Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,25.783,26.138,25.622,26.086,136247,0
2005-02-28,26.001,26.185,25.752,25.873,159491,0
2005-03-01,26.04,26.327,25.973,26.192,129224,0
2005-03-02,26.178,26.563,25.973,26.079,98051,0
2005-03-03,26.269,26.276,25.835,25.94,86175,0
2005-03-04,26.161,26.693,26.138,26.693,99745,0
2005-03-07,26.556,26.738,26.2,26.229,139066,0
2005-03-08,26.35,26.35,26.04,26.04,131015,0
2005-03-09,25.783,26.025,25.349,25.365,101245,0
2005-03-10,25.584,25.737,25.318,25.318,188674,0
2005-03-11,25.493,25.613,25.159,25.394,94813,0
2005-03-14,25.432,25.94,25.332,25.811,165906,0
2005-03-15,25.957,26.122,25.691,25.712,180564,0
2005-03-16,25.684,25.98,25.524,25.531,113955,0
2005-03-17,25.516,25.811,25.358,25.516,105203,0
2005-03-18,25.639,25.698,25.105,25.138,454932,0
2005-03-21,25.281,25.281,24.94,25.015,152071,0
2005-03-22,25.166,25.464,24.728,24.817,115276,0
2005-03-23,24.719,24.877,24.507,24.507,122787,0
2005-03-24,24.743,24.763,24.309,24.339,92236,0
2005-03-28,24.296,24.817,24.296,24.649,217335,0
2005-03-29,24.604,25.006,24.416,24.528,117044,0
2005-03-30,24.568,25.228,24.528,25.204,250105,0
2005-03-31,25.281,25.373,24.948,25.159,291406,0
2005-04-01,25.432,25.432,24.62,24.735,200865,0
2005-04-04,24.843,25.196,24.423,25.023,120733,0
2005-04-05,25.182,25.196,24.969,24.985,191240,0
2005-04-06,25.174,25.41,25.076,25.138,192758,0
2005-04-07,25.083,25.387,25.068,25.304,69549,0
2005-04-08,25.365,25.365,24.728,24.78,152009,0
2005-04-11,24.735,24.834,24.462,24.462,168521,0
2005-04-12,24.445,24.976,24.296,24.932,158424,0
2005-04-13,24.786,24.908,24.353,24.5,156134,0
2005-04-14,24.41,24.445,23.846,23.885,166590,0
2005-04-15,24.006,24.543,23.354,23.673,202980,0
2005-04-18,23.467,24.226,23.435,23.982,235584,0
2005-04-19,24.058,24.142,23.763,23.999,183656,0
2005-04-20,23.838,23.86,23.444,23.55,185040,0
2005-04-21,23.639,24.142,23.368,24.096,124357,0
2005-04-22,24.028,24.182,23.512,23.664,183389,0
2005-04-25,23.763,24.189,23.573,23.846,218395,0
2005-04-26,23.815,24.088,23.171,23.247,345558,0
2005-04-27,23.157,23.338,22.699,23.133,261473,0
2005-04-28,22.996,23.064,22.752,22.774,98133,0
2005-04-29,22.774,23.254,22.639,23.247,268389,0
2005-05-02,23.297,23.656,23.117,23.533,85506,0
2005-05-03,23.451,23.82,23.451,23.459,84040,0
2005-05-04,23.695,24.353,23.589,24.279,91717,0
2005-05-05,24.368,24.402,23.802,24.043,94329,0
2005-05-06,24.332,24.368,23.838,23.952,88865,0
2005-05-09,24.052,24.21,23.915,24.067,84268,0
2005-05-10,23.967,24.035,23.688,23.688,105661,0
2005-05-11,23.853,23.908,23.405,23.908,120480,0
2005-05-12,23.802,24.014,23.582,23.702,185987,0
2005-05-13,23.664,23.869,23.499,23.618,106447,0
2005-05-16,23.541,24.5,23.504,24.5,137491,0
2005-05-17,24.203,24.899,24.195,24.643,122810,0
2005-05-18,24.81,25.304,24.719,25.281,109904,0
2005-05-19,25.289,25.318,25.138,25.243,115883,0
2005-05-20,25.318,25.318,24.885,25.265,70407,0
2005-05-23,25.289,25.289,25.006,25.145,110783,0
2005-05-24,25.006,25.447,25.006,25.341,66614,0
2005-05-25,25.091,25.22,25.039,25.053,127629,0
2005-05-26,24.94,25.273,24.94,25.273,48905,0
2005-05-27,25.259,25.31,24.956,25.31,78676,0
2005-05-31,25.182,25.605,25.138,25.394,121967,0
2005-06-01,25.613,25.925,25.349,25.827,120897,0
2005-06-02,25.811,25.949,25.605,25.894,124969,0
2005-06-03,25.873,25.881,25.631,25.881,90540,0
2005-06-06,25.783,26.001,25.698,25.966,163332,0
2005-06-07,26.001,26.291,25.889,26.079,164830,0
2005-06-08,26.001,26.1,25.903,26.001,187996,0
2005-06-09,25.988,26.213,25.925,26.117,180916,0
2005-06-10,26.192,26.269,26.001,26.055,95642,0
2005-06-13,26.17,26.397,26.001,26.245,134188,0
2005-06-14,26.055,26.708,26.055,26.686,112984,0
2005-06-15,26.753,26.834,26.35,26.792,175204,0
2005-06-16,26.708,27.389,26.693,27.389,109175,0
2005-06-17,27.454,27.671,26.951,27.299,774924,0
2005-06-20,27.226,27.234,26.8,26.834,163317,0
2005-06-21,26.808,27.036,26.617,26.777,150862,0
2005-06-22,26.834,27.028,26.654,26.761,174366,0
2005-06-23,26.632,26.843,26.496,26.586,136671,0
2005-06-24,26.457,26.602,26.131,26.384,299127,0
2005-06-27,26.35,26.457,26.161,26.161,239735,0
2005-06-28,26.312,27.004,26.185,26.995,196997,0
2005-06-29,26.83,27.126,26.602,27.072,135168,0
2005-06-30,27.148,27.262,26.951,27.036,211301,0
2005-07-01,27.262,27.291,26.859,27.163,138766,0
2005-07-05,27.072,27.765,27.072,27.765,121294,0
2005-07-06,27.741,27.75,27.185,27.332,120154,0
2005-07-07,27.057,27.414,26.874,27.368,134925,0
2005-07-08,27.414,27.786,27.209,27.717,211913,0
2005-07-11,27.589,27.978,27.566,27.953,190492,0
2005-07-12,27.923,28.029,27.687,27.831,197582,0
2005-07-13,27.332,27.559,27.282,27.397,306654,0
2005-07-14,27.566,27.566,27.028,27.248,256479,0
2005-07-15,26.979,27.382,26.979,27.34,143139,0
2005-07-18,27.248,27.254,26.93,26.959,106149,0
2005-07-19,26.889,27.375,26.889,27.291,121420,0
2005-07-20,27.163,27.8,27.012,27.8,112056,0
2005-07-21,27.808,27.808,26.995,27.036,154525,0
2005-07-22,27.102,27.234,26.889,27.234,210080,0
2005-07-25,27.028,27.454,27.004,27.012,114918,0
2005-07-26,27.202,27.725,27.08,27.559,124758,0
2005-07-27,28.257,29.184,27.559,28.902,447661,0
2005-07-28,28.977,29.205,28.803,29.083,244052,0
2005-07-29,28.818,28.992,28.681,28.706,164000,0
2005-08-01,28.609,29.032,28.609,28.872,210419,0
2005-08-02,28.933,29.19,28.925,29.154,152301,0
2005-08-03,29.091,29.091,28.796,28.878,172446,0
2005-08-04,28.849,28.849,28.251,28.279,184276,0
2005-08-05,28.272,28.371,27.725,27.786,177002,0
2005-08-08,27.906,28.076,27.528,27.794,106596,0
2005-08-09,27.914,27.998,27.543,27.679,110244,0
2005-08-10,27.816,28.061,27.481,27.717,162690,0
2005-08-11,27.671,28.082,27.437,27.931,133743,0
2005-08-12,27.808,27.931,26.987,27.454,201709,0
2005-08-15,27.414,27.953,27.102,27.732,106244,0
2005-08-16,27.634,27.643,27.148,27.148,91627,0
2005-08-17,27.142,27.375,27.02,27.234,118119,0
2005-08-18,27.064,27.135,26.83,26.851,98970,0
2005-08-19,26.8,26.979,26.738,26.808,73524,0
2005-08-22,26.729,27.177,26.729,27.17,89544,0
2005-08-23,27.163,27.163,26.859,26.951,93191,0
2005-08-24,26.936,27.072,26.693,26.693,162245,0
2005-08-25,26.632,26.851,26.496,26.824,92702,0
2005-08-26,26.824,26.889,26.298,26.384,130518,0
2005-08-29,26.192,26.708,25.811,26.708,166146,0
2005-08-30,26.662,26.701,26.312,26.504,98969,0
2005-08-31,26.572,26.951,26.237,26.874,156794,0
2005-09-01,26.784,27.269,26.745,27.163,109230,0
2005-09-02,27.163,27.163,26.723,27.028,63939,0
2005-09-06,27.135,27.643,27.135,27.46,118435,0
2005-09-07,27.064,27.454,27.064,27.423,74882,0
2005-09-08,27.254,27.362,26.951,27.17,82099,0
2005-09-09,27.254,27.406,27.17,27.316,78327,0
2005-09-12,27.226,27.786,27.064,27.634,92280,0
2005-09-13,27.497,27.559,27.036,27.05,100660,0
2005-09-14,27.142,27.142,26.586,26.586,72788,0
2005-09-15,26.761,26.761,26.375,26.701,80803,0
2005-09-16,26.859,27.55,26.671,27.468,374535,0
2005-09-19,27.389,27.475,26.987,27.148,85386,0
2005-09-20,26.951,27.468,26.602,26.686,103937,0
2005-09-21,26.594,26.594,26.055,26.222,101542,0
2005-09-22,26.146,26.375,25.859,26.205,79415,0
2005-09-23,26.1,26.496,25.949,26.405,51405,0
2005-09-26,26.609,26.859,26.312,26.465,122077,0
2005-09-27,26.319,26.623,26.032,26.359,102399,0
2005-09-28,26.594,26.594,25.745,25.98,88200,0
2005-09-29,25.994,26.679,25.827,26.654,95492,0
2005-09-30,26.602,26.745,26.327,26.533,89202,0
2005-10-03,26.723,27.042,26.496,26.761,136414,0
2005-10-04,26.922,27.163,26.384,26.44,127248,0
2005-10-05,26.359,26.563,25.478,25.554,152763,0
2005-10-06,25.554,25.925,25.159,25.579,118978,0
2005-10-07,25.804,25.819,25.365,25.645,90393,0
2005-10-10,25.835,25.835,25.349,25.365,80936,0
2005-10-11,25.599,25.622,24.899,24.899,106499,0
2005-10-12,24.858,25.236,24.551,25.039,128440,0
2005-10-13,24.794,25.304,24.604,25.076,165570,0
2005-10-14,25.418,25.705,25.152,25.653,85580,0
2005-10-17,25.676,25.676,25.174,25.478,112221,0
2005-10-18,25.296,25.509,24.956,25.015,119886,0
2005-10-19,24.877,25.811,24.703,25.811,188997,0
2005-10-20,25.737,26.04,25.478,25.881,133920,0
2005-10-21,25.691,26.319,25.691,26.146,124924,0
2005-10-24,26.229,26.959,26.2,26.959,103445,0
2005-10-25,26.745,27.042,26.496,27.012,143153,0
2005-10-26,27.05,27.75,26.881,27.217,222212,0
2005-10-27,27.036,27.109,26.343,26.368,163504,0
2005-10-28,26.518,27.234,26.334,27.17,149736,0
2005-10-31,27.217,27.864,27.185,27.71,149180,0
2005-11-01,27.543,27.703,27.389,27.489,116331,0
2005-11-02,27.504,28.279,27.437,28.279,93368,0
2005-11-03,28.469,28.469,28.089,28.104,163409,0
2005-11-04,28.251,28.469,28.038,28.371,94897,0
2005-11-07,28.494,28.529,28.225,28.522,88098,0
2005-11-08,28.341,28.363,28.013,28.165,157726,0
2005-11-09,28.217,28.395,28.045,28.225,105402,0
2005-11-10,28.371,28.811,28.005,28.78,123194,0
2005-11-11,28.652,29.184,28.601,29.146,105755,0
2005-11-14,28.864,29.114,28.478,28.759,139206,0
2005-11-15,28.766,28.803,28.302,28.318,128778,0
2005-11-16,28.395,28.437,27.872,28.005,94224,0
2005-11-17,28.111,28.538,27.898,28.522,87422,0
2005-11-18,28.803,28.803,28.5,28.576,89732,0
2005-11-21,28.576,29.099,28.257,28.894,67729,0
2005-11-22,28.826,29.061,28.5,28.91,95268,0
2005-11-23,28.849,29.061,28.796,28.925,74831,0
2005-11-25,28.751,29.024,28.72,28.886,29482,0
2005-11-28,28.811,29.049,28.355,28.453,127510,0
2005-11-29,28.445,28.948,28.445,28.559,95094,0
2005-11-30,28.507,28.984,28.318,28.69,142733,0
2005-12-01,28.849,29.213,28.628,29.205,127154,0
2005-12-02,29.213,29.266,28.803,29.213,115500,0
2005-12-05,29.131,29.213,28.584,28.977,107498,0
2005-12-06,29.123,29.228,29.049,29.138,127358,0
2005-12-07,29,29,28.494,28.727,157984,0
2005-12-08,28.735,29.228,28.379,28.699,151465,0
2005-12-09,28.628,29.049,28.628,28.826,193736,0
2005-12-12,28.759,28.849,28.445,28.515,145600,0
2005-12-13,28.593,28.727,27.983,28.416,120380,0
2005-12-14,28.507,28.796,28.453,28.601,121207,0
2005-12-15,28.529,28.601,27.847,28.082,154793,0
2005-12-16,28.181,28.5,27.847,27.884,456652,0
2005-12-19,27.847,27.998,27.559,27.65,136415,0
2005-12-20,27.559,27.877,27.446,27.703,168802,0
2005-12-21,27.604,27.847,27.481,27.695,86037,0
2005-12-22,27.634,27.877,27.446,27.619,60692,0
2005-12-23,27.665,27.765,27.581,27.643,31609,0
2005-12-27,27.695,27.8,27.193,27.202,82590,0
2005-12-28,27.46,27.46,27.177,27.382,52783,0
2005-12-29,27.269,27.559,27.012,27.028,128731,0
2005-12-30,26.987,27.004,26.465,26.753,128770,0
2006-01-03,27.17,27.202,26.161,27.012,127976,0
2006-01-04,27.028,27.679,27.02,27.589,105738,0
2006-01-05,27.513,27.808,27.414,27.566,97742,0
2006-01-06,27.794,28.005,27.299,27.998,92085,0
2006-01-09,27.983,28.363,27.906,28.188,94752,0
2006-01-10,28.013,28.469,27.946,28.424,104446,0
2006-01-11,28.355,28.507,27.906,28.152,118267,0
2006-01-12,28.029,28.136,27.778,27.816,80465,0
2006-01-13,27.938,28.119,27.778,27.906,69151,0
2006-01-17,27.786,27.864,27.497,27.619,84210,0
2006-01-18,27.489,27.831,27.332,27.831,91765,0
2006-01-19,27.864,28.089,27.559,27.877,72202,0
2006-01-20,28.089,28.089,27.254,27.348,72042,0
2006-01-23,27.504,27.823,27.316,27.732,68531,0
2006-01-24,27.856,28.424,27.643,28.332,81958,0
2006-01-25,28.431,28.431,27.877,28.196,91666,0
2006-01-26,28.341,29.083,28.038,28.984,128100,0
2006-01-27,28.857,29.228,28.742,28.948,127947,0
2006-01-30,28.886,29,28.401,28.559,128962,0
2006-01-31,28.487,28.551,27.953,28.293,191895,0
2006-02-01,28.119,28.699,28.104,28.652,105390,0
2006-02-02,28.538,28.544,27.703,28.068,122710,0
2006-02-03,27.978,28.119,27.725,27.938,60025,0
2006-02-06,27.839,27.898,27.423,27.757,105624,0
2006-02-07,27.634,27.892,27.497,27.504,100687,0
2006-02-08,27.475,27.938,27.375,27.823,112625,0
2006-02-09,27.877,28.371,27.619,27.619,102960,0
2006-02-10,27.566,28.152,27.355,28.076,75174,0
2006-02-13,27.898,28.165,27.468,27.778,101365,0
2006-02-14,27.938,28.644,27.695,28.494,99885,0
2006-02-15,28.395,28.727,28.272,28.593,80510,0
2006-02-16,28.706,28.925,28.559,28.841,80937,0
2006-02-17,28.977,28.977,28.408,28.567,120987,0
2006-02-21,28.494,28.659,28.145,28.386,104355,0
2006-02-22,28.529,28.902,28.325,28.652,167942,0
2006-02-23,28.478,28.886,28.347,28.507,133578,0
2006-02-24,28.371,28.925,28.302,28.872,112991,0
2006-02-27,28.835,29.228,28.751,29.138,98303,0
2006-02-28,28.933,28.977,28.363,28.445,122199,0
2006-03-01,28.613,28.849,28.31,28.849,64340,0
2006-03-02,28.673,28.727,28.332,28.72,79747,0
2006-03-03,28.462,28.742,28.111,28.111,112953,0
2006-03-06,28.089,28.089,27.536,27.671,108384,0
2006-03-07,27.665,27.794,27.308,27.687,79173,0
2006-03-08,27.581,27.732,27.254,27.573,88357,0
2006-03-09,27.71,27.71,27.291,27.332,67247,0
2006-03-10,27.323,28.196,27.193,28.173,95537,0
2006-03-13,28.242,28.478,28.136,28.279,118489,0
2006-03-14,28.287,28.727,27.953,28.69,77953,0
2006-03-15,28.771,28.841,28.462,28.835,111336,0
2006-03-16,28.841,28.849,28.635,28.644,107586,0
2006-03-17,28.811,29.138,28.621,29.083,425890,0
2006-03-20,28.941,29.061,28.69,28.864,170608,0
2006-03-21,28.72,28.933,28.559,28.559,109946,0
2006-03-22,28.507,28.992,28.453,28.948,96436,0
2006-03-23,28.864,28.925,28.576,28.849,79958,0
2006-03-24,28.826,28.925,28.601,28.872,107981,0
2006-03-27,28.925,28.925,28.576,28.706,101713,0
2006-03-28,28.593,28.835,28.462,28.462,93621,0
2006-03-29,28.644,29.041,28.431,28.969,100366,0
2006-03-30,28.941,28.992,28.431,28.681,101502,0
2006-03-31,28.811,29.056,28.593,29.056,126270,0
2006-04-03,29.154,29.161,28.487,28.601,168122,0
2006-04-04,28.652,29.131,28.453,28.849,99247,0
2006-04-05,28.984,28.992,28.507,28.818,94791,0
2006-04-06,28.727,28.878,28.469,28.849,70001,0
2006-04-07,28.902,28.933,28.111,28.145,95894,0
2006-04-10,28.096,28.462,27.864,28.02,128781,0
2006-04-11,28.068,28.188,27.397,27.536,110008,0
2006-04-12,27.468,27.703,27.34,27.589,119523,0
2006-04-13,27.497,27.906,27.43,27.831,95517,0
2006-04-17,27.687,27.839,27.43,27.757,94720,0
2006-04-18,27.823,28.751,27.703,28.742,139368,0
2006-04-19,28.766,28.849,28.551,28.835,144927,0
2006-04-20,28.811,28.811,28.279,28.593,101438,0
2006-04-21,28.69,28.835,28.196,28.293,162836,0
2006-04-24,28.196,28.233,27.872,27.931,103087,0
2006-04-25,27.946,27.946,27.454,27.71,143321,0
2006-04-26,27.839,27.953,27.513,27.581,185355,0
2006-04-27,27.446,28.082,27.254,27.65,184366,0
2006-04-28,27.504,27.839,27.397,27.695,271423,0
2006-05-01,27.906,27.906,27.254,27.299,240725,0
2006-05-02,27.316,27.847,27.177,27.823,167597,0
2006-05-03,27.671,27.839,27.414,27.778,176654,0
2006-05-04,27.695,27.962,27.658,27.877,71685,0
2006-05-05,28.045,28.233,27.757,28.029,149709,0
2006-05-08,27.816,28.104,27.778,27.914,96518,0
2006-05-09,27.816,27.946,27.643,27.71,111784,0
2006-05-10,27.725,27.864,27.43,27.581,183917,0
2006-05-11,27.504,27.504,26.824,26.859,178337,0
2006-05-12,27.126,27.332,26.768,26.881,193982,0
2006-05-15,26.723,27.209,26.617,26.93,174317,0
2006-05-16,27.057,27.316,26.881,27.118,120143,0
2006-05-17,26.943,27.095,26.654,26.768,130613,0
2006-05-18,26.973,27.142,26.425,26.449,181412,0
2006-05-19,26.42,27.242,26.384,26.922,172185,0
2006-05-22,26.745,27.323,26.609,26.973,280932,0
2006-05-23,27.155,27.226,26.474,26.488,146489,0
2006-05-24,26.449,27.475,26.17,27.316,246572,0
2006-05-25,27.573,27.671,27.088,27.612,154947,0
2006-05-26,27.665,27.757,27.155,27.254,150396,0
2006-05-30,27.135,27.332,26.496,26.504,139483,0
2006-05-31,26.679,27.102,26.572,26.777,233837,0
2006-06-01,26.851,27.589,26.729,27.589,176862,0
2006-06-02,27.679,27.823,27.226,27.589,118922,0
2006-06-05,27.489,27.612,26.504,26.623,233590,0
2006-06-06,26.44,26.723,26.237,26.602,166058,0
2006-06-07,26.64,27.217,26.245,26.936,138042,0
2006-06-08,26.729,27.898,26.161,27.741,349013,0
2006-06-09,27.892,27.892,27.262,27.406,230514,0
2006-06-12,27.299,27.816,27.163,27.323,206436,0
2006-06-13,27.193,27.931,27.177,27.177,214679,0
2006-06-14,27.05,27.34,26.761,27.148,158260,0
2006-06-15,27.348,28.005,27.177,27.898,184614,0
2006-06-16,27.77,27.831,27.142,27.217,722372,0
2006-06-19,27.242,27.362,26.602,26.647,144127,0
2006-06-20,26.609,26.943,26.533,26.64,124829,0
2006-06-21,26.526,27.323,26.526,27.291,156609,0
2006-06-22,27.163,27.355,26.834,26.898,195076,0
2006-06-23,26.753,26.808,26.425,26.572,162432,0
2006-06-26,26.693,27.355,26.647,27.348,131680,0
2006-06-27,27.275,27.423,26.594,26.671,186791,0
2006-06-28,26.843,27.275,26.518,26.889,194928,0
2006-06-29,27.118,27.914,26.843,27.914,168162,0
2006-06-30,28.068,28.082,27.581,27.808,253105,0
2006-07-03,28.082,28.127,27.619,28.127,114246,0
2006-07-05,27.757,28.045,27.34,27.481,176026,0
2006-07-06,27.504,27.687,27.382,27.634,75322,0
2006-07-07,27.481,27.671,27.08,27.102,115073,0
2006-07-10,27.095,27.437,27.095,27.209,81640,0
2006-07-11,27.142,27.604,26.808,27.528,95548,0
2006-07-12,27.437,27.437,26.686,26.777,121897,0
2006-07-13,26.686,26.824,26.327,26.433,158053,0
2006-07-14,26.307,26.488,25.973,26.229,104012,0
2006-07-17,26.185,26.572,25.973,26.192,107618,0
2006-07-18,26.319,26.936,26.131,26.777,139800,0
2006-07-19,26.859,27.946,26.843,27.914,162654,0
2006-07-20,27.884,28.045,27.028,27.202,138375,0
2006-07-21,27.08,27.095,26.504,26.716,188330,0
2006-07-24,26.959,27.389,26.881,27.375,150423,0
2006-07-25,27.332,27.953,27.234,27.543,144646,0
2006-07-26,27.254,27.786,26.987,27.43,119652,0
2006-07-27,27.671,27.679,26.654,26.716,189184,0
2006-07-28,26.851,27.513,26.784,27.454,144563,0
2006-07-31,27.497,27.497,26.738,27.05,126339,0
2006-08-01,26.808,26.951,26.533,26.671,96733,0
2006-08-02,26.874,27.072,26.617,27.02,140477,0
2006-08-03,26.761,27.757,26.761,27.566,166791,0
2006-08-04,27.786,28.119,27.185,27.46,166651,0
2006-08-07,27.242,27.543,27.135,27.475,113337,0
2006-08-08,27.626,27.872,27.209,27.332,221713,0
2006-08-09,27.643,27.679,27.102,27.248,200960,0
2006-08-10,27.177,27.687,27.118,27.468,130791,0
2006-08-11,27.406,27.566,27.316,27.481,123841,0
2006-08-14,27.703,27.946,27.414,27.46,116264,0
2006-08-15,27.989,28.196,27.703,28.119,102137,0
2006-08-16,28.217,28.341,27.962,28.251,122219,0
2006-08-17,28.089,28.487,28.013,28.212,84357,0
2006-08-18,28.379,28.379,28.013,28.204,109220,0
2006-08-21,28.013,28.188,27.839,27.946,67976,0
2006-08-22,27.906,28.242,27.823,28.242,62035,0
2006-08-23,28.279,28.332,27.679,27.839,126523,0
2006-08-24,27.931,28.02,27.612,27.847,102766,0
2006-08-25,27.703,28.038,27.612,27.77,46884,0
2006-08-28,27.872,28.136,27.634,28.082,100727,0
2006-08-29,28.242,28.279,27.65,28.272,223576,0
2006-08-30,28.225,28.507,28.013,28.347,156217,0
2006-08-31,28.437,28.613,28.233,28.293,139274,0
2006-09-01,28.453,28.494,28.242,28.371,67620,0
2006-09-05,28.469,28.699,28.379,28.469,217274,0
2006-09-06,28.196,28.332,28.005,28.02,282595,0
2006-09-07,27.938,28.233,27.725,27.778,124331,0
2006-09-08,27.778,27.962,27.634,27.877,103888,0
2006-09-11,27.765,28.111,27.634,27.969,100938,0
2006-09-12,28.204,28.69,28.029,28.69,106306,0
2006-09-13,28.699,28.811,28.469,28.811,97113,0
2006-09-14,28.644,28.735,28.453,28.659,114664,0
2006-09-15,28.857,28.948,28.665,28.751,339210,0
2006-09-18,28.567,28.835,28.302,28.559,201912,0
2006-09-19,28.551,28.551,28.029,28.469,264366,0
2006-09-20,28.621,29.041,28.621,28.977,187956,0
2006-09-21,29.041,29.061,28.31,28.567,195832,0
2006-09-22,28.408,28.469,27.953,28.332,190417,0
2006-09-25,28.341,28.894,28.145,28.771,142265,0
2006-09-26,28.835,28.941,28.487,28.613,127814,0
