826,0
2012-07-06,25.063,25.171,24.796,24.894,471268,0
2012-07-09,24.805,24.973,24.71,24.946,580497,0
2012-07-10,24.988,25.233,24.679,24.83,723942,0
2012-07-11,24.82,25.012,24.704,24.964,621925,0
2012-07-12,24.787,24.903,24.628,24.696,718178,0
2012-07-13,24.778,25.046,24.687,24.955,705915,0
2012-07-16,24.77,25.012,24.637,24.946,628550,0
2012-07-17,24.996,25.475,24.796,25.367,1150801,0
2012-07-18,25.306,26.128,25.306,25.893,1126012,0
2012-07-19,25.751,25.751,24.268,24.495,2422348,0
2012-07-20,24.342,25.055,24.325,24.619,4915553,0
2012-07-23,24.37,24.602,23.975,24.518,795330,0
2012-07-24,24.879,25.793,24.477,24.704,863661,0
2012-07-25,24.696,24.98,24.503,24.602,513113,0
2012-07-26,24.813,25.063,24.71,24.879,539342,0
2012-07-27,25.081,25.325,24.813,25.207,385428,0
2012-07-30,25.257,25.423,25.09,25.349,467210,0
2012-07-31,25.239,25.492,25.163,25.397,436251,0
2012-08-01,25.566,25.583,25.099,25.115,373350,0
2012-08-02,24.805,25.115,24.67,25.037,558222,0
2012-08-03,25.288,25.55,25.257,25.432,455283,0
2012-08-06,25.423,25.583,25.383,25.423,249082,0
2012-08-07,25.592,25.734,25.45,25.592,329153,0
2012-08-08,25.641,25.641,25.342,25.413,387550,0
2012-08-09,25.492,25.492,25.271,25.315,352254,0
2012-08-10,25.306,25.515,25.225,25.45,378369,0
2012-08-13,25.483,25.658,25.306,25.442,357170,0
2012-08-14,25.558,25.575,25.407,25.475,531317,0
2012-08-15,25.602,25.872,25.458,25.847,456728,0
2012-08-16,25.788,26.269,25.788,26.111,322136,0
2012-08-17,26.193,26.49,26.025,26.159,295073,0
2012-08-20,26.144,26.202,25.89,26.101,362717,0
2012-08-21,26.151,26.277,26.04,26.092,334036,0
2012-08-22,25.991,26.065,25.821,26.008,237693,0
2012-08-23,25.939,25.947,25.677,25.702,323114,0
2012-08-24,25.702,25.898,25.686,25.855,202397,0
2012-08-27,25.906,26.075,25.795,25.89,354515,0
2012-08-28,25.83,26.04,25.669,25.728,206936,0
2012-08-29,25.795,26.033,25.567,25.898,300856,0
2012-08-30,25.762,25.83,25.559,25.795,281529,0
2012-08-31,25.915,25.982,25.686,25.89,511790,0
2012-09-04,25.947,26.055,25.619,26.055,467413,0
2012-09-05,25.929,26.261,25.847,26.151,595227,0
2012-09-06,26.303,26.456,26.229,26.347,600212,0
2012-09-07,26.355,26.414,26.151,26.277,549477,0
2012-09-10,26.312,26.481,26.134,26.269,425667,0
2012-09-11,25.627,25.804,25.237,25.5,2014428,0
2012-09-12,25.507,25.66,25.406,25.585,752955,0
2012-09-13,25.634,26.065,25.585,25.915,692723,0
2012-09-14,25.939,26.219,25.922,26.101,405735,0
2012-09-17,26.033,26.144,25.762,25.788,424548,0
2012-09-18,25.677,25.882,25.619,25.693,494107,0
2012-09-19,25.762,26.101,25.677,26.101,298170,0
2012-09-20,25.966,26.254,25.795,26.219,425875,0
2012-09-21,26.364,26.439,26.202,26.295,782387,0
2012-09-24,26.372,26.66,26.364,26.633,318825,0
2012-09-25,26.694,26.804,26.193,26.246,426791,0
2012-09-26,26.277,26.404,26.092,26.229,292545,0
2012-09-27,26.254,26.355,26.04,26.151,340371,0
2012-09-28,26.049,26.295,26,26.229,538115,0
2012-10-01,26.261,26.329,26.033,26.219,804932,0
2012-10-02,26.254,26.404,26.176,26.329,339136,0
2012-10-03,26.448,26.448,26.151,26.229,368568,0
2012-10-04,26.303,26.481,26.219,26.312,450942,0
2012-10-05,26.463,26.574,26.404,26.481,307815,0
2012-10-08,25.855,26.277,25.855,26.119,564784,0
2012-10-09,25.991,26.144,25.855,26.025,605977,0
2012-10-10,25.872,25.991,25.643,25.686,554432,0
2012-10-11,25.915,26,25.728,25.89,363953,0
2012-10-12,25.966,26.126,25.812,25.89,364204,0
2012-10-15,25.788,26.261,25.788,26.261,422884,0
2012-10-16,26.312,26.751,26.261,26.733,430006,0
2012-10-17,26.82,26.998,26.616,26.733,819972,0
2012-10-18,26.77,27.514,26.7,27.251,734753,0
2012-10-19,26.862,27.201,26.733,26.788,1578622,0
2012-10-22,26.788,26.931,26.463,26.7,438056,0
2012-10-23,26.321,26.463,25.922,26.159,635581,0
2012-10-24,26.211,26.261,26.04,26.134,268483,0
2012-10-25,26.254,26.422,26.055,26.321,245319,0
2012-10-26,26.355,26.355,26.008,26.286,217850,0
2012-10-31,26.329,26.642,26.092,26.347,346946,0
2012-11-01,26.404,26.913,26.404,26.77,684469,0
2012-11-02,26.922,27.015,26.321,26.355,497865,0
2012-11-05,26.396,26.574,26.101,26.515,458592,0
2012-11-06,26.55,26.813,26.506,26.651,305840,0
2012-11-07,26.38,26.432,25.947,26.193,408410,0
2012-11-08,26.211,26.254,25.795,25.872,284318,0
2012-11-09,25.83,26.126,25.728,25.77,253889,0
2012-11-12,25.821,25.957,25.66,25.795,224521,0
2012-11-13,25.702,25.863,25.567,25.643,431194,0
2012-11-14,25.694,25.804,25.2,25.25,461054,0
2012-11-15,25.191,25.354,24.833,24.969,512149,0
2012-11-16,24.994,25.191,24.789,24.994,608345,0
2012-11-19,25.227,25.354,25.062,25.354,1080736,0
2012-11-20,25.266,25.291,25.062,25.291,616335,0
2012-11-21,25.379,25.506,25.266,25.369,201994,0
2012-11-23,25.448,25.875,25.363,25.857,215562,0
2012-11-26,25.763,26.07,25.55,25.813,407303,0
2012-11-27,25.763,25.923,25.652,25.756,453151,0
2012-11-28,25.72,25.797,25.363,25.72,308231,0
2012-11-29,25.884,25.923,25.634,25.823,379593,0
2012-11-30,25.823,25.976,25.618,25.702,781352,0
2012-12-03,25.746,25.941,25.42,25.448,511559,0
2012-12-04,25.41,25.609,25.235,25.282,572765,0
2012-12-05,25.345,25.363,24.865,25.121,858401,0
2012-12-06,25.089,25.403,25.07,25.385,463360,0
2012-12-07,25.266,25.49,25.147,25.439,574614,0
2012-12-10,25.337,25.601,25.282,25.319,555747,0
2012-12-11,25.42,25.465,25.106,25.209,507127,0
2012-12-12,25.385,25.473,25.191,25.227,437619,0
2012-12-13,25.258,25.465,25.181,25.274,493907,0
2012-12-14,25.337,25.482,24.916,24.961,620123,0
2012-12-17,25.035,25.209,24.969,25.191,438828,0
2012-12-18,25.217,25.25,25.01,25.25,903717,0
2012-12-19,25.3,25.618,25.147,25.482,723211,0
2012-12-20,25.465,25.643,25.41,25.643,715731,0
2012-12-21,25.164,25.592,25.147,25.345,2054082,0
2012-12-24,25.291,25.531,25.266,25.499,249626,0
2012-12-26,25.531,25.66,25.448,25.514,404370,0
2012-12-27,25.473,25.54,25.164,25.385,473428,0
2012-12-28,25.227,25.354,25.121,25.171,457087,0
2012-12-31,25.098,25.429,25.01,25.41,559188,0
2013-01-02,25.763,25.941,25.678,25.941,585582,0
2013-01-03,25.941,26.148,25.857,26.035,550751,0
2013-01-04,26.012,26.327,26.003,26.266,433801,0
2013-01-07,26.207,26.258,26.079,26.172,473237,0
2013-01-08,26.14,26.345,25.951,25.97,606515,0
2013-01-09,25.473,25.976,25.429,25.763,730297,0
2013-01-10,25.932,25.994,25.66,25.66,503517,0
2013-01-11,25.728,25.857,25.473,25.84,635203,0
2013-01-14,25.804,26.07,25.781,26.02,400019,0
2013-01-15,25.941,26.123,25.908,26.123,432718,0
2013-01-16,26.044,26.156,25.951,26.088,282200,0
2013-01-17,26.235,26.533,26.14,26.403,508540,0
2013-01-18,26.456,26.671,26.371,26.652,791945,0
2013-01-22,26.559,26.798,26.498,26.695,403887,0
2013-01-23,26.617,26.918,26.617,26.702,458951,0
2013-01-24,26.671,26.865,26.395,26.498,513869,0
2013-01-25,26.55,26.559,26.371,26.49,381013,0
2013-01-28,26.49,26.644,26.354,26.644,310285,0
2013-01-29,26.55,26.781,26.473,26.719,309027,0
2013-01-30,26.662,26.719,26.456,26.506,374369,0
2013-01-31,26.447,26.617,26.447,26.49,446130,0
2013-02-01,26.695,26.959,26.515,26.83,572461,0
2013-02-04,26.753,26.901,26.644,26.662,292722,0
2013-02-05,26.791,26.959,26.71,26.816,242510,0
2013-02-06,26.71,26.966,26.695,26.959,228362,0
2013-02-07,26.909,26.976,26.763,26.909,358623,0
2013-02-08,26.95,27.182,26.942,27.139,222900,0
2013-02-11,27.131,27.217,27.054,27.182,320660,0
2013-02-12,27.182,27.258,27.064,27.165,326252,0
2013-02-13,27.19,27.568,27.088,27.377,602568,0
2013-02-14,27.448,27.489,27.258,27.354,619144,0
2013-02-15,27.506,27.745,27.472,27.67,449024,0
2013-02-19,27.772,28.088,27.466,27.533,706204,0
2013-02-20,27.457,27.568,27.028,27.037,686529,0
2013-02-21,27.037,27.284,26.847,27.011,602647,0
2013-02-22,27.131,27.354,27.131,27.275,277208,0
2013-02-25,27.526,27.526,26.87,26.888,486758,0
2013-02-26,27.026,27.216,26.907,27.173,533905,0
2013-02-27,27.226,27.518,27.198,27.466,378212,0
2013-02-28,27.459,27.603,27.345,27.414,502703,0
2013-03-01,27.275,27.543,27.043,27.414,758291,0
2013-03-04,27.466,27.647,27.364,27.647,625074,0
2013-03-05,27.777,28.043,27.732,27.975,661199,0
2013-03-06,28.071,28.267,28.019,28.113,428599,0
2013-03-07,28.235,28.302,28.087,28.242,306480,0
2013-03-08,28.312,28.777,28.312,28.707,627244,0
2013-03-11,28.744,28.906,28.692,28.865,415472,0
