Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.792,24.112,23.774,24.112,281531,0
2005-02-28,23.939,24.138,23.743,24.034,178445,0
2005-03-01,24.112,24.418,23.972,24.246,201953,0
2005-03-02,24.284,24.613,24.112,24.394,222257,0
2005-03-03,24.48,24.591,23.997,24.356,264157,0
2005-03-04,24.582,24.659,24.426,24.542,245762,0
2005-03-07,24.622,24.991,24.535,24.799,137443,0
2005-03-08,24.832,24.88,24.542,24.622,165164,0
2005-03-09,24.565,24.638,24.308,24.378,200163,0
2005-03-10,24.418,24.613,24.237,24.473,260583,0
2005-03-11,24.514,24.613,24.276,24.487,218430,0
2005-03-14,24.622,24.886,24.548,24.7,179213,0
2005-03-15,24.974,25.02,24.7,24.793,289069,0
2005-03-16,24.816,24.943,24.659,24.7,386405,0
2005-03-17,24.714,24.917,24.646,24.824,252022,0
2005-03-18,25.013,25.029,24.591,24.793,450015,0
2005-03-21,24.824,24.894,24.622,24.722,210891,0
2005-03-22,24.582,24.832,24.308,24.356,395600,0
2005-03-23,24.356,24.356,23.981,24.018,284086,0
2005-03-24,24.057,24.292,24.004,24.004,179724,0
2005-03-28,24.026,24.19,23.932,24.071,204888,0
2005-03-29,24.065,24.292,23.485,23.587,450145,0
2005-03-30,24.057,24.183,23.666,23.972,216512,0
2005-03-31,24.057,24.292,23.876,24.237,278464,0
2005-04-01,24.464,24.542,23.932,24.211,231972,0
2005-04-04,24.22,24.22,23.9,24.198,614791,0
2005-04-05,24.198,24.378,23.891,24.048,368392,0
2005-04-06,23.916,24.183,23.774,23.876,304779,0
2005-04-07,23.883,24.153,23.743,24.018,225839,0
2005-04-08,24.112,24.138,23.883,23.916,154561,0
2005-04-11,23.947,24.159,23.838,24.026,230820,0
2005-04-12,24.145,24.535,23.955,24.418,280763,0
2005-04-13,24.331,24.371,23.955,24.048,214214,0
2005-04-14,24.112,24.237,23.729,23.774,330583,0
2005-04-15,23.783,23.908,23.446,23.533,342463,0
2005-04-18,23.485,23.838,23.273,23.549,241165,0
2005-04-19,23.736,23.823,23.518,23.707,368521,0
2005-04-20,23.666,23.751,23.377,23.485,264157,0
2005-04-21,23.783,23.871,23.485,23.765,208465,0
2005-04-22,23.765,23.871,23.502,23.743,256878,0
2005-04-25,23.838,23.864,23.644,23.807,252022,0
2005-04-26,23.801,24.018,23.493,23.502,202206,0
2005-04-27,23.565,23.864,23.298,23.542,282936,0
2005-04-28,23.801,24.065,23.291,23.61,407861,0
2005-04-29,23.682,23.759,23.219,23.729,467386,0
2005-05-02,23.815,24.206,23.736,24.145,359706,0
2005-05-03,24.27,24.409,23.963,24.167,366862,0
2005-05-04,24.246,24.371,23.997,24.27,215874,0
2005-05-05,24.362,24.447,24.034,24.284,181132,0
2005-05-06,24.418,24.514,24.22,24.433,154050,0
2005-05-09,24.464,24.622,24.211,24.606,148304,0
2005-05-10,24.455,24.7,24.237,24.402,163627,0
2005-05-11,24.542,24.683,24.176,24.646,139359,0
2005-05-12,24.646,24.683,24.19,24.292,171422,0
2005-05-13,24.386,24.386,23.864,24.183,266836,0
2005-05-16,24.228,24.799,24.153,24.799,319855,0
2005-05-17,24.7,25.138,24.574,25.122,269777,0
2005-05-18,25.433,25.522,25.114,25.458,226095,0
2005-05-19,25.466,25.489,25.194,25.351,194157,0
2005-05-20,25.359,25.359,25.075,25.217,144211,0
2005-05-23,25.24,25.351,25.075,25.201,127481,0
2005-05-24,25.209,25.232,24.926,25.176,175896,0
2005-05-25,25.176,25.194,24.77,24.943,190072,0
2005-05-26,24.991,25.302,24.966,25.302,168742,0
2005-05-27,25.185,25.498,25.1,25.428,122498,0
2005-05-31,25.42,25.68,25.318,25.475,122879,0
2005-06-01,25.466,25.912,25.466,25.664,187898,0
2005-06-02,25.664,25.873,25.522,25.771,170276,0
2005-06-03,25.771,26.015,25.489,25.615,153797,0
2005-06-06,25.623,25.828,25.484,25.82,173595,0
2005-06-07,25.836,26.218,25.68,25.68,151623,0
2005-06-08,25.812,25.904,25.584,25.615,145747,0
2005-06-09,25.623,25.864,25.365,25.836,148687,0
2005-06-10,25.895,25.992,25.771,25.895,103080,0
2005-06-13,25.881,26.195,25.749,26.133,148433,0
2005-06-14,26.078,26.178,25.92,26.1,215363,0
2005-06-15,26.211,26.211,25.74,26.178,166058,0
2005-06-16,26.187,26.35,26.061,26.35,317808,0
2005-06-17,26.507,26.584,26.203,26.397,509667,0
2005-06-20,26.299,26.483,26.258,26.452,217921,0
2005-06-21,26.483,26.492,26.178,26.299,165803,0
2005-06-22,26.452,26.452,26.178,26.299,145108,0
2005-06-23,26.24,26.273,25.928,26.069,219068,0
2005-06-24,26.015,26.078,25.724,25.836,251130,0
2005-06-27,25.715,26.052,25.715,25.953,282424,0
2005-06-28,26.108,26.461,26.108,26.452,200034,0
2005-06-29,26.383,26.476,26.133,26.211,144724,0
2005-06-30,26.29,26.507,26.249,26.335,316658,0
2005-07-01,26.335,26.75,26.335,26.742,204379,0
2005-07-05,26.695,26.892,26.524,26.851,281531,0
2005-07-06,26.742,26.742,26.124,26.195,202843,0
2005-07-07,26.029,26.335,25.803,26.32,194030,0
2005-07-08,26.335,26.768,26.133,26.759,230947,0
2005-07-11,26.79,27.096,26.733,26.928,302735,0
2005-07-12,26.884,27.142,26.727,26.945,283575,0
2005-07-13,26.936,27.062,26.836,27.009,241297,0
2005-07-14,27.166,27.237,26.6,26.775,308738,0
2005-07-15,26.768,26.859,26.563,26.68,193137,0
2005-07-18,26.609,26.733,26.507,26.643,173595,0
2005-07-19,26.709,26.844,26.568,26.657,192370,0
2005-07-20,26.563,26.859,26.483,26.79,168742,0
2005-07-21,26.79,26.79,26.231,26.299,344377,0
2005-07-22,26.374,26.733,26.203,26.733,303756,0
2005-07-25,26.718,26.836,26.555,26.727,166310,0
2005-07-26,26.798,26.819,26.541,26.673,170147,0
2005-07-27,26.742,26.867,26.635,26.828,143574,0
2005-07-28,26.876,27.157,26.673,27.025,116495,0
2005-07-29,27.087,27.149,26.945,26.972,170783,0
2005-08-01,27.166,27.166,26.798,26.979,263647,0
2005-08-02,27.134,27.149,26.68,26.972,400071,0
2005-08-03,26.892,26.945,26.618,26.775,329048,0
2005-08-04,26.673,26.768,26.476,26.483,370690,0
2005-08-05,26.445,26.445,25.687,25.803,237973,0
2005-08-08,25.864,25.975,25.428,25.484,291619,0
2005-08-09,25.522,25.724,25.396,25.558,230820,0
2005-08-10,25.68,25.904,25.279,25.484,246912,0
2005-08-11,25.522,25.966,25.489,25.828,276806,0
2005-08-12,25.828,25.851,25.342,25.68,214214,0
2005-08-15,25.68,25.851,25.498,25.836,212681,0
2005-08-16,25.795,25.795,25.201,25.254,242699,0
2005-08-17,25.333,25.42,25.02,25.168,191731,0
2005-08-18,24.816,25.458,24.659,25.286,252918,0
2005-08-19,25.271,25.404,25.176,25.279,141531,0
2005-08-22,25.351,25.599,25.247,25.498,212301,0
2005-08-23,25.498,25.539,25.092,25.302,246404,0
2005-08-24,25.302,25.522,25.138,25.147,277828,0
2005-08-25,25.201,25.371,25.092,25.247,202334,0
2005-08-26,25.24,25.24,24.934,25.075,167077,0
2005-08-29,24.974,25.176,24.808,25.122,160946,0
2005-08-30,25.122,25.24,24.943,25.24,219323,0
2005-08-31,25.254,25.749,25.151,25.731,291366,0
2005-09-01,25.731,26.156,25.599,25.904,268247,0
2005-09-02,25.904,25.945,25.724,25.756,107682,0
2005-09-06,25.881,26.14,25.881,26.045,218940,0
2005-09-07,25.992,26.022,25.599,25.771,218687,0
2005-09-08,25.694,25.904,25.656,25.68,131441,0
2005-09-09,25.724,26.045,25.694,25.961,144469,0
2005-09-12,25.851,26.218,25.671,26.116,273103,0
2005-09-13,25.984,26.061,25.731,25.731,181515,0
2005-09-14,25.771,25.836,25.558,25.606,186749,0
2005-09-15,25.615,25.82,25.522,25.606,113559,0
2005-09-16,25.694,25.904,25.606,25.873,495998,0
2005-09-19,25.851,25.928,25.687,25.694,116495,0
2005-09-20,25.756,25.895,25.379,25.484,166565,0
2005-09-21,25.326,25.466,25.075,25.122,184454,0
2005-09-22,25.05,25.106,24.873,24.974,227114,0
2005-09-23,24.957,25.151,24.816,25.029,108061,0
2005-09-26,25.185,25.185,24.957,25.067,188026,0
2005-09-27,25.176,25.201,24.764,24.982,175002,0
2005-09-28,24.974,25.114,24.778,24.793,296091,0
2005-09-29,24.785,25.365,24.574,25.262,229541,0
2005-09-30,25.262,25.365,25.1,25.151,144086,0
2005-10-03,25.232,25.514,25.185,25.293,306951,0
2005-10-04,25.412,25.74,25.147,25.151,246532,0
2005-10-05,24.934,25.029,23.916,23.925,319088,0
2005-10-06,24.071,24.167,23.518,23.815,367499,0
2005-10-07,23.916,24.211,23.876,24.08,235034,0
2005-10-10,24.138,24.138,23.801,23.876,301842,0
2005-10-11,24.071,24.622,23.751,23.759,441585,0
2005-10-12,23.722,24.27,23.369,23.533,433794,0
2005-10-13,23.549,23.549,22.594,23.354,667807,0
2005-10-14,23.291,23.65,23.072,23.549,237718,0
2005-10-17,23.618,23.815,23.377,23.478,201694,0
2005-10-18,23.565,23.644,23.197,23.227,270801,0
2005-10-19,23.236,23.675,22.86,23.658,328538,0
2005-10-20,23.658,23.807,22.993,23.227,284468,0
2005-10-21,23.227,23.658,23.088,23.384,190326,0
2005-10-24,23.485,24.041,23.471,24.041,193648,0
2005-10-25,24.004,24.308,23.722,24.048,239506,0
2005-10-26,24.048,24.22,23.658,23.698,177172,0
2005-10-27,23.759,23.759,23.322,23.369,192881,0
2005-10-28,23.485,23.972,23.438,23.855,209870,0
2005-10-31,23.997,24.362,23.972,24.331,248066,0
2005-11-01,24.331,24.331,23.823,23.955,263647,0
2005-11-02,24.308,24.514,24.018,24.514,177554,0
2005-11-03,24.514,24.522,24.112,24.211,296988,0
2005-11-04,24.27,24.284,23.823,23.908,239632,0
2005-11-07,23.908,23.925,23.533,23.743,295583,0
2005-11-08,23.601,23.707,23.408,23.526,322534,0
2005-11-09,23.502,23.947,23.454,23.698,413612,0
2005-11-10,23.736,23.883,23.345,23.876,248321,0
2005-11-11,23.792,23.876,23.565,23.736,136934,0
2005-11-14,23.736,23.736,23.392,23.549,250874,0
2005-11-15,23.511,23.722,23.377,23.462,263394,0
2005-11-16,23.478,23.601,23.354,23.485,191219,0
2005-11-17,23.658,23.908,23.471,23.511,294306,0
2005-11-18,23.707,23.729,23.328,23.595,193266,0
2005-11-21,23.714,23.891,23.579,23.847,158521,0
2005-11-22,23.801,23.955,23.666,23.883,199141,0
2005-11-23,23.801,23.925,23.729,23.823,138848,0
2005-11-25,23.823,23.9,23.765,23.871,59271,0
2005-11-28,23.871,23.871,23.542,23.65,254449,0
2005-11-29,23.815,24.041,23.815,23.883,269137,0
2005-11-30,23.925,24.065,23.736,23.815,237590,0
2005-12-01,23.823,24.27,23.823,24.264,229288,0
2005-12-02,24.183,24.316,23.972,24.316,196330,0
2005-12-05,24.228,24.27,23.981,24.145,237079,0
2005-12-06,24.153,24.378,24.12,24.159,301201,0
2005-12-07,24.176,24.237,23.838,23.972,459852,0
2005-12-08,23.955,23.989,23.636,23.847,397387,0
2005-12-09,23.847,23.876,23.518,23.644,416677,0
2005-12-12,23.714,23.751,23.337,23.557,316532,0
2005-12-13,23.526,23.876,23.438,23.682,418082,0
2005-12-14,23.698,24.12,23.698,23.989,250491,0
2005-12-15,24.112,24.112,23.644,23.939,293539,0
2005-12-16,23.939,24.378,23.891,24.378,855961,0
2005-12-19,24.308,24.308,23.876,23.916,342845,0
2005-12-20,23.939,24.12,23.722,23.932,237079,0
2005-12-21,23.883,24.27,23.838,24.011,310528,0
2005-12-22,24.183,24.183,23.658,23.925,244231,0
2005-12-23,24.004,24.057,23.743,23.847,269264,0
2005-12-27,23.855,23.855,23.314,23.384,296091,0
2005-12-28,23.579,23.801,23.282,23.736,313847,0
2005-12-29,23.743,23.801,23.542,23.627,319088,0
2005-12-30,23.43,23.572,23.306,23.533,296091,0
2006-01-03,23.511,23.955,23.306,23.916,387939,0
2006-01-04,23.925,23.932,23.572,23.707,426764,0
2006-01-05,23.698,23.9,23.601,23.855,320494,0
2006-01-06,23.666,24.026,23.493,24.026,547987,0
2006-01-09,23.997,24.153,23.981,24.026,227114,0
2006-01-10,23.9,24.041,23.847,23.981,218940,0
2006-01-11,23.989,24.034,23.823,23.989,191859,0
2006-01-12,23.947,24.018,23.792,23.807,272716,0
2006-01-13,23.876,23.997,23.838,23.916,192370,0
2006-01-17,23.801,23.955,23.736,23.916,128247,0
2006-01-18,23.916,24.041,23.595,23.838,357403,0
2006-01-19,23.9,23.925,23.714,23.883,170527,0
2006-01-20,23.997,23.997,23.493,23.526,692971,0
2006-01-23,23.61,23.815,23.601,23.765,308996,0
2006-01-24,23.807,24.057,23.801,23.997,166822,0
2006-01-25,24.096,24.112,23.65,23.801,245127,0
2006-01-26,23.883,24.011,23.815,24.004,270290,0
2006-01-27,24.12,24.505,24.08,24.386,312187,0
2006-01-30,24.284,24.409,24.27,24.284,275399,0
2006-01-31,24.27,24.418,24.041,24.409,289069,0
2006-02-01,24.3,24.433,24.071,24.362,451931,0
2006-02-02,24.455,24.455,24.071,24.339,693479,0
2006-02-03,24.284,24.447,24.011,24.089,389597,0
2006-02-06,24.089,24.153,23.939,24.096,404154,0
2006-02-07,24.167,24.3,23.9,24.103,325983,0
2006-02-08,24.103,24.103,23.542,23.801,428681,0