2006-09-27,28.659,28.841,28.469,28.681,99718,0
2006-09-28,28.699,28.788,28.462,28.559,169929,0
2006-09-29,28.652,28.72,28.188,28.257,139592,0
2006-10-02,28.196,28.453,27.872,27.914,219168,0
2006-10-03,27.931,28.287,27.847,28.045,229225,0
2006-10-04,27.906,28.424,27.717,28.363,159715,0
2006-10-05,28.279,28.706,28.233,28.699,119585,0
2006-10-06,28.529,28.601,28.251,28.395,115353,0
2006-10-09,28.538,28.69,28.272,28.673,64865,0
2006-10-10,28.742,28.742,28.341,28.424,86186,0
2006-10-11,28.379,28.522,28.076,28.318,146285,0
2006-10-12,28.431,28.894,28.431,28.872,125064,0
2006-10-13,28.886,29.114,28.681,29,120109,0
2006-10-16,28.886,29.049,28.811,28.962,101567,0
2006-10-17,28.771,28.984,28.659,28.977,96210,0
2006-10-18,29.041,29.146,28.849,28.955,152922,0
2006-10-19,28.955,29.138,28.872,28.955,123115,0
2006-10-20,29.099,29.099,28.609,28.69,151532,0
2006-10-23,28.544,28.925,28.453,28.713,120037,0
2006-10-24,28.735,28.751,28.445,28.601,93958,0
2006-10-25,28.5,28.925,28.5,28.766,115779,0
2006-10-26,28.849,29.578,28.742,29.57,199485,0
2006-10-27,29.448,29.478,28.955,29.068,180583,0
2006-10-30,28.941,29.258,28.857,29.19,142259,0
2006-10-31,29.154,29.228,28.849,28.992,162862,0
2006-11-01,29.049,29.176,28.371,28.371,154389,0
2006-11-02,28.173,28.416,28.061,28.061,125894,0
2006-11-03,28.212,28.379,27.969,28.251,123106,0
2006-11-06,28.379,28.584,28.188,28.445,137019,0
2006-11-07,28.395,29.032,28.386,28.551,114369,0
2006-11-08,28.522,28.977,28.31,28.886,115913,0
2006-11-09,28.984,29.017,28.173,28.401,136455,0
2006-11-10,28.347,28.659,28.217,28.659,134147,0
2006-11-13,28.69,29.056,28.652,28.962,138023,0
2006-11-14,29.008,29.427,28.818,29.418,163854,0
2006-11-15,29.418,29.92,29.348,29.902,193466,0
2006-11-16,29.937,29.966,29.646,29.958,121151,0
2006-11-17,29.958,29.958,29.683,29.766,122982,0
2006-11-20,29.609,29.758,29.561,29.676,203861,0
2006-11-21,29.638,29.724,29.478,29.517,138021,0
2006-11-22,29.623,29.631,29.363,29.532,98671,0
2006-11-24,29.322,29.739,29.298,29.708,74173,0
2006-11-27,29.532,29.532,28.652,28.673,249455,0
2006-11-28,28.713,28.992,28.713,28.992,125694,0
2006-11-29,29.056,29.389,28.969,29.372,127205,0
2006-11-30,29.275,29.41,28.977,29.291,164735,0
2006-12-01,29.228,29.326,28.735,29.061,165549,0
2006-12-04,29.091,29.813,29.041,29.766,130939,0
2006-12-05,29.928,29.928,29.553,29.618,111985,0
2006-12-06,29.495,29.524,29.032,29.074,116072,0
2006-12-07,29.161,29.243,28.857,28.886,102009,0
2006-12-08,28.796,28.941,28.559,28.835,99053,0
2006-12-11,28.841,28.969,28.735,28.803,67056,0
2006-12-12,28.872,28.902,28.665,28.849,86751,0
2006-12-13,28.902,29.008,28.699,28.984,96537,0
2006-12-14,28.962,29.363,28.962,29.114,156588,0
2006-12-15,29.154,29.298,29.061,29.176,284500,0
2006-12-18,29.131,29.372,28.69,28.878,99533,0
2006-12-19,28.742,29.068,28.699,28.948,63591,0
2006-12-20,29.056,29.056,28.735,28.835,83900,0
2006-12-21,28.849,29.061,28.644,28.841,111938,0
2006-12-22,28.894,28.894,28.659,28.771,63366,0
2006-12-26,28.841,29.389,28.818,29.363,131556,0
2006-12-27,29.326,29.945,29.326,29.839,119263,0
2006-12-28,29.601,30.148,29.601,29.7,151799,0
2006-12-29,29.745,29.839,29.291,29.341,166210,0
2007-01-03,29.586,29.987,29.305,29.646,236990,0
2007-01-04,29.532,29.813,29.291,29.716,113411,0
2007-01-05,29.517,29.517,28.621,28.713,159640,0
2007-01-08,28.742,28.917,28.332,28.818,121310,0
2007-01-09,28.78,28.872,27.923,28.559,161346,0
2007-01-10,28.416,28.529,28.013,28.347,145404,0
2007-01-11,28.453,28.494,28.16,28.386,201539,0
2007-01-12,28.325,28.494,28.212,28.302,185707,0
2007-01-16,28.257,28.437,27.839,27.914,230528,0
2007-01-17,27.75,28.076,27.332,27.596,329927,0
2007-01-18,27.521,27.786,27.332,27.581,182889,0
2007-01-19,27.687,28.005,27.332,27.856,235636,0
2007-01-22,27.786,27.808,27.332,27.521,132358,0
2007-01-23,27.414,27.892,27.406,27.619,110526,0
2007-01-24,27.543,28.02,27.543,28.005,95888,0
2007-01-25,27.898,27.969,27.332,27.596,164561,0
2007-01-26,27.454,27.612,27.248,27.536,228129,0
2007-01-29,27.109,27.489,27.088,27.269,330547,0
2007-01-30,27.291,27.559,27.217,27.536,251747,0
2007-01-31,27.397,27.847,27.355,27.725,244685,0
2007-02-01,27.864,27.983,27.71,27.884,139490,0
2007-02-02,27.969,28.076,27.816,27.989,142928,0
2007-02-05,27.906,28.082,27.717,27.946,162933,0
2007-02-06,28.076,28.188,27.914,28.053,145024,0
2007-02-07,28.152,28.204,27.953,28.173,163869,0
2007-02-08,28.053,28.173,27.892,28.082,117814,0
2007-02-09,28.013,28.013,27.679,27.765,148092,0
2007-02-12,27.864,27.983,27.695,27.953,119517,0
2007-02-13,28.045,28.181,28.029,28.173,133964,0
2007-02-14,28.145,28.341,28.104,28.173,129087,0
2007-02-15,28.217,28.217,27.864,28.061,124202,0
2007-02-16,28.061,28.293,28.061,28.212,156226,0
2007-02-20,28.096,28.551,27.983,28.431,192193,0
2007-02-21,28.371,28.538,28.272,28.401,98398,0
2007-02-22,28.478,28.507,28.217,28.5,154469,0
2007-02-23,28.332,28.401,28.104,28.225,138341,0
2007-02-26,28.386,28.453,27.898,28.136,148688,0
2007-02-27,27.884,28.029,26.995,27.08,229124,0
2007-02-28,27.036,27.323,26.808,27.004,202282,0
2007-03-01,26.761,27.521,26.579,27.332,319775,0
2007-03-02,27.142,27.323,26.959,27.135,250165,0
2007-03-05,27.102,27.102,26.602,26.602,424226,0
2007-03-06,26.761,27.088,26.686,26.936,512506,0
2007-03-07,26.808,26.951,26.586,26.617,339613,0
2007-03-08,26.792,26.943,26.617,26.679,229230,0
2007-03-09,26.83,26.868,26.586,26.745,108097,0
2007-03-12,26.729,26.761,26.54,26.708,411861,0
2007-03-13,26.496,26.662,25.745,25.76,332835,0
2007-03-14,25.698,26.093,25.509,26.086,276651,0
2007-03-15,26.079,26.389,26.062,26.389,195558,0
2007-03-16,26.384,26.384,25.918,26.122,543141,0
2007-03-19,26.237,26.609,26.122,26.474,204060,0
2007-03-20,26.334,26.729,26.261,26.729,251878,0
2007-03-21,26.729,27.34,26.586,27.282,281245,0
2007-03-22,27.282,27.282,26.843,26.943,173640,0
2007-03-23,26.874,27.064,26.874,26.966,143510,0
2007-03-26,26.914,27.012,26.586,26.881,117010,0
2007-03-27,26.753,26.784,26.307,26.586,156698,0
2007-03-28,26.496,26.594,26.205,26.368,413172,0
2007-03-29,26.526,26.777,26.253,26.64,217387,0
2007-03-30,26.671,26.817,26.465,26.594,353132,0
2007-04-02,26.8,26.8,26.261,26.42,207226,0
2007-04-03,26.44,26.851,26.425,26.654,195894,0
2007-04-04,26.632,26.761,26.384,26.425,167195,0
2007-04-05,26.474,26.474,26.245,26.307,129242,0
2007-04-09,26.269,26.334,26.062,26.153,188767,0
2007-04-10,26.1,26.269,26.055,26.17,99232,0
2007-04-11,26.229,26.229,25.669,25.752,242094,0
2007-04-12,25.631,25.918,25.487,25.894,166660,0
2007-04-13,25.804,26.153,25.767,26.153,429849,0
2007-04-16,26.375,26.792,26.284,26.729,164407,0
2007-04-17,26.679,26.777,26.504,26.602,240334,0
2007-04-18,26.496,26.64,26.375,26.465,219610,0
2007-04-19,26.359,26.384,25.865,26.237,200406,0
2007-04-20,26.556,26.563,26.276,26.465,224449,0
2007-04-23,26.359,26.632,26.086,26.1,157153,0
2007-04-24,26.108,26.222,25.811,25.973,433541,0
2007-04-25,25.994,26.276,25.994,26.153,291839,0
2007-04-26,26.086,26.185,25.925,26.079,255488,0
2007-04-27,26.062,26.108,25.852,25.966,156520,0
2007-04-30,25.973,25.98,25.387,25.432,225574,0
2007-05-01,25.584,25.613,25.145,25.579,214818,0
2007-05-02,25.493,26.032,25.341,25.894,218067,0
2007-05-03,25.903,26.093,25.852,26.016,150801,0
2007-05-04,26.108,26.253,25.949,26.17,165442,0
2007-05-07,26.122,26.298,26.055,26.117,141837,0
2007-05-08,26.047,26.108,25.783,26.093,171636,0
2007-05-09,25.98,26.35,25.925,26.229,159133,0
2007-05-10,26.071,26.086,25.464,25.493,211487,0
2007-05-11,25.661,26.016,25.592,26.001,181435,0
2007-05-14,25.988,25.994,25.737,25.789,352159,0
2007-05-15,25.737,25.966,25.418,25.447,223610,0
2007-05-16,25.579,25.811,25.455,25.804,213623,0
2007-05-17,25.691,25.91,25.41,25.472,161679,0
2007-05-18,25.509,25.613,25.22,25.531,185431,0
2007-05-21,25.447,25.852,25.289,25.705,149141,0
2007-05-22,25.645,25.994,25.524,25.91,248575,0
2007-05-23,26.008,26.079,25.712,25.745,144478,0
2007-05-24,25.698,25.91,25.365,25.387,229652,0
2007-05-25,25.439,25.554,25.251,25.524,202987,0
2007-05-29,25.516,25.676,25.487,25.639,161581,0
2007-05-30,25.493,25.676,25.402,25.613,172881,0
2007-05-31,25.712,25.835,25.546,25.622,202704,0
2007-06-01,25.767,26.008,25.639,25.903,409656,0
2007-06-04,25.783,25.918,25.728,25.881,103507,0
2007-06-05,25.698,25.827,25.204,25.289,309480,0
2007-06-06,25.13,25.138,24.871,25.091,170930,0
2007-06-07,24.976,24.976,24.522,24.657,220191,0
2007-06-08,24.62,25.046,24.592,24.992,120752,0
2007-06-11,24.94,25.145,24.743,24.969,116804,0
2007-06-12,24.794,24.948,24.402,24.437,186115,0
2007-06-13,24.491,24.649,24.195,24.583,242026,0
2007-06-14,24.469,24.728,24.41,24.483,92987,0
2007-06-15,24.826,24.998,24.611,24.885,370136,0
2007-06-18,24.899,24.963,24.568,24.62,129399,0
2007-06-19,24.491,24.771,24.41,24.682,119410,0
2007-06-20,24.719,24.834,24.353,24.385,198383,0
2007-06-21,24.296,24.437,24.035,24.262,198574,0
2007-06-22,24.189,24.318,23.795,23.961,691398,0
2007-06-25,23.829,24.12,23.55,23.664,231767,0
2007-06-26,23.739,23.853,23.444,23.802,353895,0
2007-06-27,23.702,24.304,23.702,24.27,374774,0
2007-06-28,24.325,24.817,24.142,24.36,257043,0
2007-06-29,24.483,24.611,24.134,24.142,279065,0
2007-07-02,24.353,24.62,24.24,24.475,217392,0
2007-07-03,24.543,24.576,24.43,24.491,129408,0
2007-07-05,24.462,24.643,24.304,24.522,220398,0
2007-07-06,24.469,24.956,24.43,24.475,202318,0
2007-07-09,24.469,24.643,24.226,24.234,249242,0
2007-07-10,24.182,24.332,23.829,23.967,626648,0
2007-07-11,23.915,24.088,23.723,23.974,284802,0
2007-07-12,24.079,24.469,23.945,24.41,214924,0
2007-07-13,24.325,24.491,24.203,24.491,261433,0
2007-07-16,24.491,24.559,24.111,24.164,551175,0
2007-07-17,24.173,24.453,24.12,24.12,254662,0
2007-07-18,23.936,24.067,23.412,23.681,371047,0
2007-07-19,23.763,24.074,23.597,23.688,439829,0
2007-07-20,23.632,23.779,23.124,23.208,669367,0
2007-07-23,23.263,23.459,23.058,23.164,337846,0
2007-07-24,23.071,23.071,22.045,22.244,542994,0
2007-07-25,22.418,22.54,21.919,22.442,377690,0
2007-07-26,22.129,22.183,21.256,21.834,413998,0
2007-07-27,21.805,22.002,21.274,21.493,341234,0
2007-07-30,21.454,21.82,21.142,21.628,391968,0
2007-07-31,21.766,21.933,21.134,21.142,243245,0
2007-08-01,21.121,21.274,20.666,21.114,434181,0
2007-08-02,21.197,21.477,20.96,21.226,254541,0
2007-08-03,21.174,21.317,19.747,19.816,372003,0
2007-08-06,19.868,20.498,19.511,20.369,455081,0
2007-08-07,20.292,20.786,19.922,20.574,695612,0
2007-08-08,20.726,21.514,20.726,21.303,761576,0
2007-08-09,20.765,21.295,20.119,20.505,484820,0
2007-08-10,20.475,23.853,19.949,22.129,559475,0
2007-08-13,22.45,22.799,21.007,21.007,318768,0
2007-08-14,21.052,21.256,20.659,20.659,133359,0
2007-08-15,20.651,21.789,20.544,20.733,159078,0
2007-08-16,20.726,23.338,20.627,22.442,525766,0
2007-08-17,23.271,25.006,23.085,24.696,709261,0
2007-08-20,24.756,24.756,23.285,23.709,290837,0
2007-08-21,23.681,24.756,23.589,24.568,359613,0
2007-08-22,24.657,25.039,24.203,24.325,306503,0
2007-08-23,24.491,24.551,23.412,23.603,152938,0
2007-08-24,23.573,23.86,22.806,23.853,219471,0
2007-08-27,23.82,24.088,23.517,23.709,207213,0
2007-08-28,23.763,23.763,22.79,22.806,154860,0
2007-08-29,22.978,23.618,22.774,23.557,235259,0
2007-08-30,23.285,23.915,22.972,23.459,187175,0
2007-08-31,23.86,24.296,23.412,23.763,188721,0
2007-09-04,23.656,23.86,23.392,23.55,214697,0
2007-09-05,23.354,23.405,22.951,23.224,288308,0
2007-09-06,23.271,23.491,22.972,23.384,111803,0
2007-09-07,22.957,23.058,22.716,22.814,159325,0
2007-09-10,22.912,23.004,22.11,22.41,177562,0
2007-09-11,22.525,22.768,22.357,22.654,188121,0
2007-09-12,22.479,22.54,22.115,22.442,152773,0
2007-09-13,22.593,22.851,22.136,22.624,143627,0
2007-09-14,22.373,22.683,22.025,22.624,176976,0
2007-09-17,22.511,22.562,22.115,22.357,262616,0
2007-09-18,22.525,24.058,22.159,24.052,325407,0
2007-09-19,24.262,24.877,23.908,24.763,357939,0
2007-09-20,24.696,24.75,24.028,24.36,164452,0
2007-09-21,23.982,24.657,23.982,24.507,424222,0
2007-09-24,24.416,24.665,23.763,24.028,194242,0
2007-09-25,23.829,24.142,23.012,23.346,244821,0
2007-09-26,23.499,23.829,23.291,23.589,209495,0
2007-09-27,23.739,23.802,23.398,23.723,62576,0
2007-09-28,23.656,23.664,22.972,23.109,177766,0
2007-10-01,23.32,24.611,23.263,24.491,311337,0
2007-10-02,24.599,24.665,24.376,24.592,151984,0
2007-10-03,24.416,24.551,24.014,24.173,145126,0
2007-10-04,24.288,24.491,24.288,24.41,97401,0
2007-10-05,24.703,25.516,24.5,25.265,195298,0
2007-10-08,25.159,25.387,24.719,24.756,251930,0
2007-10-09,24.834,24.858,24.437,24.756,209703,0
2007-10-10,24.657,24.871,24.376,24.483,134796,0
2007-10-11,24.657,25.006,24.189,24.309,311645,0
2007-10-12,24.304,24.536,24.148,24.217,104825,0
2007-10-15,24.182,24.453,23.064,23.247,329555,0
2007-10-16,23.101,23.285,22.207,22.224,418866,0
2007-10-17,22.503,22.646,21.606,21.926,336998,0
2007-10-18,21.834,21.834,21.34,21.546,224890,0
2007-10-19,21.53,21.53,20.833,20.833,294319,0
2007-10-22,20.559,21.546,20.552,21.395,325040,0
2007-10-23,21.653,21.653,21.075,21.477,197022,0
2007-10-24,21.226,21.477,20.384,21.24,253872,0
2007-10-25,21.166,22.274,21.166,21.911,249909,0
2007-10-26,22.305,23.064,21.962,22.699,298788,0
2007-10-29,22.774,23.109,22.434,22.54,205309,0
2007-10-30,22.434,22.837,22.2,22.593,157982,0
2007-10-31,22.745,23.208,22.343,23.004,279731,0
2007-11-01,22.618,22.936,20.96,21.082,333004,0
2007-11-02,21.388,21.561,20.263,20.686,525113,0
2007-11-05,20.345,20.847,20.169,20.552,240651,0
2007-11-06,20.618,21.197,20.255,21.158,371232,0
2007-11-07,20.869,20.923,19.611,19.618,243308,0
2007-11-08,19.8,20.786,19.39,20.659,316810,0
2007-11-09,20.324,21.863,20.063,21.653,574062,0
2007-11-12,21.606,22.639,21.423,21.939,361505,0
2007-11-13,22.094,23.263,21.939,23.178,529489,0
2007-11-14,23.231,23.688,22.577,22.774,293799,0
2007-11-15,22.624,22.866,21.635,21.971,319266,0
2007-11-16,22.062,22.129,21.197,21.813,316390,0
2007-11-19,21.561,21.561,20.574,21.007,401821,0
2007-11-20,20.969,21.615,20.406,21.22,357925,0
2007-11-21,21.134,22.053,20.946,21.538,266925,0
2007-11-23,21.75,22.683,21.668,22.305,114960,0
2007-11-26,22.29,22.29,20.749,20.749,249980,0
2007-11-27,20.892,21.408,20.8,20.999,546407,0
2007-11-28,21.282,22.912,21.189,22.897,410632,0
2007-11-29,22.951,23.157,22.618,22.873,468218,0
2007-11-30,23.285,24.43,23.05,23.597,513681,0
2007-12-03,23.688,24.043,23.368,23.392,374420,0
2007-12-04,23.133,23.732,22.723,23.557,516820,0
2007-12-05,23.982,24.079,23.533,24.035,218428,0
2007-12-06,24.006,25.318,23.92,25.318,423527,0
2007-12-07,25.145,25.5,24.576,24.771,317738,0
2007-12-10,24.78,25.38,24.462,25.122,329127,0
2007-12-11,25.196,25.387,23.739,23.739,473062,0
2007-12-12,24.423,24.643,23.199,23.647,381576,0
2007-12-13,23.314,23.467,22.593,23.314,284648,0
2007-12-14,22.912,23.368,22.335,22.335,272826,0
2007-12-17,22.152,22.646,21.926,21.993,278867,0
2007-12-18,22.351,22.774,21.828,22.691,415063,0
2007-12-19,22.609,22.829,22.175,22.434,247315,0
2007-12-20,22.646,22.646,21.477,22.335,404707,0
2007-12-21,22.618,23.297,22.373,23.278,735394,0
2007-12-24,23.278,23.412,22.972,23.199,126395,0
2007-12-26,22.881,23.271,22.774,22.897,461465,0
2007-12-27,22.851,22.851,21.653,21.675,403731,0
2007-12-28,21.978,21.978,21.363,21.363,225035,0
2007-12-31,21.325,21.773,20.808,21.274,316232,0
2008-01-02,21.486,21.682,20.825,21.158,404527,0
2008-01-03,21.287,21.568,21.066,21.129,370388,0
2008-01-04,20.885,20.946,20.156,20.339,507375,0
2008-01-07,20.574,21.939,20.431,21.416,559815,0
2008-01-08,21.522,21.75,20.156,20.225,517664,0
2008-01-09,20.149,20.666,19.563,20.185,792578,0
2008-01-10,19.877,21.486,19.877,21.007,526597,0
2008-01-11,20.8,21.423,20.345,20.666,576623,0
2008-01-14,20.84,20.999,19.618,19.877,673697,0
2008-01-15,19.596,19.747,18.774,19.139,850997,0
2008-01-16,19.122,20.399,19.122,19.982,727099,0
2008-01-17,20.096,20.156,18.895,18.927,449980,0
2008-01-18,18.866,19.611,18.22,19.041,615294,0
2008-01-22,18.464,20.792,18.273,19.998,626451,0
2008-01-23,19.654,22.207,19.213,22.045,626165,0
2008-01-24,21.863,22.662,21.486,22.403,958209,0
2008-01-25,22.662,22.662,21.311,21.555,408141,0
2008-01-28,21.53,23.271,21.158,22.858,849299,0
2008-01-29,23.05,23.467,22.192,23.377,548997,0
2008-01-30,23.164,24.296,22.745,22.996,891121,0
2008-01-31,22.577,24.674,22.068,24.416,731753,0
2008-02-01,24.462,25.105,23.853,24.568,592281,0
2008-02-04,24.453,24.453,23.517,23.61,509800,0
2008-02-05,23.092,23.894,22.609,22.731,513086,0
2008-02-06,22.957,23.55,22.265,22.662,366848,0
2008-02-07,22.556,23.504,22.274,23.224,674689,0
2008-02-08,23.124,23.763,22.282,23.018,478919,0
2008-02-11,23.071,23.071,22.373,22.471,485012,0
2008-02-12,22.821,23.042,22.129,22.609,639154,0
2008-02-13,22.873,22.945,22.297,22.774,472529,0
2008-02-14,22.837,22.881,21.561,21.773,531557,0
2008-02-15,22.085,22.085,20.999,21.546,726012,0
2008-02-19,21.88,21.88,21.142,21.234,417532,0
2008-02-20,21.044,21.962,20.786,21.88,407245,0
2008-02-21,22.017,22.129,21.059,21.149,237530,0
2008-02-22,21.158,21.508,20.498,21.461,332932,0
2008-02-25,21.423,21.789,20.78,21.577,323329,0
2008-02-26,21.388,22.207,21.388,21.635,333353,0
2008-02-27,21.38,21.962,21.158,21.713,356519,0
2008-02-28,21.584,21.584,20.952,21.059,479239,0
2008-02-29,20.765,20.915,19.905,19.945,520436,0
2008-03-03,19.824,20.055,19.42,19.747,499602,0
2008-03-04,19.503,19.724,18.828,19.194,624649,0
2008-03-05,19.207,19.572,19.071,19.268,538300,0
2008-03-06,19.122,19.213,18.623,18.623,254264,0
2008-03-07,18.54,19.64,18.54,19.071,424235,0
2008-03-10,19.178,19.397,18.805,18.994,435913,0
2008-03-11,19.503,20.529,19.315,20.521,675709,0
2008-03-12,20.552,20.792,19.405,19.412,451581,0
2008-03-13,19.156,20.119,18.667,19.974,420200,0
2008-03-14,20.185,20.255,18.821,19.397,617417,0
2008-03-17,19.284,19.685,18.789,19.375,571677,0
2008-03-18,19.877,20.459,19.442,20.369,461657,0
2008-03-19,20.505,21.021,20.104,20.128,472970,0
2008-03-20,20.399,21.197,20.088,21.106,1104996,0
2008-03-24,21.256,22.373,21.205,21.705,555926,0
2008-03-25,21.727,21.797,20.757,21.256,409305,0
2008-03-26,21.114,21.158,20.611,20.923,381990,0
2008-03-27,21.029,21.114,20.185,20.376,318904,0
2008-03-28,20.369,20.521,19.831,19.883,234966,0
2008-03-31,19.998,20.8,19.889,20.233,274280,0
2008-04-01,20.825,21.584,20.825,21.584,507612,0
2008-04-02,21.584,21.926,21.082,21.454,378236,0
2008-04-03,21.295,21.546,20.946,21.274,298268,0
2008-04-04,21.38,21.38,20.529,20.581,297727,0
2008-04-07,20.701,21.029,20.247,20.423,424982,0
2008-04-08,20.301,20.406,19.877,20.063,433055,0
2008-04-09,20.135,20.324,19.207,19.207,380668,0
2008-04-10,19.221,19.913,18.904,19.554,316830,0
2008-04-11,19.17,19.677,18.964,19.1,403891,0
2008-04-14,19.016,19.016,18.366,18.393,364439,0
2008-04-15,18.525,19.115,18.448,18.986,274163,0
2008-04-16,19.336,20.194,19.336,20.156,419158,0
2008-04-17,20.029,20.49,19.732,20.316,313810,0
2008-04-18,20.78,21.082,20.498,20.635,310778,0
2008-04-21,20.505,20.84,19.905,19.905,241702,0
2008-04-22,19.774,20.036,19.253,19.938,472591,0
2008-04-23,20.029,20.84,19.64,20.177,1241905,0
2008-04-24,20.498,22.077,20.399,21.978,850870,0
2008-04-25,22.102,22.716,21.69,22.29,427204,0
2008-04-28,22.244,22.897,21.986,22.675,397434,0
2008-04-29,22.699,22.745,22.297,22.556,225927,0
2008-04-30,22.577,22.745,22.01,22.085,319179,0