2013-03-12,28.95,29.018,28.777,28.922,481227,0
2013-03-13,28.922,29.147,28.838,29.116,489981,0
2013-03-14,29.116,29.236,29.018,29.219,478067,0
2013-03-15,29.132,29.357,29.124,29.357,849967,0
2013-03-18,29.139,29.442,29.107,29.268,502331,0
2013-03-19,29.364,29.509,29.258,29.407,964776,0
2013-03-20,29.581,29.631,29.379,29.479,389556,0
2013-03-21,29.424,29.605,29.277,29.35,398917,0
2013-03-22,29.493,29.734,29.493,29.546,456355,0
2013-03-25,29.622,29.771,29.461,29.528,365291,0
2013-03-26,29.676,30.03,29.605,30.003,516915,0
2013-03-27,29.91,30.03,29.668,29.958,407401,0
2013-03-28,29.994,30.244,29.873,30.193,388830,0
2013-04-01,30.045,30.226,29.708,29.846,427323,0
2013-04-02,29.91,30.003,29.699,29.863,492678,0
2013-04-03,29.958,29.976,29.294,29.461,570365,0
2013-04-04,29.528,29.649,29.253,29.424,331952,0
2013-04-05,29.277,29.546,28.985,29.537,401682,0
2013-04-08,29.605,29.933,29.546,29.933,362651,0
2013-04-09,29.863,29.863,29.461,29.676,521062,0
2013-04-10,29.668,30.389,29.668,30.34,720295,0
2013-04-11,30.427,30.606,30.305,30.443,558066,0
2013-04-12,30.409,30.582,30.234,30.389,531507,0
2013-04-15,30.313,30.332,29.685,29.699,836886,0
2013-04-16,29.873,30.399,29.873,30.381,486834,0
2013-04-17,30.045,30.142,29.493,29.855,731057,0
2013-04-18,30.548,30.555,27.637,29.364,755871,0
2013-04-19,29.389,29.694,29.21,29.285,897679,0
2013-04-22,29.357,29.597,29.08,29.5,671135,0
2013-04-23,29.64,29.812,29.357,29.771,660040,0
2013-04-24,29.821,30.105,29.78,29.976,391240,0
2013-04-25,29.984,29.984,29.762,29.796,435634,0
2013-04-26,29.837,29.942,29.5,29.658,467772,0
2013-04-29,29.743,30.072,29.622,29.958,392765,0
2013-04-30,29.883,30.234,29.78,30.234,506064,0
2013-05-01,30.166,30.219,29.855,29.855,279221,0
2013-05-02,29.837,30.124,29.771,30.03,366048,0
2013-05-03,30.21,30.631,30.142,30.418,313687,0
2013-05-06,30.443,30.582,30.323,30.477,235406,0
2013-05-07,30.501,30.548,30.381,30.539,327432,0
2013-05-08,30.529,30.694,30.453,30.694,302746,0
2013-05-09,30.677,30.779,30.47,30.555,275516,0
2013-05-10,30.539,30.66,30.427,30.614,191624,0
2013-05-13,30.591,30.694,30.389,30.614,210282,0
2013-05-14,30.591,30.762,30.548,30.753,398063,0
2013-05-15,30.814,31.014,30.659,30.962,403930,0
2013-05-16,30.901,30.971,30.62,30.719,371874,0
2013-05-17,30.735,31.04,30.727,31.023,335887,0
2013-05-20,30.962,31.181,30.936,30.989,256423,0
2013-05-21,30.955,31.137,30.894,31.014,240230,0
2013-05-22,31.032,31.274,30.694,30.771,407626,0
2013-05-23,30.491,30.832,30.405,30.797,329832,0
2013-05-24,30.605,30.762,30.431,30.659,159790,0
2013-05-28,30.955,31.162,30.684,30.849,229386,0
2013-05-29,30.63,30.719,30.31,30.44,181423,0
2013-05-30,30.431,30.753,30.425,30.727,240942,0
2013-05-31,30.692,31.007,30.473,30.48,306254,0
2013-06-03,30.44,30.598,30.056,30.468,390195,0
2013-06-04,30.369,30.499,30.04,30.257,503020,0
2013-06-05,30.118,30.145,29.813,29.822,223686,0
2013-06-06,29.864,30.136,29.78,30.136,254970,0
2013-06-07,30.248,30.527,30.091,30.468,148024,0
2013-06-10,30.605,30.711,30.274,30.482,198843,0
2013-06-11,30.266,30.361,30.066,30.223,356269,0
2013-06-12,30.45,30.499,30.083,30.118,305596,0
2013-06-13,30.073,30.787,30.073,30.719,245489,0
2013-06-14,30.744,30.787,30.499,30.639,177324,0
2013-06-17,30.771,30.979,30.694,30.866,156239,0
2013-06-18,30.885,31.153,30.858,31.006,232352,0
2013-06-19,30.762,30.797,30.45,30.507,302448,0
2013-06-20,30.189,30.223,29.708,29.734,274376,0
2013-06-21,29.874,29.953,29.336,29.657,727223,0
2013-06-24,29.395,29.717,29.24,29.517,345388,0
2013-06-25,29.676,29.734,29.24,29.63,315819,0
2013-06-26,29.806,29.986,29.638,29.743,348048,0
2013-06-27,29.96,30.153,29.884,30.024,143149,0
2013-06-28,29.935,30.283,29.847,30.091,452317,0
2013-07-01,30.204,30.753,30.204,30.571,353391,0
2013-07-02,30.598,30.849,30.328,30.468,286179,0
2013-07-03,30.346,30.44,30.162,30.386,195341,0
2013-07-05,30.554,30.797,30.415,30.787,289606,0
2013-07-08,30.814,31.048,30.719,30.962,363367,0
2013-07-09,31.023,31.311,30.962,31.215,470061,0
2013-07-10,31.181,31.294,30.962,31.267,380881,0
2013-07-11,31.451,31.772,31.424,31.772,390171,0
2013-07-12,31.755,31.903,31.677,31.849,281878,0
2013-07-15,31.937,32.007,31.667,31.876,305354,0
2013-07-16,31.799,31.868,31.493,31.565,317386,0
2013-07-17,31.641,31.781,31.5,31.581,488133,0
2013-07-18,31.641,31.876,31.556,31.736,516895,0
2013-07-19,31.781,32.311,31.781,32.295,1190912,0
2013-07-22,32.991,33.511,32.982,33.234,756462,0
2013-07-23,33.172,33.39,32.841,33.218,570898,0
2013-07-24,33.314,33.372,33.096,33.242,364993,0
2013-07-25,33.088,33.511,33.033,33.487,471175,0
2013-07-26,33.259,33.453,33.042,33.363,325046,0
2013-07-29,33.314,33.407,33.122,33.314,253484,0
2013-07-30,33.363,33.453,33.146,33.397,296465,0
2013-07-31,33.407,33.713,33.33,33.504,353299,0
2013-08-01,33.781,34.461,33.625,34.394,914423,0
2013-08-02,34.227,34.433,34.15,34.302,364368,0
2013-08-05,34.236,34.497,34.019,34.358,362342,0
2013-08-06,34.254,34.254,33.948,33.984,251712,0
2013-08-07,33.862,34.123,33.632,34.06,214396,0
2013-08-08,34.199,34.273,33.763,33.826,502361,0
2013-08-09,33.704,34.115,33.591,34.087,362267,0
2013-08-12,33.903,34.254,33.818,34.164,245626,0
2013-08-13,34.218,34.254,33.993,34.156,240155,0
2013-08-14,34.191,34.304,34.051,34.218,238671,0
2013-08-15,33.892,34.018,33.261,33.358,261138,0
2013-08-16,33.342,33.586,33.183,33.448,265013,0
2013-08-19,33.41,33.718,33.287,33.316,244849,0
2013-08-20,33.333,33.572,33.261,33.491,229255,0
2013-08-21,33.4,33.533,33.173,33.21,170020,0
2013-08-22,33.22,33.523,33.173,33.491,167675,0
2013-08-23,33.604,33.746,33.325,33.701,179238,0
2013-08-26,33.769,34.095,33.685,33.901,176972,0
2013-08-27,33.623,33.778,33.104,33.165,326282,0
2013-08-28,33.252,33.456,32.956,33.296,235115,0
2013-08-29,33.261,33.637,33.097,33.129,374975,0
2013-08-30,33.202,33.202,32.631,32.665,377128,0
2013-09-03,32.991,33.325,32.103,32.649,912157,0
2013-09-04,32.701,33.088,32.578,33.06,768764,0
2013-09-05,33.042,33.097,32.771,32.849,275691,0
2013-09-06,33.079,33.235,32.366,32.972,266473,0
2013-09-09,33.202,33.929,33.112,33.919,443944,0
2013-09-10,34.133,34.288,33.824,34.008,435802,0
2013-09-11,34.018,34.174,33.754,33.955,178360,0
2013-09-12,33.901,34.051,33.629,33.701,221334,0
2013-09-13,33.892,34.156,33.754,34.133,301107,0
2013-09-16,34.535,34.658,34.218,34.577,474407,0
2013-09-17,34.535,34.641,33.955,34.181,477573,0
2013-09-18,34.042,34.543,33.778,34.463,297560,0
2013-09-19,34.463,34.658,34.419,34.518,290784,0
2013-09-20,34.543,34.622,34.15,34.156,679971,0
2013-09-23,34.133,34.604,33.938,34.426,418736,0
2013-09-24,34.368,34.658,34.331,34.396,315391,0
2013-09-25,34.255,34.322,33.646,34.042,450308,0
2013-09-26,34.156,34.922,34.105,34.922,385471,0
2013-09-27,34.649,34.649,34.378,34.426,476375,0
2013-09-30,34.032,34.405,34.018,34.164,560115,0
2013-10-01,34.255,34.815,34.008,34.551,878315,0
2013-10-02,34.246,34.445,34.032,34.255,404669,0
2013-10-03,34.208,34.294,33.769,33.991,533375,0
2013-10-04,34.068,34.426,33.955,34.331,334499,0
2013-10-07,33.964,34.387,33.885,34.181,418648,0
2013-10-08,33.964,34.304,33.778,33.964,452992,0
2013-10-09,34.051,34.294,33.701,34.237,614182,0
2013-10-10,34.482,34.822,34.405,34.727,349502,0
2013-10-11,33.43,34.341,33.21,34.095,801920,0
2013-10-14,33.815,34.255,33.815,34.227,291712,0
2013-10-15,34.068,34.105,33.718,33.885,384599,0
2013-10-16,33.999,34.199,33.746,34.15,418510,0
2013-10-17,34.133,35.315,34.105,35.077,978615,0
2013-10-18,35.103,35.315,34.676,35.262,863323,0
2013-10-21,35.226,35.349,35.007,35.244,359954,0
2013-10-22,35.341,35.886,35.235,35.876,339820,0
2013-10-23,35.701,35.779,35.358,35.465,247368,0
2013-10-24,35.534,35.753,35.481,35.71,241137,0
2013-10-25,35.736,36.044,35.648,35.999,283926,0
2013-10-28,36.034,36.086,35.666,35.745,329125,0
2013-10-29,35.832,35.921,35.333,35.921,451322,0
2013-10-30,35.902,35.972,35.447,35.571,495917,0
2013-10-31,35.603,35.902,35.457,35.656,351786,0
2013-11-01,35.77,35.964,35.412,35.676,321334,0
2013-11-04,35.676,35.912,35.498,35.892,298388,0
2013-11-05,35.718,35.736,35.113,35.281,335456,0
2013-11-06,35.395,35.552,35.281,35.333,208027,0