2006-02-09,23.801,24.12,23.698,23.743,350636,0
2006-02-10,23.658,23.855,23.61,23.636,334285,0
2006-02-13,23.565,23.792,23.518,23.675,238229,0
2006-02-14,23.714,23.774,23.354,23.485,321127,0
2006-02-15,23.533,23.61,23.298,23.43,433279,0
2006-02-16,23.511,23.601,23.377,23.511,255089,0
2006-02-17,23.181,23.925,23.181,23.916,558210,0
2006-02-21,23.916,24.089,23.792,24.071,381419,0
2006-02-22,24.153,24.27,23.989,24.264,329814,0
2006-02-23,24.159,24.292,24.071,24.183,282297,0
2006-02-24,24.129,24.347,24.129,24.347,182792,0
2006-02-27,24.386,24.63,24.371,24.597,244486,0
2006-02-28,24.464,24.652,24.08,24.112,447078,0
2006-03-01,24.153,24.331,23.972,24.331,366862,0
2006-03-02,24.246,24.246,23.963,24.112,203354,0
2006-03-03,23.997,24.145,23.876,23.963,228776,0
2006-03-06,23.989,23.989,23.526,23.542,546198,0
2006-03-07,23.446,23.557,23.36,23.454,149322,0
2006-03-08,23.454,23.689,23.165,23.471,228776,0
2006-03-09,23.502,23.579,23.19,23.314,197223,0
2006-03-10,23.322,23.579,23.165,23.462,207572,0
2006-03-13,23.526,23.636,23.345,23.454,232098,0
2006-03-14,23.454,23.462,23.211,23.384,471858,0
2006-03-15,23.392,23.526,23.322,23.471,293155,0
2006-03-16,23.493,23.565,23.369,23.526,473391,0
2006-03-17,23.601,23.751,23.438,23.722,687093,0
2006-03-20,23.729,23.864,23.572,23.675,289833,0
2006-03-21,23.644,23.722,23.511,23.565,318575,0
2006-03-22,23.572,23.864,23.526,23.823,323811,0
2006-03-23,23.831,23.916,23.601,23.815,206165,0
2006-03-24,23.831,23.981,23.736,23.955,131696,0
2006-03-27,23.955,23.981,23.722,23.774,93378,0
2006-03-28,23.774,23.774,23.423,23.446,257769,0
2006-03-29,23.438,23.864,23.438,23.783,171041,0
2006-03-30,23.801,23.801,23.502,23.658,208084,0
2006-03-31,23.736,23.823,23.557,23.815,231972,0
2006-04-03,23.871,24.065,23.722,23.759,185855,0
2006-04-04,23.759,23.759,23.471,23.533,351659,0
2006-04-05,23.587,23.736,23.377,23.707,199779,0
2006-04-06,23.478,23.485,23.205,23.298,219449,0
2006-04-07,23.354,23.493,23.055,23.172,313463,0
2006-04-10,23.15,23.298,22.897,23.024,197864,0
2006-04-11,23.093,23.093,22.586,22.655,231334,0
2006-04-12,22.655,22.779,22.555,22.671,198119,0
2006-04-13,23.454,23.454,22.788,22.882,577753,0
2006-04-17,22.882,23.008,22.546,22.758,393681,0
2006-04-18,22.86,23.19,22.83,23.158,255214,0
2006-04-19,23.165,23.273,23.081,23.197,258156,0
2006-04-20,23.141,23.345,22.977,23.158,171677,0
2006-04-21,23.446,23.446,22.977,23.158,209997,0
2006-04-24,23.125,23.125,22.86,22.962,166058,0
2006-04-25,23.002,23.002,22.586,22.72,293793,0
2006-04-26,22.796,23.031,22.688,22.876,271570,0
2006-04-27,22.679,23.181,22.633,22.906,353576,0
2006-04-28,22.915,23.118,22.705,23.031,291876,0
2006-05-01,23.093,23.181,22.86,22.962,394449,0
2006-05-02,22.962,23.252,22.876,23.125,288427,0
2006-05-03,23.016,23.158,22.765,23.11,270673,0
2006-05-04,22.977,23.43,22.954,22.962,327515,0
2006-05-05,23.101,23.345,23.101,23.141,340798,0
2006-05-08,23.132,23.298,23.125,23.15,293408,0
2006-05-09,23.093,23.197,22.915,22.977,286385,0
2006-05-10,22.929,23.008,22.821,22.897,436094,0
2006-05-11,22.923,22.923,22.477,22.633,548881,0
2006-05-12,22.555,22.743,22.343,22.343,443498,0
2006-05-15,22.272,22.499,21.89,22.255,348591,0
2006-05-16,22.202,22.263,21.927,22.1,262116,0
2006-05-17,21.943,22.185,21.825,21.859,278083,0
2006-05-18,21.819,22.147,21.819,21.859,230055,0
2006-05-19,21.843,22.147,21.677,21.92,316278,0
2006-05-22,21.794,22.318,21.727,22.083,257388,0
2006-05-23,22.242,22.263,21.428,21.436,297630,0
2006-05-24,21.436,21.825,21.168,21.677,475692,0
2006-05-25,21.843,22.202,21.747,22.194,369157,0
2006-05-26,22.272,22.493,22.219,22.429,507624,0
2006-05-30,22.412,22.579,22.226,22.226,396746,0
2006-05-31,22.334,22.649,22.334,22.546,432897,0
2006-06-01,22.555,22.897,22.468,22.889,280251,0
2006-06-02,23.008,23.008,22.846,22.915,426255,0
2006-06-05,22.876,22.937,22.555,22.562,324191,0
2006-06-06,22.562,22.662,22.235,22.522,292516,0
2006-06-07,22.531,22.688,22.272,22.318,311807,0
2006-06-08,22.242,22.77,22.147,22.743,356897,0
2006-06-09,22.743,22.749,22.313,22.389,436220,0
2006-06-12,22.383,22.571,22.247,22.297,526019,0
2006-06-13,22.247,22.493,21.927,21.943,442736,0
2006-06-14,21.959,22.21,21.794,22.172,427787,0
2006-06-15,22.334,22.765,22.21,22.688,340547,0
2006-06-16,22.696,22.72,22.255,22.546,1368310,0
2006-06-19,22.546,22.546,21.976,22.055,301712,0
2006-06-20,22.031,22.263,21.903,21.983,331219,0
2006-06-21,21.983,22.297,21.952,22.1,284597,0
2006-06-22,22.04,22.124,21.778,21.92,441459,0
2006-06-23,21.903,22.179,21.834,22.006,242570,0
2006-06-26,22.1,22.313,22.055,22.21,223793,0
2006-06-27,22.185,22.352,21.976,22.04,281657,0
2006-06-28,22.075,22.242,21.99,22.202,354977,0
2006-06-29,22.334,22.624,22.202,22.624,327770,0
2006-06-30,22.727,22.727,22.468,22.662,403265,0
2006-07-03,22.655,22.796,22.493,22.796,151496,0
2006-07-05,22.743,22.743,22.263,22.334,350253,0
2006-07-06,22.77,22.77,22.28,22.546,499702,0
2006-07-07,22.493,22.712,22.406,22.506,207444,0
2006-07-10,22.522,22.805,22.515,22.705,210633,0
2006-07-11,22.633,22.923,22.499,22.897,216130,0
2006-07-12,22.854,22.889,22.64,22.758,531382,0
2006-07-13,22.758,22.854,22.616,22.712,436985,0
2006-07-14,22.662,22.868,22.468,22.72,410800,0
2006-07-17,22.705,22.882,22.579,22.662,318449,0
2006-07-18,22.727,22.854,22.571,22.712,414759,0
2006-07-19,22.743,23.172,22.743,23.15,284597,0
2006-07-20,23.132,23.273,22.977,23.031,259178,0
2006-07-21,23.031,23.093,22.83,22.977,242186,0
2006-07-24,23.055,23.4,23.031,23.392,158137,0
2006-07-25,23.408,23.601,23.236,23.354,396620,0
2006-07-26,23.298,23.565,23.11,23.454,249721,0
2006-07-27,23.572,23.682,23.219,23.328,300181,0
2006-07-28,23.446,23.736,23.384,23.698,329562,0
2006-07-31,23.722,23.722,23.377,23.511,222772,0
2006-08-01,23.408,23.722,23.197,23.595,391512,0
2006-08-02,23.636,23.774,23.478,23.572,274633,0
2006-08-03,23.446,23.565,23.298,23.377,347314,0
2006-08-04,23.518,23.557,22.937,23.172,477862,0
2006-08-07,23.016,23.197,22.712,22.876,287790,0
2006-08-08,23.055,23.636,22.758,23.088,956489,0
2006-08-09,23.322,23.446,23.101,23.141,487826,0
2006-08-10,23.055,23.377,22.906,23.36,375675,0
2006-08-11,23.328,23.369,23.118,23.227,272205,0
2006-08-14,23.384,23.689,23.36,23.533,338374,0
2006-08-15,23.722,23.963,23.595,23.955,472371,0
2006-08-16,24.034,24.264,23.963,24.011,458319,0
2006-08-17,23.916,24.145,23.801,23.916,242570,0
2006-08-18,24.004,24.08,23.807,23.997,231589,0
2006-08-21,23.864,23.916,23.774,23.792,231075,0
2006-08-22,23.714,23.997,23.714,23.972,254068,0
2006-08-23,24.011,24.071,23.454,23.542,465472,0
2006-08-24,23.565,23.682,23.446,23.644,198888,0
2006-08-25,23.549,23.743,23.478,23.601,172702,0
2006-08-28,23.644,23.989,23.601,23.947,174489,0
2006-08-29,24.026,24.22,23.876,24.153,248706,0
2006-08-30,24.176,24.211,24.041,24.08,265437,0
2006-08-31,24.153,24.409,24.153,24.323,242060,0
2006-09-01,24.402,24.402,24.112,24.153,224051,0
2006-09-05,24.112,24.308,24.041,24.22,355619,0
2006-09-06,24.228,24.228,23.981,24.089,425235,0
2006-09-07,23.981,24.096,23.675,23.815,347057,0
2006-09-08,23.823,23.871,23.565,23.689,333905,0
2006-09-11,23.698,23.955,23.526,23.871,303377,0
2006-09-12,23.831,24.018,23.765,24.011,349868,0
2006-09-13,24.071,24.276,23.855,24.264,380526,0
2006-09-14,24.276,24.496,24.27,24.455,663719,0
2006-09-15,24.582,24.646,24.409,24.48,659376,0
2006-09-18,24.426,24.455,24.228,24.426,414249,0
2006-09-19,24.371,24.409,24.034,24.246,266202,0
2006-09-20,24.371,24.535,24.284,24.409,234014,0
2006-09-21,24.487,24.487,24.026,24.057,277953,0
2006-09-22,24.103,24.12,23.831,23.955,327770,0
2006-09-25,24.057,24.394,23.947,24.356,264288,0
2006-09-26,24.276,24.522,24.19,24.514,212301,0
2006-09-27,24.514,24.77,24.455,24.747,211787,0
2006-09-28,24.832,24.909,24.582,24.739,221879,0
2006-09-29,24.841,24.858,24.528,24.535,259943,0
2006-10-02,24.505,24.707,24.394,24.505,259435,0
2006-10-03,24.447,24.764,24.402,24.574,308100,0
2006-10-04,24.548,24.974,24.505,24.957,411441,0
2006-10-05,24.849,24.934,24.667,24.917,624631,0
2006-10-06,24.917,24.934,24.556,24.638,378739,0
2006-10-09,24.565,24.714,24.409,24.692,163885,0
2006-10-10,24.707,24.739,24.548,24.692,149834,0
2006-10-11,24.692,24.934,24.528,24.764,196840,0
2006-10-12,24.858,25.151,24.778,25.147,149198,0
2006-10-13,25.159,25.232,25.042,25.075,292901,0
2006-10-16,25.1,25.217,25.035,25.138,184069,0
2006-10-17,25.035,25.209,25.035,25.185,139359,0
2006-10-18,25.302,25.412,25.114,25.168,242954,0
2006-10-19,25.201,25.466,25.185,25.45,228522,0
2006-10-20,25.489,25.505,25.262,25.428,154306,0
2006-10-23,25.318,25.647,25.279,25.514,229415,0
2006-10-24,25.42,25.489,25.271,25.458,187771,0
2006-10-25,25.458,25.708,25.371,25.615,213446,0
2006-10-26,25.731,25.803,25.412,25.787,206552,0
2006-10-27,25.795,25.851,25.387,25.42,208850,0
2006-10-30,25.302,25.53,25.254,25.505,143701,0
2006-10-31,25.702,25.715,25.254,25.404,199395,0
2006-11-01,25.545,25.558,25.209,25.254,297371,0
2006-11-02,25.209,25.254,25.059,25.168,158521,0
2006-11-03,25.271,25.318,24.926,25.247,151114,0
2006-11-06,25.342,25.458,25.147,25.359,163756,0
2006-11-07,25.359,25.664,25.217,25.433,200418,0
2006-11-08,25.05,25.615,25.006,25.458,262367,0
2006-11-09,25.458,25.458,25.114,25.247,262627,0
2006-11-10,25.232,25.441,25.232,25.441,350253,0
2006-11-13,25.441,25.715,25.342,25.664,337987,0
2006-11-14,25.664,25.928,25.505,25.92,315127,0
2006-11-15,25.945,26.061,25.836,26.029,277700,0
2006-11-16,26.124,26.156,25.928,25.992,292769,0
2006-11-17,25.992,26,25.779,25.966,387678,0
2006-11-20,25.966,26.029,25.836,25.953,295201,0
2006-11-21,25.953,25.992,25.749,25.992,257005,0
2006-11-22,25.984,26.061,25.82,25.953,236696,0
2006-11-24,25.859,26.061,25.764,26.045,99888,0
2006-11-27,25.975,25.975,25.309,25.365,353318,0
2006-11-28,25.351,25.664,25.286,25.656,302480,0
2006-11-29,25.771,26.037,25.771,25.92,444906,0
2006-11-30,25.953,26.069,25.756,25.873,539429,0
2006-12-01,25.803,25.895,25.309,25.764,488208,0
2006-12-04,25.787,26.165,25.787,26.133,219832,0
2006-12-05,26.211,26.265,26.029,26.156,197733,0
2006-12-06,26.156,26.218,26.061,26.203,181515,0
2006-12-07,26.218,26.225,25.937,26.015,275145,0
2006-12-08,25.966,26.108,25.715,25.771,234141,0
2006-12-11,25.787,25.873,25.647,25.756,275145,0
2006-12-12,25.779,25.873,25.575,25.812,205912,0
2006-12-13,25.873,25.912,25.656,25.731,225966,0
2006-12-14,25.803,26.1,25.715,26.037,374395,0
2006-12-15,26.069,26.133,25.928,26.069,573406,0
2006-12-18,26.069,26.069,25.333,25.567,529084,0
2006-12-19,25.567,25.812,25.351,25.74,390235,0
2006-12-20,25.68,25.812,25.599,25.687,183300,0
2006-12-21,25.694,25.812,25.489,25.558,256493,0
2006-12-22,25.623,25.623,25.396,25.484,160182,0
2006-12-26,25.489,25.779,25.441,25.756,235162,0
2006-12-27,25.873,26.022,25.873,25.895,241930,0
2006-12-28,25.895,25.984,25.694,25.715,258665,0
2006-12-29,25.638,25.715,25.505,25.505,222900,0
2007-01-03,25.615,25.82,25.318,25.687,444653,0
2007-01-04,25.623,25.638,25.371,25.567,261858,0
2007-01-05,25.575,25.584,24.778,24.824,312445,0
2007-01-08,24.714,24.714,24.308,24.464,290219,0
2007-01-09,24.447,24.7,24.264,24.7,288939,0
2007-01-10,24.574,24.675,24.308,24.542,313463,0
2007-01-11,24.63,25.013,24.63,24.909,311678,0
2007-01-12,24.943,25.029,24.866,24.991,158521,0
2007-01-16,25.092,25.168,24.808,24.816,254706,0
2007-01-17,24.731,24.824,24.683,24.739,193648,0
2007-01-18,24.739,24.764,24.473,24.514,235547,0
2007-01-19,24.514,24.832,24.409,24.816,238484,0
2007-01-22,24.799,24.799,24.464,24.622,331732,0
2007-01-23,24.622,24.974,24.528,24.793,329048,0
2007-01-24,24.793,25.029,24.778,25.02,186364,0
2007-01-25,25.013,25.02,24.464,24.505,359065,0
2007-01-26,24.597,24.613,24.264,24.591,273485,0