2008-05-01,22.068,23.224,22.068,23.191,832808,0
2008-05-02,23.354,23.787,22.768,22.89,422929,0
2008-05-05,22.752,22.996,22.463,22.905,495763,0
2008-05-06,22.723,23.034,22.175,22.783,315804,0
2008-05-07,22.851,23.101,21.911,22.062,504689,0
2008-05-08,22.2,22.503,21.447,21.668,455339,0
2008-05-09,21.416,21.813,21.121,21.432,386800,0
2008-05-12,21.5,22.258,21.388,22.207,256303,0
2008-05-13,22.282,22.351,21.948,22.129,197630,0
2008-05-14,22.143,22.471,21.887,22.025,197047,0
2008-05-15,21.986,22.085,21.508,22.025,185168,0
2008-05-16,22.192,22.192,21.189,21.486,254259,0
2008-05-19,21.395,21.871,21.091,21.274,323427,0
2008-05-20,21.134,21.317,20.765,21.22,293701,0
2008-05-21,21.317,21.561,20.772,20.931,346317,0
2008-05-22,20.952,21.766,20.946,21.248,379978,0
2008-05-23,21.059,21.256,20.8,20.923,275087,0
2008-05-27,20.899,21.727,20.899,21.661,260695,0
2008-05-28,21.75,21.766,20.71,21.029,277462,0
2008-05-29,20.923,21.847,20.923,21.598,255615,0
2008-05-30,21.62,21.635,21.129,21.555,405665,0
2008-06-02,21.355,21.439,20.537,20.78,338229,0
2008-06-03,20.899,21.007,20.529,20.78,271423,0
2008-06-04,20.726,21.226,20.505,20.808,398380,0
2008-06-05,20.833,21.721,20.792,21.653,467258,0
2008-06-06,20.976,21.303,20.589,20.618,451402,0
2008-06-09,20.651,20.825,19.768,20.135,484678,0
2008-06-10,19.905,20.878,19.807,20.595,387646,0
2008-06-11,20.459,20.512,19.39,19.397,402240,0
2008-06-12,19.596,20.415,19.397,19.611,465251,0
2008-06-13,19.859,19.859,18.281,18.895,854684,0
2008-06-16,18.851,19.661,18.281,19.503,483226,0
2008-06-17,19.605,19.868,18.813,18.813,520013,0
2008-06-18,18.646,18.911,18.068,18.516,449816,0
2008-06-19,18.509,18.994,17.918,18.949,685478,0
2008-06-20,18.789,19.631,18.592,19.162,1279025,0
2008-06-23,19.352,19.623,18.317,18.366,391208,0
2008-06-24,18.211,18.911,17.812,18.448,638303,0
2008-06-25,18.457,19.718,18.457,18.713,733236,0
2008-06-26,18.433,18.927,18.235,18.334,497288,0
2008-06-27,18.22,18.654,17.969,18.154,805193,0
2008-06-30,18.197,18.288,17.421,17.421,587543,0
2008-07-01,17.386,17.728,16.771,17.515,789084,0
2008-07-02,17.651,18.197,17.075,17.075,525524,0
2008-07-03,17.127,17.672,16.747,16.817,358160,0
2008-07-07,16.892,17.089,15.745,16.27,653619,0
2008-07-08,16.24,17.522,16.058,17.429,754396,0
2008-07-09,17.507,17.705,16.461,16.476,764896,0
2008-07-10,16.337,16.975,16.041,16.435,617536,0
2008-07-11,16.215,16.825,15.905,16.487,716373,0
2008-07-14,16.786,17.058,15.046,15.046,862151,0
2008-07-15,14.909,15.845,14.061,14.789,880776,0
2008-07-16,14.789,16.786,14.774,16.778,760169,0
2008-07-17,16.883,19.213,16.883,18.737,1187326,0
2008-07-18,18.753,19.245,18.098,18.623,920968,0
2008-07-21,18.654,19.268,17.764,17.826,542579,0
2008-07-22,17.787,18.765,17.142,18.753,932442,0
2008-07-23,18.76,20.128,18.266,19.106,801619,0
2008-07-24,20.459,20.498,18.866,19.139,994227,0
2008-07-25,19.156,19.732,18.44,18.828,486227,0
2008-07-28,18.698,18.843,17.665,17.803,412343,0
2008-07-29,17.877,19.753,17.877,19.711,580629,0
2008-07-30,19.774,20.643,19.39,19.945,488966,0
2008-07-31,19.563,19.859,19.041,19.122,517406,0
2008-08-01,19.064,19.791,18.674,19.58,356708,0
2008-08-04,19.526,20.036,18.927,19.554,454323,0
2008-08-05,19.905,20.733,19.807,20.679,520063,0
2008-08-06,20.521,20.757,19.8,20.595,434772,0
2008-08-07,20.24,20.999,19.896,20.104,623042,0
2008-08-08,19.982,21.395,19.824,21.303,524496,0
2008-08-11,21.226,22.858,20.969,22.328,784760,0
2008-08-12,22.068,22.471,21.311,21.486,680261,0
2008-08-13,21.34,21.34,19.877,20.292,900673,0
2008-08-14,20.169,20.816,19.761,20.71,598338,0
2008-08-15,21.355,21.828,20.399,20.999,737678,0
2008-08-18,21.052,21.082,19.949,20.012,452539,0
2008-08-19,19.768,20.012,19.092,19.397,380005,0
2008-08-20,19.496,19.519,18.448,19.1,608773,0
2008-08-21,18.782,19.115,18.464,18.843,220585,0
2008-08-22,19.201,19.774,18.789,19.647,357230,0
2008-08-25,19.405,19.405,18.632,18.821,434099,0
2008-08-26,18.782,19.147,18.342,18.964,328726,0
2008-08-27,18.904,19.213,18.372,18.935,413089,0
2008-08-28,19.049,19.677,18.674,19.677,362935,0
2008-08-29,19.457,19.774,19.139,19.548,339179,0
2008-09-02,20.142,20.946,19.938,20.431,393820,0
2008-09-03,20.361,21.234,19.768,21.174,460085,0
2008-09-04,20.833,21.134,19.449,19.449,573270,0
2008-09-05,19.405,20.459,18.904,20.345,767371,0
2008-09-08,21.606,22.699,21.546,22.388,1051799,0
2008-09-09,21.978,22.38,21.189,21.447,758653,0
2008-09-10,21.432,21.568,20.128,21.295,431251,0
2008-09-11,20.498,21.911,20.31,21.855,851804,0
2008-09-12,21.388,22.919,21.014,22.905,1131301,0
2008-09-15,21.727,22.609,21.561,21.59,624268,0
2008-09-16,20.931,23.32,20.84,23.314,1083104,0
2008-09-17,22.244,23.071,21.514,22.183,830047,0
2008-09-18,22.699,28.089,21.628,26.192,2024849,0
2008-09-19,27.446,27.446,24.719,27.332,1575033,0
2008-09-22,26.146,27.332,23.018,23.908,590748,0
2008-09-23,24.36,25.13,22.699,22.936,572975,0
2008-09-24,24.074,25.783,22.471,24.394,473173,0
2008-09-25,24.296,26.108,22.79,24.157,245357,0
2008-09-26,23.688,25.138,22.814,24.877,344698,0
2008-09-29,22.978,25.811,22.978,23.412,570677,0
2008-09-30,24.262,26.572,23.915,26.572,345746,0
2008-10-01,25.819,26.384,23.869,26.384,301791,0
2008-10-02,26.192,26.572,25.524,25.524,197895,0
2008-10-03,26.192,26.397,24.262,24.332,182589,0
2008-10-06,23.504,24.483,21.332,24.074,501621,0
2008-10-07,25.341,25.341,21.903,21.903,218944,0
2008-10-08,21.546,23.483,20.521,20.643,348812,0
2008-10-09,21.158,21.895,16.944,16.997,1064088,0
2008-10-10,16.702,21.493,15.98,21.174,1069483,0
2008-10-13,22.496,22.691,20.316,22.463,453341,0
2008-10-14,24.052,25.804,21.555,23.171,594204,0
2008-10-15,22.265,24.368,22.085,22.388,663953,0
2008-10-16,22.54,24.296,20.931,24.134,534022,0
2008-10-17,23.426,24.445,22.851,23.901,1285909,0
2008-10-20,24.148,24.628,23.064,24.62,680499,0
2008-10-21,24.074,24.657,22.829,23.018,412136,0
2008-10-22,22.905,23.224,21.78,21.926,450820,0
2008-10-23,21.635,22.723,19.434,19.974,860288,0
2008-10-24,19.275,20.673,18.721,19.783,860896,0
2008-10-27,19.739,20.878,19.572,19.605,327034,0
2008-10-28,20.452,22.38,18.843,22.351,574514,0
2008-10-29,22.159,22.691,21.059,21.577,565847,0
2008-10-30,22.488,22.774,21.332,22.745,273894,0
2008-10-31,22.418,24.296,22.168,24.217,530078,0
2008-11-03,23.92,24.834,23.435,24.43,283522,0
2008-11-04,24.992,25.613,24.189,25.394,423528,0
2008-11-05,24.908,25.613,23.723,23.86,345326,0
2008-11-06,23.557,24.604,22.873,23.117,589915,0
2008-11-07,23.297,23.297,22.425,23.157,468145,0
2008-11-10,23.55,23.55,22.434,22.866,559496,0
2008-11-11,22.532,23.639,22.532,23.164,450451,0
2008-11-12,22.569,23.525,21.863,21.911,596276,0
2008-11-13,22.244,23.846,20.856,23.695,1003523,0
2008-11-14,23.171,24.296,22.442,22.881,569440,0
2008-11-17,22.675,23.746,22.136,22.987,417073,0
2008-11-18,23.092,23.846,21.733,23.018,508442,0
2008-11-19,22.586,23.877,21.741,21.741,755964,0
2008-11-20,21.53,22.768,20.749,20.899,794174,0
2008-11-21,21.477,22.496,19.753,22.2,790869,0
2008-11-24,22.442,25.531,22.168,25.046,925632,0
2008-11-25,25.432,25.432,23.618,24.863,753830,0
2008-11-26,24.332,25.795,24.148,25.795,629119,0
2008-11-28,25.318,25.767,24.635,25.243,236024,0
2008-12-01,24.665,24.956,21.325,21.332,620535,0
2008-12-02,22.045,22.927,21.317,22.851,531567,0
2008-12-03,21.828,24.157,21.828,24.014,309710,0
2008-12-04,23.354,24.599,22.912,23.55,433611,0
2008-12-05,23.157,24.863,22.017,24.826,496892,0
2008-12-08,25.053,25.432,24.02,25.174,436346,0
2008-12-09,24.735,25.159,23.247,23.877,608427,0
2008-12-10,24.217,24.665,23.533,23.967,460841,0
2008-12-11,23.533,24.543,22.646,22.897,698539,0
2008-12-12,22.602,24.304,22.41,24.203,584147,0
2008-12-15,24.288,24.551,22.79,23.746,622192,0
2008-12-16,24.339,25.341,23.314,25.273,824996,0
2008-12-17,24.78,25.698,24.643,24.899,580695,0
2008-12-18,24.78,25.669,24.345,24.568,528632,0
2008-12-19,25.41,25.509,23.004,24.189,1867216,0
2008-12-22,24.75,24.75,23.247,23.763,488712,0
2008-12-23,24.234,24.445,23.499,23.808,277058,0
2008-12-24,23.664,23.99,23.566,23.99,139426,0
2008-12-26,24.279,24.279,23.688,23.92,189930,0
2008-12-29,24.052,24.21,23.656,23.92,390663,0
2008-12-30,24.296,25.053,24.028,24.976,382410,0
2008-12-31,25.053,25.478,24.309,25.22,520425,0
2009-01-02,25.341,25.538,24.27,24.719,591551,0
2009-01-05,24.877,24.877,23.566,24.217,729700,0
2009-01-06,24.568,24.568,23.412,23.771,673096,0
2009-01-07,23.271,23.491,22.017,22.2,637139,0
2009-01-08,22.129,22.32,21.174,21.248,896068,0
2009-01-09,21.248,21.256,20.498,20.635,483032,0
2009-01-12,20.529,20.733,19.807,19.896,394533,0
2009-01-13,19.883,20.276,19.466,20.104,743499,0
2009-01-14,19.496,19.739,18.888,18.979,873743,0
2009-01-15,19.025,19.115,17.386,17.688,1167469,0
2009-01-16,17.87,18.334,16.739,17.614,940129,0
2009-01-20,17.196,17.886,15.759,15.759,659188,0
2009-01-21,16.094,16.665,15.486,16.617,1029756,0
2009-01-22,16.248,16.778,15.791,16.143,994105,0
2009-01-23,15.548,16.149,15.183,16.11,981622,0
2009-01-26,16.117,16.968,15.45,15.679,755043,0
2009-01-27,15.206,16.428,15.206,16.256,789060,0
2009-01-28,16.617,17.05,16.476,16.99,886784,0
2009-01-29,16.687,16.853,15.98,16.094,623080,0
2009-01-30,16.286,16.511,15.723,15.935,959173,0
2009-02-02,15.608,16.101,15.305,15.928,556704,0
2009-02-03,16.163,16.262,15.494,15.829,519893,0
2009-02-04,15.785,16.291,15.359,15.732,466290,0
2009-02-05,15.586,16.256,15.252,16.034,590272,0
2009-02-06,15.866,17.515,15.866,17.471,586069,0
2009-02-09,17.324,17.621,16.924,17.188,329652,0
2009-02-10,17.098,17.499,15.698,15.759,500127,0
2009-02-11,15.838,16.215,15.351,15.821,526586,0
2009-02-12,15.54,15.791,14.561,15.365,688607,0
2009-02-13,15.428,15.548,14.743,14.75,395256,0
2009-02-17,14.584,14.6,12.892,12.901,1302590,0
2009-02-18,13.39,13.513,12.375,12.549,1561165,0
2009-02-19,12.77,12.973,11.569,11.654,1126487,0
2009-02-20,11.428,11.88,11.166,11.669,1474085,0
2009-02-23,12.686,12.686,11.038,11.038,1044636,0
2009-02-24,11.524,12.337,11.077,12.275,1030223,0
2009-02-25,12.185,12.185,11.138,11.683,1063658,0
2009-02-26,11.88,13.133,11.88,12.237,910215,0
2009-02-27,12.025,12.497,11.669,11.692,831666,0
2009-03-02,11.462,11.578,11.092,11.138,611091,0
2009-03-03,11.357,11.428,10.782,11.024,1005376,0
2009-03-04,11.252,11.578,10.788,11.222,647556,0
2009-03-05,10.924,11.099,10.597,10.643,1387176,0
2009-03-06,10.749,10.873,9.985,10.469,565289,0
2009-03-09,10.348,11.044,10.295,10.568,452368,0
2009-03-10,10.889,11.654,10.774,11.63,573809,0
2009-03-11,11.76,12.328,11.442,11.654,473194,0
2009-03-12,11.76,13.097,11.509,13.014,526991,0
2009-03-13,13.014,13.255,12.375,12.504,591989,0
2009-03-16,12.702,12.907,11.851,12.025,493755,0
2009-03-17,12.004,12.391,11.442,12.314,970703,0
2009-03-18,12.2,12.793,11.735,12.648,1536979,0
2009-03-19,12.901,13.126,12.328,12.419,652554,0
2009-03-20,12.603,12.686,11.941,11.95,625797,0
2009-03-23,12.412,13.664,12.269,13.664,832518,0
2009-03-24,13.378,13.756,12.77,13.043,567942,0
2009-03-25,13.14,13.816,12.648,13.439,520151,0
2009-03-26,13.657,14.015,13.362,13.733,612970,0
2009-03-27,13.439,13.969,13.157,13.598,788288,0
2009-03-30,13.171,13.171,12.443,12.603,458329,0
2009-03-31,12.875,13.301,12.68,13.088,503416,0
2009-04-01,13.194,14.319,12.892,13.961,573330,0
2009-04-02,14.668,14.798,14.235,14.364,687613,0
2009-04-03,14.386,14.522,13.764,14.506,398042,0
2009-04-06,14.334,14.334,13.612,13.894,349876,0
2009-04-07,13.644,13.725,13.164,13.18,466388,0
2009-04-08,13.385,13.513,12.762,13.188,288322,0
2009-04-09,13.846,14.857,13.316,14.857,525422,0
2009-04-13,14.659,15.441,14.356,15.313,409621,0
2009-04-14,15.038,15.412,14.045,14.135,411393,0
2009-04-15,14.075,14.857,13.619,14.75,524326,0
2009-04-16,15.011,15.905,14.342,15.706,460232,0
2009-04-17,15.799,16.702,15.389,16.496,580178,0
2009-04-20,15.807,16.444,14.425,14.432,507903,0
2009-04-21,14.425,15.404,14.106,15.321,592459,0
2009-04-22,15.046,15.838,14.789,14.897,580295,0
2009-04-23,15.138,15.988,14.811,15.799,582501,0
2009-04-24,15.972,18.205,15.723,17.818,810726,0
2009-04-27,17.301,18.19,17.135,17.735,807120,0
2009-04-28,17.544,18.448,17.196,17.886,414204,0
2009-04-29,18.22,19.677,17.983,19.442,770613,0
2009-04-30,19.631,20.438,19.253,19.694,812724,0
2009-05-01,19.572,19.896,18,18.114,626138,0
2009-05-04,18.73,20.185,18.334,20.185,654674,0
2009-05-05,19.831,20.345,19.071,19.989,582980,0
2009-05-06,20.292,20.8,19.366,20.659,572059,0
2009-05-07,20.786,21.066,18.66,18.706,891077,0
2009-05-08,19.033,20.521,19.033,20.521,354752,0
2009-05-11,20.05,20.05,19.156,19.343,351015,0
2009-05-12,19.442,19.631,18.114,18.478,426190,0
2009-05-13,18.154,18.706,16.99,17.098,480669,0
2009-05-14,17.165,17.568,16.793,17.484,339190,0
2009-05-15,17.462,18.045,17.081,17.25,385907,0
2009-05-18,17.462,18.211,17.372,18.197,511015,0
2009-05-19,18.045,18.061,17.081,17.149,419538,0
2009-05-20,17.243,17.918,15.845,16.077,879686,0
2009-05-21,16.262,16.291,15.51,15.732,413157,0
2009-05-22,15.905,16.412,15.373,15.396,188459,0
2009-05-26,15.267,16.405,15.267,16.363,354626,0
2009-05-27,16.298,16.496,15.206,15.252,550636,0
2009-05-28,15.478,15.807,14.735,15.572,395779,0
2009-05-29,15.679,16.027,15.396,15.972,382571,0
2009-06-01,16.363,16.983,15.838,16.575,486295,0
2009-06-02,16.476,17.029,16.291,16.657,572406,0
2009-06-03,16.56,17.172,16.286,16.975,352722,0
2009-06-04,17.142,17.969,16.936,17.834,378925,0
2009-06-05,18.032,18.032,16.632,16.839,434192,0
2009-06-08,16.968,17.421,16.952,17.18,254183,0
2009-06-09,17.414,17.637,16.936,17.393,284783,0
2009-06-10,17.454,17.454,16.278,16.673,264271,0
2009-06-11,16.739,17.568,16.337,16.931,205540,0
2009-06-12,16.825,17.081,16.322,16.625,166289,0
2009-06-15,16.37,16.696,15.351,15.859,276638,0
2009-06-16,16.117,16.383,15.396,15.419,236274,0
2009-06-17,15.458,16.306,15.023,15.58,368832,0
2009-06-18,15.617,16.27,15.359,15.738,228144,0
2009-06-19,15.972,16.05,15.284,15.548,809994,0
2009-06-22,15.327,15.654,14.538,14.606,400225,0
2009-06-23,14.767,15.237,14.167,14.248,379752,0
2009-06-24,14.547,14.848,14.327,14.457,264044,0
2009-06-25,14.371,14.94,14.227,14.904,233517,0
2009-06-26,14.834,15.373,14.651,15.214,630717,0
2009-06-29,15.237,15.289,14.281,15.108,305175,0
2009-06-30,15.03,15.296,14.513,14.834,315230,0
2009-07-01,14.294,15.799,14.294,15.252,511570,0
2009-07-02,14.997,15.101,14.182,14.243,426984,0
2009-07-06,14.182,14.522,13.938,14.393,268884,0
2009-07-07,14.478,14.592,13.903,13.91,368170,0
2009-07-08,14.061,14.798,13.672,13.961,704918,0
2009-07-09,14.128,14.629,13.969,14.061,360225,0
2009-07-10,13.993,14.243,13.545,13.78,439056,0
2009-07-13,13.886,14.235,13.816,14.1,744833,0
2009-07-14,14.128,14.243,13.672,13.802,633244,0
2009-07-15,14.075,14.691,13.855,14.441,437372,0
2009-07-16,14.364,14.364,13.741,14.1,381373,0
2009-07-17,14.212,14.371,12.875,13.112,634801,0
2009-07-20,13.362,13.497,13.064,13.188,394724,0
2009-07-21,13.398,13.574,12.693,12.928,503004,0
2009-07-22,12.884,13.14,12.663,12.884,464697,0
2009-07-23,12.981,14.029,12.916,14.029,785379,0
2009-07-24,13.664,13.984,13.339,13.453,641092,0
2009-07-27,13.492,14.091,13.461,14.068,402034,0
2009-07-28,13.984,14.614,13.741,14.538,372263,0
2009-07-29,14.425,14.891,14.342,14.789,326355,0
2009-07-30,14.045,15.466,14.045,15.327,415560,0
2009-07-31,15.412,15.654,15.101,15.38,421322,0
2009-08-03,15.6,15.785,15.336,15.732,285558,0
2009-08-04,15.586,16.575,15.472,16.487,325036,0
2009-08-05,16.551,16.673,16.027,16.201,353190,0
2009-08-06,16.363,16.702,15.807,16.223,406580,0
2009-08-07,16.518,17.598,16.171,17.066,382308,0
2009-08-10,16.975,17.886,16.739,16.802,431190,0
2009-08-11,16.771,16.997,15.745,16.134,363182,0
2009-08-12,16.072,16.398,15.759,16.05,291865,0
2009-08-13,16.206,16.428,15.791,16.143,223224,0
2009-08-14,16.163,16.185,15.336,15.608,202815,0
2009-08-17,15.267,15.275,14.789,15.046,227633,0
2009-08-18,14.94,15.245,14.803,14.997,279295,0
2009-08-19,14.891,15.26,14.803,15.124,169257,0
2009-08-20,15.124,15.396,15.017,15.169,189658,0
2009-08-21,15.404,15.751,15.055,15.706,444484,0
2009-08-24,15.799,15.89,15.03,15.108,210816,0
2009-08-25,15.214,15.518,15.115,15.434,477653,0
2009-08-26,15.336,15.852,15.313,15.563,174678,0
2009-08-27,15.556,15.617,14.811,15.191,172442,0
2009-08-28,15.313,15.373,14.783,14.955,231381,0
2009-08-31,14.826,14.963,14.584,14.904,342749,0
2009-09-01,14.798,15.161,14.106,14.257,378048,0
2009-09-02,14.227,14.302,13.688,13.717,373000,0
2009-09-03,13.878,14.021,13.696,14.009,163903,0
2009-09-04,14.009,14.128,13.802,14,222013,0
2009-09-08,14.173,14.212,13.945,14.112,187636,0
2009-09-09,14.036,14.407,13.78,14.248,286790,0
2009-09-10,14.19,14.75,14.142,14.691,310235,0
2009-09-11,14.728,15.26,14.513,14.75,288527,0
2009-09-14,14.659,14.798,14.356,14.728,120433,0
2009-09-15,14.691,14.971,14.257,14.897,213483,0
2009-09-16,15.002,15.646,14.923,15.617,225184,0
2009-09-17,15.631,15.943,15.093,15.373,162944,0
2009-09-18,15.472,15.526,15.191,15.289,418157,0
2009-09-21,15.154,15.214,14.803,14.891,172713,0
2009-09-22,14.98,15.061,14.493,15.061,187003,0
2009-09-23,15.138,15.138,14.637,14.643,180635,0
2009-09-24,14.743,14.811,14.091,14.31,290291,0
2009-09-25,14.22,14.457,13.903,14.159,233072,0
2009-09-28,14.302,14.705,14.1,14.691,168772,0
2009-09-29,14.75,15.101,14.522,14.923,212408,0
2009-09-30,15.011,15.093,14.448,14.874,247286,0
2009-10-01,15.046,15.267,14.606,14.637,438094,0
2009-10-02,14.493,14.643,13.969,14.274,253248,0
2009-10-05,14.351,14.774,14.135,14.371,259911,0
2009-10-06,14.448,15.085,14.448,14.728,233918,0
2009-10-07,14.614,14.803,14.015,14.31,331448,0
2009-10-08,14.478,14.643,14.243,14.522,411194,0
2009-10-09,14.47,14.904,14.334,14.506,332888,0
2009-10-12,14.691,14.691,14.083,14.243,115460,0
2009-10-13,14.182,14.364,13.802,14.061,214542,0
2009-10-14,14.31,14.371,14.075,14.31,205062,0
2009-10-15,14.182,14.281,13.878,14.159,202869,0
2009-10-16,14.075,14.159,13.878,14.009,238639,0
2009-10-19,14.135,14.159,13.802,13.894,202186,0
2009-10-20,13.961,14.036,13.271,13.37,348359,0
2009-10-21,13.39,13.636,13.149,13.21,916743,0
2009-10-22,13.225,13.838,13.073,13.756,495334,0
2009-10-23,13.878,14.075,13.285,13.406,286493,0
2009-10-26,13.612,14.142,13.589,13.993,997894,0
2009-10-27,14.036,14.834,13.969,14.286,747426,0
2009-10-28,14.31,14.637,13.984,14.425,547602,0
2009-10-29,14.441,14.614,14.212,14.334,459906,0
2009-10-30,14.31,14.342,13.492,13.552,466163,0
2009-11-02,13.612,13.969,12.981,13.348,450272,0
2009-11-03,13.225,13.644,13.057,13.475,423910,0
2009-11-04,13.598,13.598,12.916,12.921,459709,0
2009-11-05,13.097,13.331,12.884,13.007,294068,0
2009-11-06,12.907,13.02,12.723,12.936,270386,0
2009-11-09,13.05,13.316,12.943,13.14,283362,0
2009-11-10,13.097,13.126,12.61,12.793,395808,0
2009-11-11,12.907,13.225,12.828,12.981,220495,0
2009-11-12,12.99,13.157,12.588,12.617,270576,0
2009-11-13,12.709,12.884,12.452,12.693,370616,0
2009-11-16,12.809,13.028,12.625,12.731,366621,0
2009-11-17,12.625,12.823,12.49,12.634,261458,0
2009-11-18,12.596,12.731,12.497,12.702,212479,0
2009-11-19,12.617,12.64,12.443,12.542,296736,0
2009-11-20,12.465,12.723,12.443,12.671,243649,0
2009-11-23,12.828,13.217,12.816,13.149,339087,0
2009-11-24,13.202,13.664,12.921,13.14,621883,0
2009-11-25,13.263,13.385,13.057,13.064,193354,0
2009-11-27,12.936,13.103,12.816,12.816,223935,0