2013-11-07,35.333,35.447,34.604,34.692,504061,0
2013-11-08,34.622,35.055,34.568,34.98,353213,0
2013-11-11,35.026,35.077,34.735,35.07,292113,0
2013-11-12,35.017,35.226,34.922,35.007,329427,0
2013-11-13,34.875,35.273,34.875,35.255,197329,0
2013-11-14,35.301,35.53,35.131,35.503,202783,0
2013-11-15,35.662,35.89,35.503,35.89,254045,0
2013-11-18,36.086,36.086,35.672,35.849,309591,0
2013-11-19,35.776,35.989,35.69,35.864,343475,0
2013-11-20,35.9,36.078,35.503,35.716,268864,0
2013-11-21,35.849,36.139,35.742,36.104,231763,0
2013-11-22,36.078,36.228,35.971,36.061,228150,0
2013-11-25,36.167,36.238,35.874,35.989,294274,0
2013-11-26,35.919,36.086,35.682,35.742,378685,0
2013-11-27,35.857,35.883,35.327,35.566,374528,0
2013-11-29,35.599,35.758,35.414,35.423,169279,0
2013-12-02,35.484,35.963,35.169,35.619,488703,0
2013-12-03,35.484,35.592,35.15,35.193,625739,0
2013-12-04,35.055,35.159,34.628,34.998,380642,0
2013-12-05,34.93,35.369,34.697,35.369,531855,0
2013-12-06,35.919,36.104,35.609,36.086,372925,0
2013-12-09,36.201,36.201,35.644,35.822,419863,0
2013-12-10,35.796,36.086,35.626,35.971,388354,0
2013-12-11,35.955,36.043,35.512,35.599,526005,0
2013-12-12,35.682,35.883,35.36,35.522,436796,0
2013-12-13,35.53,35.929,35.493,35.883,394910,0
2013-12-16,35.955,36.238,35.864,36.184,428623,0
2013-12-17,36.254,36.283,35.883,36.192,539914,0
2013-12-18,36.184,36.562,35.776,36.43,671744,0
2013-12-19,36.37,36.415,35.946,36.061,386307,0
2013-12-20,36.053,36.291,35.955,36.096,819999,0
2013-12-23,36.352,36.406,36.139,36.157,321701,0
2013-12-24,36.219,36.475,36.211,36.423,164753,0
2013-12-26,36.475,36.59,36.254,36.467,369535,0
2013-12-27,36.663,36.694,36.423,36.484,244778,0
2013-12-30,36.521,36.927,36.521,36.786,335531,0
2013-12-31,36.883,36.979,36.679,36.892,272501,0
2014-01-02,36.653,36.997,36.538,36.812,457340,0
2014-01-03,36.273,36.475,36.053,36.291,568974,0
2014-01-06,36.475,36.513,36.122,36.228,506296,0
2014-01-07,36.299,37.219,36.299,36.759,1116819,0
2014-01-08,36.741,38.686,36.494,37.713,2700880,0
2014-01-09,37.66,37.82,37.042,37.413,1447314,0
2014-01-10,37.467,38.467,37.324,38.245,1890169,0
2014-01-13,38.023,38.139,37.476,37.554,764942,0
2014-01-14,37.688,37.926,37.51,37.811,479088,0
2014-01-15,37.794,38.023,37.572,37.704,289636,0
2014-01-16,37.581,37.908,37.528,37.751,457312,0
2014-01-17,37.651,37.846,37.476,37.794,717195,0
2014-01-21,37.998,37.998,37.723,37.874,340096,0
2014-01-22,37.836,38.048,37.731,38.042,336572,0
2014-01-23,37.82,37.884,37.644,37.865,370855,0
2014-01-24,37.751,37.751,36.829,36.837,394335,0
2014-01-27,36.902,37.095,36.538,36.795,411328,0
2014-01-28,36.846,37.077,36.644,36.759,396872,0
2014-01-29,36.448,36.979,36.247,36.334,1003394,0
2014-01-30,36.637,36.945,36.423,36.786,443122,0
2014-01-31,36.353,36.829,36.211,36.59,319764,0
2014-02-03,36.547,36.732,35.237,35.283,1016171,0
2014-02-04,35.388,35.619,34.989,35.423,679977,0
2014-02-05,35.283,35.742,34.945,35.599,357865,0
2014-02-06,35.699,35.9,35.476,35.864,306184,0
2014-02-07,35.91,36.562,35.91,36.521,289509,0
2014-02-10,36.547,36.846,36.538,36.687,462303,0
2014-02-11,36.786,36.979,36.637,36.874,363641,0
2014-02-12,36.927,37.095,36.672,36.769,683204,0
2014-02-13,36.415,37.121,35.955,36.988,670674,0
2014-02-14,37.077,37.361,37.059,37.182,384529,0
2014-02-18,37.103,37.281,37.034,37.182,662123,0
2014-02-19,37.121,37.352,36.644,36.653,580741,0
2014-02-20,36.714,36.945,36.291,36.59,599498,0
2014-02-21,36.759,37.219,36.694,36.874,487556,0
2014-02-24,36.864,37.105,36.703,36.722,503996,0
2014-02-25,36.74,37.052,36.616,36.803,430076,0
2014-02-26,36.902,37.035,36.661,36.694,505302,0
2014-02-27,36.75,37.105,36.616,37.026,390121,0
2014-02-28,37.061,37.658,37.008,37.399,573495,0
2014-03-03,37.168,37.338,36.829,37.194,380182,0
2014-03-04,37.542,37.809,37.318,37.418,357274,0
2014-03-05,37.453,37.614,37.203,37.347,193629,0
2014-03-06,37.472,37.472,37.203,37.284,236554,0
2014-03-07,37.418,37.56,37.123,37.373,402142,0
2014-03-10,37.373,37.373,36.927,37.133,647506,0
2014-03-11,37.255,37.275,36.856,36.998,485917,0
2014-03-12,36.819,37.088,36.651,36.902,412870,0
2014-03-13,36.917,37.114,36.376,36.472,265587,0
2014-03-14,36.393,36.545,36.258,36.376,269477,0
2014-03-17,36.42,36.874,36.366,36.74,371792,0
2014-03-18,36.837,37.018,36.74,36.946,274586,0
2014-03-19,36.846,36.946,36.287,36.454,230292,0
2014-03-20,36.25,36.625,36.161,36.527,196344,0
2014-03-21,36.598,36.989,36.491,36.651,625598,0
2014-03-24,36.785,36.971,35.973,36.25,494261,0
2014-03-25,36.304,36.472,35.921,36.134,520519,0
2014-03-26,36.348,36.348,35.652,35.662,344603,0
2014-03-27,35.634,35.797,35.306,35.767,555585,0
2014-03-28,35.939,36.18,35.892,35.931,348709,0
2014-03-31,36.081,36.579,35.815,36.545,898162,0
2014-04-01,36.75,37.222,36.535,37.194,664920,0
2014-04-02,37.168,37.595,37.14,37.356,659469,0
2014-04-03,37.505,37.505,37.284,37.418,582418,0
2014-04-04,37.693,37.844,36.954,37.061,452047,0
2014-04-07,37.026,37.203,36.731,36.936,562500,0
2014-04-08,36.856,37.16,36.677,36.856,649983,0
2014-04-09,36.917,37.301,36.917,37.275,637531,0
2014-04-10,37.16,37.347,36.713,36.722,569114,0
2014-04-11,36.411,36.588,36.187,36.233,623084,0
2014-04-14,36.445,36.837,36.233,36.519,817904,0
2014-04-15,36.651,37.239,36.25,37.105,815708,0
2014-04-16,37.418,37.505,37.123,37.328,725820,0
2014-04-17,37.255,37.783,36.874,37.498,2171348,0
2014-04-21,37.498,37.64,37.16,37.595,400354,0
2014-04-22,37.658,38.094,37.373,38.085,605307,0
2014-04-23,38.048,38.057,37.577,37.586,470139,0
2014-04-24,37.8,37.8,37.318,37.685,501602,0
2014-04-25,37.622,37.666,37.38,37.498,249039,0
2014-04-28,37.666,37.899,37.213,37.443,450789,0
2014-04-29,37.622,37.729,37.356,37.586,514465,0
2014-04-30,37.505,37.648,37.194,37.489,568916,0
2014-05-01,37.595,37.738,37.309,37.408,361913,0
2014-05-02,37.418,37.462,37.035,37.07,360883,0
2014-05-05,36.811,37.185,36.625,37.105,377370,0
2014-05-06,36.998,37.052,36.722,36.883,389347,0
2014-05-07,36.874,37.364,36.811,37.347,342658,0
2014-05-08,37.328,37.792,37.222,37.434,333288,0
2014-05-09,37.453,37.542,37.194,37.533,296788,0
2014-05-12,37.648,37.951,37.505,37.882,423444,0
2014-05-13,37.899,38.085,37.826,37.907,389269,0
2014-05-14,37.863,37.979,37.548,37.907,274171,0
2014-05-15,37.727,37.843,36.99,37.369,939007,0
2014-05-16,37.43,37.495,37.09,37.313,410930,0
2014-05-19,37.207,37.7,36.99,37.459,602921,0
2014-05-20,37.468,37.557,36.912,37.037,527117,0
2014-05-21,37.234,37.352,37.108,37.189,533139,0
2014-05-22,37.189,37.313,36.973,37.126,469931,0
2014-05-23,37.126,37.26,37.01,37.234,365246,0
2014-05-27,37.313,37.449,37.144,37.386,350739,0
2014-05-28,37.424,37.764,37.25,37.592,376761,0
2014-05-29,37.665,37.853,37.485,37.843,199080,0
2014-05-30,37.834,38.024,37.799,37.916,304557,0
2014-06-02,37.96,38.114,37.747,38.016,382870,0
2014-06-03,37.53,38.033,37.43,37.942,523160,0
2014-06-04,37.843,38.016,37.737,37.998,452804,0
2014-06-05,37.96,38.392,37.916,38.24,344234,0
2014-06-06,38.258,38.483,38.133,38.418,327322,0
2014-06-09,38.474,38.823,38.418,38.572,245258,0
2014-06-10,38.6,38.633,38.276,38.418,239743,0
2014-06-11,38.276,38.445,38.124,38.375,191267,0
2014-06-12,38.311,38.348,37.969,38.033,150642,0
2014-06-13,38.643,39.173,38.358,38.867,551926,0
2014-06-16,38.823,39.146,38.735,38.759,295327,0
2014-06-17,38.795,39.326,38.581,39.039,388983,0
2014-06-18,39.102,39.182,38.814,39.102,266493,0
2014-06-19,39.146,39.344,38.967,39.289,237977,0
2014-06-20,39.317,39.451,39.029,39.163,541078,0
2014-06-23,39.136,39.335,39.065,39.201,236241,0
2014-06-24,39.136,39.495,38.778,38.842,319907,0
2014-06-25,38.842,39.128,38.778,38.958,254618,0
2014-06-26,38.939,38.992,38.652,38.859,190672,0
2014-06-27,38.741,39.263,38.633,39.173,419676,0
2014-06-30,39.136,39.433,39.002,39.433,508676,0
2014-07-01,39.495,40.077,39.433,39.719,743015,0
2014-07-02,39.729,39.729,38.904,38.984,444835,0
2014-07-03,39.307,39.424,38.992,39.092,414387,0
2014-07-07,39.075,39.155,38.507,38.688,520647,0
2014-07-08,38.465,38.814,38.436,38.778,428950,0
2014-07-09,38.735,38.735,37.863,38.124,769590,0
2014-07-10,37.548,38.086,37.207,37.998,752531,0