2007-01-29,24.591,24.866,24.48,24.606,235162,0
2007-01-30,24.7,24.841,24.63,24.808,185601,0
2007-01-31,24.659,24.858,24.487,24.764,247555,0
2007-02-01,24.764,24.886,24.447,24.816,549392,0
2007-02-02,24.926,25.05,24.63,24.707,472752,0
2007-02-05,24.613,24.866,24.606,24.793,327770,0
2007-02-06,24.755,24.886,24.7,24.816,250874,0
2007-02-07,24.858,25.147,24.747,25.147,286001,0
2007-02-08,25.147,25.262,24.974,25.067,376058,0
2007-02-09,25.02,25.168,24.886,25.035,272076,0
2007-02-12,25.13,25.168,24.909,24.991,238737,0
2007-02-13,24.997,25.279,24.997,25.279,275543,0
2007-02-14,25.279,25.45,25.209,25.351,437988,0
2007-02-15,25.309,25.359,25.185,25.247,342845,0
2007-02-16,25.247,25.247,24.909,25.122,294046,0
2007-02-20,25.05,25.396,24.917,25.371,224942,0
2007-02-21,25.326,25.428,25.201,25.293,449632,0
2007-02-22,25.279,25.539,25.176,25.522,385764,0
2007-02-23,25.45,25.505,25.359,25.475,255727,0
2007-02-26,25.558,25.779,25.42,25.68,274150,0
2007-02-27,25.371,25.836,24.692,24.731,477094,0
2007-02-28,24.692,25.013,24.582,24.675,498811,0
2007-03-01,24.347,25.006,24.27,24.808,377170,0
2007-03-02,24.667,24.755,24.331,24.356,346164,0
2007-03-05,24.159,24.44,23.774,23.774,446437,0
2007-03-06,23.823,24.19,23.823,24.12,402753,0
2007-03-07,24.27,24.316,23.925,24.034,326108,0
2007-03-08,24.211,24.356,23.972,24.065,220473,0
2007-03-09,24.22,24.246,23.981,24.096,169763,0
2007-03-12,24.12,24.378,23.997,24.378,187643,0
2007-03-13,24.237,24.426,24.011,24.041,352805,0
2007-03-14,24.048,24.323,23.831,24.228,334415,0
2007-03-15,24.246,24.638,24.246,24.63,242829,0
2007-03-16,24.63,24.7,24.44,24.473,556547,0
2007-03-19,24.597,24.77,24.582,24.7,177172,0
2007-03-20,24.622,25.02,24.548,25.02,191987,0
2007-03-21,25.02,25.404,24.816,25.351,353703,0
2007-03-22,25.458,25.458,25.247,25.365,281147,0
2007-03-23,25.365,25.42,25.271,25.351,164139,0
2007-03-26,25.333,25.441,25.138,25.441,168867,0
2007-03-27,25.428,25.428,25.114,25.217,255855,0
2007-03-28,25.122,25.254,25.006,25.106,214601,0
2007-03-29,25.293,25.293,24.902,25.114,215363,0
2007-03-30,25.194,25.271,24.799,25.035,263510,0
2007-04-02,25.042,25.333,24.957,25.333,246912,0
2007-04-03,25.441,25.553,25.279,25.412,288302,0
2007-04-04,25.458,25.458,25.194,25.254,303249,0
2007-04-05,25.05,25.24,24.997,25.168,315637,0
2007-04-09,25.151,25.271,25.084,25.151,226860,0
2007-04-10,25.168,25.567,25.168,25.522,386278,0
2007-04-11,25.484,25.553,25.309,25.484,644175,0
2007-04-12,25.379,25.45,25.194,25.45,352805,0
2007-04-13,25.433,25.522,25.286,25.475,264157,0
2007-04-16,25.489,25.623,25.489,25.558,216768,0
2007-04-17,25.558,25.592,25.404,25.545,217152,0
2007-04-18,25.484,25.553,25.293,25.42,446822,0
2007-04-19,25.24,25.42,25.05,25.247,242570,0
2007-04-20,25.638,25.873,25.387,25.606,302861,0
2007-04-23,25.514,25.82,25.484,25.779,240530,0
2007-04-24,25.715,25.945,25.638,25.851,246275,0
2007-04-25,25.912,26.165,25.812,26.093,359065,0
2007-04-26,26.085,26.187,25.92,26.108,230182,0
2007-04-27,26.499,26.972,26.29,26.867,894268,0
2007-04-30,27.009,27.096,26.423,26.492,627570,0
2007-05-01,26.492,26.9,26.476,26.828,518483,0
2007-05-02,26.828,27.174,26.783,27.009,337227,0
2007-05-03,27.016,27.111,26.859,26.986,338756,0
2007-05-04,26.986,27.128,26.884,27.12,410543,0
2007-05-07,27.142,27.4,27.142,27.391,298646,0
2007-05-08,27.261,27.322,27.009,27.283,298010,0
2007-05-09,27.174,27.346,27.096,27.252,295713,0
2007-05-10,27.07,27.111,26.686,26.695,377843,0
2007-05-11,26.828,27.204,26.775,27.204,310642,0
2007-05-14,27.267,27.4,27.166,27.274,464275,0
2007-05-15,27.274,27.753,27.149,27.391,537770,0
2007-05-16,27.424,27.524,27.29,27.503,313847,0
2007-05-17,27.503,27.573,27.29,27.524,461641,0
2007-05-18,27.533,27.587,27.377,27.511,691948,0
2007-05-21,27.433,27.831,27.433,27.712,307846,0
2007-05-22,27.66,28.001,27.479,27.712,501435,0
2007-05-23,27.712,27.808,27.29,27.391,467771,0
2007-05-24,27.314,27.47,26.733,26.783,860560,0
2007-05-25,26.915,27.142,26.555,26.936,914462,0
2007-05-29,27.062,27.391,27.047,27.29,510563,0
2007-05-30,27.261,27.628,27.149,27.62,541475,0
2007-05-31,27.636,27.924,27.463,27.612,810104,0
2007-06-01,27.762,28.114,27.579,27.762,1068004,0
2007-06-04,27.745,27.785,27.479,27.565,436603,0
2007-06-05,27.565,27.62,27.12,27.157,429067,0
2007-06-06,27.025,27.032,26.709,26.813,466876,0
2007-06-07,26.783,26.783,25.845,25.845,941673,0
2007-06-08,25.851,26.211,25.787,26.165,663719,0
2007-06-11,26.069,26.358,25.975,26.265,436477,0
2007-06-12,26.14,26.187,25.756,25.795,446056,0
2007-06-13,25.928,26.116,25.787,26.029,486294,0
2007-06-14,26.052,26.273,26.008,26.178,358937,0
2007-06-15,26.828,26.828,26.249,26.423,624503,0
2007-06-18,26.397,26.423,26.069,26.203,405690,0
2007-06-19,26.078,26.281,25.937,26.187,377204,0
2007-06-20,26.281,26.575,25.647,25.656,515927,0
2007-06-21,25.656,25.724,25.359,25.558,560252,0
2007-06-22,25.545,25.715,24.909,25.122,677258,0
2007-06-25,25.138,25.539,25.059,25.247,756582,0
2007-06-26,25.379,25.615,25.24,25.302,738574,0
2007-06-27,25.302,25.812,25.224,25.812,687220,0
2007-06-28,25.895,26.1,25.795,25.803,405435,0
2007-06-29,25.975,26.008,25.45,25.553,619136,0
2007-07-02,25.694,26.029,25.592,25.851,393171,0
2007-07-03,25.864,26.061,25.851,25.895,201055,0
2007-07-05,25.966,26.061,25.522,25.771,367623,0
2007-07-06,25.68,25.715,25.342,25.489,411821,0
2007-07-09,25.489,25.881,25.365,25.82,738880,0
2007-07-10,25.74,25.74,25.279,25.302,565487,0
2007-07-11,25.379,25.575,25.209,25.558,531638,0
2007-07-12,25.779,26.008,25.708,26.008,384615,0
2007-07-13,26.085,26.124,25.845,26.037,206291,0
2007-07-16,25.945,26.037,25.671,25.702,526274,0
2007-07-17,25.787,26.008,25.708,25.764,388958,0
2007-07-18,25.592,25.889,25.553,25.859,405947,0
2007-07-19,25.795,26.178,25.795,26.093,569193,0
2007-07-20,26.037,26.116,25.567,25.599,651457,0
2007-07-23,25.756,25.953,25.553,25.553,524743,0
2007-07-24,25.159,25.42,24.646,24.707,687605,0
2007-07-25,24.714,25.147,24.308,24.659,944227,0
2007-07-26,23.963,24.622,23.557,23.955,998131,0
2007-07-27,23.864,24.138,23.462,23.471,799632,0
2007-07-30,24.026,24.026,23.322,23.698,777656,0
2007-07-31,23.932,24.004,23.438,23.438,973223,0
2007-08-01,23.61,24.112,23.377,24.041,685436,0
2007-08-02,24.858,25.217,23.972,24.722,1043225,0
2007-08-03,24.622,24.88,23.572,23.595,637915,0
2007-08-06,23.722,24.77,23.322,24.574,1302398,0
2007-08-07,24.409,25.114,24.206,25.035,924808,0
2007-08-08,24.386,25.279,24.254,24.966,1327692,0
2007-08-09,24.966,24.966,24.071,24.264,1421322,0
2007-08-10,24.011,26.052,23.722,25.904,1595170,0
2007-08-13,26.415,26.507,24.747,25.059,1161765,0
2007-08-14,25.209,25.396,24.565,24.714,643535,0
2007-08-15,24.622,25.433,24.542,24.574,714557,0
2007-08-16,24.707,26.108,24.418,25.851,1533090,0
2007-08-17,25.851,27.407,25.371,26.342,1294481,0
2007-08-20,26.452,26.452,25.545,26.022,505834,0
2007-08-21,25.764,26.29,25.68,25.864,353065,0
2007-08-22,26.156,26.43,25.584,25.881,462410,0
2007-08-23,26.061,26.1,25.647,25.889,525765,0
2007-08-24,25.953,26.335,25.779,26.335,298010,0
2007-08-27,26.335,26.335,25.553,25.656,441968,0
2007-08-28,25.433,25.671,24.858,24.934,528444,0
2007-08-29,25.042,25.74,24.934,25.708,470196,0
2007-08-30,25.359,26.203,25.359,25.664,612367,0
2007-08-31,25.664,26.045,25.553,25.749,413868,0
2007-09-04,25.656,26.218,25.623,26.1,345145,0
2007-09-05,25.975,25.975,25.318,25.539,476329,0
2007-09-06,25.647,25.664,25.224,25.623,429959,0
2007-09-07,25.475,25.623,24.7,24.974,886364,0
2007-09-10,25.138,25.201,24.731,25.05,516182,0
2007-09-11,25.084,25.224,24.957,25.209,374269,0
2007-09-12,25.185,25.522,25.122,25.45,359706,0
2007-09-13,25.558,25.592,25.271,25.309,329432,0
2007-09-14,25.059,25.553,25.059,25.522,301328,0
2007-09-17,25.404,25.489,25.262,25.286,447334,0
2007-09-18,25.42,25.836,25.254,25.764,711491,0
2007-09-19,26.022,26.593,25.92,26.313,593594,0
2007-09-20,26.383,26.423,26.078,26.29,396363,0
2007-09-21,26.29,26.695,26.29,26.415,762457,0
2007-09-24,26.476,26.541,26.124,26.249,308996,0
2007-09-25,26.085,26.397,26.022,26.273,405307,0
2007-09-26,26.499,26.923,26.374,26.79,419868,0
2007-09-27,26.936,27.009,26.775,26.928,393554,0
2007-09-28,27.009,27.087,26.423,26.533,491532,0
2007-10-01,26.759,27.111,26.709,26.844,512989,0
2007-10-02,26.884,27.016,26.618,26.665,581071,0
2007-10-03,26.593,26.936,26.265,26.928,633699,0
2007-10-04,27.104,27.111,26.844,26.945,407094,0
2007-10-05,26.928,27.009,26.568,26.844,463169,0
2007-10-08,26.733,26.993,26.733,26.993,408628,0
2007-10-09,27.016,27.346,26.907,27.338,405051,0
2007-10-10,27.307,27.384,26.963,27.04,306696,0
2007-10-11,27.261,27.424,26.928,27.267,729629,0
2007-10-12,27.346,27.463,27.111,27.142,378229,0
2007-10-15,27.096,27.22,26.43,26.665,525126,0
2007-10-16,26.445,26.775,26.313,26.516,403139,0
2007-10-17,26.783,26.783,26.093,26.499,382186,0
2007-10-18,26.342,26.541,26.258,26.335,340161,0
2007-10-19,26.281,26.281,25.615,25.664,651328,0
2007-10-22,25.387,25.904,25.185,25.787,615433,0
2007-10-23,25.992,26.029,25.458,25.694,552715,0
2007-10-24,25.505,25.787,25.185,25.498,627950,0
2007-10-25,25.615,25.912,25.458,25.74,526528,0
2007-10-26,26.116,26.35,25.873,26.305,371713,0
2007-10-29,26.461,26.568,26.037,26.211,265562,0
2007-10-30,26.32,26.383,26.029,26.069,276678,0
2007-10-31,26.178,26.783,26.069,26.555,571747,0
2007-11-01,26.483,26.923,25.638,25.708,572897,0
2007-11-02,25.984,26.171,25.522,25.764,622204,0
2007-11-05,25.318,26.045,25.318,25.787,887990,0
2007-11-06,25.836,26,25.412,25.945,649158,0
2007-11-07,26.015,26.015,25.067,25.333,748184,0
2007-11-08,26.061,26.436,25.147,26.29,958674,0
2007-11-09,26.178,26.178,25.599,25.68,808569,0
2007-11-12,25.687,26.108,25.545,25.615,1060634,0
2007-11-13,25.859,26.281,25.575,26.225,690192,0
2007-11-14,26.305,26.383,25.928,26.008,658224,0
2007-11-15,25.873,26.342,25.828,26.14,834120,0
2007-11-16,26.195,26.305,25.656,25.836,815214,0
2007-11-19,25.575,25.953,25.539,25.764,512478,0
2007-11-20,25.599,25.984,25.45,25.864,1052548,0
2007-11-21,25.567,26.211,25.567,25.787,523210,0
2007-11-23,26,26.124,25.68,25.975,165164,0
2007-11-26,25.937,26.156,25.629,25.629,786091,0
2007-11-27,25.224,26.085,25.224,26.022,755008,0
2007-11-28,26.022,26.305,25.828,26.14,846124,0
2007-11-29,26.052,26.178,25.724,25.859,740361,0
2007-11-30,26.069,26.225,25.68,25.864,599979,0
2007-12-03,25.795,25.912,25.539,25.584,686836,0
2007-12-04,25.371,26.116,25.293,25.937,668885,0
2007-12-05,26.211,26.327,25.966,26.085,599211,0
2007-12-06,26.1,26.549,25.966,26.549,410287,0
2007-12-07,26.609,26.609,26.085,26.249,499834,0
2007-12-10,26.225,26.299,26.022,26.281,514524,0
2007-12-11,26.374,26.492,25.724,25.74,604832,0
2007-12-12,26.231,26.327,25.42,25.629,781107,0
2007-12-13,25.441,25.984,25.441,25.945,562167,0
2007-12-14,25.638,25.702,25.084,25.217,969390,0
2007-12-17,25.05,25.318,24.909,25.092,525506,0
2007-12-18,25.122,25.433,25.075,25.387,655671,0
2007-12-19,25.412,25.638,25.279,25.484,444780,0
2007-12-20,25.694,25.845,25.365,25.845,582221,0
2007-12-21,26.963,27.009,25.966,26.635,942055,0
2007-12-24,26.657,26.79,26.563,26.79,144853,0
2007-12-26,26.626,26.733,26.476,26.568,298286,0
2007-12-27,26.499,26.549,26.148,26.156,316021,0
2007-12-28,26.156,26.313,25.961,26.015,327942,0
2007-12-31,26.008,26.015,25.647,25.647,358438,0
2008-01-02,25.522,25.687,25.254,25.484,535942,0
2008-01-03,25.475,25.74,25.365,25.441,537513,0
2008-01-04,25.151,25.404,25.106,25.224,432503,0
2008-01-07,25.379,25.771,25.224,25.545,677893,0
2008-01-08,25.441,25.638,24.722,24.731,755432,0
2008-01-09,25.013,25.749,24.778,25.694,1227802,0
2008-01-10,25.715,27.104,25.664,26.836,1883833,0
2008-01-11,26.704,26.928,26.568,26.593,1054081,0