2009-11-30,13.035,13.043,12.663,12.981,423079,0
2009-12-01,13.149,13.188,12.8,12.884,448278,0
2009-12-02,12.936,13.285,12.816,13.097,259226,0
2009-12-03,13.217,13.492,12.867,12.901,265627,0
2009-12-04,13.21,13.439,13.05,13.331,324826,0
2009-12-07,14.554,14.651,13.704,14.091,1033456,0
2009-12-08,14.1,14.196,13.903,13.961,781285,0
2009-12-09,13.903,14.036,13.559,13.993,414051,0
2009-12-10,14.212,14.257,13.862,13.961,381395,0
2009-12-11,14.119,14.386,13.953,14.294,390341,0
2009-12-14,14.371,14.371,13.993,14.274,540635,0
2009-12-15,14.302,14.371,14.029,14.112,567117,0
2009-12-16,14.281,14.923,14.19,14.811,779833,0
2009-12-17,14.743,14.891,14.327,14.882,746693,0
2009-12-18,15.023,15.161,14.691,14.721,2210792,0
2009-12-21,14.803,14.997,14.257,14.759,416333,0
2009-12-22,14.865,15.03,14.668,14.931,299119,0
2009-12-23,14.798,15.365,14.721,15.267,479058,0
2009-12-24,15.389,15.404,15.191,15.245,91666,0
2009-12-28,15.389,15.396,15.183,15.252,235930,0
2009-12-29,15.351,15.631,15.237,15.608,414592,0
2009-12-30,15.631,15.799,15.458,15.639,467214,0
2009-12-31,15.679,15.714,15.138,15.161,390853,0
2010-01-04,15.51,15.965,15.396,15.965,673983,0
2010-01-05,16.101,16.306,15.373,15.526,473996,0
2010-01-06,15.458,15.928,15.296,15.662,337951,0
2010-01-07,15.6,16.179,15.428,16.134,448243,0
2010-01-08,16.117,16.525,15.951,16.428,367130,0
2010-01-11,16.487,16.582,16.041,16.072,154878,0
2010-01-12,15.98,16.525,15.972,16.215,321023,0
2010-01-13,16.143,16.306,15.67,16.256,370743,0
2010-01-14,16.298,16.682,16.24,16.64,303268,0
2010-01-15,16.876,17.081,16.435,17.037,376063,0
2010-01-19,17.05,17.301,16.853,17.058,290052,0
2010-01-20,16.936,17.234,15.988,16.59,606943,0
2010-01-21,16.702,17.705,16.511,17.491,554635,0
2010-01-22,17.386,17.757,17.142,17.156,570307,0
2010-01-25,17.378,17.659,16.702,16.936,213738,0
2010-01-26,16.916,16.924,16.37,16.582,754001,0
2010-01-27,16.582,18.448,16.582,18.167,728268,0
2010-01-28,18.16,18.516,17.651,18.386,609476,0
2010-01-29,18.516,18.979,18.16,18.904,608117,0
2010-02-01,18.927,18.973,18.068,18.41,538974,0
2010-02-02,18.342,18.789,17.969,18.045,524421,0
2010-02-03,18.032,18.211,17.34,17.848,469940,0
2010-02-04,17.735,17.735,17.013,17.574,488197,0
2010-02-05,17.568,18.174,17.263,17.969,312729,0
2010-02-08,17.903,17.975,17.477,17.637,179801,0
2010-02-09,17.961,17.983,17.372,17.803,223301,0
2010-02-10,17.728,17.826,17.462,17.764,372404,0
2010-02-11,17.672,17.886,17.552,17.877,283507,0
2010-02-12,17.757,18.04,17.705,18.04,244413,0
2010-02-16,18.138,18.753,17.855,18.737,405716,0
2010-02-17,18.782,18.797,18.26,18.797,258516,0
2010-02-18,18.789,19.106,18.457,19.071,365396,0
2010-02-19,19.071,19.13,18.667,18.919,270724,0
2010-02-22,19.009,19.009,18.683,18.979,146679,0
2010-02-23,19.016,19.092,18.569,18.805,176071,0
2010-02-24,18.927,19.442,18.843,19.088,283306,0
2010-02-25,18.866,19.041,18.746,18.994,170799,0
2010-02-26,19.071,19.071,18.433,18.691,223621,0
2010-03-01,18.789,18.979,18.698,18.958,202771,0
2010-03-02,18.941,19.1,18.828,19.016,272977,0
2010-03-03,19.056,19.261,18.859,18.973,259181,0
2010-03-04,19.056,19.186,18.888,19.186,199701,0
2010-03-05,19.253,20.345,19.221,20.292,321067,0
2010-03-08,20.225,20.353,19.966,20.005,209547,0
2010-03-09,19.974,20.135,19.816,19.966,243600,0
2010-03-10,19.816,20.112,19.807,20.055,180618,0
2010-03-11,19.938,20.301,19.845,20.156,194521,0
2010-03-12,20.194,20.537,20.194,20.537,250719,0
2010-03-15,20.537,20.537,20.119,20.369,170886,0
2010-03-16,20.384,20.808,19.957,20.8,175387,0
2010-03-17,20.847,20.992,20.49,20.749,243420,0
2010-03-18,20.694,20.952,20.659,20.878,279774,0
2010-03-19,20.878,20.923,20.498,20.923,408591,0
2010-03-22,20.741,21.256,20.618,21.256,205412,0
2010-03-23,21.256,21.256,20.786,21.129,209981,0
2010-03-24,20.992,21.129,20.459,20.512,406297,0
2010-03-25,20.71,21.134,20.529,20.589,159230,0
2010-03-26,20.581,20.772,20.284,20.332,123365,0
2010-03-29,20.353,20.446,19.845,19.998,205880,0
2010-03-30,19.966,20.185,19.768,20.021,163914,0
2010-03-31,19.883,20.475,19.739,19.905,269983,0
2010-04-01,20.169,20.345,19.905,20.345,200126,0
2010-04-05,20.482,20.635,20.332,20.635,168618,0
2010-04-06,20.505,21.766,20.438,21.22,635499,0
2010-04-07,21.129,21.741,21.106,21.248,219198,0
2010-04-08,21.149,21.62,21.149,21.454,150147,0
2010-04-09,21.477,21.962,21.432,21.919,161158,0
2010-04-12,21.863,22.017,21.841,22.017,148496,0
2010-04-13,21.903,22.215,21.828,22.215,175142,0
2010-04-14,22.25,22.774,22.192,22.774,177457,0
2010-04-15,22.675,23.271,22.548,22.799,273516,0
2010-04-16,22.912,22.912,22.025,22.396,267938,0
2010-04-19,22.224,22.761,22.038,22.675,181712,0
2010-04-20,22.716,22.89,22.525,22.774,163680,0
2010-04-21,22.699,23.329,22.586,23.191,518134,0
2010-04-22,22.919,24.134,22.845,23.945,402290,0
2010-04-23,23.895,24.285,23.779,23.947,221209,0
2010-04-26,23.838,23.838,22.335,22.829,474656,0
2010-04-27,22.708,22.945,22.168,22.168,384173,0
2010-04-28,22.244,22.996,22.207,22.29,189371,0
2010-04-29,22.45,23.504,22.258,23.504,170299,0
2010-04-30,23.504,23.533,22.017,22.045,343112,0
2010-05-03,22.25,22.593,21.834,22.434,249325,0
2010-05-04,22.258,22.335,21.514,21.766,461882,0
2010-05-05,21.38,21.933,21.212,21.653,279091,0
2010-05-06,21.423,22.017,19.807,20.899,370171,0
2010-05-07,20.878,21.256,20.316,20.635,347356,0
2010-05-10,21.486,22.085,21.22,21.644,402705,0
2010-05-11,21.265,22.731,21.265,22.062,284452,0
2010-05-12,22.062,22.89,21.954,22.708,259093,0
2010-05-13,22.723,22.996,22.618,22.972,229078,0
2010-05-14,22.699,22.768,22.068,22.556,174474,0
2010-05-17,22.683,22.957,22.11,22.639,210591,0
2010-05-18,22.881,23.004,22.244,22.305,228807,0
2010-05-19,22.183,22.471,21.661,22.045,190048,0
2010-05-20,21.661,21.919,20.816,20.84,443571,0
2010-05-21,20.733,21.447,20.376,21.114,281645,0
2010-05-24,21.075,21.197,20.345,20.415,146270,0
2010-05-25,20.135,20.498,19.845,20.384,241847,0
2010-05-26,20.498,20.885,20.384,20.431,230960,0
2010-05-27,20.833,21.091,20.446,21.014,199919,0
2010-05-28,20.885,20.885,20.255,20.438,218857,0
2010-06-01,20.194,20.686,19.859,19.859,242905,0
2010-06-02,20.005,20.595,19.739,20.423,201309,0
2010-06-03,20.361,20.825,20.219,20.679,126217,0
2010-06-04,20.185,20.185,19.041,19.115,306705,0
2010-06-07,19.275,19.824,19.088,19.588,298981,0
2010-06-08,19.618,19.883,19.207,19.677,179958,0
2010-06-09,19.449,19.489,18.927,19.106,241152,0
2010-06-10,19.382,19.791,19.049,19.588,197251,0
2010-06-11,19.306,19.747,19.1,19.457,171351,0
2010-06-14,19.596,19.761,19.268,19.474,197676,0
2010-06-15,19.572,19.922,19.554,19.868,168411,0
2010-06-16,19.685,20.225,19.685,20.055,109532,0
2010-06-17,20.021,20.169,19.889,20.149,69969,0
2010-06-18,20.255,20.324,19.816,20.156,257301,0
2010-06-21,20.384,20.415,20.005,20.071,113356,0
2010-06-22,20.088,20.482,19.588,19.623,210041,0
2010-06-23,19.623,19.753,19.221,19.228,131109,0
2010-06-24,19.106,19.489,18.873,18.888,135194,0
2010-06-25,18.941,19.449,18.919,19.261,293211,0
2010-06-28,19.343,19.397,19.049,19.162,120395,0
2010-06-29,18.821,18.904,18.342,18.448,253477,0
2010-06-30,18.238,18.672,18.082,18.176,266269,0
2010-07-01,18.31,18.516,17.757,18.266,280957,0
2010-07-02,18.44,18.44,17.499,17.842,175320,0
2010-07-06,18.146,18.372,17.614,17.735,248659,0
2010-07-07,17.75,18.288,17.744,18.211,327375,0
2010-07-08,18.433,18.713,18.032,18.674,309679,0
2010-07-09,18.592,19.245,18.563,19.207,103809,0
2010-07-12,19.088,19.178,18.721,18.835,103091,0
2010-07-13,19.041,19.905,18.911,19.859,245721,0
2010-07-14,19.761,20.029,19.503,20.012,210634,0
2010-07-15,19.974,20.055,19.434,19.711,171948,0
2010-07-16,19.605,19.905,18.471,18.623,314182,0
2010-07-19,18.654,18.873,18.106,18.569,190539,0
2010-07-20,18.266,18.66,17.735,18.632,239738,0
2010-07-21,18.76,18.813,17.863,17.894,152082,0
2010-07-22,18.235,18.958,18.146,18.851,200113,0
2010-07-23,18.706,19.548,18.601,19.449,296910,0
2010-07-26,19.489,20.194,19.201,20.119,185262,0
2010-07-27,20.247,20.686,20.247,20.643,358179,0
2010-07-28,20.529,20.673,19.837,20.163,194476,0
2010-07-29,20.276,20.49,19.718,20.021,131254,0
2010-07-30,19.677,20.043,19.382,19.382,224006,0
2010-08-02,19.747,20.071,19.482,20.036,207199,0
2010-08-03,19.957,20.384,19.724,19.913,111790,0
2010-08-04,19.966,20.156,19.739,19.982,164763,0
2010-08-05,19.768,19.945,19.503,19.654,140712,0
2010-08-06,19.32,19.677,18.973,19.434,181974,0
2010-08-09,19.611,20.284,19.489,20.219,173055,0
2010-08-10,19.922,20.498,19.905,20.177,315805,0
2010-08-11,19.724,19.913,19.236,19.32,294513,0
2010-08-12,19.009,19.139,18.516,18.746,297698,0
2010-08-13,18.64,18.789,18.303,18.334,188299,0
2010-08-16,18.228,18.76,18.04,18.563,132702,0
2010-08-17,18.737,19.292,18.606,18.737,249665,0
2010-08-18,18.737,19.016,18.547,18.973,153667,0
2010-08-19,18.843,18.888,18.045,18.068,183672,0
2010-08-20,17.939,18.26,17.56,18.098,236369,0
2010-08-23,18.22,18.379,17.414,17.446,143990,0
2010-08-24,17.295,17.696,16.771,17.515,313508,0
2010-08-25,17.331,17.834,17.081,17.614,178619,0
2010-08-26,17.651,17.826,17.462,17.574,191408,0
2010-08-27,17.728,17.91,17.271,17.87,206543,0
2010-08-30,17.75,18.053,17.196,17.271,224004,0
2010-08-31,17.345,17.702,17.245,17.47,333422,0
2010-09-01,17.75,18.235,17.614,18.22,320871,0
2010-09-02,18.154,18.228,17.939,18.154,170375,0
2010-09-03,18.326,18.554,18.281,18.464,173468,0
2010-09-07,18.342,18.44,18.146,18.22,147867,0
2010-09-08,18.167,18.372,17.969,18.205,156983,0
2010-09-09,18.41,18.866,18.183,18.372,137197,0
2010-09-10,18.41,18.821,18.41,18.547,94412,0
2010-09-13,18.737,19.306,18.554,19.228,161143,0
2010-09-14,19.139,19.253,18.654,18.774,174424,0
2010-09-15,18.64,19.156,18.457,18.904,132825,0
2010-09-16,18.813,18.813,18.317,18.547,78723,0
2010-09-17,18.765,18.765,18.266,18.464,176986,0
2010-09-20,18.464,19.147,18.297,19.13,260918,0
2010-09-21,19.071,19.071,18.486,18.493,161353,0
2010-09-22,18.486,18.66,17.711,17.771,237380,0
2010-09-23,17.59,18.211,17.438,17.462,184154,0
2010-09-24,17.665,18.281,17.665,18.273,158733,0
2010-09-27,18.26,18.418,17.947,18.303,192125,0
2010-09-28,18.379,18.516,17.877,18.433,229024,0
2010-09-29,18.288,18.592,18.174,18.486,230209,0
2010-09-30,18.645,18.976,18.614,18.897,380666,0
2010-10-01,19.016,19.207,18.805,18.994,265089,0
2010-10-04,18.994,18.994,18.334,18.554,224457,0
2010-10-05,18.721,19.122,18.358,19.088,293092,0
2010-10-06,18.986,19.42,18.873,19.357,226552,0
2010-10-07,19.511,19.563,19.228,19.39,185055,0
2010-10-08,19.397,19.768,19.236,19.618,136313,0
2010-10-11,19.548,19.739,19.397,19.474,80663,0
2010-10-12,19.429,19.711,19.221,19.623,210745,0
2010-10-13,19.702,20.353,19.631,19.877,281728,0
2010-10-14,19.774,20.135,19.588,19.824,184721,0
2010-10-15,20.071,20.128,19.449,19.58,338836,0
2010-10-18,19.563,20.353,19.466,20.353,168672,0
2010-10-19,20.005,20.816,19.8,20.438,202204,0
2010-10-20,20.482,20.49,20.079,20.301,152310,0
2010-10-21,20.446,20.84,20.088,20.345,170110,0
2010-10-22,20.361,20.498,20.112,20.423,98422,0
2010-10-25,20.595,20.635,20.088,20.169,96969,0
2010-10-26,20.119,20.537,19.93,19.982,141238,0
2010-10-27,19.807,20.27,19.807,20.185,199724,0
2010-10-28,20.284,20.284,19.889,20.005,200344,0
2010-10-29,19.881,20.282,19.842,20.282,244259,0
2010-11-01,20.301,20.301,19.405,19.669,213451,0
2010-11-02,19.913,20.163,19.768,20.149,197681,0
2010-11-03,20.096,20.719,20.096,20.719,224174,0
2010-11-04,20.869,21.978,20.733,21.926,326797,0
2010-11-05,21.88,22.716,21.82,21.978,321497,0
2010-11-08,21.828,22.077,21.53,21.705,127664,0
2010-11-09,22.077,22.077,21.121,21.24,123521,0
2010-11-10,21.256,21.919,21.256,21.78,201920,0
2010-11-11,21.514,21.522,21.091,21.38,140562,0
2010-11-12,21.226,21.226,20.869,20.878,173757,0
2010-11-15,21.007,21.205,20.808,20.84,180772,0
2010-11-16,20.618,20.808,20.24,20.467,185591,0
2010-11-17,20.459,20.482,19.868,19.93,184544,0
2010-11-18,20.096,20.482,20.043,20.128,199849,0
2010-11-19,20.088,20.233,19.883,20.149,132133,0
2010-11-22,20.029,20.177,19.753,20.055,127992,0
2010-11-23,19.783,19.966,19.747,19.966,190307,0
2010-11-24,20.185,20.559,20.163,20.498,125679,0
2010-11-26,20.301,20.574,20.202,20.263,74098,0
2010-11-29,20.156,20.498,20.119,20.431,120363,0
2010-11-30,20.156,20.278,19.796,19.894,272553,0
2010-12-01,20.301,20.618,20.119,20.574,229852,0
2010-12-02,20.559,20.856,20.467,20.757,235448,0
2010-12-03,20.673,20.992,20.399,20.952,152600,0
2010-12-06,20.84,21.24,20.686,20.976,211055,0
2010-12-07,21.226,21.248,20.985,21.021,195640,0
2010-12-08,20.923,21.546,20.659,21.007,250299,0
2010-12-09,21.22,21.355,20.765,20.939,366918,0
2010-12-10,20.939,21.234,20.559,20.772,357905,0
2010-12-13,20.816,20.907,20.415,20.452,248668,0
2010-12-14,20.49,21.021,20.292,20.618,213628,0
2010-12-15,20.529,21.106,20.415,20.452,173711,0
2010-12-16,20.478,20.915,20.355,20.401,248276,0
2010-12-17,20.446,20.856,20.012,20.415,888051,0
2010-12-20,20.719,21.226,20.719,20.952,357387,0
2010-12-21,21.066,21.773,21.066,21.635,325824,0
2010-12-22,21.789,22.963,21.789,22.624,480774,0
2010-12-23,22.609,22.618,22.265,22.418,125259,0
2010-12-27,22.274,22.768,22.143,22.618,131768,0
2010-12-28,22.569,22.919,22.45,22.814,220344,0
2010-12-29,22.777,22.918,22.537,22.608,210760,0
2010-12-30,22.522,22.848,22.492,22.662,242062,0
2010-12-31,22.529,22.776,22.138,22.171,215484,0
2011-01-03,22.752,23.191,22.488,22.738,466869,0
2011-01-04,22.873,22.972,22.062,22.305,214603,0
2011-01-05,22.2,22.683,22.2,22.569,162287,0
2011-01-06,22.511,22.691,22.32,22.357,289937,0
2011-01-07,22.357,22.479,21.538,21.568,207136,0
2011-01-10,21.432,22.002,21.114,21.911,263371,0
2011-01-11,21.948,22.224,21.606,21.978,200677,0
2011-01-12,22.2,22.29,21.986,22.129,118600,0
2011-01-13,22.038,22.215,21.903,21.919,157048,0
2011-01-14,21.939,23.157,21.939,23.14,270168,0
2011-01-18,22.978,23.248,22.712,23.201,186949,0
2011-01-19,23.225,23.409,22.32,22.351,197017,0
2011-01-20,22.168,22.556,22.045,22.175,166017,0
2011-01-21,22.265,22.41,22.025,22.102,98673,0
2011-01-24,22.045,22.152,21.841,21.895,131313,0
2011-01-25,21.887,22.258,21.635,22.215,146890,0
2011-01-26,22.224,22.434,21.911,22.265,154481,0
2011-01-27,22.244,22.434,22.215,22.313,155517,0
2011-01-28,22.351,22.434,21.606,21.615,248041,0
2011-01-31,21.693,21.866,21.285,21.413,364139,0
2011-02-01,21.408,21.939,21.38,21.82,200705,0
2011-02-02,21.699,22.025,21.508,21.514,149984,0
2011-02-03,21.521,21.743,21.285,21.577,137927,0
2011-02-04,21.546,21.635,21.408,21.477,126227,0
2011-02-07,21.47,21.962,21.47,21.668,128503,0
2011-02-08,21.577,21.699,21.34,21.699,128617,0
2011-02-09,21.705,21.919,21.106,21.584,114038,0
2011-02-10,21.377,21.728,21.292,21.43,109704,0
2011-02-11,21.303,21.911,21.303,21.855,152654,0
2011-02-14,21.733,21.871,21.546,21.668,93444,0
2011-02-15,21.514,21.705,21.363,21.388,191893,0
2011-02-16,21.395,21.561,21.332,21.522,109974,0
2011-02-18,21.628,21.662,21.407,21.662,95462,0
2011-02-22,21.34,21.59,21.029,21.052,190270,0
2011-02-23,21.038,21.22,20.749,20.84,260857,0
2011-02-24,20.792,21.205,20.719,21.174,459205,0
2011-02-25,21.054,21.706,21.016,21.676,220491,0
2011-02-28,21.775,21.938,21.587,21.743,200837,0
2011-03-01,21.814,21.844,21.468,21.485,265852,0
2011-03-02,21.445,21.669,21.054,21.223,170514,0
2011-03-03,21.584,21.706,21.377,21.636,155147,0
2011-03-04,21.513,21.521,20.977,21.337,167982,0
2011-03-07,21.407,21.529,20.785,21.022,189124,0
2011-03-08,21.039,21.699,20.977,21.598,147408,0
2011-03-09,21.292,21.858,21.292,21.529,121993,0
2011-03-10,21.116,21.236,20.764,20.833,208745,0
2011-03-11,20.756,20.799,20.442,20.579,225775,0
2011-03-14,20.334,20.556,20.119,20.355,143712,0
2011-03-15,19.873,20.203,19.688,20.035,428031,0
2011-03-16,19.963,20.186,19.697,19.856,287619,0
2011-03-17,20.136,20.188,19.954,20.097,187769,0
2011-03-18,20.303,20.493,20.163,20.219,326113,0
2011-03-21,20.454,20.692,20.425,20.615,144068,0
2011-03-22,20.692,20.824,20.418,20.418,136152,0
2011-03-23,20.347,20.347,19.873,20.019,242212,0
2011-03-24,20.119,20.285,19.894,20.142,242060,0
2011-03-25,20.149,20.692,20.062,20.163,174129,0
2011-03-28,20.219,20.257,20.042,20.048,136860,0
2011-03-29,20.055,20.363,19.963,20.048,134728,0
2011-03-30,20.07,20.409,20.042,20.31,163737,0
2011-03-31,20.296,20.368,20.088,20.351,120343,0
2011-04-01,20.434,20.771,20.434,20.664,215952,0
2011-04-04,20.699,20.931,20.657,20.692,122106,0
2011-04-05,20.608,20.717,20.454,20.493,83141,0
2011-04-06,20.699,20.915,20.478,20.9,131341,0
2011-04-07,20.939,21.069,20.641,20.747,124195,0
2011-04-08,20.907,20.907,20.294,20.31,93573,0
2011-04-11,20.271,20.463,20.219,20.248,68412,0
2011-04-12,20.049,20.352,20.003,20.055,149656,0
2011-04-13,20.127,20.186,19.564,19.68,302308,0
2011-04-14,19.573,19.663,19.42,19.619,149005,0
2011-04-15,19.642,19.911,19.541,19.873,157015,0
2011-04-18,19.763,19.828,19.42,19.573,134729,0
2011-04-19,19.688,19.734,19.198,19.218,146469,0
2011-04-20,19.482,19.519,19.212,19.466,156979,0
2011-04-21,19.663,19.663,19.218,19.429,113215,0
2011-04-25,19.334,19.688,19.259,19.259,118230,0
2011-04-26,19.313,19.894,19.313,19.842,235963,0
2011-04-27,19.705,19.979,19.705,19.85,129309,0
2011-04-28,19.778,20.096,19.778,20.062,173739,0
2011-04-29,20.026,20.129,19.834,20.07,258582,0
2011-05-02,20.01,20.203,19.607,19.634,146578,0
2011-05-03,19.601,19.775,19.435,19.628,134195,0
2011-05-04,19.697,19.697,19.327,19.535,230296,0
2011-05-05,19.435,19.609,19.189,19.304,131091,0
2011-05-06,19.482,19.556,19.067,19.084,127849,0
2011-05-09,19.067,19.175,18.867,18.976,117896,0
2011-05-10,19.167,19.434,19.103,19.382,128209,0
2011-05-11,19.382,19.513,19.087,19.115,165488,0
2011-05-12,19.059,19.32,18.929,19.234,102522,0
2011-05-13,19.351,19.351,18.798,18.867,178696,0
2011-05-16,18.798,18.822,18.561,18.639,224444,0
2011-05-17,18.582,18.766,18.477,18.698,256575,0
2011-05-18,18.69,18.766,18.299,18.713,386249,0
2011-05-19,18.822,18.906,18.468,18.69,153103,0
2011-05-20,18.425,18.797,18.377,18.4,206711,0
2011-05-23,18.268,18.338,18.032,18.041,214057,0
2011-05-24,18.077,18.084,17.801,17.939,285412,0
2011-05-25,17.893,18.192,17.754,18.099,241702,0
2011-05-26,18.024,18.254,18.009,18.169,179363,0
2011-05-27,18.206,18.479,18.206,18.339,111524,0
2011-05-31,18.532,18.61,18.31,18.602,299871,0
2011-06-01,18.603,18.782,17.693,17.718,329412,0
2011-06-02,17.848,17.864,17.648,17.756,196828,0
2011-06-03,17.648,17.812,17.47,17.507,282242,0
2011-06-06,17.507,17.771,17.156,17.648,320344,0
2011-06-07,17.87,17.888,17.64,17.64,222765,0
2011-06-08,17.648,17.958,17.64,17.678,277815,0
2011-06-09,17.812,17.812,17.571,17.702,201178,0
2011-06-10,17.693,17.827,17.413,17.545,291436,0
2011-06-13,17.678,17.864,17.516,17.795,230986,0
2011-06-14,17.98,18.3,17.779,18.075,260419,0
2011-06-15,17.936,18.12,17.879,18.006,355677,0
2011-06-16,18.004,18.36,17.884,18.296,215674,0
2011-06-17,18.247,18.875,18.247,18.377,456217,0
2011-06-20,18.377,18.736,18.365,18.587,203491,0
2011-06-21,18.822,18.845,18.549,18.645,207574,0
2011-06-22,18.628,18.753,18.417,18.549,263508,0
2011-06-23,18.371,18.628,18.161,18.385,350273,0
2011-06-24,18.526,18.572,18.184,18.247,694454,0
2011-06-27,18.176,18.836,18.176,18.704,215764,0
2011-06-28,18.806,18.814,18.526,18.689,150043,0
2011-06-29,18.829,18.939,18.494,18.899,249675,0
2011-06-30,19.002,19.217,18.867,19.028,175076,0