2014-07-11,38.086,38.375,38.033,38.267,542972,0
2014-07-14,38.572,38.679,38.455,38.572,492042,0
2014-07-15,38.483,38.832,38.283,38.572,344736,0
2014-07-16,38.625,38.823,38.104,38.365,686004,0
2014-07-17,38.016,38.042,37.226,37.352,960458,0
2014-07-18,37.424,37.782,37.313,37.683,1018074,0
2014-07-21,37.647,37.647,37.172,37.25,571470,0
2014-07-22,37.424,37.612,36.894,36.912,568981,0
2014-07-23,36.795,36.919,36.559,36.625,612695,0
2014-07-24,36.804,37.352,36.795,36.884,524857,0
2014-07-25,36.472,36.838,36.462,36.552,561604,0
2014-07-28,36.517,36.982,36.48,36.829,873506,0
2014-07-29,36.938,36.99,36.067,36.094,718582,0
2014-07-30,36.201,36.462,35.817,35.96,430814,0
2014-07-31,35.779,35.843,35.124,35.133,568943,0
2014-08-01,34.969,35.322,34.845,35.133,673414,0
2014-08-04,35.288,35.583,34.997,35.565,465267,0
2014-08-05,35.356,35.529,35.114,35.221,352163,0
2014-08-06,35.124,35.574,35.036,35.42,464450,0
2014-08-07,35.627,35.645,35.124,35.278,257281,0
2014-08-08,35.43,35.76,35.204,35.735,357719,0
2014-08-11,35.86,35.895,35.537,35.537,275566,0
2014-08-12,35.405,35.653,35.348,35.529,334265,0
2014-08-13,35.674,35.811,35.384,35.692,362838,0
2014-08-14,35.7,35.898,35.654,35.753,275329,0
2014-08-15,35.745,35.981,35.574,35.888,667500,0
2014-08-18,36.099,36.162,35.881,36.072,349400,0
2014-08-19,36.261,36.441,36.035,36.333,273176,0
2014-08-20,36.207,36.281,36.063,36.181,263985,0
2014-08-21,36.324,36.651,36.197,36.532,351191,0
2014-08-22,36.508,36.66,36.271,36.47,259582,0
2014-08-25,36.778,37.428,36.615,36.625,940057,0
2014-08-26,36.778,36.849,36.577,36.651,620108,0
2014-08-27,36.769,37.111,36.741,37.058,614844,0
2014-08-28,36.831,37.094,36.769,36.976,597870,0
2014-08-29,37.003,37.266,36.849,37.247,320210,0
2014-09-02,37.276,37.601,37.221,37.329,480106,0
2014-09-03,37.357,37.493,37.31,37.411,540974,0
2014-09-04,37.374,37.673,37.221,37.247,422536,0
2014-09-05,37.049,37.446,36.795,37.437,478053,0
2014-09-08,37.202,37.502,36.993,37.111,510875,0
2014-09-09,36.858,37.764,36.66,37.582,1226292,0
2014-09-10,37.591,37.664,36.787,37.032,864229,0
2014-09-11,36.966,37.51,36.867,37.475,702115,0
2014-09-12,37.484,37.484,36.804,36.922,507370,0
2014-09-15,37.032,37.465,36.813,37.221,694757,0
2014-09-16,37.076,37.302,36.922,37.168,534698,0
2014-09-17,37.086,37.238,36.524,36.651,332727,0
2014-09-18,36.694,36.795,36.441,36.508,312643,0
2014-09-19,36.597,36.714,36.244,36.371,705995,0
2014-09-22,36.371,36.508,35.762,35.989,562932,0
2014-09-23,35.828,36.017,35.521,35.529,475175,0
2014-09-24,35.565,35.762,35.337,35.574,562928,0
2014-09-25,35.483,35.583,35.247,35.337,404778,0
2014-09-26,35.465,35.737,35.303,35.654,430360,0
2014-09-29,35.296,35.745,35.129,35.719,489278,0
2014-09-30,35.674,35.872,35.529,35.556,527219,0
2014-10-01,35.491,35.61,34.885,34.983,788462,0
2014-10-02,34.925,35.111,34.642,34.958,537681,0
2014-10-03,35.101,35.709,35.101,35.664,784508,0
2014-10-06,35.855,35.989,35.628,35.791,966368,0
2014-10-07,35.692,35.737,35.111,35.111,648123,0
2014-10-08,35.111,35.898,35.002,35.846,559283,0
2014-10-09,35.762,35.937,35.247,35.337,799476,0
2014-10-10,35.276,35.619,34.633,34.651,641636,0
2014-10-13,34.559,34.925,33.963,33.982,691011,0
2014-10-14,34.025,34.479,33.865,34.018,564510,0
2014-10-15,33.601,34.421,33.321,34.145,927968,0
2014-10-16,33.584,34.915,32.252,34.788,1482507,0
2014-10-17,35.266,35.737,35.052,35.303,1614742,0
2014-10-20,35.347,36.089,35.219,36.072,907400,0
2014-10-21,36.432,37.04,36.324,36.931,864229,0
2014-10-22,37.149,37.421,36.314,36.324,893993,0
2014-10-23,36.508,37.013,36.45,36.714,621847,0
2014-10-24,36.876,37.094,36.587,36.905,450554,0
2014-10-27,36.551,36.551,35.945,36.207,1065948,0
2014-10-28,36.45,36.634,36.099,36.508,732778,0
2014-10-29,36.441,36.66,36.025,36.389,506900,0
2014-10-30,36.099,36.685,35.918,36.479,618258,0
2014-10-31,36.732,37.013,36.389,36.985,574217,0
2014-11-03,37.094,37.184,36.567,36.723,585776,0
2014-11-04,36.108,36.751,36.108,36.625,666070,0
2014-11-05,36.778,37.04,36.508,36.993,466842,0
2014-11-06,37.058,37.31,36.849,37.102,336685,0
2014-11-07,37.13,37.366,37.013,37.348,471737,0
2014-11-10,37.366,38.01,37.276,37.818,643987,0
2014-11-11,37.764,37.935,37.428,37.519,327197,0
2014-11-12,37.347,37.555,37.236,37.465,346671,0
2014-11-13,37.493,37.656,37.283,37.347,275905,0
2014-11-14,37.373,37.502,37.054,37.09,283251,0
2014-11-17,37.09,37.392,36.946,37.228,249277,0
2014-11-18,37.317,37.612,37.09,37.337,353930,0
2014-11-19,37.347,37.801,37.073,37.583,722550,0
2014-11-20,37.337,37.674,37.228,37.674,264274,0
2014-11-21,37.947,37.966,37.502,37.647,377827,0
2014-11-24,37.729,38.184,37.729,38.004,339805,0
2014-11-25,38.158,38.377,37.956,38.213,353086,0
2014-11-26,38.141,38.259,37.893,38.141,283325,0
2014-11-28,38.149,38.549,38.066,38.321,236842,0
2014-12-01,38.312,38.558,37.939,38.421,686682,0
2014-12-02,38.394,38.878,38.35,38.597,708385,0
2014-12-03,38.706,39.434,38.531,39.38,499803,0
2014-12-04,39.233,39.698,39.152,39.462,431055,0
2014-12-05,39.834,39.864,39.425,39.518,356654,0
2014-12-08,39.707,39.799,39.015,39.371,497142,0
2014-12-09,39.005,39.598,38.896,39.58,474885,0
2014-12-10,39.627,39.972,39.198,39.561,620701,0
2014-12-11,39.726,39.935,39.561,39.726,370069,0
2014-12-12,39.518,39.608,39.043,39.143,360945,0
2014-12-15,39.316,39.316,38.36,38.696,611536,0
2014-12-16,38.615,39.179,38.44,38.795,404110,0
2014-12-17,38.996,39.425,38.607,39.398,412258,0
2014-12-18,39.992,39.992,39.527,39.874,443742,0
2014-12-19,39.736,40.402,39.736,40.344,770519,0
2014-12-22,40.473,40.539,40.236,40.447,297158,0
2014-12-23,40.557,40.619,40.192,40.539,312046,0
2014-12-24,40.383,40.61,40.275,40.411,131914,0
2014-12-26,40.575,40.684,40.44,40.456,116137,0
2014-12-29,40.473,40.756,40.33,40.584,162058,0
2014-12-30,40.501,40.711,40.447,40.566,271314,0
2014-12-31,40.693,40.693,39.834,39.854,398088,0
2015-01-02,39.935,40.08,39.351,39.646,484638,0
2015-01-05,39.561,39.598,38.787,39.088,545805,0
2015-01-06,39.883,39.901,38.724,38.795,684294,0
2015-01-07,39.189,39.288,38.706,38.833,705785,0
2015-01-08,39.535,40.354,39.498,40.321,563608,0
2015-01-09,40.383,40.548,39.901,40.174,573500,0
2015-01-12,40.192,40.858,39.992,40.61,529360,0
2015-01-13,40.867,41.605,40.275,40.657,530149,0
2015-01-14,40.156,40.756,40.138,40.456,449478,0
2015-01-15,40.667,40.867,39.688,39.854,651356,0
2015-01-16,39.726,40.218,39.636,40.174,287808,0
2015-01-20,40.481,40.619,39.782,40.156,405256,0
2015-01-21,40.046,40.575,39.901,40.566,371286,0
2015-01-22,40.885,41.452,40.511,41.342,554884,0
2015-01-23,41.257,41.257,40.465,40.52,379028,0
2015-01-26,40.738,40.939,40.226,40.92,390450,0
2015-01-27,40.354,40.629,39.962,40.411,437532,0
2015-01-28,40.557,40.867,40.08,40.183,287931,0
2015-01-29,40.312,40.794,40.128,40.73,409556,0
2015-01-30,40.491,40.667,40.054,40.312,452377,0
2015-02-02,40.638,40.72,39.962,40.52,460283,0
2015-02-03,40.711,41.314,40.629,41.285,349364,0
2015-02-04,41.139,41.442,41.029,41.413,317057,0
2015-02-05,41.677,41.913,41.504,41.705,391666,0
2015-02-06,41.65,42.023,41.514,41.786,451773,0
2015-02-09,41.669,41.941,41.452,41.696,337693,0
2015-02-10,41.97,42.408,41.714,42.398,553307,0
2015-02-11,42.306,42.589,42.023,42.098,476728,0
2015-02-12,42.5,43.721,42.235,43.264,631394,0
2015-02-13,42.481,43.245,42.161,42.544,799558,0
2015-02-17,42.553,42.955,42.263,42.817,377865,0
2015-02-18,42.645,43.111,42.481,43.111,498948,0
2015-02-19,42.89,43.101,42.619,42.827,442445,0
2015-02-20,42.865,43.155,42.226,43.092,485566,0
2015-02-23,43.477,43.477,42.586,43.202,369376,0
2015-02-24,43.246,43.375,42.964,43.285,291850,0
2015-02-25,43.246,43.322,42.982,43.146,214211,0
2015-02-26,43.614,43.614,43.194,43.331,467468,0
2015-02-27,43.404,43.404,42.992,43.001,358851,0
2015-03-02,42.936,43.246,42.789,43.184,284250,0
2015-03-03,43.017,43.074,42.615,42.815,270526,0
2015-03-04,42.65,42.65,42.052,42.457,320186,0
2015-03-05,42.65,42.743,42.13,42.258,255933,0
2015-03-06,42.024,42.111,41.42,41.631,296229,0
2015-03-09,41.549,41.815,41.254,41.33,1072741,0
2015-03-10,41.091,41.273,40.65,40.943,669345,0
2015-03-11,41.043,41.043,40.473,40.593,705721,0
2015-03-12,40.787,41.043,40.44,40.971,603131,0