2008-01-14,26.727,26.892,26.305,26.727,707660,0
2008-01-15,26.423,26.593,26.085,26.165,916382,0
2008-01-16,26.24,26.704,26.1,26.452,1421512,0
2008-01-17,26.415,26.651,26.029,26.052,1089848,0
2008-01-18,26.108,26.211,25.359,25.539,985529,0
2008-01-22,25.286,25.764,24.582,25.224,1434098,0
2008-01-23,24.755,25.992,24.556,25.945,1434863,0
2008-01-24,26.14,26.14,25.232,25.254,896069,0
2008-01-25,25.387,25.575,24.858,24.902,590908,0
2008-01-28,24.866,25.584,24.667,25.217,929343,0
2008-01-29,25.254,25.387,24.982,25.092,640086,0
2008-01-30,24.95,25.553,24.832,24.886,1037219,0
2008-01-31,24.565,25.45,24.514,25.24,1516867,0
2008-02-01,25.247,25.558,25.059,25.309,976032,0
2008-02-04,25.428,25.828,25.185,25.68,826418,0
2008-02-05,25.441,25.522,25.13,25.147,1167282,0
2008-02-06,25.365,25.441,25.067,25.114,927957,0
2008-02-07,25.059,25.428,24.997,25.24,1215954,0
2008-02-08,25.092,25.489,24.982,25.217,857689,0
2008-02-11,25.185,25.185,24.707,24.894,743555,0
2008-02-12,25.013,25.114,24.77,24.88,611858,0
2008-02-13,25.013,25.138,24.747,24.966,677515,0
2008-02-14,25.396,25.803,25.006,25.232,1358744,0
2008-02-15,25.159,25.433,25.029,25.387,896581,0
2008-02-19,25.638,25.787,25.45,25.606,802057,0
2008-02-20,25.522,25.945,25.412,25.912,880740,0
2008-02-21,26.015,26.108,25.412,25.45,765950,0
2008-02-22,25.522,25.592,25.059,25.45,744250,0
2008-02-25,25.387,25.928,25.286,25.864,825091,0
2008-02-26,25.828,26.133,25.671,26.037,842870,0
2008-02-27,25.873,26.029,25.671,25.779,728734,0
2008-02-28,25.702,25.708,25.209,25.318,601384,0
2008-02-29,25.106,25.151,24.356,24.418,615947,0
2008-03-03,24.418,24.707,24.22,24.528,785710,0
2008-03-04,24.308,24.934,24.308,24.917,1495655,0
2008-03-05,24.934,25.013,24.556,24.785,805470,0
2008-03-06,24.692,24.739,24.08,24.08,576890,0
2008-03-07,23.815,24.3,23.689,24.096,963769,0
2008-03-10,24.19,24.535,23.947,24.464,1429627,0
2008-03-11,24.917,25.224,24.487,25.209,1123041,0
2008-03-12,25.302,25.656,24.902,24.909,920849,0
2008-03-13,24.528,25.326,24.473,25.326,944482,0
2008-03-14,25.484,25.553,24.873,25.286,1253899,0
2008-03-17,24.934,25.309,24.894,25.059,1327563,0
2008-03-18,25.441,25.945,25.271,25.895,1130976,0
2008-03-19,25.82,26.218,25.209,25.209,771921,0
2008-03-20,25.575,25.606,24.991,25.24,1387727,0
2008-03-24,25.42,25.42,24.943,24.974,633942,0
2008-03-25,24.909,25.185,24.894,24.934,535214,0
2008-03-26,24.816,25.084,24.7,24.943,794775,0
2008-03-27,25.029,25.262,24.849,24.894,643535,0
2008-03-28,24.858,25.006,24.707,24.778,736910,0
2008-03-31,24.943,25.114,24.597,25.1,606812,0
2008-04-01,25.247,25.656,25.201,25.647,457307,0
2008-04-02,25.558,26.14,25.558,25.961,587458,0
2008-04-03,25.889,26.116,25.715,25.795,425367,0
2008-04-04,25.928,26.052,25.428,25.428,585151,0
2008-04-07,25.484,25.702,25.458,25.489,592301,0
2008-04-08,25.147,25.433,25.059,25.302,477430,0
2008-04-09,25.379,25.584,25.217,25.286,404029,0
2008-04-10,25.24,25.42,25.067,25.293,411821,0
2008-04-11,25.084,25.271,24.95,24.982,350253,0
2008-04-14,24.982,25.293,24.926,25.247,395274,0
2008-04-15,25.286,25.584,25.24,25.575,423388,0
2008-04-16,25.731,26.423,25.687,26.374,459186,0
2008-04-17,26.265,26.436,26.069,26.258,430201,0
2008-04-18,26.555,26.568,26.305,26.541,488657,0
2008-04-21,26.249,26.397,26.029,26.211,310651,0
2008-04-22,26.225,26.225,25.715,25.881,642287,0
2008-04-23,25.961,26.231,25.864,26.195,426140,0
2008-04-24,26.165,26.533,25.764,26.32,492599,0
2008-04-25,26.35,26.436,25.975,26.116,475461,0
2008-04-28,26.093,26.231,25.937,26.14,446630,0
2008-04-29,26.124,26.156,25.82,25.82,377917,0
2008-04-30,25.912,26.078,25.584,25.68,467063,0
2008-05-01,27.128,27.369,26.249,27.237,1397486,0
2008-05-02,27.384,27.533,26.963,26.993,830166,0
2008-05-05,27.032,27.237,26.79,27.149,806447,0
2008-05-06,27.244,27.252,26.884,26.972,583117,0
2008-05-07,27.009,27.04,26.584,26.626,459015,0
2008-05-08,26.626,26.68,26.281,26.563,490433,0
2008-05-09,26.461,26.651,26.231,26.618,355068,0
2008-05-12,26.75,27.025,26.618,27.016,507223,0
2008-05-13,27.079,27.433,26.851,27.377,652322,0
2008-05-14,27.549,27.62,27.384,27.479,427064,0
2008-05-15,27.556,27.556,27.12,27.212,505123,0
2008-05-16,27.338,27.433,27.025,27.283,491553,0
2008-05-19,27.346,27.4,27.104,27.237,427869,0
2008-05-20,27.186,27.62,27.096,27.362,498038,0
2008-05-21,27.353,27.736,27.174,27.274,389425,0
2008-05-22,27.369,27.636,27.237,27.595,498558,0
2008-05-23,27.407,27.651,27.128,27.186,432620,0
2008-05-27,27.195,27.941,27.195,27.792,941276,0
2008-05-28,27.792,27.831,27.666,27.776,530917,0
2008-05-29,27.712,27.852,27.549,27.612,790018,0
2008-05-30,27.645,27.666,27.244,27.314,667436,0
2008-06-02,27.186,27.369,26.75,27.07,733701,0
2008-06-03,27.149,27.283,27.111,27.212,636828,0
2008-06-04,27.128,27.831,27.096,27.683,515042,0
2008-06-05,27.696,28.19,27.66,28.19,527222,0
2008-06-06,27.995,28.122,27.487,27.487,572958,0
2008-06-09,27.424,27.666,27.329,27.579,582408,0
2008-06-10,27.503,27.69,27.329,27.556,660469,0
2008-06-11,27.447,27.792,27.252,27.267,656826,0
2008-06-12,27.4,27.447,27.174,27.252,356381,0
2008-06-13,27.362,27.47,27.104,27.384,526586,0
2008-06-16,27.338,27.612,27.134,27.595,609250,0
2008-06-17,27.587,28.067,27.495,27.957,622512,0
2008-06-18,27.902,28.355,27.753,27.839,845517,0
2008-06-19,27.808,28.074,27.517,27.549,783277,0
2008-06-20,27.463,27.736,27.12,27.237,1025265,0
2008-06-23,27.447,28.008,27.353,27.878,911542,0
2008-06-24,27.808,27.893,27.479,27.524,630209,0
2008-06-25,27.479,27.974,27.479,27.91,568846,0
2008-06-26,27.831,27.949,27.369,27.433,659810,0
2008-06-27,27.503,27.651,26.963,27.087,1116211,0
2008-06-30,27.016,27.479,26.798,27.195,604897,0
2008-07-01,26.892,27.683,26.79,27.487,948301,0
2008-07-02,27.511,27.612,27.157,27.22,752531,0
2008-07-03,27.314,27.377,26.783,26.867,498043,0
2008-07-07,27.111,27.719,26.626,26.806,906500,0
2008-07-08,26.593,27.04,26.492,27.032,938870,0
2008-07-09,26.979,27.362,26.884,27.186,674335,0
2008-07-10,27.149,27.4,27.134,27.29,632808,0
2008-07-11,27.025,27.274,26.859,27.149,787378,0
2008-07-14,27.299,27.44,26.859,26.954,636073,0
2008-07-15,26.768,27.157,26.733,26.936,632457,0
2008-07-16,26.972,27.096,26.265,26.436,620518,0
2008-07-17,26.533,26.533,26.116,26.366,761110,0
2008-07-18,26.366,26.704,26.093,26.178,561508,0
2008-07-21,26.851,26.915,25.803,26.061,672933,0
2008-07-22,25.92,26.626,25.92,26.584,620886,0
2008-07-23,26.657,26.657,26.124,26.24,533146,0
2008-07-24,26.14,26.618,26.116,26.452,545923,0
2008-07-25,26.533,26.79,26.406,26.568,632948,0
2008-07-28,26.445,26.609,26.299,26.533,494320,0
2008-07-29,26.635,26.75,26.524,26.618,457667,0
2008-07-30,26.9,27.299,26.643,27.244,524682,0
2008-07-31,27.096,27.195,26.783,27.032,731695,0
2008-08-01,27.212,27.565,26.884,27.142,1094251,0
2008-08-04,27.283,27.283,26.813,27.134,494109,0
2008-08-05,26.524,26.524,24.917,26.156,2159158,0
2008-08-06,26.015,26.052,25.428,25.484,793042,0
2008-08-07,25.254,25.396,24.77,24.858,931262,0
2008-08-08,24.866,25.412,24.866,25.371,505413,0
2008-08-11,25.293,25.895,25.147,25.859,707888,0
2008-08-12,25.795,25.873,25.441,25.575,913570,0
2008-08-13,25.606,25.694,25.404,25.545,561921,0
2008-08-14,25.428,25.514,25.232,25.365,741850,0
2008-08-15,25.458,25.671,25.247,25.412,684893,0
2008-08-18,25.42,25.779,25.396,25.615,515387,0
2008-08-19,25.545,25.724,25.522,25.638,580326,0
2008-08-20,25.615,25.845,25.514,25.771,568422,0
2008-08-21,25.68,25.859,25.475,25.53,537449,0
2008-08-22,25.606,25.787,25.522,25.592,450294,0
2008-08-25,25.489,25.558,24.991,25.114,427672,0
2008-08-26,24.917,25.247,24.917,25.092,528521,0
2008-08-27,25.185,25.371,25.013,25.232,384707,0
2008-08-28,25.168,25.505,25.029,25.498,276276,0
2008-08-29,25.458,25.505,25.114,25.209,511063,0
2008-09-02,25.539,25.638,24.997,25.428,989545,0
2008-09-03,25.466,25.53,25.279,25.498,1195084,0
2008-09-04,25.484,25.498,25.02,25.05,893896,0
2008-09-05,24.974,25.067,24.347,24.77,519081,0
2008-09-08,25.075,25.756,25.02,25.756,760195,0
2008-09-09,25.756,25.889,25.404,25.428,821435,0
2008-09-10,25.615,25.928,25.498,25.845,788677,0
2008-09-11,25.764,26.187,25.514,26.165,831321,0
2008-09-12,26.085,26.657,25.92,26.483,621603,0
2008-09-15,25.828,26.79,25.396,25.859,504489,0
2008-09-16,25.749,26.218,24.943,26.218,887622,0
2008-09-17,26.015,26.015,25.106,25.106,937300,0
2008-09-18,25.458,27.204,25.254,27.204,1432077,0
2008-09-19,27.86,28.215,26.963,27.511,1848097,0
2008-09-22,27.299,27.4,25.992,26.116,730486,0
2008-09-23,26.406,26.492,25.859,26.203,618524,0
2008-09-24,26.258,26.258,25.428,25.68,515208,0
2008-09-25,25.764,26.618,25.708,26.445,522215,0
2008-09-26,26.116,26.24,25.638,26.069,701766,0
2008-09-29,25.749,25.82,24.764,24.764,654791,0
2008-09-30,25.05,25.458,24.496,25.404,615800,0
2008-10-01,25.254,25.812,25.1,25.779,660696,0
2008-10-02,25.749,25.904,25.371,25.836,670738,0
2008-10-03,26.085,26.436,25.404,25.45,795371,0
2008-10-06,24.957,25.365,23.518,24.606,1030450,0
2008-10-07,24.866,25.02,23.65,23.65,850670,0
2008-10-08,23.101,23.557,21.271,22.586,1064357,0
2008-10-09,22.506,22.616,19.697,19.697,1491850,0
2008-10-10,19.203,23.675,17.537,19.447,2081033,0
2008-10-13,19.969,21.175,19.969,21.175,1002028,0
2008-10-14,21.645,22.163,20.035,21.224,902338,0
2008-10-15,20.838,20.838,19.658,19.658,735914,0
2008-10-16,19.667,21.231,18.836,21.099,1779321,0
2008-10-17,20.393,21.874,19.962,20.886,1129754,0
2008-10-20,21.083,22.962,20.501,22.962,858619,0
2008-10-21,22.758,23.132,22.124,22.297,823538,0
2008-10-22,21.733,22.499,21.481,22.075,1108773,0
2008-10-23,22.36,23.002,21.442,22.735,1049989,0
2008-10-24,21.043,22.83,19.839,22.562,608950,0
2008-10-27,21.843,22.749,21.411,21.562,634071,0
2008-10-28,22.147,23.549,21.389,23.549,739078,0
2008-10-29,23.502,24.433,23.15,23.493,554526,0
2008-10-30,24.041,24.613,23.273,24.542,413948,0
2008-10-31,24.433,25.545,24.138,25.201,823333,0
2008-11-03,25.185,25.845,24.88,25.702,479740,0
2008-11-04,26.342,26.406,25.075,25.466,526389,0
2008-11-05,25.201,25.326,24.183,24.264,658221,0
2008-11-06,23.714,24.276,23.227,23.493,561605,0
2008-11-07,23.65,24.455,23.65,24.402,471323,0
2008-11-10,24.747,24.764,23.883,24.211,401409,0
2008-11-11,23.855,24.613,23.572,23.729,627034,0
2008-11-12,23.345,23.714,22.882,23.384,724685,0
2008-11-13,23.265,25.702,22.868,25.702,1113335,0
2008-11-14,25.702,26.24,24.48,24.832,554919,0
2008-11-17,24.832,26.366,24.542,25.687,759707,0
2008-11-18,25.687,26.533,25.1,26.335,733949,0
2008-11-19,26.327,27.338,25.881,26.156,983433,0
2008-11-20,26.008,26.383,24.824,25.05,1068149,0
2008-11-21,25.1,27.852,24.873,27.776,1755613,0
2008-11-24,28.09,29.03,27.307,28.411,1218749,0
2008-11-25,28.355,28.598,27.29,27.645,1354607,0
2008-11-26,27.22,28.025,26.828,27.753,852381,0
2008-11-28,27.283,28.331,26.651,28.26,344850,0
2008-12-01,27.587,27.808,25.286,25.371,1026688,0
2008-12-02,25.708,26.389,25.254,26.24,1375675,0
2008-12-03,25.553,26.783,25.209,26.265,1150056,0
2008-12-04,26.24,26.24,24.974,25.623,1603326,0
2008-12-05,25.498,26.643,24.731,26.29,1580901,0
2008-12-08,26.876,27.157,25.615,26.008,916400,0
2008-12-09,25.803,26.452,25.599,25.724,1294168,0
2008-12-10,26.029,26.171,25.122,25.539,1297154,0
2008-12-11,25.365,25.92,24.7,25.02,992378,0
2008-12-12,24.522,24.95,24.034,24.886,1179250,0
2008-12-15,24.997,25.176,24.12,24.556,600556,0
2008-12-16,24.917,25.279,24.378,25.201,682654,0
2008-12-17,24.997,25.475,24.799,25.006,741173,0
2008-12-18,24.997,25.201,24.27,24.613,905149,0
2008-12-19,24.841,25.271,24.362,24.528,1066251,0
2008-12-22,24.565,24.565,23.807,24.418,767773,0
2008-12-23,24.542,24.894,23.831,24.041,738782,0
2008-12-24,23.876,24.339,23.689,24.264,350727,0