2011-07-01,19.163,19.601,19.163,19.429,251119,0
2011-07-05,19.435,19.435,19.032,19.304,209641,0
2011-07-06,19.196,19.377,19.054,19.172,238858,0
2011-07-07,19.333,19.521,19.157,19.28,247286,0
2011-07-08,19.032,19.24,18.983,19.163,206714,0
2011-07-11,18.836,19.049,18.392,18.628,214644,0
2011-07-12,18.58,18.999,18.471,18.765,152655,0
2011-07-13,18.853,19.1,18.806,19.023,179809,0
2011-07-14,18.999,19.023,18.409,18.645,225624,0
2011-07-15,18.882,18.899,18.286,18.385,320677,0
2011-07-18,18.277,18.433,18.021,18.168,171708,0
2011-07-19,18.343,18.579,18.09,18.406,290129,0
2011-07-20,18.534,19.007,18.479,18.999,275773,0
2011-07-21,19.1,19.558,18.991,19.412,288593,0
2011-07-22,19.475,19.529,19.14,19.397,218345,0
2011-07-25,19.063,19.373,18.829,19.231,374265,0
2011-07-26,19.315,19.377,18.959,19.013,208796,0
2011-07-27,19.023,19.092,18.23,18.502,1084338,0
2011-07-28,18.477,18.682,18.208,18.375,246544,0
2011-07-29,18.2,18.564,18.082,18.548,278552,0
2011-08-01,18.596,18.719,18.331,18.587,244471,0
2011-08-02,18.564,18.651,18.058,18.082,235772,0
2011-08-03,18.114,18.665,17.966,18.526,362586,0
2011-08-04,18.343,18.541,17.831,17.831,439462,0
2011-08-05,17.848,18.293,17.507,17.617,409822,0
2011-08-08,17.305,17.795,16.133,16.154,634226,0
2011-08-09,16.604,17.507,15.703,17.507,565266,0
2011-08-10,17.454,17.454,15.837,15.866,555129,0
2011-08-11,15.991,16.972,15.618,16.76,484909,0
2011-08-12,16.777,17.429,15.937,16.115,421721,0
2011-08-15,16.57,16.809,16.258,16.801,305959,0
2011-08-16,16.597,16.745,16.292,16.426,267762,0
2011-08-17,16.496,16.854,16.451,16.583,229117,0
2011-08-18,16.25,16.308,15.548,15.695,603876,0
2011-08-19,15.361,15.937,15.227,15.266,412912,0
2011-08-22,15.837,15.922,15.114,15.432,342676,0
2011-08-23,15.456,16.417,15.221,16.35,431183,0
2011-08-24,16.481,17.149,16.341,16.877,291051,0
2011-08-25,17.134,17.678,16.292,16.411,362223,0
2011-08-26,16.402,16.732,15.858,16.512,302814,0
2011-08-29,16.809,17.678,16.714,17.64,360971,0
2011-08-30,17.554,17.798,17.199,17.634,281705,0
2011-08-31,17.694,17.817,17.31,17.474,830686,0
2011-09-01,17.594,17.679,16.681,16.844,495345,0
2011-09-02,16.684,16.706,15.924,16.053,362808,0
2011-09-06,15.472,16.048,15.243,15.967,411908,0
2011-09-07,16.229,17.515,16.056,17.215,456347,0
2011-09-08,17.01,17.341,16.402,16.535,320023,0
2011-09-09,16.432,16.605,15.835,15.991,304498,0
2011-09-12,15.771,16.613,15.771,16.402,334485,0
2011-09-13,16.441,17.026,16.417,16.687,406826,0
2011-09-14,16.844,17.309,16.41,17.08,399480,0
2011-09-15,17.294,17.341,16.717,17.222,489830,0
2011-09-16,17.269,17.316,16.774,16.978,742837,0
2011-09-19,16.946,16.946,16.347,16.496,315908,0
2011-09-20,16.663,16.86,16.285,16.371,351486,0
2011-09-21,16.277,16.41,15.393,15.464,546515,0
2011-09-22,14.815,15.582,14.815,15.511,550119,0
2011-09-23,15.575,15.967,15.251,15.558,480882,0
2011-09-26,15.511,16.277,15.472,16.254,361745,0
2011-09-27,16.605,16.844,16.15,16.246,353619,0
2011-09-28,16.15,16.518,15.464,15.477,367165,0
2011-09-29,15.652,16.33,15.527,16.306,283732,0
2011-09-30,15.982,16.521,15.821,15.853,380575,0
2011-10-03,15.974,16.323,15.251,15.329,545139,0
2011-10-04,15.108,16.605,15.036,16.544,664192,0
2011-10-05,16.544,16.963,16.254,16.865,401176,0
2011-10-06,16.681,17.388,16.424,17.309,369620,0
2011-10-07,17.411,17.426,16.487,16.585,217758,0
2011-10-10,16.844,17.411,16.585,17.35,316579,0
2011-10-11,17.35,17.657,17.073,17.411,274938,0
2011-10-12,17.426,18.249,17.426,17.902,371174,0
2011-10-13,17.744,17.884,17.035,17.294,244015,0
2011-10-14,17.24,17.594,16.836,17.403,273366,0
2011-10-17,17.175,17.49,16.932,16.993,342720,0
2011-10-18,17.128,18.541,16.993,18.352,524940,0
2011-10-19,18.058,18.492,17.87,18.303,401940,0
2011-10-20,18.318,18.755,17.758,18.747,383294,0
2011-10-21,19.131,19.291,18.556,19.232,1263476,0
2011-10-24,19.232,19.958,19.078,19.621,519701,0
2011-10-25,19.57,19.618,17.998,18.015,708490,0
2011-10-26,18.36,18.865,17.927,18.532,492666,0
2011-10-27,19.157,19.353,18.689,18.942,789247,0
2011-10-28,18.8,19.336,18.747,19.258,530616,0
2011-10-31,18.893,19.314,18.555,18.732,442937,0
2011-11-01,18.117,18.604,17.671,17.782,460790,0
2011-11-02,18.106,18.689,18.004,18.645,307133,0
2011-11-03,18.892,19.163,18.263,18.994,301384,0
2011-11-04,18.732,19.019,18.5,18.804,127618,0
2011-11-07,18.768,19.115,18.516,19.086,183221,0
2011-11-08,19.086,19.549,18.87,19.438,327635,0
2011-11-09,18.882,19.052,18.237,18.268,340500,0
2011-11-10,18.367,19.077,18.351,18.621,266958,0
2011-11-11,18.761,19.282,18.761,19.047,254021,0
2011-11-14,18.903,19.069,18.454,18.761,377464,0
2011-11-15,18.579,19.291,18.492,19.115,504617,0
2011-11-16,19.106,19.541,18.87,18.997,459851,0
2011-11-17,18.997,19.401,18.602,18.738,577499,0
2011-11-18,18.835,19.283,18.612,19.224,363779,0
2011-11-21,18.808,18.975,18.31,18.637,346286,0
2011-11-22,18.579,19.636,18.579,19.446,618627,0
2011-11-23,19.204,19.291,18.808,18.87,544336,0
2011-11-25,18.882,19.224,18.639,18.771,334537,0
2011-11-28,19.004,19.432,18.997,19.377,796855,0
2011-11-29,19.292,19.775,19.114,19.449,333316,0
2011-11-30,20.068,21.165,19.645,21.083,884137,0
2011-12-01,20.856,21.805,20.839,21.42,585793,0
2011-12-02,22.083,22.768,21.849,22.042,1093880,0
2011-12-05,22.274,22.56,22.101,22.291,560855,0
2011-12-06,22.265,22.402,21.875,22.035,595710,0
2011-12-07,21.788,22.576,21.252,22.242,7111397,0
2011-12-08,21.925,22.162,21.382,21.533,543160,0
2011-12-09,21.662,22.619,21.635,22.315,503759,0
2011-12-12,22.315,22.362,21.724,22.347,362381,0
2011-12-13,22.61,22.73,21.772,21.947,416989,0
2011-12-14,21.916,22.331,21.708,21.892,372896,0
2011-12-15,22.347,22.568,21.813,22.434,338102,0
2011-12-16,22.992,23.136,22.013,22.11,1207459,0
2011-12-19,22.347,22.849,21.738,21.866,505585,0
2011-12-20,22.425,22.856,22.187,22.394,509607,0
2011-12-21,21.279,22.762,21.279,22.745,505647,0
2011-12-22,22.833,23.086,22.602,22.706,455600,0
2011-12-23,22.88,22.976,22.681,22.842,293812,0
2011-12-27,22.842,23.12,22.664,23.103,351368,0
2011-12-28,23.128,23.136,22.482,22.681,597184,0
2011-12-29,22.801,23.368,22.619,23.311,610673,0
2011-12-30,23.058,23.301,22.522,22.554,426367,0
2012-01-03,23.385,23.503,22.976,23.144,431557,0
2012-01-04,23.128,23.224,22.61,23.112,309429,0
2012-01-05,22.967,23.534,22.545,23.353,390585,0
2012-01-06,23.293,23.399,22.92,23.231,202179,0
2012-01-09,23.335,23.525,23.009,23.421,385077,0
2012-01-10,23.542,23.681,23.265,23.301,527858,0
2012-01-11,23.319,23.534,23.064,23.497,384816,0
2012-01-12,23.511,23.672,23.08,23.399,186198,0
2012-01-13,23.311,23.311,22.785,23.12,340740,0
2012-01-17,23.266,23.563,22.829,22.845,396245,0
2012-01-18,22.833,23.377,22.722,23.311,301181,0
2012-01-19,23.439,23.456,23.009,23.103,213888,0
2012-01-20,23.103,23.335,22.959,23.239,306319,0
2012-01-23,23.293,23.517,22.976,23.136,199095,0
2012-01-24,23.439,23.525,22.865,23.407,208913,0
2012-01-25,23.414,23.525,23.064,23.103,374135,0
2012-01-26,23.112,23.525,21.954,22.706,376133,0
2012-01-27,22.347,22.738,22.228,22.482,245858,0
2012-01-30,22.265,22.522,21.9,22.101,273709,0
2012-01-31,22.183,22.352,21.83,22.24,641429,0
2012-02-01,22.482,22.889,22.339,22.818,408588,0
2012-02-02,22.793,23.032,22.457,22.793,269545,0
2012-02-03,23.256,23.517,23.169,23.327,346641,0
2012-02-06,23.319,23.448,23.001,23.103,236832,0
2012-02-07,23.078,23.475,22.885,23.119,164519,0
2012-02-08,23.006,23.441,22.869,23.198,239202,0
2012-02-09,23.289,23.289,22.74,22.989,169583,0
2012-02-10,22.73,23.153,22.537,22.56,320504,0
2012-02-13,22.738,23.265,22.738,23.144,169730,0
2012-02-14,23.231,23.231,22.514,22.801,168390,0
2012-02-15,22.865,22.946,22.457,22.56,208543,0
2012-02-16,22.602,23.385,22.568,23.345,276124,0
2012-02-17,23.432,23.519,23.248,23.415,228040,0
2012-02-21,23.256,23.399,22.768,23.153,288397,0
2012-02-22,22.91,23.152,22.417,22.482,197965,0
2012-02-23,22.545,23.377,22.409,23.319,349678,0
2012-02-24,23.257,23.492,23.085,23.183,500814,0
2012-02-27,22.992,23.672,22.753,23.456,439560,0
2012-02-28,23.189,23.633,23.189,23.483,295862,0
2012-02-29,23.6,23.738,23.175,23.363,461476,0
2012-03-01,23.467,23.932,23.32,23.756,559010,0
2012-03-02,23.903,24.418,23.312,23.79,994998,0
2012-03-05,23.603,23.941,23.231,23.86,576699,0
2012-03-06,23.818,23.818,22.944,23.224,610825,0
2012-03-07,23.369,23.869,23.183,23.483,609590,0
2012-03-08,23.811,23.973,23.198,23.91,441986,0
2012-03-09,23.965,24.313,23.852,23.99,417896,0
2012-03-12,24.015,24.11,23.79,23.999,489509,0
2012-03-13,24.12,24.554,24.007,24.472,846734,0
2012-03-14,24.359,24.571,23.99,24.305,494484,0
2012-03-15,24.305,24.65,24.104,24.65,429677,0
2012-03-16,24.787,24.796,24.305,24.433,856052,0
2012-03-19,24.58,24.926,24.15,24.522,549581,0
2012-03-20,24.554,24.748,24.321,24.418,463929,0
2012-03-21,24.588,24.588,24.192,24.321,258301,0
2012-03-22,24.03,24.094,23.722,23.903,288674,0
2012-03-23,23.818,23.903,23.505,23.811,438632,0
2012-03-26,24.078,24.321,23.86,24.063,484316,0
2012-03-27,24.128,24.128,23.811,23.827,404354,0
2012-03-28,23.845,24.047,23.692,23.982,411408,0
2012-03-29,23.713,23.877,23.337,23.641,528984,0
2012-03-30,23.852,23.852,23.274,23.274,227930,0
2012-04-02,23.354,23.747,23.189,23.483,478738,0
2012-04-03,23.546,23.597,23.102,23.505,396525,0
2012-04-04,23.369,23.369,22.756,22.885,378881,0
2012-04-05,22.734,22.805,22.385,22.621,260507,0
2012-04-09,22.175,22.329,21.956,22.201,405598,0
2012-04-10,22.226,22.246,21.668,21.813,451310,0
2012-04-11,22.023,22.105,21.731,22.07,356474,0
2012-04-12,22.175,22.442,22.119,22.254,267843,0
2012-04-13,22.127,22.24,21.668,21.716,393928,0
2012-04-16,21.86,22.15,21.611,21.927,215524,0
2012-04-17,22.17,22.498,22.17,22.221,250917,0
2012-04-18,22.134,22.209,21.773,21.844,204651,0
2012-04-19,21.941,22.105,21.571,21.773,205627,0
2012-04-20,22.643,22.643,21.86,21.956,331220,0
2012-04-23,21.626,21.668,21.417,21.506,249869,0
2012-04-24,21.563,21.941,21.563,21.724,230611,0
2012-04-25,22.023,22.329,21.765,21.838,263553,0
2012-04-26,21.708,22.141,21.684,21.738,210531,0
2012-04-27,21.619,21.974,21.32,21.747,236272,0
2012-04-30,21.652,21.789,21.288,21.313,222758,0
2012-05-01,21.36,21.842,21.19,21.206,241838,0
2012-05-02,21.134,21.247,20.909,21.112,152144,0
2012-05-03,21.174,21.206,20.584,20.831,246007,0
2012-05-04,20.636,20.636,20.182,20.49,355664,0
2012-05-07,20.33,20.803,20.16,20.49,344417,0
2012-05-08,20.409,20.893,20.377,20.795,282634,0
2012-05-09,20.545,20.781,20.372,20.503,241561,0
2012-05-10,20.635,20.822,20.537,20.74,176890,0
2012-05-11,20.498,20.926,20.45,20.505,206813,0
2012-05-14,20.322,20.57,20.233,20.272,406488,0
2012-05-15,20.241,20.636,20.2,20.248,233402,0
2012-05-16,20.279,20.627,20.209,20.224,312573,0
2012-05-17,20.191,20.457,19.861,19.9,315968,0
2012-05-18,19.875,20.183,19.645,19.81,385252,0
2012-05-21,20.465,20.548,20.12,20.386,529049,0
2012-05-22,20.457,20.724,20.096,20.361,478122,0
2012-05-23,20.128,20.548,19.99,20.49,285506,0
2012-05-24,20.885,20.917,20.272,20.917,294449,0
2012-05-25,20.911,20.92,20.529,20.66,313193,0
2012-05-29,20.911,20.911,20.553,20.879,188849,0
2012-05-30,20.758,20.839,20.431,20.584,268970,0
2012-05-31,20.563,20.845,20.174,20.66,549704,0
2012-06-01,20.267,20.453,19.677,19.677,464027,0
2012-06-04,19.866,19.866,19.352,19.393,591903,0
2012-06-05,19.262,19.8,19.245,19.483,441606,0
2012-06-06,19.766,20.047,19.607,19.972,240359,0
2012-06-07,20.333,20.675,19.942,19.972,1155933,0
2012-06-08,20.022,20.462,19.774,20.372,332796,0
2012-06-11,20.625,20.625,19.998,20.013,356687,0
2012-06-12,20.086,20.347,19.889,20.258,205390,0
2012-06-13,20.211,20.609,20.104,20.183,171668,0
2012-06-14,20.226,20.545,20.096,20.347,187636,0
2012-06-15,20.47,20.652,20.25,20.635,620988,0
2012-06-18,20.569,20.675,20.404,20.553,183976,0
2012-06-19,20.577,21.147,20.487,21.042,362671,0
2012-06-20,21.026,21.566,21.026,21.395,365249,0
2012-06-21,21.378,21.62,20.929,21.101,354435,0
2012-06-22,21.23,21.647,21.018,21.508,391062,0
2012-06-25,21.174,21.313,21.026,21.198,223251,0
2012-06-26,21.254,21.458,20.945,21.343,190402,0
2012-06-27,21.417,21.786,21.206,21.734,204535,0
2012-06-28,21.5,21.5,20.758,21.139,570489,0
2012-06-29,21.638,21.647,21.058,21.139,539138,0
2012-07-02,21.566,21.566,20.766,21.254,545961,0
2012-07-03,21.304,21.36,20.895,21.335,160357,0
2012-07-05,21.36,21.36,20.945,21.009,278426,0
2012-07-06,20.773,20.839,20.584,20.675,369175,0
2012-07-09,20.616,20.724,20.25,20.364,412333,0
2012-07-10,20.545,20.584,19.954,20.06,752977,0
2012-07-11,20.152,20.333,19.915,20.06,503745,0
2012-07-12,19.933,20.022,19.783,19.947,556602,0
2012-07-13,19.98,20.29,19.65,19.925,707549,0
2012-07-16,19.637,19.933,19.334,19.532,752268,0
2012-07-17,19.72,19.85,18.999,19.607,1507429,0
2012-07-18,19.607,20.06,19.58,19.645,788446,0
2012-07-19,19.792,20.537,19.652,20.052,662228,0
2012-07-20,19.842,20.52,19.669,19.915,10570419,0
2012-07-23,19.621,19.81,19.483,19.705,590711,0
2012-07-24,19.819,19.842,19.572,19.713,380699,0
2012-07-25,19.866,19.866,19.475,19.507,424584,0
2012-07-26,19.736,19.827,19.181,19.219,415713,0
2012-07-27,19.418,19.728,19.223,19.483,428522,0
2012-07-30,19.358,19.532,18.942,18.983,427968,0
2012-07-31,18.885,19.157,18.885,19.033,436800,0
2012-08-01,19.197,19.245,18.714,18.732,403639,0
2012-08-02,18.543,18.649,18.413,18.582,352693,0
2012-08-03,18.779,19.219,18.779,19.075,279476,0
2012-08-06,19.19,19.367,19.084,19.121,217223,0
2012-08-07,19.173,19.433,19.075,19.376,275968,0
2012-08-08,19.245,19.572,19.245,19.433,180802,0
2012-08-09,19.385,19.426,19.181,19.235,274010,0
2012-08-10,19.212,19.326,19.058,19.319,182941,0
2012-08-13,19.312,19.385,19.157,19.352,263052,0
2012-08-14,19.408,19.589,19.32,19.572,530140,0
2012-08-15,19.475,19.8,19.475,19.783,235314,0
2012-08-16,19.736,19.925,19.614,19.889,219454,0
2012-08-17,19.972,20.137,19.774,20.112,208218,0
2012-08-20,20.104,20.25,19.98,20.128,316686,0
2012-08-21,20.235,20.6,20.077,20.12,270257,0
2012-08-22,20.137,20.226,19.85,19.933,169614,0
2012-08-23,19.915,19.925,19.607,19.614,260685,0
2012-08-24,19.614,19.85,19.607,19.745,170698,0
2012-08-27,19.875,19.906,19.681,19.686,131883,0
2012-08-28,19.66,19.932,19.607,19.834,226015,0
2012-08-29,19.906,20.192,19.85,20.068,229340,0
2012-08-30,19.989,20.068,19.81,19.889,229703,0
2012-08-31,20.068,20.084,19.728,19.875,348799,0
2012-09-04,19.925,20.038,19.637,19.998,210425,0
2012-09-05,20.086,20.086,19.607,19.736,291648,0
2012-09-06,19.866,20.145,19.834,20.031,287748,0
2012-09-07,20.12,20.356,20.031,20.16,257449,0
2012-09-10,20.226,20.331,19.915,19.915,252007,0
2012-09-11,19.98,20.211,19.963,20.013,263593,0
2012-09-12,20.097,20.228,20.013,20.195,153286,0
2012-09-13,19.905,20.652,19.905,20.428,399997,0
2012-09-14,20.634,21.411,20.552,21.313,402347,0
2012-09-17,21.343,21.561,20.741,20.84,234489,0
2012-09-18,20.858,21.089,20.725,21.007,207222,0
2012-09-19,21.031,21.222,20.84,20.956,244405,0
2012-09-20,20.815,20.972,20.707,20.834,180977,0
2012-09-21,21.154,21.222,20.797,20.948,869916,0
2012-09-24,20.84,21.056,20.707,20.824,234230,0
2012-09-25,20.948,21.145,20.444,20.527,292643,0
2012-09-26,20.527,20.75,20.276,20.377,221008,0
2012-09-27,20.476,20.66,20.303,20.559,277816,0
2012-09-28,20.459,20.759,20.329,20.608,276744,0
2012-10-01,20.858,21.131,20.501,20.69,388206,0
2012-10-02,20.867,21.249,20.611,21.229,462128,0
2012-10-03,21.328,21.328,20.767,20.767,324372,0
2012-10-04,20.906,20.972,20.643,20.849,279243,0
2012-10-05,20.99,21.233,20.791,20.84,305527,0
2012-10-08,20.805,20.84,20.675,20.707,105588,0
2012-10-09,20.759,20.775,20.378,20.459,157255,0
2012-10-10,20.459,20.725,20.312,20.402,160822,0
2012-10-11,20.567,20.725,20.395,20.675,186443,0
2012-10-12,20.616,20.634,20.078,20.105,229249,0
2012-10-15,20.228,20.419,19.971,20.087,228734,0
2012-10-16,20.228,20.228,19.533,19.61,410658,0
2012-10-17,19.656,20.053,19.656,19.98,217449,0
2012-10-18,19.962,20.048,19.789,19.807,155206,0
2012-10-19,19.718,19.824,19.458,19.691,227826,0
2012-10-22,19.602,19.855,19.458,19.833,192371,0
2012-10-23,19.691,19.78,19.195,19.617,294781,0
2012-10-24,19.7,19.741,19.493,19.61,209970,0
2012-10-25,19.816,19.989,19.088,19.458,366797,0
2012-10-26,19.409,19.617,19.21,19.566,225422,0
2012-10-31,19.525,19.756,19.385,19.691,227027,0
2012-11-01,19.756,20.087,19.724,19.953,330157,0
2012-11-02,20.087,20.221,19.593,19.656,286313,0
2012-11-05,19.61,19.848,19.243,19.61,235829,0
2012-11-06,19.656,20.167,19.583,20.031,206572,0
2012-11-07,19.864,20.031,19.326,19.402,352319,0
2012-11-08,19.441,19.623,19.318,19.441,468780,0
2012-11-09,19.441,19.748,19.318,19.533,336440,0
2012-11-12,19.61,19.656,19.402,19.541,155797,0
2012-11-13,19.549,19.691,19.377,19.458,230813,0
2012-11-14,19.441,19.631,19.302,19.45,443924,0
2012-11-15,19.477,19.517,19.269,19.358,342988,0
2012-11-16,19.358,19.517,19.047,19.517,282109,0
2012-11-19,19.664,19.998,19.385,19.98,204316,0
2012-11-20,19.953,20.228,19.772,20.078,157460,0
2012-11-21,20.105,20.204,19.763,20.005,140424,0
2012-11-23,20.168,20.682,19.458,20.66,124831,0
2012-11-26,20.597,20.668,20.42,20.59,202837,0
2012-11-27,20.509,20.643,20.122,20.122,286746,0
2012-11-28,20.122,20.312,19.772,20.181,156197,0
2012-11-29,20.386,20.972,20.276,20.707,353022,0
2012-11-30,20.775,20.849,20.419,20.437,255771,0
2012-12-03,20.599,20.634,20.269,20.451,128436,0
2012-12-04,20.543,20.576,20.269,20.444,145541,0
2012-12-05,20.583,20.668,20.17,20.492,197877,0
2012-12-06,20.543,20.66,20.444,20.476,189697,0
2012-12-07,20.501,20.668,20.467,20.625,280554,0
2012-12-10,20.576,20.849,20.527,20.682,298299,0
2012-12-11,20.775,20.94,20.682,20.897,247403,0
2012-12-12,21.108,21.158,20.766,20.833,359248,0
2012-12-13,20.833,20.882,20.571,20.658,148627,0
2012-12-14,20.658,20.797,20.474,20.64,219968,0
2012-12-17,20.632,21.126,20.632,21.058,321077,0
2012-12-18,21.033,21.359,20.89,21.349,278372,0
2012-12-19,21.342,21.585,21.126,21.24,267490,0
2012-12-20,21.317,21.458,21.04,21.359,489341,0
2012-12-21,21.342,21.611,20.183,20.185,2731743,0
2012-12-24,20.146,20.337,19.928,20.228,337629,0
2012-12-26,20.33,20.604,20.245,20.555,477365,0
2012-12-27,20.496,20.586,19.9,20.245,364143,0
2012-12-28,20.129,20.321,20.01,20.137,183699,0
2012-12-31,20.212,20.422,19.977,20.388,266916,0
2013-01-02,20.797,21.377,20.773,21.292,825572,0
2013-01-03,21.409,21.593,21.268,21.534,343106,0
2013-01-04,21.258,21.734,21.258,21.544,182665,0
2013-01-07,21.377,21.711,21.148,21.249,174943,0
2013-01-08,21.285,21.342,21.023,21.249,199068,0
2013-01-09,21.377,21.425,21.04,21.158,190930,0
2013-01-10,21.218,21.341,20.991,21.224,204613,0
2013-01-11,21.268,21.292,20.788,21.158,316909,0
2013-01-14,21.183,21.333,20.991,21.317,206547,0
2013-01-15,21.268,21.486,21.175,21.451,314334,0
2013-01-16,21.468,21.601,21.342,21.443,171034,0
2013-01-17,21.402,21.626,21.333,21.544,217403,0
2013-01-18,21.593,21.743,21.302,21.486,179653,0
2013-01-22,21.553,21.653,21.359,21.476,346397,0
2013-01-23,21.526,21.727,21.509,21.534,174306,0
2013-01-24,21.509,21.837,21.443,21.669,235158,0
2013-01-25,21.778,21.778,21.434,21.611,283990,0
2013-01-28,21.601,21.86,21.534,21.653,243776,0
2013-01-29,21.795,21.953,21.458,21.634,389442,0
2013-01-30,21.795,21.837,20.882,21.058,1101139,0
2013-01-31,21.183,21.434,21.133,21.349,985370,0
2013-02-01,21.494,21.778,21.342,21.662,545713,0
2013-02-04,21.553,21.703,21.367,21.377,321943,0