2015-03-13,40.98,41.173,40.585,40.833,577209,0
2015-03-16,41.052,41.263,40.861,41.101,618377,0
2015-03-17,41.025,41.282,40.889,41.191,650504,0
2015-03-18,41.211,42.024,40.869,41.786,554339,0
2015-03-19,41.658,41.881,41.467,41.539,362226,0
2015-03-20,41.622,41.942,41.254,41.65,1436053,0
2015-03-23,41.687,41.863,41.246,41.586,462639,0
2015-03-24,41.687,42.2,41.364,41.786,551833,0
2015-03-25,41.779,42.081,41.614,41.992,1867980,0
2015-03-26,42.002,42.002,41.348,41.568,538438,0
2015-03-27,41.502,41.734,41.32,41.604,481261,0
2015-03-30,41.769,42.43,41.769,42.329,323999,0
2015-03-31,42.018,42.239,41.604,41.743,609949,0
2015-04-01,41.622,41.906,41.211,41.898,465907,0
2015-04-02,41.914,42.091,41.631,41.853,363534,0
2015-04-06,41.65,42.377,41.604,42.309,477124,0
2015-04-07,42.282,42.476,42.024,42.052,438605,0
2015-04-08,41.982,42.65,41.751,42.576,656495,0
2015-04-09,42.377,42.686,42.22,42.301,494502,0
2015-04-10,42.267,42.678,42.138,42.348,397731,0
2015-04-13,42.172,42.282,41.873,41.934,339791,0
2015-04-14,41.982,42.071,41.45,41.696,489320,0
2015-04-15,41.714,41.914,41.641,41.734,536014,0
2015-04-16,42.239,42.239,40.952,41.052,867791,0
2015-04-17,40.722,40.731,40.311,40.678,693959,0
2015-04-20,40.751,41.091,40.669,40.751,512625,0
2015-04-21,40.915,40.989,40.411,40.678,537354,0
2015-04-22,40.778,41.273,40.602,41.211,578210,0
2015-04-23,41.126,41.22,40.806,40.879,562505,0
2015-04-24,41.072,41.22,40.814,41.126,471671,0
2015-04-27,41.228,41.32,40.751,40.869,335108,0
2015-04-28,40.851,41.173,40.631,41.072,395770,0
2015-04-29,40.998,41.411,40.669,41.052,884330,0
2015-04-30,40.897,41.401,40.897,41.034,681435,0
2015-05-01,41.126,41.467,41.126,41.364,716612,0
2015-05-04,41.411,41.705,41.357,41.45,526350,0
2015-05-05,41.53,41.53,40.54,40.796,422671,0
2015-05-06,40.833,40.879,40.411,40.879,406033,0
2015-05-07,40.842,40.889,40.64,40.814,399023,0
2015-05-08,41.301,41.411,41.043,41.108,305920,0
2015-05-11,41.025,41.33,41.017,41.236,382920,0
2015-05-12,41.072,41.714,40.686,41.521,716226,0
2015-05-13,41.745,42.263,41.476,41.956,1058816,0
2015-05-14,42.159,42.464,41.937,42.374,353372,0
2015-05-15,42.28,42.548,42.186,42.384,295697,0
2015-05-18,42.336,42.705,42.125,42.633,284769,0
2015-05-19,42.696,43.003,42.54,42.836,280319,0
2015-05-20,42.918,42.984,42.705,42.798,364392,0
2015-05-21,42.678,43.029,42.558,42.966,395517,0
2015-05-22,42.882,43.011,42.594,42.753,230069,0
2015-05-26,42.585,42.771,42.186,42.226,448450,0
2015-05-27,42.244,42.575,42.159,42.474,282157,0
2015-05-28,42.41,42.504,42.186,42.316,251909,0
2015-05-29,42.226,42.326,41.484,41.659,545293,0
2015-06-01,41.726,41.788,41.188,41.4,375681,0
2015-06-02,41.338,41.458,41.141,41.372,305235,0
2015-06-03,41.391,41.726,41.299,41.41,226828,0
2015-06-04,41.16,41.253,40.8,40.855,221855,0
2015-06-05,40.837,41.078,40.614,41.058,250709,0
2015-06-08,41.013,41.41,40.929,41.03,283020,0
2015-06-09,41.058,41.467,40.874,41.188,456266,0
2015-06-10,41.363,41.669,41.227,41.476,313923,0
2015-06-11,41.449,41.986,41.347,41.976,552708,0
2015-06-12,41.883,42.167,41.549,41.876,419290,0
2015-06-15,41.623,41.65,41.17,41.253,340079,0
2015-06-16,41.133,41.476,41.039,41.356,267352,0
2015-06-17,41.493,41.568,41.049,41.309,442308,0
2015-06-18,41.439,41.597,41.253,41.467,522491,0
2015-06-19,41.41,42.005,41.244,41.669,543997,0
2015-06-22,41.78,41.937,41.4,41.65,391193,0
2015-06-23,41.65,42.028,41.4,41.476,224943,0
2015-06-24,41.429,41.449,40.846,40.864,416698,0
2015-06-25,40.948,40.948,40.681,40.773,344834,0
2015-06-26,40.8,40.985,40.725,40.901,487479,0
2015-06-29,40.595,40.837,39.929,39.947,542484,0
2015-06-30,40.291,40.291,39.578,39.66,822011,0
2015-07-01,40.014,40.344,39.836,40.096,740782,0
2015-07-02,40.273,40.412,39.976,40.114,334568,0
2015-07-06,39.836,40.216,39.616,39.911,554372,0
2015-07-07,39.921,40.181,39.597,40.144,450737,0
2015-07-08,39.809,40.161,39.616,39.726,533946,0
2015-07-09,40.051,40.124,39.403,39.421,364070,0
2015-07-10,39.746,40.106,39.559,40.041,578472,0
2015-07-13,40.291,40.653,40.199,40.577,864624,0
2015-07-14,40.633,40.754,40.457,40.681,676938,0
2015-07-15,40.716,40.763,40.421,40.523,621163,0
2015-07-16,32.426,39.809,32.092,39.755,2250768,0
2015-07-17,39.736,40.364,38.329,38.579,1453684,0
2015-07-20,37.977,38.728,37.949,38.375,1077294,0
2015-07-21,38.31,38.513,37.958,38.07,588088,0
2015-07-22,38.17,38.469,38.043,38.126,481104,0
2015-07-23,38.255,38.255,37.672,37.737,544536,0
2015-07-24,37.598,37.811,37.228,37.395,661895,0
2015-07-27,37.255,37.579,37.135,37.449,765637,0
2015-07-28,37.681,38.033,37.478,37.837,811888,0
2015-07-29,37.913,38.429,37.837,38.282,499474,0
2015-07-30,38.227,38.661,37.986,38.246,529840,0
2015-07-31,38.402,38.449,37.967,38.2,796760,0
2015-08-03,38.153,38.2,37.645,38.006,419897,0
2015-08-04,38.023,38.319,37.847,37.986,319546,0
2015-08-05,38.135,38.513,38.135,38.319,375848,0
2015-08-06,38.366,38.542,38.006,38.236,397893,0
2015-08-07,38.19,38.429,38.106,38.385,332407,0
2015-08-10,38.559,38.857,38.559,38.737,425882,0
2015-08-11,38.402,38.828,38.31,38.549,352573,0
2015-08-12,38.216,38.671,37.963,38.532,344188,0
2015-08-13,38.542,38.7,38.243,38.327,534069,0
2015-08-14,38.364,39.12,38.168,38.99,432592,0
2015-08-17,38.869,39.362,38.618,39.222,330471,0
2015-08-18,39.139,39.241,38.906,38.924,198668,0
2015-08-19,38.802,38.887,38.308,38.635,359402,0
2015-08-20,38.374,38.411,37.897,37.907,293609,0
2015-08-21,37.609,37.841,37.152,37.628,628046,0
2015-08-24,35.696,37.236,35.358,36.021,610117,0
2015-08-25,36.814,36.891,35.425,35.462,472348,0
2015-08-26,36.087,36.264,35.276,35.992,463883,0
2015-08-27,36.499,36.833,36.227,36.712,418555,0
2015-08-28,36.561,36.823,36.518,36.692,335935,0
2015-08-31,36.535,36.823,36.339,36.692,490456,0
2015-09-01,36.012,36.303,35.678,35.799,517675,0
2015-09-02,36.199,36.209,35.583,35.985,382549,0
2015-09-03,35.992,36.535,35.992,36.153,215386,0
2015-09-04,35.789,36.527,35.658,36.423,791459,0
2015-09-08,37.031,37.309,36.751,37.217,499778,0
2015-09-09,37.506,37.58,37.114,37.338,801533,0
2015-09-10,37.469,37.72,37.198,37.357,623012,0
2015-09-11,37.067,37.253,36.601,37.123,289217,0
2015-09-14,37.142,37.226,36.901,37.057,219028,0
2015-09-15,36.992,37.188,36.702,37.095,363582,0
2015-09-16,37.095,37.619,36.853,37.552,324256,0
2015-09-17,37.59,38.066,37.348,37.497,366190,0
2015-09-18,37.263,37.366,36.805,36.901,715163,0
2015-09-21,37.142,37.692,36.983,37.114,395516,0
2015-09-22,36.648,36.964,36.133,36.227,475882,0
2015-09-23,36.33,36.45,35.732,36.172,612614,0
2015-09-24,35.845,35.845,35.063,35.407,1324808,0
2015-09-25,35.696,35.696,35.218,35.349,460023,0
2015-09-28,35.135,35.237,34.715,34.772,375566,0
2015-09-29,34.725,35.044,34.54,34.873,670372,0
2015-09-30,35.063,35.332,34.853,35.218,456917,0
2015-10-01,35.349,35.789,35.106,35.648,442343,0
2015-10-02,35.398,36.788,35.247,36.77,588826,0
2015-10-05,37.095,37.655,37.077,37.609,488318,0
2015-10-06,37.58,37.683,37.031,37.095,525496,0
2015-10-07,37.244,37.776,37.207,37.73,479954,0
2015-10-08,37.628,38.429,37.478,38.383,464630,0
2015-10-09,38.542,39.102,38.374,38.671,497851,0
2015-10-12,38.635,38.915,38.243,38.896,330814,0
2015-10-13,38.644,38.971,38.327,38.347,378477,0
2015-10-14,38.411,38.644,38.233,38.272,361655,0
2015-10-15,38.448,38.542,37.861,38.419,287610,0
2015-10-16,38.419,38.542,38.187,38.448,220207,0
2015-10-19,38.327,38.549,38.177,38.438,181187,0
2015-10-20,38.383,39.213,38.383,39.149,508240,0
2015-10-21,39.186,39.411,38.86,39.018,827571,0
2015-10-22,39.139,39.436,38.011,39.382,882971,0
2015-10-23,39.567,39.567,38.496,38.599,818569,0
2015-10-26,38.478,38.69,38.347,38.635,542534,0
2015-10-27,38.411,38.654,37.982,38.599,520568,0
2015-10-28,38.747,39.587,38.73,39.307,540605,0
2015-10-29,39.102,39.801,39.102,39.756,587004,0
2015-10-30,39.868,40.053,39.596,39.838,1004915,0
2015-11-02,39.819,40.501,39.616,40.332,466103,0
2015-11-03,40.202,40.229,39.54,39.606,496884,0
2015-11-04,39.766,39.766,39.12,39.325,506294,0
2015-11-05,39.382,39.766,38.962,39.475,336579,0
2015-11-06,39.419,39.532,39.055,39.523,307539,0
2015-11-09,39.456,39.475,38.785,39.158,368683,0