2008-12-26,24.3,24.659,24.246,24.426,426918,0
2008-12-29,24.505,24.514,23.932,24.323,567654,0
2008-12-30,24.574,25.114,24.362,25.106,562571,0
2008-12-31,25.24,25.731,24.982,25.592,710109,0
2009-01-02,25.333,25.779,25.333,25.656,443449,0
2009-01-05,25.708,25.889,25.092,25.505,669114,0
2009-01-06,25.522,25.664,25.029,25.138,794438,0
2009-01-07,24.88,25.035,24.362,24.675,635973,0
2009-01-08,24.574,24.982,24.378,24.659,453974,0
2009-01-09,24.597,24.597,23.876,24.206,471703,0
2009-01-12,24.071,24.832,24.071,24.739,641465,0
2009-01-13,24.652,24.849,24.505,24.722,489703,0
2009-01-14,24.692,24.909,24.071,24.3,931373,0
2009-01-15,24.386,24.88,23.864,24.793,980147,0
2009-01-16,24.982,25.545,24.902,25.371,886074,0
2009-01-20,25.293,25.599,24.591,24.675,1170324,0
2009-01-21,24.991,25.067,24.284,24.858,888564,0
2009-01-22,24.505,25.084,24.308,24.966,975146,0
2009-01-23,24.426,24.894,24.394,24.799,581890,0
2009-01-26,24.886,25.592,24.886,25.351,568907,0
2009-01-27,25.466,25.953,25.209,25.731,580599,0
2009-01-28,25.937,26.218,25.539,25.812,553214,0
2009-01-29,25.45,26.249,25.42,25.731,483492,0
2009-01-30,25.664,26.037,24.974,25.13,1078631,0
2009-02-02,24.824,26.249,24.816,26.093,1255416,0
2009-02-03,26.327,26.327,25.764,26.052,584196,0
2009-02-04,25.937,26.225,25.396,26.029,806174,0
2009-02-05,27.487,27.808,26.584,27.252,1956792,0
2009-02-06,27.433,27.736,26.859,27.433,888862,0
2009-02-09,27.4,27.595,26.75,27.054,555064,0
2009-02-10,26.783,27.111,26.108,26.211,720456,0
2009-02-11,26.397,26.461,25.928,26.187,632676,0
2009-02-12,25.771,25.945,25.201,25.912,707650,0
2009-02-13,26.008,26.593,25.966,26.195,531686,0
2009-02-17,25.779,25.904,25.209,25.553,1062949,0
2009-02-18,25.599,25.606,25.013,25.147,1047222,0
2009-02-19,25.545,25.545,24.95,25.168,1148208,0
2009-02-20,27.792,27.792,24.362,24.966,1417599,0
2009-02-23,25.084,25.286,24.371,24.473,752109,0
2009-02-24,24.755,24.926,23.989,24.505,956715,0
2009-02-25,24.316,24.514,23.947,24.145,617351,0
2009-02-26,24.167,24.371,23.689,23.823,757110,0
2009-02-27,23.511,24.394,23.125,23.765,654771,0
2009-03-02,23.306,23.65,22.876,22.945,796389,0
2009-03-03,23.565,23.572,22.616,22.696,1301826,0
2009-03-04,22.805,24.057,22.749,23.751,1127679,0
2009-03-05,23.423,23.462,22.77,22.915,848296,0
2009-03-06,23.04,23.65,22.937,23.36,1029045,0
2009-03-09,23.093,23.511,22.937,23.072,654810,0
2009-03-10,23.485,23.549,22.954,23.423,811780,0
2009-03-11,23.36,23.61,23.072,23.282,699459,0
2009-03-12,23.181,24.089,22.962,23.9,904147,0
2009-03-13,23.972,24.331,23.736,24.206,531781,0
2009-03-16,24.331,24.714,24.153,24.176,482002,0
2009-03-17,24.228,24.832,23.847,24.832,613281,0
2009-03-18,24.816,25.433,24.292,25.114,774226,0
2009-03-19,25.247,25.387,24.707,25.217,731470,0
2009-03-20,25.24,25.859,25.24,25.351,780728,0
2009-03-23,25.803,26.273,25.371,26.273,832879,0
2009-03-24,26.116,26.281,25.629,25.881,707679,0
2009-03-25,26.061,26.492,25.433,26.085,701210,0
2009-03-26,26.733,26.867,26.037,26.593,1026354,0
2009-03-27,26.218,26.584,25.92,25.984,622618,0
2009-03-30,25.567,25.889,25.475,25.845,627170,0
2009-03-31,26.1,26.156,25.638,25.68,671140,0
2009-04-01,25.359,25.74,25.084,25.441,542121,0
2009-04-02,25.864,26.061,25.147,25.24,844836,0
2009-04-03,25.302,25.489,24.667,24.934,429201,0
2009-04-06,24.966,25.224,24.683,24.966,619572,0
2009-04-07,24.565,24.858,24.378,24.48,487101,0
2009-04-08,24.464,24.824,24.426,24.582,403645,0
2009-04-09,24.974,24.974,24.292,24.542,443333,0
2009-04-13,24.535,24.535,23.908,24.371,439284,0
2009-04-14,24.096,24.22,23.689,23.751,645524,0
2009-04-15,23.65,24.129,23.65,23.9,450369,0
2009-04-16,23.997,24.659,23.759,24.487,841042,0
2009-04-17,24.496,24.778,24.264,24.7,678532,0
2009-04-20,24.386,24.722,24.323,24.556,612956,0
2009-04-21,24.548,25.042,24.386,24.582,473761,0
2009-04-22,24.386,24.63,24.206,24.292,459242,0
2009-04-23,24.284,24.339,23.707,24.011,702576,0
2009-04-24,24.034,24.19,23.736,24.12,504359,0
2009-04-27,23.831,24.722,23.831,24.505,474840,0
2009-04-28,24.206,25.013,24.206,24.722,451075,0
2009-04-29,24.926,25.232,24.597,25.13,488493,0
2009-04-30,25.232,25.232,24.159,24.378,1072933,0
2009-05-01,24.386,24.816,24.065,24.522,723498,0
2009-05-04,24.731,24.808,23.972,24.447,579803,0
2009-05-05,24.394,24.447,23.736,24.018,670197,0
2009-05-06,24.211,24.331,23.801,23.997,895285,0
2009-05-07,24.096,24.211,23.876,23.981,461522,0
2009-05-08,24.228,24.323,23.774,23.916,363441,0
2009-05-11,23.658,24.129,23.549,23.876,383611,0
2009-05-12,23.947,24.08,23.815,23.939,468488,0
2009-05-13,23.864,24.138,23.236,23.265,674595,0
2009-05-14,23.345,23.526,22.969,23.093,517115,0
2009-05-15,23.093,23.181,22.506,22.562,424747,0
2009-05-18,22.765,23.132,22.499,23.081,680233,0
2009-05-19,23.024,23.354,22.889,23.205,678345,0
2009-05-20,23.423,23.423,23.088,23.11,764202,0
2009-05-21,22.897,23.172,22.571,22.765,576206,0
2009-05-22,22.77,22.945,22.538,22.571,376383,0
2009-05-26,22.468,23.462,22.383,23.236,630740,0
2009-05-27,23.282,23.392,22.486,22.486,688845,0
2009-05-28,22.601,23.063,22.555,23.04,501210,0
2009-05-29,23.055,23.265,22.727,23.265,665512,0
2009-06-01,23.416,24.004,23.416,23.925,401078,0
2009-06-02,23.947,24.308,23.729,24.276,600764,0
2009-06-03,24.323,24.514,24.096,24.292,461644,0
2009-06-04,24.276,24.487,24.153,24.211,601047,0
2009-06-05,24.211,24.556,24.041,24.464,858431,0
2009-06-08,24.284,24.808,24.264,24.528,627451,0
2009-06-09,24.7,24.7,24.292,24.356,323073,0
2009-06-10,24.574,24.638,24.228,24.48,550754,0
2009-06-11,24.582,25.05,24.535,24.832,358341,0
2009-06-12,24.659,25.159,24.206,25.075,542534,0
2009-06-15,24.764,24.866,24.237,24.785,399113,0
2009-06-16,24.841,25.013,24.707,24.849,607802,0
2009-06-17,24.849,25.359,24.755,25.013,380053,0
2009-06-18,24.95,25.318,24.909,25.217,352828,0
2009-06-19,25.262,25.498,24.646,24.943,884907,0
2009-06-22,24.816,25.522,24.77,25.1,653110,0
2009-06-23,25.24,25.293,24.667,24.77,313893,0
2009-06-24,24.95,24.991,24.455,24.542,409193,0
2009-06-25,24.433,25.176,24.362,25.1,459820,0
2009-06-26,25.067,25.412,24.386,25.232,703059,0
2009-06-29,25.262,25.359,24.997,25.24,427599,0
2009-06-30,25.404,25.404,24.95,25.067,379377,0
2009-07-01,25.138,25.803,25.013,25.498,373524,0
2009-07-02,25.286,25.286,24.755,24.866,356296,0
2009-07-06,24.841,25.232,24.613,25.13,306311,0
2009-07-07,25.185,25.185,24.63,24.652,325790,0
2009-07-08,24.556,24.659,23.807,24.112,532633,0
2009-07-09,24.176,24.378,23.876,24.065,341937,0
2009-07-10,24.011,24.276,23.801,24.065,241060,0
2009-07-13,24.071,24.308,23.774,24.254,224408,0
2009-07-14,24.19,24.371,23.939,24.339,185129,0
2009-07-15,24.473,24.832,24.371,24.778,371266,0
2009-07-16,24.667,24.974,24.514,24.926,298688,0
2009-07-17,24.894,24.991,24.582,24.755,236067,0
2009-07-20,24.77,24.966,24.496,24.739,188924,0
2009-07-21,24.832,25.035,24.683,24.858,307693,0
2009-07-22,24.683,25.387,24.683,25.176,631008,0
2009-07-23,25.176,26.14,25.176,25.873,447879,0
2009-07-24,25.599,26.124,25.599,26.116,212959,0
2009-07-27,26.078,26.124,25.812,26.061,202486,0
2009-07-28,26.015,26.108,25.724,25.803,570561,0
2009-07-29,25.584,25.895,25.558,25.771,301505,0
2009-07-30,26.015,26.452,25.82,26.171,310640,0
2009-07-31,25.945,26.187,25.881,25.928,320132,0
2009-08-03,26.178,26.516,25.895,26.436,365529,0
2009-08-04,26.461,26.524,26.156,26.32,214457,0
2009-08-05,26.273,26.383,25.599,25.912,364047,0
2009-08-06,25.68,26.029,25.567,25.731,266609,0
2009-08-07,25.859,26.406,25.592,26.165,287882,0
2009-08-10,26,26.133,25.74,26.108,161781,0
2009-08-11,25.984,26.258,25.889,26.124,281254,0
2009-08-12,26.108,26.709,26.108,26.335,371879,0
2009-08-13,26.507,26.626,26.015,26.366,265213,0
2009-08-14,26.258,26.358,25.787,26.156,276677,0
2009-08-17,25.873,26.093,25.731,25.873,283664,0
2009-08-18,26.015,26.029,25.664,25.845,346756,0
2009-08-19,25.715,26.492,25.558,26.342,331604,0
2009-08-20,26.342,26.406,26.187,26.389,159533,0
2009-08-21,26.516,26.593,26.415,26.541,425616,0
2009-08-24,26.618,26.798,26.483,26.727,147026,0
2009-08-25,26.813,26.923,26.609,26.626,155278,0
2009-08-26,26.492,26.859,26.383,26.709,136544,0
2009-08-27,26.555,26.768,26.335,26.75,205613,0
2009-08-28,26.851,26.851,26.195,26.461,420775,0
2009-08-31,26.249,26.492,25.715,25.836,422876,0
2009-09-01,25.724,26.171,25.615,26.069,704675,0
2009-09-02,26.029,26.148,25.779,26.052,275220,0
2009-09-03,26.061,26.061,25.584,25.937,249955,0
2009-09-04,25.881,26.029,25.687,25.912,211641,0
2009-09-08,25.966,26.124,25.749,26.1,196929,0
2009-09-09,26.133,26.231,25.864,26.022,164269,0
2009-09-10,26.069,26.1,25.599,25.708,545573,0
2009-09-11,25.702,25.756,25.433,25.514,280796,0
2009-09-14,25.441,25.756,25.404,25.715,287079,0
2009-09-15,25.715,25.937,25.656,25.928,242279,0
2009-09-16,26.052,26.563,25.895,26.358,368080,0
2009-09-17,26.397,26.568,26.171,26.273,236437,0
2009-09-18,26.406,26.733,26.195,26.593,458003,0
2009-09-21,26.335,26.533,26.108,26.249,341466,0
2009-09-22,26.436,26.436,26.069,26.187,232931,0
2009-09-23,26.305,26.806,26.265,26.281,440066,0
2009-09-24,26.273,26.584,26.171,26.273,330369,0
2009-09-25,26.32,26.452,26.015,26.045,172223,0
2009-09-28,26.133,26.461,26.085,26.305,300938,0
2009-09-29,26.406,26.406,26.069,26.178,358549,0
2009-09-30,26.281,26.342,25.845,25.945,338791,0
2009-10-01,25.928,25.953,25.505,25.539,276807,0
2009-10-02,25.498,25.749,25.318,25.664,410836,0
2009-10-05,25.623,26.022,25.466,25.904,381077,0
2009-10-06,26.187,26.218,25.764,26.1,246978,0
2009-10-07,25.92,25.984,25.599,25.731,319160,0
2009-10-08,25.904,25.928,25.575,25.881,385952,0
2009-10-09,25.812,26.078,25.779,26,266865,0
2009-10-12,26.015,26.29,26.015,26.249,196674,0
2009-10-13,26.116,26.445,26.085,26.342,492642,0
2009-10-14,26.43,26.584,26.029,26.415,289265,0
2009-10-15,26.415,26.618,26.225,26.563,255534,0
2009-10-16,26.43,26.709,26.389,26.541,277950,0
2009-10-19,26.524,26.993,26.225,26.892,310139,0
2009-10-20,26.819,26.876,26.335,26.819,475143,0
2009-10-21,26.709,27.369,26.673,27.134,964945,0
2009-10-22,27.104,27.384,26.798,27.009,404530,0
2009-10-23,26.993,27.104,26.657,26.813,506564,0
2009-10-26,26.783,27.128,26.327,26.452,407040,0
2009-10-27,26.563,26.768,26.305,26.436,434950,0
2009-10-28,26.476,26.768,26.305,26.358,510146,0
2009-10-29,26.593,26.593,26.133,26.273,404313,0
2009-10-30,26.14,26.203,25.539,25.881,533469,0
2009-11-02,25.984,26.045,25.779,25.928,472057,0
2009-11-03,25.803,26.045,25.74,25.975,291242,0
2009-11-04,26.022,26.171,25.812,25.82,236189,0
2009-11-05,25.881,26.35,25.881,26.35,365802,0
2009-11-06,25.945,26.305,25.575,26.015,546344,0
2009-11-09,26.24,26.342,26.078,26.299,308475,0
2009-11-10,26.148,26.32,26.022,26.124,725494,0
2009-11-11,26.225,26.225,26,26.133,355362,0
2009-11-12,26.093,26.273,25.749,25.779,493013,0
2009-11-13,25.05,26.618,24.764,24.966,876039,0
2009-11-16,24.982,25.302,24.764,25.059,682391,0
2009-11-17,25.059,25.106,24.866,25.029,401132,0
2009-11-18,25.067,25.151,24.934,25.106,375039,0
2009-11-19,25.029,25.029,24.362,24.556,323477,0
2009-11-20,24.409,24.548,24.339,24.528,254824,0
2009-11-23,24.7,25.286,24.7,24.793,404873,0
2009-11-24,24.858,24.894,24.548,24.832,288832,0
2009-11-25,24.902,25.092,24.793,25.013,226106,0
2009-11-27,24.646,24.934,24.433,24.63,132947,0
2009-11-30,24.731,24.731,24.237,24.646,442885,0
2009-12-01,24.764,25.151,24.692,24.902,377684,0
2009-12-02,24.894,25.262,24.832,24.982,320837,0
2009-12-03,25.084,25.217,24.816,24.824,300212,0
2009-12-04,25.147,25.209,24.606,24.943,614531,0
2009-12-07,25.042,25.664,25.006,25.638,730684,0
2009-12-08,25.412,25.68,25.114,25.379,396956,0
2009-12-09,25.404,25.522,25.254,25.489,409634,0
2009-12-10,25.638,25.836,25.567,25.731,275924,0