2013-02-05,21.534,21.72,21.468,21.634,451436,0
2013-02-06,21.268,21.743,21.268,21.727,391133,0
2013-02-07,21.686,21.83,21.611,21.743,260675,0
2013-02-08,21.844,21.913,21.653,21.653,205935,0
2013-02-11,21.711,21.753,21.451,21.734,141479,0
2013-02-12,21.851,21.922,21.634,21.761,217446,0
2013-02-13,21.761,21.922,21.734,21.878,177412,0
2013-02-14,21.869,21.913,21.711,21.778,130122,0
2013-02-15,21.83,21.904,21.662,21.771,253109,0
2013-02-19,21.851,21.953,21.778,21.936,544455,0
2013-02-20,21.904,21.953,21.626,21.662,263695,0
2013-02-21,21.778,21.869,21.662,21.72,331353,0
2013-02-22,21.837,21.97,21.678,21.904,186807,0
2013-02-25,21.987,22.025,21.425,21.451,210920,0
2013-02-26,21.618,21.727,21.386,21.611,271861,0
2013-02-27,21.634,21.878,21.585,21.703,236989,0
2013-02-28,21.727,21.929,21.686,21.778,233597,0
2013-03-01,21.695,21.996,21.417,21.945,337856,0
2013-03-04,21.953,22.137,21.804,22.029,298415,0
2013-03-05,22.137,22.34,22.045,22.137,265751,0
2013-03-06,22.189,22.351,22.043,22.291,212774,0
2013-03-07,22.358,22.384,22.144,22.358,210266,0
2013-03-08,22.596,22.596,22.206,22.392,175264,0
2013-03-11,22.495,22.554,22.144,22.46,143968,0
2013-03-12,22.503,22.536,22.115,22.283,262173,0
2013-03-13,22.299,22.569,22.283,22.452,224765,0
2013-03-14,22.578,22.646,22.342,22.622,213978,0
2013-03-15,22.561,23.086,22.531,22.765,1422916,0
2013-03-18,22.351,22.79,22.199,22.425,394592,0
2013-03-19,22.527,22.527,22.128,22.351,274845,0
2013-03-20,22.503,22.655,22.401,22.569,301633,0
2013-03-21,22.569,22.587,22.216,22.255,257742,0
2013-03-22,22.376,22.52,22.325,22.452,218618,0
2013-03-25,22.587,22.63,22.255,22.486,174375,0
2013-03-26,22.646,22.686,22.392,22.486,160644,0
2013-03-27,22.304,22.63,22.304,22.435,268711,0
2013-03-28,22.495,22.63,22.418,22.554,214494,0
2013-04-01,22.748,22.748,22.097,22.418,463755,0
2013-04-02,22.569,22.605,22.351,22.46,260078,0
2013-04-03,22.477,22.477,22.043,22.043,210067,0
2013-04-04,22.012,22.079,21.833,22.069,194119,0
2013-04-05,21.723,21.919,21.62,21.892,182483,0
2013-04-08,22.036,22.052,21.68,22.043,167916,0
2013-04-09,22.153,22.199,21.847,21.847,155098,0
2013-04-10,22.02,22.206,21.934,22.153,228129,0
2013-04-11,22.115,22.126,21.857,21.952,180227,0
2013-04-12,21.902,21.927,21.706,21.738,148636,0
2013-04-15,21.833,21.833,20.859,20.987,351212,0
2013-04-16,21.105,21.198,20.968,21.105,329751,0
2013-04-17,21.019,21.324,20.774,21.037,371801,0
2013-04-18,21.037,21.181,20.825,21.037,368324,0
2013-04-19,21.037,21.376,20.85,21.358,256405,0
2013-04-22,21.332,21.386,21.078,21.231,316561,0
2013-04-23,21.425,21.628,21.315,21.58,187521,0
2013-04-24,21.604,21.646,21.468,21.586,231404,0
2013-04-25,21.723,21.857,21.275,21.487,240547,0
2013-04-26,21.402,21.562,21.069,21.137,209691,0
2013-04-29,21.189,21.256,21.015,21.137,319898,0
2013-04-30,21.172,21.468,21.053,21.451,271851,0
2013-05-01,21.417,21.468,20.73,20.748,470646,0
2013-05-02,20.867,21.308,20.74,21.078,177034,0
2013-05-03,21.386,21.628,21.295,21.367,141627,0
2013-05-06,21.394,21.782,21.394,21.706,154159,0
2013-05-07,21.706,22.043,21.68,22.036,224906,0
2013-05-08,22.036,22.052,21.857,21.927,162823,0
2013-05-09,21.952,22.036,21.827,21.833,108757,0
2013-05-10,21.847,22.003,21.827,21.959,122864,0
2013-05-13,21.865,22.122,21.841,21.927,131581,0
2013-05-14,21.875,22.246,21.833,22.24,221251,0
2013-05-15,22.153,22.596,22.115,22.554,183110,0
2013-05-16,22.443,22.614,22.283,22.443,138818,0
2013-05-17,22.63,22.638,22.377,22.503,268920,0
2013-05-20,22.477,22.527,22.377,22.477,219366,0
2013-05-21,22.544,22.554,22.409,22.452,152505,0
2013-05-22,22.536,22.587,21.865,21.985,228913,0
2013-05-23,21.847,21.977,21.723,21.91,155871,0
2013-05-24,21.875,21.959,21.73,21.943,133907,0
2013-05-28,22.24,22.486,22.028,22.264,209868,0
2013-05-29,22.122,22.358,21.927,22.122,125494,0
2013-05-30,22.255,22.409,22.043,22.333,122489,0
2013-05-31,22.254,22.428,22.022,22.045,134494,0
2013-06-03,22.052,22.486,21.875,22.486,301030,0
2013-06-04,22.435,22.63,21.959,22.052,272707,0
2013-06-05,22.052,22.189,21.613,21.613,220390,0
2013-06-06,21.604,21.827,21.332,21.791,254244,0
2013-06-07,22.036,22.036,21.689,21.943,145647,0
2013-06-10,22.036,22.206,21.884,22.052,204757,0
2013-06-11,21.857,22.115,21.773,21.91,179371,0
2013-06-12,22.131,22.268,21.755,21.772,182035,0
2013-06-13,21.721,22.029,21.696,21.987,173806,0
2013-06-14,22.071,22.21,21.446,21.497,165369,0
2013-06-17,21.686,22.021,21.514,21.735,124288,0
2013-06-18,21.798,22.203,21.712,22.064,164752,0
2013-06-19,22.115,22.125,21.745,21.892,100007,0
2013-06-20,21.624,22.124,21.497,21.84,254633,0
2013-06-21,21.84,22.774,21.798,22.56,1557551,0
2013-06-24,22.398,22.548,22.183,22.278,351638,0
2013-06-25,22.441,22.75,22.166,22.717,230918,0
2013-06-26,22.989,22.989,22.26,22.278,175688,0
2013-06-27,22.526,22.904,22.33,22.759,282851,0
2013-06-28,22.845,22.9,22.553,22.688,606069,0
2013-07-01,22.638,23.204,22.339,23.127,407331,0
2013-07-02,22.81,23.592,22.81,23.267,225190,0
2013-07-03,23.163,23.417,23.145,23.283,115061,0
2013-07-05,23.616,24.019,23.519,24.004,168482,0
2013-07-08,24.019,24.216,23.78,23.78,237735,0
2013-07-09,23.985,23.985,23.584,23.909,184807,0
2013-07-10,23.932,24.036,23.616,23.71,163262,0
2013-07-11,23.985,23.985,23.213,23.238,244878,0
2013-07-12,23.29,23.694,23.29,23.659,216320,0
2013-07-15,23.607,24.072,23.403,23.942,148488,0
2013-07-16,24.028,24.072,23.435,23.829,144892,0
2013-07-17,23.893,24.184,23.813,23.932,230538,0
2013-07-18,24.045,24.645,23.96,24.37,269201,0
2013-07-19,24.439,24.662,24.156,24.526,147159,0
2013-07-22,24.329,24.854,24.165,24.509,204415,0
2013-07-23,24.533,24.947,24.321,24.929,228187,0
2013-07-24,24.98,25.215,24.92,25.127,329145,0
2013-07-25,25.127,25.127,24.37,24.517,325122,0
2013-07-26,24.448,24.845,24.249,24.681,153295,0
2013-07-29,24.697,24.724,24.277,24.277,147332,0
2013-07-30,24.321,24.714,24.226,24.37,188519,0
2013-07-31,24.533,24.957,24.072,24.296,231404,0
2013-08-01,24.466,24.764,24.399,24.662,176880,0
2013-08-02,24.541,24.724,24.312,24.697,221567,0
2013-08-05,24.629,24.875,24.596,24.875,141611,0
2013-08-06,24.734,24.862,24.37,24.491,145409,0
2013-08-07,24.482,24.541,24.277,24.491,134074,0
2013-08-08,24.662,24.734,24.482,24.69,109672,0
2013-08-09,24.662,24.854,24.541,24.741,188153,0
2013-08-12,24.629,24.862,24.533,24.69,203487,0
2013-08-13,24.749,24.774,24.491,24.741,131020,0
2013-08-14,24.749,24.774,24.587,24.662,121898,0
2013-08-15,24.458,24.606,24.287,24.431,171964,0
2013-08-16,24.329,24.697,24.304,24.473,136761,0
2013-08-19,24.458,24.473,24.258,24.287,137604,0
2013-08-20,24.277,24.749,24.216,24.681,103761,0
2013-08-21,24.662,24.764,24.466,24.61,170679,0
2013-08-22,24.652,25.092,24.578,24.885,138157,0
2013-08-23,24.862,25.057,24.527,24.808,89413,0
2013-08-26,24.791,24.938,24.61,24.662,118018,0
2013-08-27,24.448,24.69,23.874,23.932,247102,0
2013-08-28,23.902,24.054,23.763,23.79,158075,0
2013-08-29,23.819,24.337,23.819,24.139,138988,0
2013-08-30,24.106,24.165,23.703,23.819,148512,0
2013-09-03,24.083,24.369,23.488,24.137,168827,0
2013-09-04,24.191,24.448,23.919,24.103,144963,0
2013-09-05,24.182,24.408,24.111,24.276,151729,0
2013-09-06,24.44,24.44,23.782,24.182,132700,0
2013-09-09,24.234,24.645,24.063,24.596,128373,0
2013-09-10,24.795,25.248,24.665,25.211,194073,0
2013-09-11,25.272,25.445,24.935,24.962,179192,0
2013-09-12,25.064,25.332,24.969,25.167,183477,0
2013-09-13,25.272,25.299,24.986,25.081,193487,0
2013-09-16,25.316,25.49,25.064,25.126,253406,0
2013-09-17,25.073,25.22,24.858,25.056,212527,0
2013-09-18,25.126,25.316,24.656,24.665,214303,0
2013-09-19,24.751,24.954,23.981,24.24,196560,0
2013-09-20,24.361,24.916,24.182,24.803,542300,0
2013-09-23,24.728,25.117,24.483,25.09,150069,0
2013-09-24,25.081,25.506,24.872,25.361,181666,0
2013-09-25,25.299,25.532,25.04,25.248,196425,0
2013-09-26,25.248,25.532,24.881,25.04,135873,0
2013-09-27,24.954,25.195,24.803,24.866,72781,0
2013-09-30,24.665,25.143,24.613,25.126,198966,0
2013-10-01,25.03,25.609,24.954,25.609,299773,0
2013-10-02,25.506,25.506,25.081,25.16,146947,0
2013-10-03,25.143,25.177,24.684,24.89,124223,0
2013-10-04,24.831,25.002,24.622,24.935,95733,0
2013-10-07,24.759,25.04,24.502,24.534,123302,0
2013-10-08,24.483,24.552,24.328,24.431,168734,0
2013-10-09,24.474,24.737,24.431,24.656,117302,0
2013-10-10,24.916,25.263,24.728,25.152,130917,0
2013-10-11,25.012,25.862,24.986,25.827,159980,0
2013-10-14,25.722,25.922,25.49,25.871,170132,0
2013-10-15,25.689,25.8,25.377,25.559,277975,0
2013-10-16,25.673,25.968,25.664,25.791,129645,0
2013-10-17,25.6,25.889,25.532,25.88,153238,0
2013-10-18,26.008,26.306,25.578,25.895,327801,0
2013-10-21,25.984,26.176,25.645,25.905,173120,0
2013-10-22,26.096,26.131,25.791,26.052,186856,0
2013-10-23,25.949,26.288,25.922,26.139,174628,0
2013-10-24,26.114,26.391,26.071,26.121,105423,0
2013-10-25,26.225,26.225,25.871,26.183,211885,0
2013-10-28,26.008,26.32,25.931,26.234,199889,0
2013-10-29,26.217,26.4,25.939,26.262,175780,0
2013-10-30,26.366,26.53,26.192,26.311,154443,0
2013-10-31,26.253,26.356,25.645,25.645,205475,0
2013-11-01,25.6,25.895,25.177,25.524,212117,0
2013-11-04,25.455,25.664,25.211,25.664,227454,0
2013-11-05,25.609,25.791,25.229,25.689,116147,0
2013-11-06,25.905,25.914,25.6,25.846,197927,0
2013-11-07,25.895,25.993,25.49,25.645,138757,0
2013-11-08,25.767,26.868,25.722,26.695,282588,0
2013-11-11,26.727,26.763,26.356,26.356,110155,0
2013-11-12,26.356,26.53,26.061,26.306,139680,0
2013-11-13,26.121,26.6,26.096,26.6,122607,0
2013-11-14,26.616,26.72,26.486,26.634,99080,0
2013-11-15,26.609,26.686,26.201,26.356,168976,0
2013-11-18,26.4,26.737,26.104,26.366,196870,0
2013-11-19,26.329,26.703,26.157,26.346,126762,0
2013-11-20,26.53,26.703,26.166,26.356,226881,0
2013-11-21,26.008,26.997,26.008,26.997,217190,0
2013-11-22,27.094,27.273,26.937,27.249,230453,0
2013-11-25,27.319,27.898,27.243,27.5,208424,0
2013-11-26,27.553,27.875,27.472,27.762,173693,0
2013-11-27,27.868,28.212,27.666,28.057,180049,0
2013-11-29,28.238,28.359,27.97,28.134,92951,0
2013-12-02,28.153,28.194,27.666,27.812,373247,0
2013-12-03,27.858,28.219,27.273,27.587,245794,0
2013-12-04,27.519,28.048,27.301,27.673,147291,0
2013-12-05,27.708,27.848,27.347,27.64,101387,0
2013-12-06,28.02,28.247,27.848,27.916,164625,0
2013-12-09,27.943,28.048,27.596,27.787,127801,0
2013-12-10,27.755,27.82,27.266,27.291,218074,0
2013-12-11,27.426,27.546,26.951,27.243,251974,0
2013-12-12,27.177,27.591,27.083,27.371,187694,0
2013-12-13,27.452,27.493,27.145,27.432,255801,0
2013-12-16,27.529,27.529,27.092,27.493,311798,0
2013-12-17,27.452,27.582,27.064,27.273,174110,0
2013-12-18,27.311,27.783,27.064,27.767,253914,0
2013-12-19,27.767,27.767,27.371,27.469,155927,0
2013-12-20,27.573,27.978,27.311,27.73,892010,0
2013-12-23,27.914,28.177,27.818,28.089,401137,0
2013-12-24,28.106,28.37,28.018,28.134,93461,0
2013-12-26,28.047,28.161,27.844,27.854,206055,0
2013-12-27,27.968,28.089,27.653,27.932,142827,0
2013-12-30,27.984,27.984,27.677,27.695,215210,0
2013-12-31,27.695,27.864,27.452,27.546,222630,0
2014-01-02,27.653,27.653,27.022,27.205,350283,0
2014-01-03,27.243,27.459,27.214,27.257,127513,0
2014-01-06,27.355,27.387,26.723,26.749,216123,0
2014-01-07,26.785,27.083,26.705,26.926,140087,0
2014-01-08,26.96,26.977,26.47,26.636,275720,0
2014-01-09,26.672,26.835,26.328,26.46,260545,0
2014-01-10,26.531,26.531,26.067,26.432,178446,0
2014-01-13,26.277,26.41,25.899,26.076,197027,0
2014-01-14,26.118,26.277,25.839,25.988,224001,0
2014-01-15,26.242,26.251,25.963,26.04,235191,0
2014-01-16,26.058,26.154,25.811,26.092,162464,0
2014-01-17,26.058,26.31,25.997,26.232,149987,0
2014-01-21,26.277,26.749,26.259,26.487,246834,0
2014-01-22,26.514,26.863,26.497,26.583,143624,0
2014-01-23,26.497,26.672,25.935,26.214,221489,0
2014-01-24,26.076,26.286,25.769,25.963,334861,0
2014-01-27,26.127,26.355,25.811,25.83,508054,0
2014-01-28,25.98,26.214,25.821,26.181,353471,0
2014-01-29,25.997,26.092,25.609,25.665,445720,0
2014-01-30,25.76,26.384,25.489,26.384,436701,0
2014-01-31,26.013,26.672,25.849,26.181,2501492,0
2014-02-03,26.242,26.535,24.728,25.578,1493320,0
2014-02-04,25.629,26.118,25.287,25.6,601726,0
2014-02-05,25.269,25.778,25.269,25.55,513631,0
2014-02-06,25.673,25.821,25.523,25.76,449936,0
2014-02-07,25.811,26.214,25.752,26.022,502676,0
2014-02-10,26.11,26.223,25.724,25.925,526699,0
2014-02-11,25.935,26.304,25.858,26.11,474045,0
2014-02-12,26.163,26.538,25.883,25.963,410801,0
2014-02-13,25.83,26.086,25.717,25.917,351166,0
2014-02-14,25.917,26.101,25.786,25.988,379349,0
2014-02-18,25.839,26.058,25.752,26.058,483705,0
2014-02-19,25.997,26.048,24.928,25.025,470381,0
2014-02-20,24.998,25.244,24.842,24.947,379335,0
2014-02-21,25.111,25.111,24.737,24.9,546848,0
2014-02-24,24.9,25.514,24.9,25.304,343421,0
2014-02-25,25.419,25.463,25.156,25.304,246173,0
2014-02-26,25.26,25.76,25.26,25.585,273456,0
2014-02-27,25.585,25.811,25.26,25.778,341821,0
2014-02-28,25.883,26.181,25.679,25.779,444492,0
2014-03-03,25.559,25.673,25.226,25.392,702559,0
2014-03-04,25.665,26.479,25.54,26.286,613979,0
2014-03-05,26.295,26.378,26.14,26.286,192888,0
2014-03-06,26.31,26.521,26.186,26.259,257899,0
2014-03-07,26.479,26.609,26.365,26.531,323787,0
2014-03-10,26.557,26.803,26.365,26.548,267620,0
2014-03-11,26.538,26.749,26.173,26.715,521587,0
2014-03-12,26.698,27.112,26.459,26.865,586400,0
2014-03-13,26.987,27.288,26.645,27.016,680775,0
2014-03-14,26.873,27.336,26.73,27.254,489469,0
2014-03-17,27.288,27.82,27.254,27.626,490406,0
2014-03-18,27.626,27.688,27.326,27.451,367174,0
2014-03-19,27.476,27.635,27.141,27.394,314022,0
2014-03-20,27.354,27.988,27.239,27.858,325279,0
2014-03-21,27.964,28.397,27.752,27.973,1700076,0
2014-03-24,27.937,28.221,27.761,27.794,392451,0
2014-03-25,27.937,28.014,27.476,27.538,331582,0
2014-03-26,27.776,27.776,27.103,27.156,393028,0
2014-03-27,27.183,27.183,26.476,26.519,249123,0
2014-03-28,26.494,26.873,26.324,26.503,333393,0
2014-03-31,26.387,27.112,26.38,27.103,350080,0
2014-04-01,27.308,27.742,26.749,27.617,533212,0
2014-04-02,27.732,27.732,27.396,27.609,228192,0
2014-04-03,27.556,27.635,27.248,27.529,333269,0
2014-04-04,27.786,27.875,26.963,27.192,630842,0
2014-04-07,27.183,27.424,26.582,27.068,422120,0
2014-04-08,27.042,27.317,26.836,27.077,578506,0
2014-04-09,27.077,27.183,26.582,26.786,437754,0
2014-04-10,26.74,26.889,26.282,26.439,674078,0
2014-04-11,26.166,26.555,25.865,26.324,387138,0
2014-04-14,26.397,26.786,25.964,26.282,295371,0
2014-04-15,26.264,26.439,25.759,26.282,380191,0
2014-04-16,26.519,26.519,26.218,26.387,441029,0
2014-04-17,26.333,26.846,26.274,26.846,401895,0
2014-04-21,26.963,27.103,26.609,26.881,390244,0
2014-04-22,26.978,27.308,26.689,26.881,307864,0
2014-04-23,26.911,27.174,26.814,26.997,258894,0
2014-04-24,27.254,27.369,26.731,26.823,436423,0
2014-04-25,26.767,26.767,26.361,26.397,437890,0
2014-04-28,26.494,26.855,26.024,26.218,387226,0
2014-04-29,26.467,26.661,25.722,25.839,267215,0
2014-04-30,25.858,25.944,25.421,25.891,405897,0
2014-05-01,25.802,25.936,25.301,25.626,408257,0
2014-05-02,25.671,26.227,25.636,25.722,264090,0
2014-05-05,25.511,25.751,25.228,25.501,234674,0
2014-05-06,25.493,25.626,25.103,25.218,285076,0
2014-05-07,25.237,25.671,24.955,25.653,307496,0
2014-05-08,25.688,25.954,25.421,25.468,230601,0
2014-05-09,25.378,25.998,25.228,25.972,282313,0
2014-05-12,26.113,26.609,25.922,26.564,317401,0
2014-05-13,26.591,26.609,26.12,26.13,369696,0
2014-05-14,26.245,26.245,25.528,25.671,552557,0
2014-05-15,25.536,25.688,24.963,25.616,369426,0
2014-05-16,25.546,25.742,25.299,25.565,324633,0
2014-05-19,25.565,26.069,25.52,26.042,248063,0
2014-05-20,25.839,26.042,25.671,25.874,426548,0
2014-05-21,25.926,26.255,25.874,26.033,315947,0
2014-05-22,26.014,26.264,25.926,26.184,215476,0
2014-05-23,26.166,26.361,25.944,26.342,194587,0
2014-05-27,26.342,26.936,26.257,26.936,258806,0
2014-05-28,26.881,26.944,26.6,26.846,238874,0
2014-05-29,26.936,27.103,26.786,26.865,211458,0
2014-05-30,26.954,27.166,26.723,26.823,190268,0
2014-06-02,26.74,27.229,26.555,27.087,260862,0
2014-06-03,26.963,27.317,26.92,27.103,281026,0
2014-06-04,27.051,27.229,26.881,27.007,268413,0
2014-06-05,26.944,27.891,26.881,27.761,294776,0
2014-06-06,27.617,28.352,27.617,28.227,285680,0
2014-06-09,28.131,28.741,27.883,28.724,197648,0
2014-06-10,28.708,28.708,28.298,28.477,285594,0
2014-06-11,28.117,28.413,27.285,28.137,254647,0
2014-06-12,28.01,28.316,27.877,28.244,234929,0
2014-06-13,28.396,28.762,28.039,28.127,374834,0
2014-06-16,28.057,28.327,27.788,27.992,185389,0
2014-06-17,27.912,28.646,27.912,28.546,303077,0
2014-06-18,28.628,28.789,28.234,28.662,190438,0
2014-06-19,28.691,28.691,28.244,28.458,152565,0
2014-06-20,28.604,29.058,28.324,28.933,1382151,0
2014-06-23,28.869,28.967,28.502,28.502,316698,0
2014-06-24,28.438,28.869,28.216,28.224,267468,0
2014-06-25,28.057,28.744,27.778,28.681,233369,0
2014-06-26,28.744,28.825,28.279,28.662,174814,0
2014-06-27,28.438,28.923,28.296,28.86,571883,0
2014-06-30,28.754,28.95,28.546,28.906,300763,0
2014-07-01,29.05,29.818,28.881,29.245,419607,0
2014-07-02,29.245,29.486,28.718,28.744,249533,0
2014-07-03,28.95,29.369,28.82,29.308,133359,0
2014-07-07,29.291,29.291,28.937,29.12,266041,0
2014-07-08,29.129,29.129,28.594,28.646,321960,0
2014-07-09,28.779,29.031,28.628,28.762,265086,0
2014-07-10,28.404,28.691,28.137,28.477,254295,0
2014-07-11,28.422,28.555,28.1,28.458,217669,0
2014-07-14,28.351,28.887,28.351,28.546,156951,0
2014-07-15,28.628,28.784,28.332,28.736,159339,0
2014-07-16,28.754,28.942,28.351,28.458,258084,0
2014-07-17,28.324,28.404,27.788,27.87,263555,0
2014-07-18,27.795,28.316,27.795,28.172,331899,0
2014-07-21,28.039,28.404,27.698,27.958,186320,0
2014-07-22,28.199,28.324,27.804,27.977,191642,0
2014-07-23,27.931,28.074,27.734,28.002,222541,0
2014-07-24,28.082,28.448,27.931,28.194,153490,0
2014-07-25,27.894,28.438,27.894,28.396,240406,0
2014-07-28,28.296,28.458,27.851,28.002,176581,0
2014-07-29,28.029,29.753,28.029,29.183,499340,0
2014-07-30,29.496,29.594,29.318,29.506,350310,0
2014-07-31,29.191,29.379,28.655,28.681,413977,0
2014-08-01,28.77,28.869,28.066,28.234,314640,0
2014-08-04,28.379,28.458,27.861,28.324,222226,0
2014-08-05,28.172,28.502,27.966,28.296,169777,0
2014-08-06,28.074,28.779,28.074,28.564,167305,0
2014-08-07,28.681,29.092,28.1,28.324,156930,0
2014-08-08,28.289,28.594,28.289,28.413,160980,0
2014-08-11,28.555,28.976,28.449,28.662,144608,0
2014-08-12,28.574,28.825,28.263,28.467,125509,0
2014-08-13,28.564,28.95,28.413,28.754,140724,0
2014-08-14,28.86,29.101,28.604,28.681,135609,0
2014-08-15,28.958,28.958,28.163,28.477,269275,0
2014-08-18,28.807,29.174,28.742,29.05,157295,0
2014-08-19,29.05,29.218,29.037,29.191,151918,0
2014-08-20,29.12,29.235,28.878,29.083,172407,0
2014-08-21,29.05,29.506,28.789,29.333,166590,0
2014-08-22,29.318,29.506,29.083,29.235,169757,0
2014-08-25,29.308,29.506,29.148,29.318,214713,0
2014-08-26,29.407,29.808,29.031,29.771,273503,0
2014-08-27,29.818,29.818,29.585,29.682,133883,0
2014-08-28,29.594,29.638,29.282,29.333,136795,0
2014-08-29,29.36,29.566,29.318,29.458,161180,0
2014-09-02,29.556,29.995,29.541,29.861,176658,0
2014-09-03,29.915,29.995,29.486,29.575,261976,0
2014-09-04,29.549,29.861,29.308,29.369,199087,0