2015-11-10,39.091,39.439,38.594,39.327,554585,0
2015-11-11,39.384,39.591,39.232,39.421,293073,0
2015-11-12,39.101,39.262,38.208,38.235,329735,0
2015-11-13,38.151,38.696,37.981,38.442,395723,0
2015-11-16,38.3,38.527,37.916,38.142,493591,0
2015-11-17,38.291,38.584,37.774,37.887,347054,0
2015-11-18,38.047,38.914,37.953,38.894,320913,0
2015-11-19,38.922,39.629,38.686,39.516,510061,0
2015-11-20,39.675,40.127,39.516,40.033,381377,0
2015-11-23,40.701,41.002,40.361,40.899,696978,0
2015-11-24,40.625,41.332,40.391,41.152,605608,0
2015-11-25,41.143,41.332,40.861,41.097,469469,0
2015-11-27,41.152,41.482,40.908,41.342,169171,0
2015-11-30,41.406,41.718,41.229,41.237,762542,0
2015-12-01,41.322,41.933,41.058,41.642,445123,0
2015-12-02,41.274,41.294,39.797,39.966,1091779,0
2015-12-03,40.21,40.701,39.854,40.137,757665,0
2015-12-04,40.071,40.493,39.883,40.401,567443,0
2015-12-07,39.017,39.403,37.756,39.176,1159114,0
2015-12-08,38.799,39.205,38.621,38.979,660872,0
2015-12-09,38.772,39.496,38.772,39.017,587634,0
2015-12-10,39.139,39.713,39.101,39.271,722267,0
2015-12-11,38.79,39.403,38.64,39.232,707605,0
2015-12-14,39.289,39.516,38.621,38.743,618673,0
2015-12-15,39.026,39.364,38.969,39.299,853717,0
2015-12-16,39.535,39.77,38.922,39.307,468088,0
2015-12-17,39.271,39.317,38.208,38.235,615369,0
2015-12-18,38.235,38.282,37.078,37.096,1222234,0
2015-12-21,37.407,37.643,37.087,37.615,517926,0
2015-12-22,37.68,38.076,37.549,37.991,359788,0
2015-12-23,38.16,38.988,38.038,38.95,593903,0
2015-12-24,38.885,39.317,38.804,39.176,243655,0
2015-12-28,38.998,39.195,38.726,39.11,366755,0
2015-12-29,39.384,39.552,39.176,39.354,285407,0
2015-12-30,39.337,39.619,39.12,39.186,437319,0
2015-12-31,38.998,39.158,38.462,38.462,495127,0
2016-01-04,37.879,37.965,37.096,37.879,808979,0
2016-01-05,37.859,37.971,37.444,37.802,532181,0
2016-01-06,37.388,37.529,37.032,37.388,447771,0
2016-01-07,36.69,37.295,36.607,36.749,454348,0
2016-01-08,36.993,37.18,36.343,36.41,504744,0
2016-01-11,36.523,36.822,36.258,36.532,626047,0
2016-01-12,36.795,36.927,36.146,36.542,307802,0
2016-01-13,36.617,36.984,35.731,35.799,329144,0
2016-01-14,35.882,36.231,35.545,36.004,418889,0
2016-01-15,35.281,36.175,35.204,35.931,700212,0
2016-01-19,36.231,36.231,35.441,35.882,585722,0
2016-01-20,35.432,36.023,34.407,35.477,604407,0
2016-01-21,35.467,35.759,34.934,34.942,711898,0
2016-01-22,35.459,36.391,35.196,36.258,1052394,0
2016-01-25,35.873,35.968,34.635,34.828,599113,0
2016-01-26,35.129,35.94,35.09,35.703,657512,0
2016-01-27,35.516,36.175,35.432,35.647,487483,0
2016-01-28,35.94,36.081,35.458,35.638,366004,0
2016-01-29,35.845,37.18,35.751,37.18,893691,0
2016-02-01,36.861,37.106,36.437,36.936,438482,0
2016-02-02,36.523,36.964,36.241,36.69,406327,0
2016-02-03,37.096,37.52,36.588,37.464,492829,0
2016-02-04,37.342,38.217,37.342,37.916,355315,0
2016-02-05,37.916,38.235,37.624,37.839,433395,0
2016-02-08,37.378,37.821,37.087,37.717,522136,0
2016-02-09,37.125,38.151,37.106,37.879,819075,0
2016-02-10,37.906,38.462,37.765,38.028,758542,0
2016-02-11,38.442,39.223,37.195,37.953,875077,0
2016-02-12,38.31,39.205,38.011,38.414,730314,0
2016-02-16,38.79,39.195,38.517,38.969,661792,0
2016-02-17,39.167,40.22,39.11,39.834,826375,0
2016-02-18,39.807,39.995,39.609,39.751,443323,0
2016-02-19,39.713,40.127,39.364,40.052,676235,0
2016-02-22,40.374,40.592,39.872,40.211,461635,0
2016-02-23,40.078,40.404,39.833,40.194,351260,0
2016-02-24,39.919,40.697,39.71,40.669,478270,0
2016-02-25,40.773,41.038,40.422,41,368974,0
2016-02-26,41.275,41.295,40.905,41.247,505696,0
2016-02-29,41.275,41.826,41.096,41.466,445898,0
2016-03-01,41.645,42.141,40.972,41.91,617171,0
2016-03-02,41.742,42.29,41.693,42.215,507652,0
2016-03-03,42.072,42.794,42.072,42.661,755437,0
2016-03-04,42.491,43.391,42.491,43.296,583893,0
2016-03-07,43.231,43.42,42.817,43.316,466767,0
2016-03-08,43.126,43.278,42.841,43.04,410219,0
2016-03-09,43.154,43.61,42.994,43.61,408239,0
2016-03-10,43.647,43.952,43.362,43.706,423036,0
2016-03-11,44.15,44.709,43.819,44.473,573292,0
2016-03-14,44.34,44.541,44.085,44.283,575755,0
2016-03-15,44.104,44.674,44.036,44.577,871859,0
2016-03-16,44.425,45.697,44.372,45.555,557216,0
2016-03-17,45.603,46.57,45.603,46.389,666339,0
2016-03-18,45.773,46.22,45.309,45.743,1170372,0
2016-03-21,45.64,46.495,45.558,46.211,840499,0
2016-03-22,46,46.058,45.62,45.876,979646,0
2016-03-23,45.679,46.142,45.471,45.67,674602,0
2016-03-24,45.328,45.773,44.881,45.461,770800,0
2016-03-28,45.564,45.802,45.394,45.63,355270,0
2016-03-29,45.555,46.399,45.309,46.372,499349,0
2016-03-30,46.486,46.486,45.945,46.211,314005,0
2016-03-31,46.275,46.362,45.896,46.087,722752,0
2016-04-01,45.67,46.038,45.584,45.964,861622,0
2016-04-04,46.009,46.334,45.727,45.783,427999,0
2016-04-05,45.413,45.584,44.901,45.147,498271,0
2016-04-06,45.127,45.478,44.947,45.47,486036,0
2016-04-07,45.299,45.537,44.995,45.205,728979,0
2016-04-08,45.497,45.821,45.256,45.497,307701,0
2016-04-11,44.947,45.318,44.521,44.768,1352221,0
2016-04-12,44.957,45.251,44.792,45.195,1071231,0
2016-04-13,45.478,45.507,45.119,45.478,637906,0
2016-04-14,45.527,45.574,45.242,45.346,396288,0
2016-04-15,45.355,45.85,45.174,45.812,608605,0
2016-04-18,45.802,46.161,45.773,46.029,333351,0
2016-04-19,46.256,46.56,45.983,46.304,468139,0
2016-04-20,46.505,46.826,46.294,46.58,683312,0
2016-04-21,45.64,46.196,43.839,44.085,1104426,0
2016-04-22,44.265,45.205,44.085,45.043,746989,0
2016-04-25,44.93,44.93,44.549,44.709,754197,0
2016-04-26,45.024,45.441,44.749,45.423,1078991,0
2016-04-27,45.517,45.86,45.166,45.697,424758,0
2016-04-28,45.28,45.497,44.787,44.957,435090,0
2016-04-29,44.842,44.957,44.227,44.493,600624,0
2016-05-02,44.664,45.403,44.398,45.374,600542,0
2016-05-03,44.93,45.119,44.255,44.682,374772,0
2016-05-04,44.445,44.654,44.132,44.425,615554,0
2016-05-05,44.454,44.635,44.217,44.398,443303,0
2016-05-06,44.378,44.635,44.198,44.493,569597,0
2016-05-09,44.531,44.842,44.441,44.596,425982,0
2016-05-10,44.664,45.004,44.558,45.004,428345,0
2016-05-11,45.034,45.31,44.671,44.747,270936,0
2016-05-12,45.024,45.445,45.024,45.215,405497,0
2016-05-13,45.014,45.014,44.087,44.259,408808,0
2016-05-16,44.231,44.976,44.231,44.813,280927,0
2016-05-17,44.651,44.841,43.561,43.992,613149,0
2016-05-18,43.943,44.403,43.475,43.571,368058,0
2016-05-19,43.418,43.953,43.054,43.943,454586,0
2016-05-20,43.992,44.508,43.983,44.296,463847,0
2016-05-23,44.325,44.717,44.134,44.162,304336,0
2016-05-24,44.393,44.851,44.393,44.747,312726,0
2016-05-25,44.833,45.358,44.833,45.1,425330,0
2016-05-26,45.138,45.377,44.957,45.224,313172,0
2016-05-27,45.282,45.769,45.004,45.749,510770,0
2016-05-31,45.713,45.923,45.465,45.589,490432,0
2016-06-01,45.358,45.607,45.138,45.569,253348,0
2016-06-02,45.377,45.655,45.091,45.635,349175,0
2016-06-03,45.616,45.794,45.321,45.655,251480,0
2016-06-06,45.741,46.007,45.55,45.779,273640,0
2016-06-07,46.161,46.345,45.819,46.181,260269,0
2016-06-08,46.141,46.497,46.077,46.449,219806,0
2016-06-09,46.23,46.354,45.923,46.256,345200,0
2016-06-10,45.837,46.141,45.541,45.837,365173,0
2016-06-13,45.607,45.635,44.823,44.9,347680,0
2016-06-14,44.727,45.148,44.699,45.024,449512,0
2016-06-15,45.234,45.397,44.919,44.995,342396,0
2016-06-16,44.89,45.526,44.583,45.416,325473,0
2016-06-17,45.244,45.559,44.871,45.501,603060,0
2016-06-20,46.315,46.382,45.99,46.106,307097,0
2016-06-21,46.114,46.18,45.749,45.749,371761,0
2016-06-22,45.837,46.077,45.789,45.865,375326,0
2016-06-23,46.478,46.707,46.315,46.668,517445,0
2016-06-24,45.34,45.819,44.698,44.795,772863,0
2016-06-27,44.449,44.508,43.676,43.953,508055,0
2016-06-28,44.162,44.823,43.849,44.823,514713,0
2016-06-29,45.331,45.741,45.063,45.665,446540,0
2016-06-30,45.893,47.501,45.723,47.491,833476,0
2016-07-01,47.357,47.94,47.156,47.931,651949,0
2016-07-05,47.711,47.749,46.955,47.262,674926,0
2016-07-06,47.156,47.788,46.975,47.739,772415,0
2016-07-07,47.73,48.486,47.481,47.796,672428,0
2016-07-08,48.285,48.658,48.012,48.61,684011,0
2016-07-11,48.696,48.972,48.429,48.858,381836,0
2016-07-12,49.051,49.463,49.002,49.338,516417,0
2016-07-13,49.701,49.701,48.972,49.26,449209,0