2009-12-11,25.764,26.069,25.629,26.045,319878,0
2009-12-14,26.249,26.461,26.069,26.342,538435,0
2009-12-15,26.085,26.358,26.085,26.265,430976,0
2009-12-16,26.461,26.609,26.148,26.281,292934,0
2009-12-17,26.299,26.299,25.82,26.156,397263,0
2009-12-18,26.156,26.563,26.148,26.383,988596,0
2009-12-21,26.593,26.813,26.335,26.461,280551,0
2009-12-22,26.563,26.635,26.358,26.568,330896,0
2009-12-23,26.555,26.819,26.366,26.626,371568,0
2009-12-24,26.469,26.813,26.461,26.775,153084,0
2009-12-28,26.79,26.884,26.492,26.768,331598,0
2009-12-29,26.718,26.993,26.718,26.813,206312,0
2009-12-30,26.813,27.07,26.626,26.851,239596,0
2009-12-31,26.986,26.986,26.249,26.258,202758,0
2010-01-04,26.445,26.673,26.358,26.476,337220,0
2010-01-05,26.516,26.563,25.828,26.008,377840,0
2010-01-06,25.828,25.873,25.545,25.638,300962,0
2010-01-07,25.539,25.68,25.342,25.599,299787,0
2010-01-08,25.629,25.638,25.185,25.428,261309,0
2010-01-11,25.558,25.629,25.333,25.505,265584,0
2010-01-12,25.318,25.656,25.318,25.53,224531,0
2010-01-13,25.514,25.702,25.475,25.656,175177,0
2010-01-14,25.68,25.795,25.522,25.702,121227,0
2010-01-15,25.708,25.795,25.151,25.428,362249,0
2010-01-19,25.505,25.828,25.309,25.764,271110,0
2010-01-20,25.592,25.656,25.106,25.433,406658,0
2010-01-21,25.567,25.606,24.943,25.489,632106,0
2010-01-22,25.545,25.545,25.114,25.151,377258,0
2010-01-25,25.24,25.466,24.934,25.333,259683,0
2010-01-26,25.293,25.387,25.006,25.05,201565,0
2010-01-27,25.013,25.279,24.873,25.224,413801,0
2010-01-28,25.194,25.194,24.858,24.974,347808,0
2010-01-29,24.982,25.224,24.764,24.841,477479,0
2010-02-01,24.95,25.084,24.77,24.991,371782,0
2010-02-02,24.982,25.333,24.77,25.185,384594,0
2010-02-03,25.151,25.387,24.943,24.997,330037,0
2010-02-04,24.926,25.787,24.747,24.841,439321,0
2010-02-05,24.858,24.943,24.447,24.764,359463,0
2010-02-08,24.841,24.841,24.464,24.48,257646,0
2010-02-09,24.63,24.764,24.505,24.548,425063,0
2010-02-10,24.464,24.63,24.27,24.606,256039,0
2010-02-11,24.522,24.909,24.409,24.858,234409,0
2010-02-12,24.739,24.902,24.622,24.858,203915,0
2010-02-16,24.926,25.318,24.909,25.318,246488,0
2010-02-17,25.433,25.505,25.326,25.505,333151,0
2010-02-18,25.428,25.68,25.359,25.505,290597,0
2010-02-19,25.553,26.029,25.484,25.945,309273,0
2010-02-22,26.029,26.1,25.864,25.928,186068,0
2010-02-23,25.904,25.992,25.664,25.795,237956,0
2010-02-24,25.836,25.945,25.545,25.859,243010,0
2010-02-25,25.539,25.881,25.433,25.836,201764,0
2010-02-26,25.756,25.945,25.567,25.715,322023,0
2010-03-01,25.851,26.218,25.74,26.178,300348,0
2010-03-02,26.148,26.249,26.069,26.249,340268,0
2010-03-03,26.225,26.327,26.14,26.187,455399,0
2010-03-04,26.231,26.231,26.015,26.14,418742,0
2010-03-05,26.178,26.366,26.1,26.366,420311,0
2010-03-08,26.265,26.415,26.1,26.218,277700,0
2010-03-09,26.116,26.156,25.928,26.029,316082,0
2010-03-10,26.022,26.156,25.928,26.14,220337,0
2010-03-11,25.984,26.342,25.975,26.335,135283,0
2010-03-12,26.342,26.366,26.069,26.358,214738,0
2010-03-15,26.423,26.476,26.273,26.445,160504,0
2010-03-16,26.584,26.806,26.35,26.783,164364,0
2010-03-17,26.806,26.993,26.75,26.928,152748,0
2010-03-18,26.884,27.009,26.79,26.892,156631,0
2010-03-19,26.892,27.009,26.709,26.963,507914,0
2010-03-22,26.884,26.972,26.759,26.972,204447,0
2010-03-23,26.993,27.009,26.79,27.001,215981,0
2010-03-24,26.963,27.025,26.844,26.859,261746,0
2010-03-25,26.936,26.972,26.695,26.813,254581,0
2010-03-26,26.798,27.04,26.783,27.009,292687,0
2010-03-29,27.134,27.353,27.047,27.314,213500,0
2010-03-30,27.252,27.415,27.22,27.391,370633,0
2010-03-31,27.252,27.415,27.111,27.128,375248,0
2010-04-01,27.181,27.4,27.079,27.29,181405,0
2010-04-05,27.283,27.415,27.212,27.415,319676,0
2010-04-06,27.384,27.924,27.252,27.893,289106,0
2010-04-07,27.503,27.666,27.322,27.533,224320,0
2010-04-08,27.454,27.62,27.111,27.12,252301,0
2010-04-09,27.104,27.573,26.876,27.549,388478,0
2010-04-12,27.579,27.604,27.384,27.495,340550,0
2010-04-13,27.433,27.433,27.111,27.322,256115,0
2010-04-14,27.454,27.54,27.142,27.503,187204,0
2010-04-15,27.407,27.628,27.407,27.511,160288,0
2010-04-16,27.407,27.604,27.261,27.346,255464,0
2010-04-19,27.346,27.447,27.181,27.391,142685,0
2010-04-20,27.524,27.745,27.353,27.745,173326,0
2010-04-21,27.666,27.792,27.595,27.785,217266,0
2010-04-22,27.696,27.987,27.628,27.966,262004,0
2010-04-23,27.997,28.178,27.832,28.178,190114,0
2010-04-26,28.182,28.276,27.966,27.995,229195,0
2010-04-27,27.869,28.182,27.728,27.753,284559,0
2010-04-28,27.924,28.182,27.62,28.114,204144,0
2010-04-29,28.182,28.182,27.902,28.106,233375,0
2010-04-30,28.074,28.182,27.982,27.982,344366,0
2010-05-03,28.114,28.628,28.034,28.536,687397,0
2010-05-04,28.362,28.362,27.885,28.247,507846,0
2010-05-05,28.114,28.495,27.517,27.683,383863,0
2010-05-06,27.878,28.001,25.836,27.142,797387,0
2010-05-07,27.104,27.384,26.549,26.963,871426,0
2010-05-10,27.844,27.982,27.314,27.503,733635,0
2010-05-11,27.377,28.362,27.346,28.058,545996,0
2010-05-12,28.173,28.486,27.966,28.114,397528,0
2010-05-13,27.974,28.395,27.924,28.247,333432,0
2010-05-14,28.122,28.276,28.001,28.215,505653,0
2010-05-17,28.294,28.503,27.878,28.301,457604,0
2010-05-18,28.403,28.567,28.182,28.24,434878,0
2010-05-19,28.09,28.331,27.785,27.941,375274,0
2010-05-20,27.495,27.595,26.783,26.79,631719,0
2010-05-21,26.657,26.892,26.327,26.635,674526,0
2010-05-24,26.568,27.166,26.549,26.768,599856,0
2010-05-25,26.305,26.415,25.836,26.342,497240,0
2010-05-26,26.461,26.836,26.211,26.273,526816,0
2010-05-27,26.742,26.806,26.305,26.665,515305,0
2010-05-28,26.686,26.79,26.406,26.499,520373,0
2010-06-01,26.436,26.651,25.864,25.864,463235,0
2010-06-02,26.052,26.533,25.845,26.507,714436,0
2010-06-03,26.718,26.915,26.461,26.851,369903,0
2010-06-04,26.555,26.626,25.851,25.881,468256,0
2010-06-07,25.984,26.358,25.795,25.795,426557,0
2010-06-08,25.845,25.953,25.656,25.92,566483,0
2010-06-09,26.061,26.061,25.638,25.749,359707,0
2010-06-10,25.945,26.445,25.928,26.43,424743,0
2010-06-11,26.32,26.541,26.195,26.492,228505,0
2010-06-14,26.742,26.928,26.618,26.75,335642,0
2010-06-15,26.775,27.128,26.718,27.062,320750,0
2010-06-16,26.859,27.407,26.859,27.29,203955,0
2010-06-17,27.314,27.454,27.079,27.353,260425,0
2010-06-18,27.362,27.636,27.195,27.587,601347,0
2010-06-21,27.745,27.785,27.29,27.447,298628,0
2010-06-22,27.503,27.852,27.009,27.062,576583,0
2010-06-23,26.972,27.174,26.686,26.768,767107,0
2010-06-24,26.657,26.851,26.461,26.549,363147,0
2010-06-25,26.618,26.9,26.43,26.733,794811,0
2010-06-28,26.727,27.186,26.516,27.001,350299,0
2010-06-29,26.618,26.836,26.423,26.657,542770,0
2010-06-30,26.706,27.089,26.546,26.64,1085316,0
2010-07-01,26.584,26.6,26.085,26.299,497889,0
2010-07-02,26.389,26.516,26.195,26.35,346547,0
2010-07-06,26.665,26.936,26.541,26.704,682620,0
2010-07-07,26.635,27.134,26.476,27.128,461487,0
2010-07-08,27.362,27.556,27.181,27.369,306204,0
2010-07-09,27.407,27.54,27.267,27.495,190652,0
2010-07-12,27.4,27.62,27.299,27.495,237713,0
2010-07-13,27.852,28.128,27.595,28.074,377400,0
2010-07-14,27.974,28.151,27.808,28.067,255847,0
2010-07-15,28.008,28.158,27.675,28.041,294879,0
2010-07-16,27.974,27.995,27.267,27.283,342581,0
2010-07-19,27.29,27.595,27.195,27.549,158281,0
2010-07-20,27.267,28.106,27.204,28.09,281794,0
2010-07-21,28.106,28.106,27.384,27.463,317483,0
2010-07-22,27.817,28.182,27.792,28.128,451735,0
2010-07-23,27.974,28.42,27.86,28.378,378949,0
2010-07-26,28.362,28.771,28.355,28.756,346484,0
2010-07-27,28.771,29.178,28.714,29.153,416034,0
2010-07-28,29.03,29.187,28.747,28.84,298691,0
2010-07-29,28.972,29.043,28.19,28.559,213498,0
2010-07-30,28.247,28.605,28.128,28.247,341796,0
2010-08-02,28.692,28.879,28.435,28.663,361341,0
2010-08-03,28.678,29.068,28.395,28.887,288671,0
2010-08-04,28.871,29.085,28.669,29.037,341559,0
2010-08-05,28.771,29.137,28.654,28.879,391079,0
2010-08-06,28.612,28.771,28.144,28.536,414411,0
2010-08-09,28.669,28.786,28.598,28.786,219341,0
2010-08-10,28.527,28.81,28.231,28.684,471142,0
2010-08-11,28.338,28.427,28.106,28.144,431708,0
2010-08-12,27.636,28.034,27.595,27.966,330182,0
2010-08-13,27.878,28.247,27.719,27.869,347104,0
2010-08-16,27.712,28.082,27.565,27.982,236761,0
2010-08-17,28.207,28.756,28.09,28.48,283044,0
2010-08-18,28.362,28.473,28.082,28.294,311441,0
2010-08-19,28.128,28.173,27.495,27.69,444087,0
2010-08-20,27.683,27.753,27.29,27.719,359365,0
2010-08-23,27.785,28.231,27.645,27.831,440696,0
2010-08-24,27.503,27.852,27.407,27.503,359563,0
2010-08-25,27.391,27.941,27.283,27.885,539494,0
2010-08-26,27.924,28.137,27.712,27.831,295891,0
2010-08-27,27.949,28.268,27.579,28.199,432257,0
2010-08-30,28.173,28.199,27.54,27.556,401656,0
2010-08-31,27.42,27.895,27.311,27.611,570652,0
2010-09-01,27.974,28.503,27.893,28.486,456283,0
2010-09-02,28.403,28.527,28.09,28.331,318610,0
2010-09-03,28.45,28.771,28.387,28.756,387012,0
2010-09-07,28.739,28.756,28.173,28.231,362751,0
2010-09-08,28.182,28.45,28.05,28.074,502656,0
2010-09-09,28.355,28.42,28.122,28.325,319370,0
2010-09-10,28.435,28.567,28.325,28.435,228948,0
2010-09-13,28.699,28.825,28.584,28.723,388152,0
2010-09-14,28.786,28.864,28.636,28.663,463530,0
2010-09-15,28.584,28.692,28.254,28.628,303757,0
2010-09-16,28.592,28.592,28.074,28.215,257889,0
2010-09-17,28.395,28.45,27.987,28.247,269562,0
2010-09-20,28.26,28.786,28.074,28.771,325497,0
2010-09-21,28.825,29.099,28.592,28.692,410868,0
2010-09-22,28.684,29.013,28.684,28.864,369395,0
2010-09-23,28.778,29.043,28.567,28.605,424372,0
2010-09-24,28.957,29.257,28.825,29.257,295959,0
2010-09-27,29.249,29.451,29.153,29.373,315513,0
2010-09-28,29.506,29.506,28.998,29.419,469581,0
2010-09-29,29.373,29.607,29.232,29.373,357883,0
2010-09-30,29.608,29.811,29.412,29.579,506754,0
2010-10-01,29.702,29.945,29.592,29.834,292469,0
2010-10-04,29.747,29.961,29.562,29.842,360076,0
2010-10-05,30.109,30.43,29.945,30.405,474888,0
2010-10-06,30.249,30.249,29.797,29.952,508135,0
2010-10-07,30.148,30.282,29.849,29.858,439484,0
2010-10-08,29.936,30.054,29.71,29.842,340211,0
2010-10-11,29.914,30.014,29.764,29.821,202533,0
2010-10-12,29.834,29.842,29.49,29.49,572957,0
2010-10-13,29.71,29.905,29.522,29.773,296955,0
2010-10-14,29.805,30.054,29.747,29.874,272400,0
2010-10-15,30.132,30.213,29.858,30.086,253526,0
2010-10-18,30.102,30.369,29.945,30.219,237851,0
2010-10-19,29.874,30.329,29.78,29.961,279820,0
2010-10-20,30.078,30.525,30.078,30.295,309156,0
2010-10-21,30.375,30.533,29.936,30.148,298535,0
2010-10-22,30.213,30.266,30.047,30.213,184717,0
2010-10-25,30.312,30.61,30.242,30.304,313749,0
2010-10-26,30.258,30.258,29.969,29.983,281935,0
2010-10-27,29.849,30.095,29.607,30.032,245868,0
2010-10-28,30.242,30.312,30.047,30.219,223146,0
2010-10-29,30.105,30.284,30.025,30.178,297271,0
2010-11-01,30.375,30.414,29.657,29.922,272833,0
2010-11-02,30.188,30.533,30.155,30.438,265897,0
2010-11-03,30.43,30.61,30.132,30.438,198243,0
2010-11-04,30.791,31.315,30.759,31.299,378046,0
2010-11-05,31.251,31.251,30.884,31.032,219831,0
2010-11-08,30.924,31.025,30.726,30.877,162633,0
2010-11-09,30.89,30.97,30.641,30.751,146155,0
2010-11-10,30.742,30.93,30.422,30.906,264052,0
2010-11-11,30.673,31.047,30.603,30.947,214839,0
2010-11-12,30.533,30.906,30.508,30.774,250987,0
2010-11-15,30.852,31.189,30.766,30.877,314312,0
2010-11-16,30.673,30.751,30.086,30.353,510159,0
2010-11-17,30.369,30.742,30.266,30.554,594538,0
2010-11-18,30.682,30.682,28.964,29.262,1046472,0
2010-11-19,29.285,29.285,28.871,29.061,425537,0
2010-11-22,28.998,29.522,28.934,29.451,547426,0
2010-11-23,29.178,29.32,28.871,29.285,474309,0
2010-11-24,29.614,29.755,29.276,29.71,384369,0
2010-11-26,29.592,29.78,29.396,29.396,283517,0