2014-09-05,29.255,29.515,29.073,29.496,139976,0
2014-09-08,29.566,29.712,29.351,29.613,190168,0
2014-09-09,29.594,29.594,29.148,29.209,147469,0
2014-09-10,29.291,29.633,29.245,29.589,196844,0
2014-09-11,29.479,29.776,29.427,29.668,169475,0
2014-09-12,29.677,29.961,29.427,29.805,180754,0
2014-09-15,29.885,29.885,29.326,29.444,168267,0
2014-09-16,29.3,29.66,29.183,29.235,188699,0
2014-09-17,29.4,29.726,29.128,29.381,142268,0
2014-09-18,29.437,30.194,29.437,30.002,210994,0
2014-09-19,30.076,30.337,29.535,29.668,573158,0
2014-09-22,29.319,29.795,29.235,29.263,182008,0
2014-09-23,29.091,29.408,28.759,28.759,211402,0
2014-09-24,28.903,28.903,28.504,28.774,196475,0
2014-09-25,28.794,28.821,28.125,28.271,256529,0
2014-09-26,28.324,28.497,27.908,28.469,196081,0
2014-09-29,28.189,28.523,28.162,28.243,165338,0
2014-09-30,28.162,28.366,27.89,27.928,303508,0
2014-10-01,27.818,28.263,27.649,27.89,343532,0
2014-10-02,27.899,28.388,27.818,28.189,172992,0
2014-10-03,28.567,28.713,28.306,28.324,139019,0
2014-10-06,28.397,28.397,27.964,28.008,121742,0
2014-10-07,27.818,27.988,27.44,27.492,191383,0
2014-10-08,27.558,28.423,27.484,28.405,306744,0
2014-10-09,28.432,28.432,27.673,27.757,299618,0
2014-10-10,27.866,28.489,27.62,28.054,342071,0
2014-10-13,28.903,28.964,28.107,28.723,308009,0
2014-10-14,28.866,29.598,28.831,29.255,377653,0
2014-10-15,28.921,29.057,27.866,28.253,380869,0
2014-10-16,27.809,28.713,27.809,28.532,265511,0
2014-10-17,28.974,28.974,28.243,28.388,282141,0
2014-10-20,28.332,28.907,28.171,28.558,187268,0
2014-10-21,28.759,29.417,28.759,29.273,178176,0
2014-10-22,29.391,29.535,29.101,29.137,199868,0
2014-10-23,29.535,29.943,29.165,29.343,233088,0
2014-10-24,29.408,29.525,29.218,29.319,123637,0
2014-10-27,29.199,29.607,29.082,29.552,101835,0
2014-10-28,29.843,30.644,29.687,30.637,375663,0
2014-10-29,30.383,31.06,30.059,30.852,349937,0
2014-10-30,30.852,31.206,30.491,30.98,239196,0
2014-10-31,31.657,31.666,30.624,30.952,573223,0
2014-11-03,31.023,31.474,30.688,31.079,274571,0
2014-11-04,30.708,31.089,30.708,30.99,192100,0
2014-11-05,31.023,31.431,30.914,31.305,164525,0
2014-11-06,31.514,31.602,31.258,31.572,145787,0
2014-11-07,31.532,31.746,31.328,31.738,175804,0
2014-11-10,31.8,32.199,31.783,32.181,208501,0
2014-11-11,32.143,32.143,31.864,32.073,183411,0
2014-11-12,31.874,32.685,31.874,32.641,250594,0
2014-11-13,32.641,32.721,32.016,32.216,171094,0
2014-11-14,32.279,32.343,31.891,32.063,195697,0
2014-11-17,31.928,32.063,31.773,31.937,168469,0
2014-11-18,31.881,32.162,31.8,31.937,159890,0
2014-11-19,31.738,31.864,31.223,31.582,159445,0
2014-11-20,31.386,31.874,31.305,31.864,114677,0
2014-11-21,32.241,32.241,31.376,31.455,192485,0
2014-11-24,31.631,31.946,31.478,31.946,119236,0
2014-11-25,32.073,32.191,31.612,32.171,164692,0
2014-11-26,32.279,32.279,32.008,32.234,167271,0
2014-11-28,32.433,32.433,31.439,31.514,124077,0
2014-12-01,31.396,31.756,30.771,30.789,219563,0
2014-12-02,31.079,31.523,30.789,31.305,161767,0
2014-12-03,31.376,32.016,31.356,31.855,198417,0
2014-12-04,31.765,31.999,31.666,31.918,178169,0
2014-12-05,31.928,32.685,31.928,32.65,224941,0
2014-12-08,32.658,33.144,32.486,32.721,246251,0
2014-12-09,32.044,33.417,32.044,33.345,424458,0
2014-12-10,33.209,33.262,32.081,32.081,310193,0
2014-12-11,32.324,32.753,32.307,32.343,221713,0
2014-12-12,32.448,32.448,31.842,32.042,214561,0
2014-12-15,32.289,32.616,31.642,31.714,214129,0
2014-12-16,31.575,32.316,31.196,31.842,318801,0
2014-12-17,31.842,32.981,31.534,32.972,330611,0
2014-12-18,33.063,33.29,32.871,33.147,307906,0
2014-12-19,33.071,33.071,32.378,32.524,1657487,0
2014-12-22,32.653,33.336,32.453,33.327,309553,0
2014-12-23,33.509,33.7,33.226,33.536,191442,0
2014-12-24,33.399,33.595,32.962,33.371,133704,0
2014-12-26,33.618,33.845,33.39,33.746,168968,0
2014-12-29,33.826,34.509,33.682,34.319,298468,0
2014-12-30,34.174,34.609,33.909,34.129,314720,0
2014-12-31,34.228,34.464,34.101,34.11,437822,0
2015-01-02,34.482,34.482,33.152,33.709,427914,0
2015-01-05,33.271,33.409,32.562,32.598,410963,0
2015-01-06,32.716,32.816,31.724,31.795,380979,0
2015-01-07,32.17,32.453,31.914,32.35,292492,0
2015-01-08,32.653,33.371,32.461,33.243,488718,0
2015-01-09,33.353,33.353,32.598,32.653,328044,0
2015-01-12,32.853,32.853,32.298,32.424,334772,0
2015-01-13,32.643,33.31,32.298,32.725,472062,0
2015-01-14,32.19,33.043,31.761,32.105,374718,0
2015-01-15,31.969,32.207,31.296,31.506,404200,0
2015-01-16,31.397,32.225,31.177,32.198,454157,0
2015-01-20,32.198,32.378,31.406,31.625,604433,0
2015-01-21,31.724,31.878,31.13,31.267,630872,0
2015-01-22,31.605,33.327,31.324,33.243,651229,0
2015-01-23,33.191,33.436,32.579,32.972,430745,0
2015-01-26,33.126,33.336,32.17,33.336,548948,0
2015-01-27,32.781,33.008,32.24,32.417,536286,0
2015-01-28,32.707,32.924,31.387,31.516,522764,0
2015-01-29,31.486,33.436,31.186,31.733,775867,0
2015-01-30,31.357,31.724,30.285,30.794,4908089,0
2015-02-02,31.013,32.088,30.804,32.032,653828,0
2015-02-03,32.37,32.707,32.097,32.434,362395,0
2015-02-04,32.35,32.552,31.979,32.052,319410,0
2015-02-05,32.334,32.781,32.161,32.707,313452,0
2015-02-06,32.863,33.426,32.821,33.108,397133,0
2015-02-09,33.049,33.049,32.543,32.653,268734,0
2015-02-10,33.053,33.212,32.298,32.834,333360,0
2015-02-11,32.806,33.071,32.571,32.762,344128,0
2015-02-12,32.991,33.581,32.981,33.554,301147,0
2015-02-13,33.663,33.791,33.262,33.545,248539,0
2015-02-17,33.036,33.791,33.036,33.773,252511,0
2015-02-18,33.7,33.7,33.143,33.381,241028,0
2015-02-19,33.162,33.518,33.063,33.317,212713,0
2015-02-20,33.327,33.609,32.643,33.609,230629,0
2015-02-23,33.463,33.636,33.191,33.627,188614,0
2015-02-24,33.591,34.155,33.554,33.909,156285,0
2015-02-25,33.826,33.874,33.49,33.627,124235,0
2015-02-26,33.709,34.238,33.581,34.219,288774,0
2015-02-27,33.909,34.42,33.909,34.11,253839,0
2015-03-02,34.155,34.439,34.037,34.355,244727,0
2015-03-03,34.164,34.355,33.883,33.944,238581,0
2015-03-04,33.883,33.944,33.482,33.7,243521,0
2015-03-05,33.865,33.865,33.235,33.782,198287,0
2015-03-06,33.672,34.548,33.663,33.893,362537,0
2015-03-09,33.909,34.338,33.855,34.201,328829,0
2015-03-10,33.826,34.11,33.426,33.499,251977,0
2015-03-11,33.674,33.921,33.308,33.877,319983,0
2015-03-12,34.115,34.913,34.088,34.896,423379,0
2015-03-13,34.795,34.913,34.226,34.896,384306,0
2015-03-16,34.913,35.356,34.913,35.125,416522,0
2015-03-17,35.116,35.337,34.739,35.283,342076,0
2015-03-18,35.099,35.722,34.539,34.749,375166,0
2015-03-19,34.694,34.841,34.381,34.832,276774,0
2015-03-20,34.913,35.447,34.759,35.309,3209626,0
2015-03-23,35.328,35.447,34.676,34.822,302678,0
2015-03-24,34.639,35.199,34.491,34.685,349478,0
2015-03-25,34.685,35.062,34.078,34.106,374619,0
2015-03-26,33.948,34.409,33.71,34.198,347629,0
2015-03-27,34.226,34.226,33.82,34.078,237049,0
2015-03-30,34.235,34.778,34.134,34.548,258489,0
2015-03-31,34.548,34.639,34.244,34.529,316119,0
2015-04-01,34.455,34.61,34.015,34.455,378318,0
2015-04-02,34.39,34.803,34.309,34.519,318132,0
2015-04-06,34.125,34.539,33.785,34.235,382021,0
2015-04-07,34.198,34.558,34.088,34.317,238057,0
2015-04-08,34.244,34.491,34.058,34.216,266762,0
2015-04-09,33.968,34.152,33.61,34.097,221621,0
2015-04-10,34.207,34.317,33.838,34.226,257837,0
2015-04-13,34.015,34.668,34.015,34.639,319547,0
2015-04-14,34.639,34.639,34.015,34.188,233893,0
2015-04-15,34.317,34.73,34.125,34.539,332021,0
2015-04-16,34.455,34.721,34.05,34.558,230184,0
2015-04-17,34.134,34.519,33.858,34.058,287984,0
2015-04-20,34.097,34.639,34.068,34.438,196819,0
2015-04-21,34.575,34.803,34.39,34.464,239779,0
2015-04-22,34.649,34.822,34.198,34.749,262736,0
2015-04-23,34.649,35.099,34.345,34.86,307358,0
2015-04-24,34.896,34.896,34.471,34.582,259556,0
2015-04-27,34.629,35.014,34.068,34.438,317262,0
2015-04-28,34.244,35.53,34.125,35.292,463938,0
2015-04-29,35.052,35.999,34.922,35.283,539726,0
2015-04-30,35.162,35.53,34.336,34.529,2436334,0
2015-05-01,34.61,34.922,34.05,34.309,496626,0
2015-05-04,34.409,34.711,34.161,34.685,347300,0
2015-05-05,34.481,34.739,34.3,34.501,291795,0
2015-05-06,34.548,34.749,34.161,34.721,249954,0
2015-05-07,34.582,34.989,34.455,34.685,211965,0
2015-05-08,34.961,34.961,34.509,34.739,233238,0
2015-05-11,34.658,35.081,34.658,34.887,228233,0
2015-05-12,34.778,35.006,34.309,34.841,254148,0
2015-05-13,34.97,35.091,34.548,34.841,331411,0
2015-05-14,35.006,35.162,34.803,34.989,364497,0
2015-05-15,35.032,35.099,34.326,34.539,258613,0
2015-05-18,34.4,35.263,34.4,35.199,278355,0
2015-05-19,35.245,35.475,35.134,35.438,298986,0
2015-05-20,35.521,35.521,35.081,35.283,246844,0
2015-05-21,35.182,35.383,34.961,35.152,183066,0
2015-05-22,35.134,35.328,34.879,34.913,181323,0
2015-05-26,34.85,34.85,34.226,34.592,316267,0
2015-05-27,34.739,35.217,34.429,35.125,272748,0
2015-05-28,35.106,35.143,34.739,35.062,247740,0
2015-05-29,34.952,35.116,34.491,34.786,345888,0
2015-06-01,34.932,34.952,34.317,34.668,270231,0
2015-06-02,34.481,35.162,34.447,34.961,225139,0
2015-06-03,35.106,35.539,35.106,35.402,311603,0
2015-06-04,35.347,35.41,34.822,35.014,201131,0
2015-06-05,35.152,35.769,34.989,35.687,299195,0
2015-06-08,35.603,35.833,35.263,35.347,586309,0
2015-06-09,35.393,35.999,35.134,35.852,323466,0
2015-06-10,36.055,36.583,35.699,36.324,307369,0
2015-06-11,36.258,36.592,35.888,36.268,267477,0
2015-06-12,36.278,36.37,35.916,36.176,225821,0
2015-06-15,35.824,36.416,35.629,36.223,308184,0
2015-06-16,36.176,36.694,36.035,36.601,225175,0
2015-06-17,36.694,36.694,35.861,35.934,246439,0
2015-06-18,36.027,36.473,35.777,36.352,276987,0
2015-06-19,36.583,36.583,36.213,36.416,523318,0
2015-06-22,36.63,36.991,36.482,36.944,204880,0
2015-06-23,37.046,37.464,36.963,37.102,378468,0
2015-06-24,36.88,37.092,36.592,36.61,428649,0
2015-06-25,36.862,37.13,36.463,36.751,301167,0
2015-06-26,36.77,37.148,36.761,37.083,743959,0
2015-06-29,36.918,37.204,36.194,36.251,340242,0
2015-06-30,36.684,37.704,36.147,37.268,1372477,0
2015-07-01,37.49,39.465,37.49,38.854,1864322,0
2015-07-02,39.175,39.363,37.538,37.78,949379,0
2015-07-06,37.917,38.277,37.092,37.954,768136,0
2015-07-07,38.705,38.862,37.102,37.843,758746,0
2015-07-08,37.695,37.992,37.481,37.901,646377,0
2015-07-09,38.576,38.695,37.833,38.233,553867,0
2015-07-10,38.807,38.909,38.408,38.743,523318,0
2015-07-13,38.909,39.288,38.844,39.113,393999,0
2015-07-14,39.113,39.315,38.743,39.224,342075,0
2015-07-15,39.484,39.827,39.185,39.5,385690,0
2015-07-16,39.558,39.946,39.345,39.399,451427,0
2015-07-17,39.491,39.491,38.871,39.325,503997,0
2015-07-20,39.345,39.79,39.345,39.577,372088,0
2015-07-21,39.715,40.104,39.315,39.354,364423,0
2015-07-22,39.38,40.065,39.38,39.862,283788,0
2015-07-23,39.8,40.234,39.194,39.224,367985,0
2015-07-24,39.335,39.335,38.743,38.834,450347,0
2015-07-27,38.519,38.788,38.122,38.603,460711,0
2015-07-28,38.705,38.982,38.233,38.584,542316,0
2015-07-29,38.641,38.909,37.567,37.584,643137,0
2015-07-30,37.316,37.731,36.88,37.464,683508,0
2015-07-31,37.695,37.741,37.148,37.548,1509505,0
2015-08-03,37.548,37.917,37.417,37.862,351273,0
2015-08-04,37.944,38.317,37.862,37.983,258205,0
2015-08-05,38.084,38.576,37.649,37.944,325347,0
2015-08-06,37.881,38.186,37.538,37.722,259931,0
2015-08-07,37.63,37.833,36.703,37.111,429191,0
2015-08-10,37.316,37.78,37.083,37.49,402852,0
2015-08-11,37.277,37.584,36.787,37.056,247090,0
2015-08-12,36.898,36.927,36.092,36.453,265005,0
2015-08-13,36.362,36.944,36.242,36.538,349310,0
2015-08-14,36.407,36.963,36.407,36.963,209737,0
2015-08-17,36.684,37.326,36.286,36.872,324052,0
2015-08-18,36.963,37.214,36.65,36.751,254751,0
2015-08-19,36.65,36.712,36.203,36.251,230788,0
2015-08-20,36.055,36.055,35.416,35.694,398534,0
2015-08-21,34.972,36.009,34.888,35.629,481218,0
2015-08-24,34.342,35.101,33.889,33.951,584262,0
2015-08-25,34.591,35.055,33.305,33.35,606436,0
2015-08-26,33.915,34.277,33.489,34.277,360537,0
2015-08-27,34.6,34.694,34.129,34.462,452614,0
2015-08-28,34.193,34.657,34.183,34.444,328372,0
2015-08-31,34.193,34.749,34.101,34.667,341755,0
2015-09-01,34.092,34.444,33.285,33.443,386659,0
2015-09-02,33.787,34.009,33.462,33.899,269429,0
2015-09-03,33.915,34.257,33.804,34.036,260257,0
2015-09-04,33.544,34.175,33.517,33.693,239422,0
2015-09-08,34.165,34.556,33.941,34.406,246979,0
2015-09-09,34.845,34.855,34.181,34.209,348441,0
2015-09-10,34.107,34.796,34.042,34.688,193447,0
2015-09-11,34.426,34.807,34.359,34.696,206219,0
2015-09-14,34.696,34.929,34.567,34.659,201832,0
2015-09-15,34.874,35.173,34.696,35.041,163305,0
2015-09-16,34.939,35.051,34.669,34.977,271819,0
2015-09-17,35.031,35.472,34.024,34.136,409782,0
2015-09-18,33.536,33.826,33.265,33.612,943017,0
2015-09-21,33.919,34.276,33.622,34.098,209965,0
2015-09-22,33.687,34.219,33.687,33.911,214243,0
2015-09-23,34.059,34.321,33.826,34.079,179920,0
2015-09-24,33.771,34.48,33.753,34.454,255053,0
2015-09-25,34.837,35.341,34.63,34.911,366098,0
2015-09-28,34.892,35.126,34.508,34.807,386443,0
2015-09-29,34.865,35.192,34.63,34.742,298359,0
2015-09-30,35.031,35.537,34.696,35.499,509606,0
2015-10-01,35.845,35.855,34.732,35.368,497941,0
2015-10-02,34.911,35.08,33.434,34.538,475791,0
2015-10-05,34.827,35.556,34.069,35.556,309586,0
2015-10-06,35.443,35.547,35.013,35.219,372841,0
2015-10-07,35.388,35.995,35.192,35.938,290867,0
2015-10-08,35.752,36.519,35.752,36.519,664136,0
2015-10-09,36.472,37.004,36.089,36.201,401629,0
2015-10-12,36.098,36.743,35.864,36.713,252677,0
2015-10-13,36.444,36.845,36.05,36.07,299000,0
2015-10-14,35.958,36.21,34.892,34.977,252235,0
2015-10-15,35.238,35.584,34.929,35.575,302318,0
2015-10-16,35.714,35.901,35.388,35.771,253412,0
2015-10-19,35.537,36.04,35.443,35.714,285244,0
2015-10-20,35.864,36.481,35.714,36.36,128321,0
2015-10-21,36.519,36.631,35.668,35.696,229440,0
2015-10-22,35.968,36.799,35.864,36.489,255552,0
2015-10-23,36.723,37.051,36.406,36.967,415861,0
2015-10-26,37.013,37.405,36.753,36.911,400128,0
2015-10-27,36.911,37.376,36.651,36.948,424101,0
2015-10-28,37.004,38.162,36.651,38.153,502542,0
2015-10-29,38.005,38.92,37.752,38.444,482209,0
2015-10-30,38.171,38.565,36.611,36.957,1687201,0
2015-11-02,37.368,37.771,36.882,37.537,367464,0
2015-11-03,37.395,38.153,37.303,37.947,325755,0
2015-11-04,38.022,38.191,37.688,38.098,242459,0
2015-11-05,38.171,39.015,37.947,38.855,230513,0
2015-11-06,39.137,40.275,39.137,40.013,528869,0
2015-11-09,40.126,40.302,39.629,39.985,371848,0
2015-11-10,39.688,39.975,38.556,38.92,671198,0
2015-11-11,39.249,39.266,38.454,38.826,430734,0
2015-11-12,38.341,38.63,38.098,38.144,346515,0
2015-11-13,37.864,38.313,37.489,37.592,360640,0
2015-11-16,37.537,38.134,37.489,38.108,273852,0
2015-11-17,38.162,38.546,37.92,38.127,362354,0
2015-11-18,38.293,38.873,37.92,38.826,275777,0
2015-11-19,38.62,38.855,38.405,38.667,171225,0
2015-11-20,38.845,39.229,38.64,38.975,264648,0
2015-11-23,38.743,39.481,38.743,39.209,245386,0
2015-11-24,38.799,39.547,38.743,39.452,210713,0
2015-11-25,39.444,39.678,39.117,39.629,226016,0
2015-11-27,39.639,39.741,39.137,39.517,104768,0
2015-11-30,39.602,39.688,39.097,39.36,344697,0
2015-12-01,39.481,39.746,39.117,39.584,217845,0
2015-12-02,39.556,39.809,38.705,38.733,351724,0
2015-12-03,39.097,39.097,37.873,37.902,361684,0
2015-12-04,37.825,38.753,37.789,38.63,432557,0
2015-12-07,38.359,38.611,37.386,37.686,394672,0
2015-12-08,37.265,37.727,36.452,36.874,518563,0
2015-12-09,36.835,37.166,35.94,36.185,633325,0
2015-12-10,35.997,36.364,35.687,35.799,1079242,0
2015-12-11,34.97,35.629,34.725,34.97,732973,0
2015-12-14,34.942,35.337,34.395,35.084,999589,0
2015-12-15,35.47,36.083,35.101,35.885,675775,0
2015-12-16,36.053,36.43,35.262,36.006,745071,0
2015-12-17,36.025,36.553,35.243,35.45,529539,0
2015-12-18,35.224,35.385,34.311,34.997,4238227,0
2015-12-21,35.084,35.658,34.809,35.187,450904,0
2015-12-22,35.308,35.465,34.63,35.291,338611,0
2015-12-23,35.507,35.629,35.168,35.554,259571,0
2015-12-24,35.422,35.799,35.394,35.507,174625,0
2015-12-28,35.489,35.695,35.074,35.497,258319,0
2015-12-29,35.658,35.93,35.535,35.808,316041,0
2015-12-30,35.78,35.837,35.224,35.272,251228,0
2015-12-31,35.11,35.44,34.819,34.857,257344,0
2016-01-04,34.678,34.678,33.659,33.848,431593,0
2016-01-05,34.094,34.182,33.708,34,323876,0
2016-01-06,33.453,33.978,33.33,33.868,307747,0
2016-01-07,33.263,33.641,32.792,32.878,346511,0
2016-01-08,33.263,33.263,32.313,32.407,497930,0
2016-01-11,33.348,34.302,32.52,32.811,536331,0
2016-01-12,33.2,33.2,32.236,32.746,289478,0
2016-01-13,32.802,32.83,31.4,31.566,359157,0
2016-01-14,31.879,32.171,31.38,31.804,339302,0
2016-01-15,30.851,31.586,30.592,31.549,474478,0
2016-01-19,31.946,32.132,31.22,31.39,430954,0
2016-01-20,30.682,31.945,30.409,31.38,326883,0
2016-01-21,31.54,31.746,30.985,31.031,372649,0
2016-01-22,31.4,31.729,31.002,31.483,279306,0
2016-01-25,31.201,31.257,30.541,30.617,492655,0
2016-01-26,30.785,31.85,30.785,31.766,377209,0
2016-01-27,31.634,32.538,31.286,31.794,446630,0
2016-01-28,32.059,32.538,31.851,32.096,504079,0
2016-01-29,31.191,31.776,30.956,31.658,508877,0
2016-02-01,31.606,32.147,31.182,31.859,277939,0
2016-02-02,31.39,31.435,30.965,31.211,324592,0
2016-02-03,31.523,31.746,30.711,31.566,312891,0
2016-02-04,31.532,32.294,30.636,31.907,288556,0
2016-02-05,31.907,32.567,31.409,32.002,480221,0
2016-02-08,31.616,32.435,31.22,32.265,475525,0
2016-02-09,31.831,32.623,31.738,32.342,326669,0
2016-02-10,32.558,32.755,31.38,31.4,257559,0
2016-02-11,30.795,31.163,30.362,30.975,193065,0
2016-02-12,31.503,32.228,31.335,31.955,218577,0
2016-02-16,32.454,33.067,31.958,32.737,230737,0
2016-02-17,33.057,33.315,32.501,32.558,223290,0
2016-02-18,32.737,32.737,32.115,32.342,219273,0
2016-02-19,32.236,32.992,32.124,32.689,277224,0
2016-02-22,33.047,33.293,32.797,33.086,202253,0
2016-02-23,32.933,33.283,32.35,32.585,164997,0
2016-02-24,32.142,32.916,31.596,32.671,192419,0
2016-02-25,32.304,33.34,32.171,33.255,223059,0
2016-02-26,33.519,33.819,33.114,33.49,202416,0
2016-02-29,33.519,33.82,32.52,33.018,238926,0
2016-03-01,33.216,34.084,33.037,34.047,254275,0
2016-03-02,34.047,34.489,33.623,34.489,231723,0
2016-03-03,34.395,35.101,33.472,35.084,215657,0
2016-03-04,35.252,35.328,34.884,35.328,197727,0
2016-03-07,34.942,35.554,34.942,35.554,216536,0
2016-03-08,35.233,35.38,34.489,34.517,263944,0
2016-03-09,34.641,34.965,34.166,34.403,179170,0
2016-03-10,34.451,34.754,33.862,34.423,242400,0
2016-03-11,34.67,35.373,34.489,35.326,240781,0
2016-03-14,35.326,35.496,34.75,35.116,268874,0
2016-03-15,34.794,35.164,34.704,34.802,230863,0
2016-03-16,34.641,34.965,34.138,34.336,204903,0
2016-03-17,34.326,35.393,33.951,35.249,423662,0
2016-03-18,35.488,35.991,34.331,35.296,976984,0
2016-03-21,35.363,35.659,34.735,35.06,241543,0
2016-03-22,34.794,35.089,34.517,34.879,175599,0
2016-03-23,34.888,35.07,34.355,34.355,286041,0
2016-03-24,34.147,34.418,33.743,34.355,207354,0
2016-03-28,34.537,34.755,34.232,34.346,159357,0
2016-03-29,34.194,34.974,33.881,34.926,244030,0
2016-03-30,35.021,35.688,34.946,35.193,191040,0
2016-03-31,35.021,35.345,34.403,34.898,269586,0
2016-04-01,35.03,35.164,34.602,34.984,297257,0
2016-04-04,34.936,35.06,34.517,34.584,199516,0
2016-04-05,34.232,34.423,33.652,33.661,243551,0
2016-04-06,33.71,34.212,33.329,34.166,186182,0
2016-04-07,33.872,33.976,32.911,33.197,219745,0