2016-07-14,49.72,49.72,49.012,49.212,613164,0
2016-07-15,49.25,49.729,49.175,49.204,490444,0
2016-07-18,49.136,49.289,48.629,48.945,556714,0
2016-07-19,48.992,49.079,48.543,48.734,428936,0
2016-07-20,48.868,48.868,48.38,48.715,485539,0
2016-07-21,48.534,49.729,48.534,49.136,768906,0
2016-07-22,48.773,49.433,48.476,49.204,573793,0
2016-07-25,49.051,49.195,48.83,49.012,522745,0
2016-07-26,49.146,49.642,49.136,49.577,762256,0
2016-07-27,49.632,49.642,48.972,49.126,587054,0
2016-07-28,49.106,49.106,48.486,48.821,542284,0
2016-07-29,48.724,48.888,48.204,48.705,584977,0
2016-08-01,48.782,48.907,48.365,48.514,303077,0
2016-08-02,48.534,48.534,48.151,48.4,386146,0
2016-08-03,48.409,48.648,48.256,48.553,384215,0
2016-08-04,48.648,49.07,48.62,48.754,381617,0
2016-08-05,49.061,49.433,48.972,49.126,490755,0
2016-08-08,49.097,49.212,48.897,49.002,290346,0
2016-08-09,49.002,49.453,48.964,49.27,645112,0
2016-08-10,49.338,49.684,49.145,49.675,424829,0
2016-08-11,49.79,49.982,49.395,49.5,320975,0
2016-08-12,49.329,49.482,48.952,49.068,291888,0
2016-08-15,49.105,49.444,48.962,48.99,276932,0
2016-08-16,48.865,49.078,48.74,48.75,260154,0
2016-08-17,48.75,49.375,48.716,49.338,525208,0
2016-08-18,49.346,49.886,49.319,49.886,374426,0
2016-08-19,49.665,50.002,49.365,49.963,289855,0
2016-08-22,49.742,49.761,49.424,49.645,281791,0
2016-08-23,49.925,50.088,49.77,49.8,298256,0
2016-08-24,49.79,49.935,49.33,49.454,346218,0
2016-08-25,49.385,50.002,49.115,49.857,491812,0
2016-08-26,50.07,50.348,49.454,49.579,338177,0
2016-08-29,49.732,49.925,49.625,49.752,324831,0
2016-08-30,49.819,50.017,49.625,49.8,414766,0
2016-08-31,49.742,49.79,49.434,49.645,400918,0
2016-09-01,49.752,49.973,49.454,49.896,328577,0
2016-09-02,50.223,50.715,50.031,50.676,492439,0
2016-09-06,50.85,51.032,50.407,51.032,479820,0
2016-09-07,50.84,51.205,50.6,50.927,583610,0
2016-09-08,50.725,50.85,50.446,50.456,317665,0
2016-09-09,49.982,50.242,49.174,49.221,481609,0
2016-09-12,48.914,49.925,48.815,49.848,354566,0
2016-09-13,49.405,49.742,48.845,49.346,486172,0
2016-09-14,49.319,49.54,48.88,49.25,634538,0
2016-09-15,49.299,50.348,49.078,50.291,696348,0
2016-09-16,50.012,50.281,49.819,49.973,920630,0
2016-09-19,50.377,50.84,50.127,50.33,481940,0
2016-09-20,50.752,50.902,50.33,50.348,466770,0
2016-09-21,50.627,51.12,50.33,51.09,341757,0
2016-09-22,51.524,51.6,51.158,51.533,432385,0
2016-09-23,51.273,51.515,50.772,50.946,366660,0
2016-09-26,50.725,50.985,50.561,50.59,328703,0
2016-09-27,50.647,50.995,50.512,50.869,331271,0
2016-09-28,50.955,51.38,50.667,51.322,316265,0
2016-09-29,51.33,51.35,50.426,50.561,310691,0
2016-09-30,50.802,51.071,50.541,50.888,370916,0
2016-10-03,50.041,50.156,48.933,49,745963,0
2016-10-04,49.059,49.444,48.413,48.643,632866,0
2016-10-05,48.818,49.164,48.73,49.059,517695,0
2016-10-06,48.855,49.464,48.845,49.434,361541,0
2016-10-07,49.385,49.385,48.625,48.855,492026,0
2016-10-10,49.221,49.346,48.673,48.788,395734,0
2016-10-11,48.508,48.518,47.91,48.076,435328,0
2016-10-12,48.048,48.586,48.048,48.548,363147,0
2016-10-13,48.038,48.49,47.719,48.248,277821,0
2016-10-14,48.49,49.115,48.288,48.576,324019,0
2016-10-17,48.558,48.99,48.558,48.711,202122,0
2016-10-18,49.145,49.26,48.634,48.74,269642,0
2016-10-19,48.74,49.385,48.518,49.203,483880,0
2016-10-20,48.258,50.021,48.201,49.174,588779,0
2016-10-21,48.875,49.454,48.779,49.029,645831,0
2016-10-24,50.33,50.33,48.683,48.711,766762,0
2016-10-25,48.625,48.625,48.076,48.113,776356,0
2016-10-26,47.825,48.625,47.68,48.163,642080,0
2016-10-27,48.451,48.518,47.7,48.326,564835,0
2016-10-28,48.308,48.779,47.805,47.988,445558,0
2016-10-31,48.173,48.596,47.95,48.442,793376,0
2016-11-01,48.653,48.783,47.719,47.931,473880,0
2016-11-02,47.893,48.461,47.68,48.028,478624,0
2016-11-03,48.143,48.558,48.028,48.143,423096,0
2016-11-04,48.258,48.586,48.085,48.085,517299,0
2016-11-07,48.798,48.845,48.475,48.693,448709,0
2016-11-08,48.585,49.434,48.575,49.294,417554,0
2016-11-09,48.896,49.914,48.361,49.682,540107,0
2016-11-10,49.905,50.187,49.642,49.721,448789,0
2016-11-11,49.526,50.235,49.43,50.187,403241,0
2016-11-14,50.341,51.439,50.303,51.283,648875,0
2016-11-15,51.439,51.622,50.992,51.602,392400,0
2016-11-16,51.575,51.807,51.254,51.39,466092,0
2016-11-17,51.466,51.909,51.36,51.826,446174,0
2016-11-18,51.826,52.199,51.778,52.127,290168,0
2016-11-21,52.108,52.554,51.952,52.554,466147,0
2016-11-22,52.661,52.777,52.244,52.719,356421,0
2016-11-23,52.564,53.156,52.564,52.981,331099,0
2016-11-25,52.961,53.059,52.681,52.941,185295,0
2016-11-28,52.768,53.301,52.768,52.951,341969,0
2016-11-29,52.884,53.671,52.797,53.611,547764,0
2016-11-30,53.708,53.825,52.525,52.525,468993,0
2016-12-01,52.738,52.855,51.894,52.175,545207,0
2016-12-02,51.429,51.584,50.526,51.283,689352,0
2016-12-05,51.555,51.797,51.249,51.39,510834,0
2016-12-06,51.535,51.565,51.147,51.34,715661,0
2016-12-07,51.196,52.011,51.196,51.972,590680,0
2016-12-08,52.147,53.213,51.933,53.146,535938,0
2016-12-09,52.602,52.688,51.943,52.409,500124,0
2016-12-12,52.438,52.991,52.166,52.263,389963,0
2016-12-13,52.35,52.592,51.778,51.865,422285,0
2016-12-14,51.904,52.34,51.457,51.516,335094,0
2016-12-15,51.652,52.02,51.234,51.787,591662,0
2016-12-16,51.797,52.476,51.724,52.36,1483201,0
2016-12-19,52.185,52.545,52.157,52.486,356632,0
2016-12-20,52.419,52.554,52.157,52.283,307442,0
2016-12-21,52.293,52.506,51.884,51.884,342398,0
2016-12-22,51.875,51.875,51.36,51.661,301039,0
2016-12-23,51.584,52.02,51.584,51.972,130932,0
2016-12-27,51.982,52.379,51.968,52.214,153514,0
2016-12-28,52.311,52.414,51.622,51.748,278826,0
2016-12-29,51.797,51.943,51.457,51.768,301304,0
2016-12-30,51.797,51.865,51.031,51.138,334862,0
2017-01-03,51.322,51.807,51.088,51.748,406007,0
2017-01-04,51.846,52.884,51.846,52.602,453386,0
2017-01-05,52.525,52.884,51.748,52.137,578165,0
2017-01-06,52.108,52.564,51.972,52.399,285790,0
2017-01-09,52.283,52.535,51.972,52.273,558775,0
2017-01-10,52.049,52.825,51.962,52.564,456519,0
2017-01-11,52.661,53.107,52.446,53.039,356995,0
2017-01-12,52.709,52.874,52.195,52.807,411499,0
2017-01-13,53.067,53.283,52.641,52.913,258876,0
2017-01-17,52.699,52.797,52.253,52.409,429127,0
2017-01-18,52.515,52.573,52.108,52.234,725258,0
2017-01-19,52.428,52.582,51.71,51.894,576979,0
2017-01-20,52.293,52.496,51.982,52.098,392528,0
2017-01-23,52.02,52.409,51.952,52.283,541334,0
2017-01-24,52.651,53.039,52.389,52.961,1052833,0
2017-01-25,53.273,53.902,53.175,53.563,699989,0
2017-01-26,53.535,53.607,52.864,53.301,289293,0
2017-01-27,53.465,53.465,52.981,53.359,306551,0
2017-01-30,53.039,53.185,52.612,53.185,457458,0
2017-01-31,53.194,53.437,52.758,53.32,568914,0
2017-02-01,53.545,53.933,53.02,53.399,494057,0
2017-02-02,53.495,53.495,52.913,53.283,427660,0
2017-02-03,53.389,53.689,53.001,53.399,510963,0
2017-02-06,53.137,53.651,52.981,53.233,416957,0
2017-02-07,53.223,53.563,52.923,53.03,429553,0
2017-02-08,52.894,53.213,52.719,52.845,709847,0
2017-02-09,51.429,51.692,50.332,51.283,1165172,0
2017-02-10,51.234,51.565,50.846,51.138,1370419,0
2017-02-13,51.35,51.923,51.35,51.622,688732,0
2017-02-14,51.399,51.748,51.33,51.71,360240,0
2017-02-15,51.642,52.127,51.466,51.913,401299,0
2017-02-16,51.904,52.321,51.855,52.088,641425,0
2017-02-17,52.069,52.142,51.561,51.649,510792,0
2017-02-21,51.698,52.342,51.639,52.313,404906,0
2017-02-22,52.117,52.401,51.922,52.088,560239,0
2017-02-23,52.088,52.425,52.039,52.284,504688,0
2017-02-24,51.883,52.352,51.883,52.352,445422,0
2017-02-27,52.049,52.523,52.049,52.274,621803,0
2017-02-28,52.088,52.313,51.951,52.098,517811,0
2017-03-01,52.684,53.338,52.655,53.144,464732,0
2017-03-02,53.065,53.192,52.703,52.753,319637,0
2017-03-03,52.586,52.76,52.385,52.626,229215,0
2017-03-06,52.274,52.606,51.961,51.961,434235,0
2017-03-07,52.069,52.088,51.589,51.609,670187,0
2017-03-08,51.678,51.932,51.623,51.668,393598,0
2017-03-09,51.785,51.903,51.307,51.599,444057,0
2017-03-10,51.805,52.225,51.766,52.108,584666,0
2017-03-13,52.088,52.294,51.736,52.069,290055,0
2017-03-14,51.776,52.059,51.698,51.698,299497,0