2010-11-29,29.241,29.262,28.73,29.137,479168,0
2010-11-30,28.851,28.91,28.282,28.386,900286,0
2010-12-01,28.786,28.871,28.041,28.106,817436,0
2010-12-02,28.082,28.346,27.454,27.712,1641752,0
2010-12-03,27.628,28.222,27.503,28.166,1139435,0
2010-12-06,28.158,29.217,27.762,27.932,931974,0
2010-12-07,28.215,28.309,27.157,27.447,3284417,0
2010-12-08,27.479,27.869,27.479,27.66,602220,0
2010-12-09,27.844,27.878,27.62,27.852,385736,0
2010-12-10,27.844,28.09,27.823,28.082,299627,0
2010-12-13,28.137,28.268,28.09,28.215,244576,0
2010-12-14,28.215,28.495,28.166,28.325,295740,0
2010-12-15,28.166,28.378,28.058,28.067,387230,0
2010-12-16,28.05,28.45,27.941,28.42,310454,0
2010-12-17,28.411,28.411,27.924,28.082,468680,0
2010-12-20,28.182,28.318,28.05,28.122,314736,0
2010-12-21,28.231,28.318,27.995,28.09,245552,0
2010-12-22,28.122,28.309,28.034,28.144,227987,0
2010-12-23,28.122,28.411,28.074,28.231,155750,0
2010-12-27,28.247,28.495,28.166,28.362,212102,0
2010-12-28,28.45,28.584,28.215,28.584,198021,0
2010-12-29,28.655,28.663,28.495,28.51,143224,0
2010-12-30,28.503,28.599,28.362,28.362,148260,0
2010-12-31,28.396,28.445,27.993,27.999,281348,0
2011-01-03,28.128,28.592,28.122,28.503,289558,0
2011-01-04,28.48,28.552,28.05,28.215,350310,0
2011-01-05,28.247,28.435,28.173,28.338,256333,0
2011-01-06,28.074,28.166,27.932,28.017,270783,0
2011-01-07,28.041,28.231,27.932,28.231,318698,0
2011-01-10,28.151,28.318,27.902,28.207,347443,0
2011-01-11,28.309,28.37,28.137,28.268,184290,0
2011-01-12,28.435,28.714,28.325,28.495,221069,0
2011-01-13,28.503,28.592,28.362,28.519,180662,0
2011-01-14,28.395,28.887,28.395,28.864,199008,0
2011-01-18,28.864,29.187,28.598,29.178,382641,0
2011-01-19,29.107,29.269,28.786,28.833,249715,0
2011-01-20,28.692,29.021,28.567,28.684,291949,0
2011-01-21,28.856,28.856,28.442,28.473,202613,0
2011-01-24,28.559,28.723,28.464,28.62,164782,0
2011-01-25,28.464,28.669,28.411,28.645,232389,0
2011-01-26,28.73,29.061,28.598,28.879,239957,0
2011-01-27,28.887,28.887,28.707,28.756,135273,0
2011-01-28,28.763,28.801,28.215,28.222,238233,0
2011-01-31,28.37,28.388,28.129,28.227,285005,0
2011-02-01,28.48,28.527,28.254,28.45,325637,0
2011-02-02,28.457,28.739,28.387,28.545,219976,0
2011-02-03,28.536,29.232,28.486,29.043,512578,0
2011-02-04,29.068,29.357,29.03,29.249,447748,0
2011-02-07,29.49,29.882,29.419,29.631,538443,0
2011-02-08,29.607,29.694,29.522,29.598,289227,0
2011-02-09,29.49,29.514,29.276,29.328,315736,0
2011-02-10,29.381,29.514,29.294,29.366,207978,0
2011-02-11,29.276,29.529,29.161,29.483,162567,0
2011-02-14,29.46,29.584,29.373,29.483,181411,0
2011-02-15,29.506,29.718,29.396,29.506,152130,0
2011-02-16,29.607,29.657,29.341,29.498,249258,0
2011-02-18,29.631,29.734,29.576,29.726,273102,0
2011-02-22,29.522,29.842,29.427,29.562,301561,0
2011-02-23,29.468,29.64,29.169,29.194,296358,0
2011-02-24,29.187,29.217,28.905,29.122,328580,0
2011-02-25,29.178,29.623,29.037,29.623,263636,0
2011-02-28,29.594,30.125,29.594,29.744,264617,0
2011-03-01,29.73,29.803,29.35,29.35,344213,0
2011-03-02,29.428,29.92,29.373,29.803,328005,0
2011-03-03,29.975,30.355,29.926,30.171,350932,0
2011-03-04,30.155,30.274,29.914,30.258,344367,0
2011-03-07,30.295,30.414,29.747,29.983,655113,0
2011-03-08,29.952,30.312,29.952,30.163,338197,0
2011-03-09,30.06,30.258,29.983,30.204,273121,0
2011-03-10,29.871,29.911,29.532,29.532,401528,0
2011-03-11,29.373,29.747,29.366,29.64,279853,0
2011-03-14,29.39,29.726,29.334,29.614,235510,0
2011-03-15,28.879,29.694,28.879,29.506,548137,0
2011-03-16,29.411,29.498,29.021,29.146,423767,0
2011-03-17,29.42,29.437,29.074,29.24,205956,0
2011-03-18,29.328,29.811,29.303,29.556,418934,0
2011-03-21,29.856,30.243,29.705,30.109,213211,0
2011-03-22,30.148,30.289,30.006,30.031,198305,0
2011-03-23,29.952,29.983,29.623,29.813,344543,0
2011-03-24,29.928,29.969,29.71,29.834,193129,0
2011-03-25,29.926,30.117,29.777,29.847,256392,0
2011-03-28,29.945,30.204,29.789,29.813,168338,0
2011-03-29,29.764,30.148,29.678,30.116,176998,0
2011-03-30,30.226,30.522,30.125,30.364,189977,0
2011-03-31,30.34,30.645,30.25,30.534,208909,0
2011-04-01,30.663,30.877,30.63,30.724,198141,0
2011-04-04,30.622,30.798,30.6,30.757,194654,0
2011-04-05,30.724,31.065,30.724,30.89,365076,0
2011-04-06,30.987,31.287,30.915,31.161,295373,0
2011-04-07,31.114,31.199,30.473,30.615,297984,0
2011-04-08,30.622,30.741,30.243,30.425,173158,0
2011-04-11,30.391,30.482,30.078,30.14,170847,0
2011-04-12,29.997,30.132,29.492,29.508,173924,0
2011-04-13,29.617,29.811,29.405,29.54,230877,0
2011-04-14,29.382,29.697,29.276,29.602,146789,0
2011-04-15,29.594,30.078,29.428,29.95,217402,0
2011-04-18,29.681,29.811,29.269,29.452,238581,0
2011-04-19,29.524,29.602,29.201,29.358,243404,0
2011-04-20,29.697,30.054,29.681,29.982,252062,0
2011-04-21,30.078,30.14,29.911,30.038,117341,0
2011-04-25,29.997,30.095,29.839,29.935,75199,0
2011-04-26,29.926,30.544,29.926,30.442,215753,0
2011-04-27,30.482,30.733,30.364,30.702,171414,0
2011-04-28,30.807,31.003,30.671,30.98,156271,0
2011-04-29,31.023,31.299,30.917,31.249,194650,0
2011-05-02,31.388,31.421,30.906,30.906,205616,0
2011-05-03,30.781,31.074,30.709,30.79,181290,0
2011-05-04,30.741,30.814,30.348,30.348,182829,0
2011-05-05,30.155,30.234,29.335,30.038,358438,0
2011-05-06,30.226,30.663,30.132,30.197,315873,0
2011-05-09,30.197,30.947,30.14,30.868,264759,0
2011-05-10,31.065,31.373,30.987,31.168,204188,0
2011-05-11,31.042,31.098,30.487,30.567,285697,0
2011-05-12,30.487,31.114,30.464,31.065,228236,0
2011-05-13,31.003,31.09,30.53,30.82,205224,0
2011-05-16,30.671,30.956,30.584,30.693,207585,0
2011-05-17,30.622,30.845,30.522,30.765,206644,0
2011-05-18,30.807,31.122,30.638,31.057,247579,0
2011-05-19,31.217,31.312,30.915,31.217,219954,0
2011-05-20,31.114,31.421,31.003,31.247,245674,0
2011-05-23,30.868,31.137,30.663,30.971,490618,0
2011-05-24,30.995,31.003,30.663,30.749,450348,0
2011-05-25,30.544,30.89,30.371,30.845,546456,0
2011-05-26,30.724,30.98,30.496,30.89,358841,0
2011-05-27,30.987,31.122,30.757,30.845,270641,0
2011-05-31,31.114,31.176,30.792,31.032,603153,0
2011-06-01,30.971,31.026,30.513,30.522,445577,0
2011-06-02,30.496,30.544,29.713,29.95,590289,0
2011-06-03,29.602,29.856,29.303,29.737,571474,0
2011-06-06,29.674,29.847,29.516,29.667,563650,0
2011-06-07,29.803,30.069,29.572,29.697,1456380,0
2011-06-08,29.721,30.078,29.721,29.864,452463,0
2011-06-09,30.022,30.022,29.713,29.794,346366,0
2011-06-10,29.721,29.871,29.556,29.594,261946,0
2011-06-13,29.689,29.721,29.484,29.594,336676,0
2011-06-14,29.824,30.031,29.652,29.902,323523,0
2011-06-15,29.713,29.88,29.285,29.42,268924,0
2011-06-16,29.373,29.9,29.373,29.638,298541,0
2011-06-17,29.847,30.046,29.689,29.737,638639,0
2011-06-20,29.737,30.046,29.644,29.856,269046,0
2011-06-21,30.038,30.095,29.911,30.006,323017,0
2011-06-22,29.88,29.926,29.76,29.794,231707,0
2011-06-23,29.477,29.652,29.256,29.652,320403,0
2011-06-24,29.73,29.871,29.644,29.769,326493,0
2011-06-27,29.744,30.069,29.705,29.967,333426,0
2011-06-28,30.078,30.189,29.982,30.125,338219,0
2011-06-29,30.214,30.364,30.125,30.355,382063,0
2011-06-30,30.386,30.528,30.305,30.437,374314,0
2011-07-01,30.477,30.772,30.453,30.738,621109,0
2011-07-05,30.772,30.788,30.588,30.714,408281,0
2011-07-06,30.579,31.048,30.437,30.914,373722,0
2011-07-07,31.147,31.242,30.896,31.074,334329,0
2011-07-08,30.779,31.194,30.779,31.066,465785,0
2011-07-11,30.834,31.385,30.772,31.331,634301,0
2011-07-12,31.249,31.586,31.163,31.49,656986,0
2011-07-13,31.586,31.956,31.483,31.649,530506,0
2011-07-14,31.728,31.888,31.49,31.519,347577,0
2011-07-15,31.519,31.769,31.393,31.603,330916,0
2011-07-18,31.577,31.577,30.995,31.057,223875,0
2011-07-19,31.235,31.468,31.123,31.401,296927,0
2011-07-20,31.393,31.873,31.283,31.769,293105,0
2011-07-21,31.88,32.167,31.704,32.114,273642,0
2011-07-22,32.135,32.175,31.865,32.073,194254,0
2011-07-25,31.847,32.288,31.672,31.922,339803,0
2011-07-26,32,32.024,31.468,31.498,236893,0
2011-07-27,31.45,31.568,31.249,31.314,477740,0
2011-07-28,31.347,31.393,31.115,31.194,222031,0
2011-07-29,30.968,31.235,30.742,30.985,233890,0
2011-08-01,31.257,31.426,30.93,31.083,280422,0
2011-08-02,31.016,31.387,30.662,30.662,377919,0
2011-08-03,30.676,30.852,30.284,30.699,346355,0
2011-08-04,30.453,31.314,30.094,30.227,787452,0
2011-08-05,30.277,30.467,29.518,29.965,572338,0
2011-08-08,29.478,29.799,28.183,28.183,982229,0
2011-08-09,28.68,30.116,27.712,30.116,1208412,0
2011-08-10,29.358,30.148,28.87,28.982,738932,0
2011-08-11,29.064,30.939,28.831,30.499,854976,0
2011-08-12,30.635,30.706,30.004,30.19,551831,0
2011-08-15,30.525,30.987,30.525,30.971,269875,0
2011-08-16,30.668,30.956,30.437,30.797,342240,0
2011-08-17,30.963,31.249,30.813,30.987,314055,0
2011-08-18,30.284,30.571,29.478,29.852,690746,0
2011-08-19,29.677,30.284,29.413,29.741,522087,0
2011-08-22,30.341,30.419,29.717,29.868,359556,0
2011-08-23,30.02,30.995,29.827,30.995,664279,0
2011-08-24,30.947,32.047,30.896,31.896,438724,0
2011-08-25,32.047,32.218,31.227,31.643,450055,0
2011-08-26,31.442,31.975,30.89,31.904,396802,0
2011-08-29,32.159,32.727,32.066,32.64,509331,0
2011-08-30,32.464,32.767,32.326,32.607,349127,0
2011-08-31,32.665,33.121,32.47,33.024,636608,0
2011-09-01,32.934,33.447,32.814,33.215,883843,0
2011-09-02,32.608,33.097,32.349,32.389,562283,0
2011-09-06,31.623,32.185,31.54,32.024,625566,0
2011-09-07,32.412,32.485,32.177,32.468,571512,0
2011-09-08,32.372,33.201,32.364,32.766,1756556,0
2011-09-09,32.494,32.615,31.795,32.047,582954,0
2011-09-12,31.713,32.073,31.385,31.88,363714,0
2011-09-13,32.047,32.056,31.603,31.969,372991,0
2011-09-14,32.15,32.607,31.84,32.344,500997,0
2011-09-15,32.504,32.583,32.015,32.576,463068,0
2011-09-16,32.766,33.082,32.676,32.791,575198,0
2011-09-19,32.471,32.854,32.36,32.686,377977,0
2011-09-20,32.807,33.525,32.745,32.783,431398,0
2011-09-21,32.64,32.783,31.235,31.235,595616,0
2011-09-22,30.693,30.939,30.029,30.341,719141,0
2011-09-23,30.332,30.526,30.025,30.491,509880,0
2011-09-26,30.676,30.875,30.341,30.763,341674,0
2011-09-27,31.249,31.939,31.163,31.809,756477,0
2011-09-28,31.992,31.992,30.73,30.772,610977,0
2011-09-29,31.257,31.865,31.169,31.804,448295,0
2011-09-30,31.586,32.079,31.172,31.191,609329,0
2011-10-03,31.097,31.521,29.783,29.816,705970,0
2011-10-04,29.477,31.09,29.411,31.016,899443,0
2011-10-05,31.064,31.776,30.662,31.661,429702,0
2011-10-06,31.623,32.241,31.41,32.211,368246,0
2011-10-07,32.241,32.514,31.733,31.75,386382,0
2011-10-10,32.25,32.646,32.129,32.638,370776,0
2011-10-11,32.412,32.814,32.364,32.71,260227,0
2011-10-12,32.935,33.097,32.646,32.822,428063,0
2011-10-13,32.646,33.033,32.491,32.951,209017,0
2011-10-14,33.065,33.331,32.752,33.186,246658,0
2011-10-17,33.234,33.347,32.71,32.775,417658,0
2011-10-18,32.782,33.606,32.451,33.364,480575,0
2011-10-19,33.38,33.848,32.88,32.976,326339,0
2011-10-20,33.074,33.404,32.735,33.13,299879,0
2011-10-21,33.702,33.872,33.299,33.615,381789,0
2011-10-24,33.624,34.008,33.54,33.881,411673,0
2011-10-25,33.805,33.935,33.258,33.337,270193,0
2011-10-26,33.735,33.857,33.397,33.668,288374,0
2011-10-27,34.718,35.388,34.316,35.178,583526,0
2011-10-28,35.057,35.258,34.832,35.041,332888,0
2011-10-31,34.674,35.225,34.452,34.526,330363,0
2011-11-01,33.388,34.252,33.057,33.21,423859,0
2011-11-02,33.615,34.243,33.615,33.921,332550,0
2011-11-03,34.272,34.992,34.099,34.822,424564,0
2011-11-04,34.513,34.838,34.291,34.626,175994,0
2011-11-07,34.605,34.822,33.71,34.709,203250,0
2011-11-08,34.701,35.145,34.169,35.05,313700,0
2011-11-09,34.46,34.565,33.796,33.887,335750,0
2011-11-10,34.252,34.272,33.813,34.144,305997,0
2011-11-11,34.469,34.967,34.444,34.927,353910,0