2016-04-08,33.537,33.823,33.043,33.224,238820,0
2016-04-11,33.443,34.09,33.111,33.414,296687,0
2016-04-12,33.596,34.21,33.448,34.09,223869,0
2016-04-13,34.29,35.269,33.927,35.259,338927,0
2016-04-14,35.183,35.782,35.079,35.516,258846,0
2016-04-15,35.393,35.688,35.202,35.363,129246,0
2016-04-18,35.279,35.801,35.146,35.668,179846,0
2016-04-19,35.678,35.905,35.506,35.773,310420,0
2016-04-20,35.773,36.448,35.688,36.334,232709,0
2016-04-21,36.515,36.847,35.982,36.019,258754,0
2016-04-22,36.124,36.525,36.041,36.372,242010,0
2016-04-25,36.41,36.589,35.754,36.01,228882,0
2016-04-26,36,36.772,35.944,36.609,262763,0
2016-04-27,36.733,36.867,36.285,36.694,198315,0
2016-04-28,36.763,37.408,36.058,36.162,252933,0
2016-04-29,36.249,37.037,36.028,36.79,1367190,0
2016-05-02,36.837,37.199,36.639,37.142,300049,0
2016-05-03,36.619,36.857,35.924,36.239,264898,0
2016-05-04,35.849,36.334,35.449,35.82,172737,0
2016-05-05,35.964,36.058,35.516,35.525,134400,0
2016-05-06,35.296,35.725,35.212,35.688,276154,0
2016-05-09,35.639,36.078,35.554,35.887,242833,0
2016-05-10,36.038,36.525,35.878,36.249,141522,0
2016-05-11,36.285,36.467,35.964,35.964,193213,0
2016-05-12,36.028,36.391,35.763,36.048,154811,0
2016-05-13,35.974,36.315,35.193,35.43,143983,0
2016-05-16,35.564,36.162,35.43,35.915,131388,0
2016-05-17,35.735,36.106,35.116,35.345,201843,0
2016-05-18,35.345,36.781,35.345,36.743,180744,0
2016-05-19,36.599,37.304,35.887,36.324,165580,0
2016-05-20,36.4,36.937,36.4,36.723,170945,0
2016-05-23,36.658,36.785,36.191,36.589,115639,0
2016-05-24,36.809,37.597,36.809,37.532,167983,0
2016-05-25,37.703,38.13,37.607,37.979,178389,0
2016-05-26,37.912,37.912,37.408,37.483,111705,0
2016-05-27,37.552,37.884,37.408,37.884,119177,0
2016-05-31,37.95,38.073,37.589,37.856,180324,0
2016-06-01,37.617,38.207,37.378,38.207,319129,0
2016-06-02,37.979,37.979,37.675,37.95,267026,0
2016-06-03,37.552,37.552,36.239,36.971,304141,0
2016-06-06,36.923,37.617,36.923,37.361,237079,0
2016-06-07,37.265,37.388,36.847,36.867,174878,0
2016-06-08,37.019,37.452,36.877,37.413,213665,0
2016-06-09,37.115,37.124,36.597,37.019,170299,0
2016-06-10,36.482,36.895,36.387,36.597,146401,0
2016-06-13,36.463,36.666,36.081,36.195,190743,0
2016-06-14,36.041,36.492,35.523,35.745,174806,0
2016-06-15,35.801,36.329,35.616,35.715,195122,0
2016-06-16,35.361,35.717,34.88,35.255,291591,0
2016-06-17,35.361,35.639,35.179,35.351,737226,0
2016-06-20,35.879,36.453,35.831,35.926,226100,0
2016-06-21,35.946,36.268,35.658,35.936,177020,0
2016-06-22,35.86,36.368,35.754,35.869,205437,0
2016-06-23,36.425,37.039,36.425,37.039,169981,0
2016-06-24,35.188,36.185,34.775,34.939,473685,0
2016-06-27,34.343,34.66,33.088,33.327,296947,0
2016-06-28,33.94,34.353,33.375,34.113,406142,0
2016-06-29,34.602,34.899,34.113,34.862,170276,0
2016-06-30,34.977,35.976,34.621,35.976,415393,0
2016-07-01,36.281,36.281,35.226,35.553,254856,0
2016-07-05,35.11,35.27,34.488,34.736,295903,0
2016-07-06,34.968,35.159,34.44,34.949,293028,0
2016-07-07,34.977,35.533,34.968,35.312,146009,0
2016-07-08,35.841,36.061,35.658,35.869,264305,0
2016-07-11,36.243,36.692,36.243,36.682,174332,0
2016-07-12,36.924,37.739,36.924,37.585,331372,0
2016-07-13,37.518,37.778,37.288,37.653,217799,0
2016-07-14,38.084,38.084,37.47,37.594,274531,0
2016-07-15,37.864,37.864,37.212,37.604,271342,0
2016-07-18,37.653,37.805,37.278,37.288,175158,0
2016-07-19,37.413,37.729,36.204,37.443,166673,0
2016-07-20,37.443,37.443,37.019,37.154,211000,0
2016-07-21,37.278,37.278,36.541,36.692,189627,0
2016-07-22,36.904,37.328,36.667,37.212,133223,0
2016-07-25,36.943,37.144,36.771,36.904,123990,0
2016-07-26,36.847,37.164,36.808,37.124,136497,0
2016-07-27,37.096,37.71,36.789,37.634,418823,0
2016-07-28,37.634,37.634,36.138,37.154,448151,0
2016-07-29,36.885,37.068,36.627,36.732,749335,0
2016-08-01,36.799,36.799,36.007,36.081,257397,0
2016-08-02,36.118,36.137,35.608,35.801,146470,0
2016-08-03,35.841,36.243,35.841,36.224,191481,0
2016-08-04,36.127,36.434,36.041,36.089,126978,0
2016-08-05,36.502,37.403,36.281,37.403,179292,0
2016-08-08,37.336,37.575,37.019,37.134,84276,0
2016-08-09,37.239,37.452,37.124,37.383,258991,0
2016-08-10,37.269,37.288,36.742,36.827,148307,0
2016-08-11,37.106,37.154,36.406,37.068,113472,0
2016-08-12,36.827,36.877,36.482,36.827,140298,0
2016-08-15,36.808,37.403,36.808,37.355,198051,0
2016-08-16,37.134,37.47,36.31,37.403,313691,0
2016-08-17,37.308,37.594,37.159,37.318,604624,0
2016-08-18,37.019,37.567,36.707,37.403,1277339,0
2016-08-19,37.318,37.355,36.789,37.115,806466,0
2016-08-22,37.019,37.269,36.682,37.106,391822,0
2016-08-23,37.115,37.183,36.972,37.096,525403,0
2016-08-24,37.154,37.259,37.059,37.174,482784,0
2016-08-25,37.174,37.373,36.771,37.202,580499,0
2016-08-26,37.259,37.518,36.914,37.193,443187,0
2016-08-29,37.308,37.604,37.249,37.365,636592,0
2016-08-30,37.393,37.778,37.393,37.7,228164,0
2016-08-31,37.69,37.893,37.365,37.787,636400,0
2016-09-01,37.825,37.93,37.019,37.345,354318,0
2016-09-02,37.47,37.653,37.115,37.624,287465,0
2016-09-06,37.594,37.676,36.808,36.952,361039,0
2016-09-07,36.952,37.362,36.856,37.335,268911,0
2016-09-08,37.407,37.553,37.262,37.349,285446,0
2016-09-09,37.301,37.677,37.03,37.05,388344,0
2016-09-12,36.846,37.185,36.528,37.185,237139,0
2016-09-13,36.866,36.894,36.284,36.76,321942,0
2016-09-14,36.807,36.904,36.198,36.257,298434,0
2016-09-15,36.518,36.624,36.159,36.383,202602,0
2016-09-16,36.429,36.429,35.907,36.063,866546,0
2016-09-19,36.247,36.479,35.957,36.14,237814,0
2016-09-20,36.314,37.252,36.101,36.106,259881,0
2016-09-21,36.266,36.565,36.179,36.537,279706,0
2016-09-22,36.575,36.69,36.411,36.584,678108,0
2016-09-23,36.363,36.788,36.333,36.488,442118,0
2016-09-26,36.207,36.217,35.53,35.56,354181,0
2016-09-27,35.405,35.976,35.347,35.917,234427,0
2016-09-28,36.101,36.479,36.009,36.469,243073,0
2016-09-29,36.584,36.68,35.85,35.855,190259,0
2016-09-30,35.967,36.624,35.851,36.439,280541,0
2016-10-03,36.575,36.575,35.994,36.323,441119,0
2016-10-04,36.294,36.76,36.207,36.411,230201,0
2016-10-05,36.498,37.04,36.459,36.72,225402,0
2016-10-06,36.69,36.831,36.439,36.816,222156,0
2016-10-07,36.69,36.788,36.217,36.72,175660,0
2016-10-10,36.972,37.339,36.884,37.03,178932,0
2016-10-11,36.962,37.252,36.437,36.654,173728,0
2016-10-12,36.545,37.015,36.545,36.624,196664,0
2016-10-13,36.333,36.333,35.511,35.801,231673,0
2016-10-14,36.111,36.314,35.811,35.985,181332,0
2016-10-17,36.033,36.083,35.501,35.598,177748,0
2016-10-18,35.744,35.937,35.405,35.501,246635,0
2016-10-19,35.791,36.252,35.646,35.985,255921,0
2016-10-20,35.791,36.276,35.744,35.985,206553,0
2016-10-21,35.695,35.744,35.405,35.55,192931,0
2016-10-24,35.888,36.227,35.695,35.937,229988,0
2016-10-25,35.985,36.13,35.357,35.695,368481,0
2016-10-26,35.646,35.937,35.332,35.501,429223,0
2016-10-27,35.888,36.42,35.695,35.864,457245,0
2016-10-28,35.985,36.348,35.55,35.695,676036,0
2016-10-31,35.744,36.518,35.623,36.469,1600779,0
2016-11-01,36.614,36.76,35.841,36.179,548101,0
2016-11-02,35.937,35.937,35.357,35.55,425924,0
2016-11-03,35.55,35.962,35.501,35.791,235527,0
2016-11-04,35.695,36.469,35.501,35.937,349521,0
2016-11-07,36.565,37.291,36.373,37.146,510658,0
2016-11-08,37.097,37.437,36.663,37.242,333721,0
2016-11-09,37.677,39.371,37.377,39.176,766326,0
2016-11-10,39.564,41.45,39.564,41.257,792783,0
2016-11-11,41.305,43.022,41.16,42.95,903319,0
2016-11-14,42.322,44.739,42.322,43.82,786755,0
2016-11-15,43.53,44.062,42.563,43.82,614110,0
2016-11-16,43.53,43.676,42.805,43.239,555281,0
2016-11-17,42.902,43.458,42.127,43.239,595741,0
2016-11-18,43.385,44.303,43.289,44.207,489944,0
2016-11-21,44.256,44.449,43.627,44.111,379367,0
2016-11-22,44.256,44.692,44.111,44.594,397634,0
2016-11-23,44.643,45.223,44.303,44.836,452092,0
2016-11-25,44.836,45.078,44.594,45.078,132796,0
2016-11-28,44.594,44.933,43.676,44.111,358798,0
2016-11-29,44.015,44.836,44.015,44.594,472930,0
2016-11-30,45.03,45.175,44.402,44.643,450847,0
2016-12-01,44.789,45.271,44.547,44.982,413322,0
2016-12-02,44.643,44.836,44.062,44.062,305160,0
2016-12-05,44.498,45.271,44.498,45.271,330051,0
2016-12-06,45.466,45.852,44.982,45.755,301559,0
2016-12-07,45.834,46.71,45.638,46.613,388142,0
2016-12-08,46.71,48.025,46.661,47.636,527979,0
2016-12-09,47.684,48.05,47.051,47.928,487903,0
2016-12-12,48.074,48.074,46.472,46.856,331551,0
2016-12-13,46.905,47.099,46.515,47.099,367434,0
2016-12-14,46.661,47.489,46.32,46.515,476545,0
2016-12-15,46.807,47.586,46.613,47.099,433674,0
2016-12-16,44.859,45.127,43.933,44.177,4177476,0
2016-12-19,44.323,44.81,43.641,44.712,1728612,0
2016-12-20,45.005,45.444,44.81,45.394,1104302,0
2016-12-21,45.492,45.59,45.005,45.005,912401,0
2016-12-22,45.346,45.688,44.859,45.492,973070,0
2016-12-23,45.346,45.541,44.81,45.444,1906070,0
2016-12-27,45.59,45.98,45.224,45.98,426086,0
2016-12-28,46.174,46.174,45.59,45.735,912923,0
2016-12-29,45.834,46.174,44.762,45.152,501156,0
2016-12-30,44.956,45.176,44.859,45.054,568988,0
2017-01-03,45.834,46.077,44.372,44.908,1177736,0
2017-01-04,44.908,45.541,44.665,45.492,924332,0
2017-01-05,45.249,45.492,44.153,44.372,515953,0
2017-01-06,44.762,44.81,44.226,44.275,437726,0
2017-01-09,44.08,44.08,43.251,43.69,497715,0
2017-01-10,43.641,44.275,43.398,43.983,407737,0
2017-01-11,44.03,44.208,43.568,44.129,473934,0
2017-01-12,43.836,44.082,42.862,43.447,399059,0
2017-01-13,43.69,44.323,43.496,43.933,525557,0
2017-01-17,43.496,43.496,42.424,42.521,459833,0
2017-01-18,43.398,43.398,42.375,43.008,456789,0
2017-01-19,43.008,43.106,42.278,42.472,452930,0
2017-01-20,42.57,43.251,42.57,43.008,470715,0
2017-01-23,42.862,43.008,42.131,42.57,453629,0
2017-01-24,42.911,43.714,42.716,43.544,524592,0
2017-01-25,44.129,44.47,43.349,43.983,683906,0
2017-01-26,44.08,44.226,43.544,43.983,420097,0
2017-01-27,43.836,44.03,43.349,43.983,424836,0
2017-01-30,43.641,43.641,42.716,42.911,730184,0
2017-01-31,42.765,44.08,42.765,43.641,2328261,0
2017-02-01,44.226,44.615,42.667,42.716,683071,0
2017-02-02,42.521,42.814,41.913,42.228,547782,0
2017-02-03,42.521,43.496,42.521,43.398,503344,0
2017-02-06,43.106,43.496,42.692,42.716,402838,0
2017-02-07,42.814,43.11,42.224,42.521,427243,0
2017-02-08,42.521,42.521,41.596,42.034,582631,0
2017-02-09,42.034,42.765,42.034,42.424,360185,0
2017-02-10,42.716,42.814,42.278,42.716,361805,0
2017-02-13,42.814,43.301,42.716,42.96,388942,0
2017-02-14,42.96,43.811,42.765,43.69,378028,0
2017-02-15,43.836,43.886,43.398,43.788,290055,0
2017-02-16,43.788,43.933,43.325,43.886,310904,0
2017-02-17,43.544,43.933,43.106,43.886,428101,0
2017-02-21,44.177,44.372,43.69,44.08,308020,0
2017-02-22,43.933,44.129,43.641,43.983,345849,0
2017-02-23,43.933,44.275,43.496,44.226,590953,0
2017-02-24,43.641,44.129,43.593,44.08,584427,0
2017-02-27,43.983,44.177,43.744,44.129,403624,0
2017-02-28,43.983,44.129,43.325,43.593,414628,0
2017-03-01,41.352,45.102,41.352,44.956,694296,0
2017-03-02,45.152,45.152,43.447,43.496,490119,0
2017-03-03,43.788,44.323,43.593,43.983,358591,0
2017-03-06,43.788,44.129,43.373,43.933,340107,0
2017-03-07,43.933,44.08,43.301,43.301,395063,0
2017-03-08,43.968,44.148,42.839,42.888,547124,0
2017-03-09,43.035,43.33,42.496,42.692,432677,0
2017-03-10,43.183,43.281,41.956,42.741,491803,0
2017-03-13,42.594,43.477,42.446,42.987,424860,0
2017-03-14,42.643,43.183,42.202,42.987,406041,0
2017-03-15,43.085,43.796,42.692,42.692,527717,0
2017-03-16,42.987,43.526,42.922,43.281,478435,0
2017-03-17,43.183,43.747,42.594,43.428,2060058,0
2017-03-20,43.428,43.428,42.496,42.496,399297,0
2017-03-21,42.79,42.79,39.65,39.797,1224422,0
2017-03-22,39.257,39.895,38.922,39.453,1019468,0
2017-03-23,39.453,40.484,39.409,39.846,487871,0
2017-03-24,39.895,40.239,39.65,40.141,416538,0
2017-03-27,39.257,39.993,38.717,39.797,399598,0
2017-03-28,39.601,40.68,39.601,40.484,417990,0
2017-03-29,40.435,40.484,39.993,40.386,295213,0
2017-03-30,40.582,41.956,40.386,41.759,511775,0
2017-03-31,41.711,42.054,40.141,41.465,554332,0
2017-04-03,41.809,41.809,40.337,40.68,656386,0
2017-04-04,40.239,40.926,40.239,40.778,443549,0
2017-04-05,41.22,41.318,39.822,39.895,510510,0
2017-04-06,39.944,40.386,39.601,40.239,415570,0
2017-04-07,40.386,40.533,39.846,39.993,686162,0
2017-04-10,40.091,40.337,39.331,39.748,532322,0
2017-04-11,39.502,40.337,39.306,39.895,14402589,0
2017-04-12,39.797,40.189,38.766,38.914,1714646,0
2017-04-13,38.766,38.914,37.834,37.932,934343,0
2017-04-17,38.177,38.766,37.588,38.717,711116,0
2017-04-18,38.471,39.135,38.03,39.06,1184629,0
2017-04-19,39.404,39.822,39.11,39.257,618295,0
2017-04-20,39.551,40.41,39.404,40.287,938661,0
2017-04-21,40.287,40.484,39.699,40.287,4328439,0
2017-04-24,41.171,41.367,40.386,40.828,950111,0
2017-04-25,41.22,41.613,40.386,40.828,717514,0
2017-04-26,40.828,41.588,40.73,41.073,1090035,0
2017-04-27,41.073,41.563,40.141,40.287,1023180,0
2017-04-28,40.043,40.533,39.06,39.158,2099470,0
2017-05-01,39.453,39.576,38.619,39.355,706301,0
2017-05-02,39.355,39.453,38.766,39.158,795795,0
2017-05-03,38.962,39.723,38.668,39.601,643588,0
2017-05-04,40.043,40.312,39.551,39.944,533036,0
2017-05-05,40.043,40.043,39.355,39.551,432563,0
2017-05-08,39.551,39.797,39.208,39.797,427967,0
2017-05-09,39.797,40.066,39.085,39.355,481727,0
2017-05-10,39.11,39.527,39.012,39.257,446164,0
2017-05-11,39.06,39.257,37.834,38.079,814847,0
2017-05-12,37.981,37.981,37.294,37.736,422199,0
2017-05-15,37.981,38.465,37.907,38.129,422522,0
2017-05-16,38.129,38.325,37.515,38.275,508584,0
2017-05-17,37.392,37.686,36.755,37.147,1079919,0
2017-05-18,37.343,37.785,36.999,37.588,756205,0
2017-05-19,37.54,37.883,37.392,37.54,523057,0
2017-05-22,37.736,39.059,37.384,37.883,432369,0
2017-05-23,37.981,38.619,37.736,38.57,440474,0
2017-05-24,38.57,38.668,38.079,38.373,448738,0
2017-05-25,38.521,38.717,38.047,38.275,481893,0
2017-05-26,38.227,38.275,37.834,38.129,563760,0
2017-05-30,37.981,38.129,37.319,37.686,462413,0
2017-05-31,37.785,37.893,36.976,37.54,684626,0
2017-06-01,37.785,38.325,37.276,38.275,629220,0
2017-06-02,37.932,38.521,37.54,37.686,715269,0
2017-06-05,37.638,38.055,37.442,37.588,518269,0
2017-06-06,37.245,37.613,36.901,37.392,579734,0
2017-06-07,37.62,38.066,37.422,37.917,616016,0
2017-06-08,37.917,39.353,37.818,38.61,823334,0
2017-06-09,38.907,40.553,38.907,40.293,904880,0
2017-06-12,40.244,41.036,39.476,39.65,815567,0
2017-06-13,39.947,40.244,39.501,39.996,488413,0
2017-06-14,39.551,40.293,38.957,40.244,527088,0
2017-06-15,39.749,40.541,39.699,40.095,482263,0
2017-06-16,39.402,39.996,39.155,39.551,1306494,0
2017-06-19,39.798,39.947,39.155,39.402,475763,0
2017-06-20,39.303,39.303,38.808,38.858,316641,0
2017-06-21,38.957,39.164,38.486,38.561,549646,0
2017-06-22,38.412,38.759,38.066,38.115,414993,0
2017-06-23,38.313,38.561,38.016,38.412,1533979,0
2017-06-26,38.561,38.907,37.967,38.264,502534,0
2017-06-27,38.462,39.204,38.082,38.511,483632,0
2017-06-28,38.759,39.452,38.759,39.303,554054,0
2017-06-29,39.947,40.244,39.295,39.947,593400,0
2017-06-30,39.947,39.996,38.066,38.808,2221743,0
2017-07-03,38.858,40.045,38.858,39.501,882396,0
2017-07-05,39.056,39.353,38.313,38.759,1869603,0
2017-07-06,38.363,38.957,37.533,37.67,1556179,0
2017-07-07,37.769,38.14,37.571,37.917,1540241,0
2017-07-10,37.769,38.066,37.422,37.571,968714,0
2017-07-11,37.373,37.472,36.878,37.323,927958,0
2017-07-12,37.026,37.694,37.026,37.373,780425,0
2017-07-13,37.323,37.719,37.175,37.274,581485,0
2017-07-14,36.828,37.422,36.531,37.125,649210,0
2017-07-17,37.125,37.719,36.927,37.026,543204,0
2017-07-18,36.68,37.224,36.581,37.076,490145,0
2017-07-19,37.076,37.472,36.927,37.125,433145,0
2017-07-20,37.076,37.373,36.878,37.076,552620,0
2017-07-21,37.224,37.274,36.68,36.779,611844,0
2017-07-24,36.729,37.348,36.729,37.175,478312,0
2017-07-25,37.818,38.14,37.571,37.917,981196,0
2017-07-26,37.769,37.892,36.482,36.581,726800,0
2017-07-27,35.195,36.581,33.908,35.69,821462,0
2017-07-28,35.492,35.789,34.155,34.254,1144980,0
2017-07-31,34.254,34.502,33.908,34.155,2231365,0
2017-08-01,34.353,34.403,33.833,34.155,751748,0
2017-08-02,34.056,34.502,33.809,34.452,708373,0
2017-08-03,34.403,34.675,34.155,34.205,591102,0
2017-08-04,34.502,34.749,34.206,34.502,492930,0
2017-08-07,34.403,34.65,34.205,34.254,719963,0
2017-08-08,34.106,34.427,33.66,33.71,804972,0
2017-08-09,33.314,33.413,32.72,32.967,791242,0
2017-08-10,32.769,32.868,31.878,32.027,958086,0
2017-08-11,32.175,32.324,31.389,31.73,852337,0
2017-08-14,32.027,33.165,31.977,33.017,969949,0
2017-08-15,33.314,33.809,32.868,32.918,983117,0
2017-08-16,32.967,33.215,32.67,33.017,830721,0
2017-08-17,32.72,33.116,32.596,32.819,1992528,0
2017-08-18,32.472,32.769,32.249,32.423,1159421,0
2017-08-21,32.324,32.72,32.076,32.571,821678,0
2017-08-22,32.769,32.967,32.596,32.819,883815,0
2017-08-23,32.522,33.066,32.522,32.819,602199,0
2017-08-24,33.017,33.017,32.72,32.918,501027,0
2017-08-25,32.918,33.462,32.918,33.363,505065,0
2017-08-28,33.413,33.685,33.165,33.413,1025992,0
2017-08-29,32.918,33.561,32.769,33.363,837651,0
2017-08-30,33.462,33.611,33.116,33.314,828276,0
2017-08-31,33.462,33.734,33.128,33.215,701317,0
2017-09-01,33.314,33.71,33.205,33.512,560829,0
2017-09-05,33.215,33.363,32.645,32.72,822200,0
2017-09-06,32.918,33.066,32.472,32.67,793177,0
2017-09-07,32.65,32.8,31.7,32.15,818583,0
2017-09-08,32,33,31.95,32.65,871992,0
2017-09-11,33.05,33.6,33.05,33.35,966097,0
2017-09-12,33.5,34.8,33.5,34.65,873823,0
2017-09-13,34.3,34.8,34.3,34.55,753241,0
2017-09-14,34.7,34.75,34,34.1,641697,0
2017-09-15,34.1,34.55,34,34.4,2440329,0
2017-09-18,34.45,35.25,34.4,35.05,710436,0
2017-09-19,34.95,35.375,34.8,35.3,1350761,0
2017-09-20,35.15,35.64,34.9,35.5,832071,0
2017-09-21,35.45,35.975,35.4214,35.8,574621,0
2017-09-22,35.55,35.85,35.501,35.7,586622,0
2017-09-25,35.6,36.1,35.45,35.8,544020,0
2017-09-26,35.75,36.45,35.65,36.25,667162,0
2017-09-27,36.7,37.45,36.5,37.1,1019212,0
2017-09-28,37.25,37.45,36.65,37.4,503758,0
2017-09-29,37.45,37.85,37.1,37.15,793357,0
2017-10-02,37.3,37.6,36.85,37.6,832410,0
2017-10-03,37.6,37.65,36.8,37.3,761339,0
2017-10-04,37,37.4,36.7,36.8,537930,0
2017-10-05,36.8,37.35,36.574,37.3,450596,0
2017-10-06,37.25,37.6,37.1,37.25,471745,0
2017-10-09,37.35,37.5,37.1,37.15,291089,0
2017-10-10,37.4,37.85,37.1,37.45,414920,0
2017-10-11,37.3,37.5499,37,37.1,361379,0
2017-10-12,37.1,37.35,37,37.3,555545,0
2017-10-13,36.9,37.45,36.75,36.95,429617,0
2017-10-16,37.05,37.475,36.8,37.15,417328,0
2017-10-17,37.3,37.3,36.55,36.7,383220,0
2017-10-18,36.975,37.4,36.9,37.25,392164,0
2017-10-19,36.8,37.55,36.7,37.4,360424,0
2017-10-20,37.9,38,37.05,37.45,360051,0
2017-10-23,37.45,37.45,36.675,36.75,407893,0
2017-10-24,37.1,37.3,36.8,37.1,451429,0
2017-10-25,37.15,37.25,36.3,36.75,650669,0
2017-10-26,36.7,37.1,36.05,37,697731,0
2017-10-27,36.8,37.528,36.8,37.35,636872,0
2017-10-30,37.15,37.275,35.6,35.85,782580,0
2017-10-31,35.95,36.4,35.75,35.95,1674529,0
2017-11-01,36.15,36.375,35.35,35.7,613970,0
2017-11-02,35.6,36.15,35.3,36.1,540883,0
2017-11-03,36.1,36.1956,35.75,36,512768,0
2017-11-06,35.85,36.1,35.7,35.9,463045,0
2017-11-07,35.9,36.3213,34.7,34.8,626835,0
2017-11-08,34.5,34.5,34.05,34.4,543039,0
2017-11-09,34.2,34.5,33.601,34.05,617319,0
2017-11-10,34.15,34.45,34,34.15,545668,0