2017-03-15,51.981,52.596,51.932,52.401,492104,0
2017-03-16,52.576,52.655,52.235,52.362,278704,0
2017-03-17,51.981,52.616,51.594,51.971,2312013,0
2017-03-20,52.078,53.505,51.978,53.495,774180,0
2017-03-21,53.555,53.662,51.981,52.098,520584,0
2017-03-22,52.108,52.44,51.756,52.43,473779,0
2017-03-23,52.372,52.947,52.176,52.459,269287,0
2017-03-24,52.576,52.616,51.883,52.098,426159,0
2017-03-27,51.472,52.039,51.297,51.971,300717,0
2017-03-28,51.825,52.655,51.825,52.332,345845,0
2017-03-29,52.284,52.303,51.951,52.039,320651,0
2017-03-30,52.02,52.337,52.013,52.157,243047,0
2017-03-31,51.951,52.322,51.649,51.707,991351,0
2017-04-03,51.834,52.039,50.701,51.258,1065771,0
2017-04-04,50.867,51.248,50.808,51.091,869029,0
2017-04-05,51.307,51.512,50.74,50.779,736231,0
2017-04-06,50.906,51.16,50.623,51.072,557626,0
2017-04-07,50.818,51.091,50.632,50.642,511748,0
2017-04-10,50.71,51.19,50.71,50.916,513331,0
2017-04-11,50.75,51.081,50.623,51.023,416917,0
2017-04-12,50.896,51.004,50.564,50.691,404018,0
2017-04-13,50.408,50.417,49.548,49.635,857899,0
2017-04-17,49.909,50.457,49.762,50.447,767087,0
2017-04-18,50.466,50.593,50.232,50.271,733298,0
2017-04-19,50.3,50.945,50.3,50.378,1149152,0
2017-04-20,51.111,52.753,51.111,51.609,1392653,0
2017-04-21,52.626,52.626,51.571,51.99,794478,0
2017-04-24,52.763,52.763,51.639,51.639,884389,0
2017-04-25,51.893,52.02,51.688,51.834,545205,0
2017-04-26,51.815,52.069,51.561,51.629,488733,0
2017-04-27,51.522,51.609,51.218,51.287,513848,0
2017-04-28,51.345,51.434,50.916,51.111,764855,0
2017-05-01,51.208,51.248,50.926,51.14,400861,0
2017-05-02,51.238,51.395,50.892,51.258,449548,0
2017-05-03,51.238,51.277,50.818,51.091,467104,0
2017-05-04,51.248,51.795,51.091,51.776,696786,0
2017-05-05,51.961,52.117,51.444,51.589,610460,0
2017-05-08,51.462,51.541,50.803,50.837,536960,0
2017-05-09,50.779,50.984,50.09,50.173,593623,0
2017-05-10,50.252,50.862,50.163,50.774,374220,0
2017-05-11,50.567,50.656,50.144,50.498,445962,0
2017-05-12,50.39,50.39,49.858,49.907,338758,0
2017-05-15,50.104,50.429,50.006,50.173,389118,0
2017-05-16,50.203,50.208,49.774,50.006,632166,0
2017-05-17,49.405,49.75,49.237,49.503,662964,0
2017-05-18,49.445,49.503,48.893,49.337,523133,0
2017-05-19,49.573,49.819,49.307,49.563,336566,0
2017-05-22,49.671,49.779,49.465,49.563,280362,0
2017-05-23,49.681,49.858,49.503,49.622,368415,0
2017-05-24,49.661,49.779,49.484,49.583,342813,0
2017-05-25,49.592,50.212,49.474,49.809,538156,0
2017-05-26,49.779,50.301,49.759,50.212,295932,0
2017-05-30,50.035,50.419,49.966,50.183,304123,0
2017-05-31,50.252,50.262,49.769,49.927,815614,0
2017-06-01,49.986,50.862,49.814,50.832,544663,0
2017-06-02,50.754,51.03,50.538,50.538,357948,0
2017-06-05,50.518,50.803,49.947,49.957,588668,0
2017-06-06,49.809,50.075,49.612,49.887,678082,0
2017-06-07,50.124,50.242,49.759,49.779,292658,0
2017-06-08,49.612,49.858,49.484,49.563,360011,0
2017-06-09,49.691,50.134,49.573,49.917,309196,0
2017-06-12,49.947,50.232,49.779,50.144,297440,0
2017-06-13,50.144,50.586,50.035,50.586,382677,0
2017-06-14,50.606,50.656,50.086,50.291,233746,0
2017-06-15,49.848,50.183,49.622,49.829,359655,0
2017-06-16,49.819,50.646,49.622,50.596,917415,0
2017-06-19,50.951,51.098,50.538,51.05,358006,0
2017-06-20,50.764,50.899,50.212,50.34,409948,0
2017-06-21,50.419,51.148,50.272,50.419,344440,0
2017-06-22,50.409,50.409,49.819,50.153,345827,0
2017-06-23,50.321,50.852,50.075,50.232,678423,0
2017-06-26,50.34,50.409,50.035,50.36,285296,0
2017-06-27,50.37,50.736,50.139,50.193,354516,0
2017-06-28,50.498,50.941,50.35,50.734,336674,0
2017-06-29,50.832,50.832,49.878,50.163,302298,0
2017-06-30,50.34,50.887,50.203,50.626,428179,0
2017-07-03,50.862,50.98,50.528,50.774,242323,0
2017-07-05,50.754,50.951,50.483,50.794,452430,0
2017-07-06,50.626,51.01,50.395,50.508,482554,0
2017-07-07,50.557,50.832,50.36,50.774,253989,0
2017-07-10,50.754,50.99,50.513,50.705,504694,0
2017-07-11,50.744,50.744,49.907,50.094,596297,0
2017-07-12,50.311,50.951,50.291,50.744,586487,0
2017-07-13,50.734,51.03,50.39,50.902,367741,0
2017-07-14,50.99,51.128,50.862,50.922,315452,0
2017-07-17,50.97,51.286,50.784,50.98,416741,0
2017-07-18,51.079,51.079,50.666,50.744,437183,0
2017-07-19,51.552,52.3,51.158,52.27,1247407,0
2017-07-20,52.94,52.94,50.577,50.96,1022988,0
2017-07-21,50.646,50.646,48.105,48.677,1571068,0
2017-07-24,48.687,48.765,48.037,48.066,822379,0
2017-07-25,48.401,48.844,48.135,48.775,1113831,0
2017-07-26,48.765,48.765,48.214,48.47,897593,0
2017-07-27,48.411,48.597,47.8,48.253,716412,0
2017-07-28,48.224,48.391,47.682,47.84,462451,0
2017-07-31,47.869,48.105,47.662,47.731,1476617,0
2017-08-01,47.869,48.066,47.741,47.909,482142,0
2017-08-02,48.263,48.705,47.81,48.273,687687,0
2017-08-03,48.273,48.46,47.918,48.224,518697,0
2017-08-04,48.509,48.588,48.086,48.588,998093,0
2017-08-07,48.617,48.893,48.441,48.509,347375,0
2017-08-08,48.322,48.519,48.066,48.411,488786,0
2017-08-09,48.371,48.639,48.095,48.252,464608,0
2017-08-10,47.994,48.202,47.607,47.607,351070,0
2017-08-11,47.359,47.905,47.16,47.656,371173,0
2017-08-14,47.994,48.341,47.875,48.242,414308,0
2017-08-15,48.242,48.262,48.044,48.163,365572,0
2017-08-16,48.311,48.877,48.262,48.828,310825,0
2017-08-17,48.589,48.837,48.252,48.272,538896,0
2017-08-18,48.083,48.168,47.647,48.073,547309,0
2017-08-21,47.934,47.934,47.18,47.26,548044,0
2017-08-22,47.398,47.647,47.17,47.537,322665,0
2017-08-23,47.24,47.369,46.902,47.22,349079,0
2017-08-24,47.408,47.408,46.743,46.793,354871,0
2017-08-25,46.952,47.597,46.823,47.428,489363,0
2017-08-28,47.577,47.647,47.121,47.408,510742,0
2017-08-29,47.14,47.359,46.992,47.289,417430,0
2017-08-30,47.299,47.637,46.793,47.557,500333,0
2017-08-31,47.726,47.934,47.537,47.895,553420,0
2017-09-01,48.123,48.56,48.073,48.46,396641,0
2017-09-05,48.45,48.599,47.716,47.875,479163,0
2017-09-06,48.877,49.234,47.954,48.331,861463,0
2017-09-07,48.411,48.659,47.656,48.321,1047151,0
2017-09-08,48.262,48.57,47.815,48.331,766149,0
2017-09-11,48.679,48.803,48.242,48.411,582543,0
2017-09-12,48.639,48.857,48.143,48.341,461035,0
2017-09-13,48.282,48.346,47.836,48.153,493613,0
2017-09-14,48.133,48.426,48.044,48.292,750815,0
2017-09-15,48.262,48.431,48.063,48.192,989221,0
2017-09-18,48.272,48.718,48.182,48.619,860962,0
2017-09-19,48.659,48.659,47.885,47.984,553507,0
2017-09-20,48.034,48.589,48.034,48.55,724277,0
2017-09-21,48.599,48.768,48.326,48.738,598125,0
2017-09-22,48.659,48.679,48.083,48.252,449559,0
2017-09-25,48.242,48.272,47.617,48.222,521705,0
2017-09-26,48.331,48.768,48.195,48.55,534484,0
2017-09-27,48.629,49.066,47.964,48.996,675265,0
2017-09-28,49.046,50.058,49.026,49.88,1306123,0
2017-09-29,49.81,50.088,49.413,50.068,1044910,0
2017-10-02,50.108,50.624,50.009,50.594,713928,0
2017-10-03,50.654,51.289,50.634,51.209,829087,0
2017-10-04,51.18,51.229,50.485,50.842,667824,0
2017-10-05,50.902,50.902,50.237,50.604,565191,0
2017-10-06,50.515,50.971,50.177,50.971,774721,0
2017-10-09,50.703,50.892,50.703,50.822,443567,0
2017-10-10,50.971,51.254,50.743,50.852,432650,0
2017-10-11,50.941,51.011,50.554,50.743,270499,0
2017-10-12,50.971,51.398,50.897,51.348,514032,0
2017-10-13,51.418,51.477,51.15,51.249,283424,0
2017-10-16,51.438,51.527,51.061,51.13,509585,0
2017-10-17,51.001,51.13,50.852,51.011,887080,0
2017-10-18,51.031,51.309,50.574,50.683,456891,0
2017-10-19,50.991,52.599,50.991,51.636,767287,0
2017-10-20,52.033,52.718,51.805,52.708,824570,0
2017-10-23,52.936,52.936,51.954,51.983,445650,0
2017-10-24,52.142,52.271,51.775,51.904,467673,0
2017-10-25,51.904,51.993,51.358,51.795,360134,0
2017-10-26,52.003,52.162,51.636,51.864,392132,0
2017-10-27,51.795,51.939,50.743,51.577,441295,0
2017-10-30,51.448,52.192,51.051,51.13,335154,0
2017-10-31,51.229,51.676,51.204,51.398,426743,0
2017-11-01,51.567,51.964,51.328,51.497,349838,0
2017-11-02,51.428,51.577,51.021,51.259,298171,0
2017-11-03,51.289,51.725,50.961,51.517,338594,0
2017-11-06,51.448,51.448,50.941,51.299,441824,0
2017-11-07,51.319,51.497,50.718,51.07,346305,0
2017-11-08,51.031,51.15,50.406,51.13,460244,0
2017-11-09,50.95,51.18,50.51,50.92,583708,0
2017-11-10,50.82,50.8888,50.6501,50.74,606242,0