2011-11-14,34.777,34.896,34.202,34.298,279474,0
2011-11-15,34.179,34.557,34.032,34.404,384686,0
2011-11-16,34.074,34.499,33.821,33.95,518369,0
2011-11-17,34.048,34.324,33.606,33.848,358521,0
2011-11-18,33.702,34.136,33.573,33.887,425641,0
2011-11-21,33.397,34.612,32.654,32.976,782464,0
2011-11-22,33.226,33.727,32.863,33.275,652324,0
2011-11-23,32.896,32.951,32.404,32.429,749628,0
2011-11-25,32.347,32.822,32.347,32.5,263417,0
2011-11-28,33.427,33.508,32.814,33.097,475211,0
2011-11-29,33.106,33.761,33.106,33.71,457702,0
2011-11-30,34.616,35.118,34.271,34.576,718709,0
2011-12-01,34.597,34.92,34.369,34.388,339039,0
2011-12-02,34.694,34.96,34.066,34.082,451125,0
2011-12-05,34.469,34.822,34.153,34.356,495655,0
2011-12-06,34.318,34.683,34.318,34.529,344151,0
2011-12-07,34.318,34.588,33.838,34.364,1001987,0
2011-12-08,34.145,34.229,33.414,33.544,384692,0
2011-12-09,33.668,34.452,33.651,34.316,402112,0
2011-12-12,34.016,34.144,33.453,33.719,440044,0
2011-12-13,33.968,34.397,33.624,33.784,441639,0
2011-12-14,33.651,33.881,33.419,33.436,373904,0
2011-12-15,33.768,34.179,33.606,34.121,413705,0
2011-12-16,34.204,34.708,34.048,34.335,985784,0
2011-12-19,34.518,34.742,33.685,33.805,281146,0
2011-12-20,34.378,35.016,34.218,34.945,353253,0
2011-12-21,34.767,35.277,34.701,35.217,177424,0
2011-12-22,35.365,35.441,35.123,35.319,337553,0
2011-12-23,35.349,35.48,35.286,35.448,259744,0
2011-12-27,35.236,36.066,35.236,35.914,235016,0
2011-12-28,35.914,35.943,35.611,35.652,245810,0
2011-12-29,35.652,36.156,35.652,36.051,181147,0
2011-12-30,36.215,36.289,35.661,35.661,209368,0
2012-01-03,36.206,36.27,35.611,35.725,277083,0
2012-01-04,35.725,35.935,35.611,35.734,243419,0
2012-01-05,35.669,35.995,35.302,35.643,258364,0
2012-01-06,35.635,35.643,35.171,35.244,257664,0
2012-01-09,35.261,35.261,34.74,34.985,472554,0
2012-01-10,35.652,35.904,35.219,35.294,436086,0
2012-01-11,35.229,35.383,35.123,35.236,274417,0
2012-01-12,35.311,35.464,35.026,35.311,264049,0
2012-01-13,35.066,35.448,34.812,35.333,321229,0
2012-01-17,35.611,35.874,35.523,35.569,202906,0
2012-01-18,35.611,35.627,35.107,35.294,359064,0
2012-01-19,35.464,35.464,34.913,35.042,291174,0
2012-01-20,35.082,35.279,34.92,35.205,195125,0
2012-01-23,35.14,35.472,34.985,35.09,198614,0
2012-01-24,34.913,35.026,34.74,34.985,237314,0
2012-01-25,34.895,35.211,34.588,35.146,352797,0
2012-01-26,35.253,35.488,35.14,35.358,242061,0
2012-01-27,35.244,35.374,34.92,35.042,249574,0
2012-01-30,34.758,34.862,34.596,34.617,304703,0
2012-01-31,34.873,34.963,34.589,34.696,425369,0
2012-02-01,34.83,35.244,34.83,35.146,442857,0
2012-02-02,35.279,35.383,34.821,34.967,293121,0
2012-02-03,35.319,35.635,35.058,35.271,397196,0
2012-02-06,34.652,35.115,34.171,34.812,417342,0
2012-02-07,34.537,35.001,34.48,34.838,323834,0
2012-02-08,34.913,35.09,34.204,34.635,348040,0
2012-02-09,34.609,34.609,34.007,34.121,403265,0
2012-02-10,33.855,34.058,33.731,33.811,320651,0
2012-02-13,34.1,34.163,33.811,33.928,222612,0
2012-02-14,33.741,33.95,33.449,33.716,259907,0
2012-02-15,33.774,34.092,33.277,33.449,414127,0
2012-02-16,33.544,34.4,33.505,34.179,596685,0
2012-02-17,34.343,34.472,34.048,34.121,289478,0
2012-02-21,34.137,34.343,33.846,34.016,222753,0
2012-02-22,33.911,34.137,33.707,33.758,188317,0
2012-02-23,33.803,34.238,33.803,34.22,313042,0
2012-02-24,33.985,34.22,33.741,33.928,359787,0
2012-02-27,33.656,34.082,33.513,33.593,423429,0
2012-02-28,33.535,33.611,32.967,33.097,431846,0
2012-02-29,33.245,33.426,33.02,33.221,596779,0
2012-03-01,33.285,33.528,32.835,32.912,657699,0
2012-03-02,32.745,33.154,32.557,32.745,898460,0
2012-03-05,32.592,33.227,32.503,33.202,338221,0
2012-03-06,32.917,33.016,32.631,32.833,400961,0
2012-03-07,32.825,33.073,32.519,32.948,1004804,0
2012-03-08,33.04,33.154,32.676,33.122,266572,0
2012-03-09,33.081,33.62,32.903,33.488,464266,0
2012-03-12,33.577,33.911,33.383,33.75,395370,0
2012-03-13,33.911,33.993,33.627,33.985,285119,0
2012-03-14,33.886,34.007,33.373,33.405,352121,0
2012-03-15,33.366,33.39,32.94,33.162,251558,0
2012-03-16,33.162,33.162,32.852,32.894,431174,0
2012-03-19,32.919,33.178,32.714,32.925,270569,0
2012-03-20,32.764,33.081,32.731,32.869,143027,0
2012-03-21,32.94,33.017,32.756,32.803,235663,0
2012-03-22,32.544,32.681,32.422,32.672,221145,0
2012-03-23,32.631,32.858,32.506,32.81,246067,0
2012-03-26,33.057,33.277,32.999,33.211,325460,0
2012-03-27,33.253,33.383,33.114,33.194,231345,0
2012-03-28,33.227,33.259,32.852,32.983,283813,0
2012-03-29,32.817,33.122,32.637,33.056,209292,0
2012-03-30,33.249,33.298,33.053,33.113,394749,0
2012-04-02,33.031,33.598,32.982,33.342,330451,0
2012-04-03,33.342,33.517,33.031,33.443,727926,0
2012-04-04,33.162,33.246,32.982,33.088,700679,0
2012-04-05,33.203,33.203,32.538,32.833,266512,0
2012-04-09,32.456,32.719,32.366,32.472,290003,0
2012-04-10,32.366,32.481,31.846,32.045,617674,0
2012-04-11,32.251,32.276,31.932,32.029,443691,0
2012-04-12,32.045,32.34,31.865,32.15,340043,0
2012-04-13,32.045,32.349,31.792,31.808,264763,0
2012-04-16,31.958,32.251,31.813,32.184,263510,0
2012-04-17,32.316,32.702,32.184,32.481,281610,0
2012-04-18,32.34,32.424,31.978,32.119,284428,0
2012-04-19,32.071,32.159,31.683,31.856,304212,0
2012-04-20,32.159,32.433,32.045,32.301,493574,0
2012-04-23,32.011,32.02,31.758,31.941,305907,0
2012-04-24,32.029,32.349,31.995,32.227,395836,0
2012-04-25,32.472,32.685,32.308,32.456,377840,0
2012-04-26,32.34,32.472,32.258,32.357,407346,0
2012-04-27,32.332,32.594,32.096,32.557,364863,0
2012-04-30,32.509,33.003,32.265,32.961,466514,0
2012-05-01,32.966,33.434,32.631,32.982,532841,0
2012-05-02,32.957,33.162,32.424,32.621,369531,0
2012-05-03,32.407,32.924,32.096,32.194,563025,0
2012-05-04,32.128,32.324,31.822,31.914,668953,0
2012-05-07,31.897,32.096,31.65,32.096,434816,0
2012-05-08,31.822,32.34,31.792,32.316,485439,0
2012-05-09,32.053,32.447,31.964,32.227,405467,0
2012-05-10,32.332,32.604,32.22,32.472,233646,0
2012-05-11,32.284,32.547,32.194,32.332,357961,0
2012-05-14,32.071,32.096,31.65,31.792,382340,0
2012-05-15,31.732,31.978,31.56,31.7,347350,0
2012-05-16,31.7,31.958,31.567,31.62,357948,0
2012-05-17,31.683,31.724,31.314,31.314,385023,0
2012-05-18,31.289,31.675,31.273,31.348,385534,0
2012-05-21,31.464,31.675,31.232,31.675,299284,0
2012-05-22,31.75,31.889,31.56,31.683,266590,0
2012-05-23,31.503,31.65,31.166,31.395,322231,0
2012-05-24,31.379,31.873,31.37,31.856,285470,0
2012-05-25,31.865,31.932,31.567,31.611,234314,0
2012-05-29,31.758,31.792,31.429,31.775,254797,0
2012-05-30,31.567,31.88,31.495,31.577,230277,0
2012-05-31,31.638,32.226,31.587,32.002,420017,0
2012-06-01,30.936,32.038,30.936,31.923,410634,0
2012-06-04,31.923,32.202,31.808,31.904,512701,0
2012-06-05,31.841,32.048,31.794,31.961,340722,0
2012-06-06,32.083,32.539,31.882,32.539,284150,0
2012-06-07,32.804,32.862,32.529,32.647,959573,0
2012-06-08,32.685,33.186,32.465,33.031,423090,0
2012-06-11,33.203,33.491,32.817,32.858,350308,0
2012-06-12,32.966,33.106,32.669,33.106,233516,0
2012-06-13,33.006,33.309,32.81,33.106,220790,0
2012-06-14,33.171,33.452,33.048,33.279,355752,0
2012-06-15,33.394,33.533,33.254,33.286,556767,0
2012-06-18,33.04,33.491,33.04,33.393,271429,0
2012-06-19,33.465,33.688,33.342,33.598,243630,0
2012-06-20,33.531,33.598,33.115,33.212,181037,0
2012-06-21,33.212,33.368,32.661,32.694,214516,0
2012-06-22,32.747,33.186,32.663,33.137,382719,0
2012-06-25,32.777,33.031,32.547,32.685,262985,0
2012-06-26,32.702,32.917,32.488,32.745,207917,0
2012-06-27,32.833,33.254,32.801,33.254,122860,0
2012-06-28,32.97,33.029,32.406,32.963,696395,0
2012-06-29,33.355,33.364,32.374,32.659,860391,0
2012-07-02,32.663,33.169,32.647,33.045,474250,0
2012-07-03,32.897,33.211,32.798,33.211,170982,0
2012-07-05,33.145,33.336,33.085,33.302,366814,0
2012-07-06,32.996,33.254,32.996,33.194,294366,0
2012-07-09,33.152,33.228,32.906,33.062,260521,0
2012-07-10,33.302,33.41,32.871,32.987,536002,0
2012-07-11,33.112,33.178,32.687,32.871,362757,0
2012-07-12,32.67,32.804,32.472,32.565,502244,0
2012-07-13,32.596,33.211,32.596,33.194,666296,0
2012-07-16,32.914,33.302,32.862,33.112,726020,0
2012-07-17,33.194,33.477,32.722,33.137,1061284,0
2012-07-18,33.186,33.649,33.186,33.485,589317,0
2012-07-19,33.493,33.948,33.369,33.833,569245,0
2012-07-20,33.692,34.465,33.683,33.908,3219574,0
2012-07-23,33.586,33.993,33.418,33.814,373802,0
2012-07-24,33.941,33.941,33.394,33.592,356227,0
2012-07-25,33.709,33.709,33.302,33.493,188372,0
2012-07-26,33.851,34.13,33.543,33.674,196825,0
2012-07-27,33.798,34.174,33.642,34.14,373049,0
2012-07-30,34.058,34.316,33.932,34.1,293850,0
2012-07-31,34.025,34.159,33.547,33.563,316206,0
2012-08-01,33.777,34.084,33.221,33.286,458954,0
2012-08-02,33.295,33.319,32.812,33.029,282820,0
2012-08-03,33.211,33.851,33.211,33.402,350750,0
2012-08-06,33.649,34.424,33.186,33.824,336775,0
2012-08-07,33.941,34.191,33.611,33.636,313986,0
2012-08-08,33.636,33.753,33.426,33.627,185185,0
2012-08-09,33.657,33.753,33.237,33.279,263347,0
2012-08-10,33.394,33.709,33.237,33.709,208561,0
2012-08-13,33.533,33.621,33.237,33.41,236535,0
2012-08-14,33.336,33.592,33.309,33.52,339410,0
2012-08-15,33.418,33.666,33.319,33.636,306523,0
2012-08-16,33.543,33.956,33.467,33.753,255446,0
2012-08-17,33.718,33.798,33.611,33.798,219461,0
2012-08-20,33.791,33.791,33.543,33.642,212326,0
2012-08-21,33.636,33.791,33.402,33.503,251346,0
2012-08-22,33.52,33.636,33.279,33.286,223593,0
2012-08-23,33.309,33.327,32.914,32.914,259002,0
2012-08-24,32.937,33.085,32.889,33.004,161812,0
2012-08-27,33.12,33.352,32.944,33.245,214349,0
2012-08-28,33.152,33.302,33.004,33.012,190237,0
2012-08-29,33.029,33.221,33.029,33.045,174523,0
2012-08-30,32.954,32.97,32.679,32.679,202807,0
2012-08-31,32.869,32.869,32.34,32.4,285915,0
2012-09-04,32.475,32.986,32.357,32.887,294870,0
2012-09-05,33.079,33.079,32.768,32.878,276645,0
2012-09-06,32.894,33.439,32.869,33.397,276292,0
2012-09-07,33.526,33.592,33.245,33.309,166382,0
2012-09-10,33.309,33.701,33.27,33.485,151197,0
2012-09-11,33.567,33.734,33.378,33.41,190478,0
2012-09-12,33.387,33.477,33.095,33.245,189694,0
2012-09-13,33.302,33.975,33.286,33.941,238367,0
2012-09-14,33.984,33.984,33.129,33.186,452410,0
2012-09-17,33.137,33.319,32.922,32.937,274982,0
2012-09-18,32.97,33.037,32.862,32.906,285859,0
2012-09-19,32.954,33.02,32.679,32.697,329457,0
2012-09-20,32.679,33.12,32.647,33.037,180685,0
2012-09-21,33.238,33.43,33.195,33.281,408505,0
2012-09-24,33.169,33.868,33.169,33.701,236126,0
2012-09-25,33.833,34.13,33.576,33.621,370093,0
2012-09-26,33.707,34.025,33.591,33.732,162544,0
2012-09-27,33.776,33.813,33.321,33.538,222218,0
2012-09-28,33.406,33.588,33.28,33.406,313683,0
2012-10-01,33.346,33.471,32.859,33.061,440718,0
2012-10-02,33.12,33.203,32.904,33.104,276738,0
2012-10-03,33.153,33.254,32.926,33.011,244697,0
2012-10-04,33.145,33.222,32.777,33.104,466278,0
2012-10-05,33.304,33.617,33.12,33.281,317493,0
2012-10-08,33.178,33.346,32.843,33.12,319132,0
2012-10-09,33.061,33.186,32.692,32.935,595032,0
2012-10-10,32.942,33.145,32.777,32.926,375644,0
2012-10-11,33.085,33.137,32.851,32.851,232573,0
2012-10-12,32.851,33.003,32.651,32.768,189480,0
2012-10-15,32.843,33.079,32.599,33.061,247736,0
2012-10-16,33.104,33.288,32.935,33.271,222528,0
2012-10-17,33.372,33.633,33.222,33.555,177139,0
2012-10-18,33.572,33.716,33.421,33.647,172259,0
2012-10-19,33.471,33.591,32.994,33.153,467814,0
2012-10-22,32.994,33.085,32.718,32.834,150398,0
2012-10-23,32.692,32.736,32.299,32.635,171842,0
2012-10-24,32.718,32.859,32.374,32.683,243162,0
2012-10-25,32.935,33.028,32.599,33.003,176582,0
2012-10-26,33.079,33.195,32.977,33.112,191464,0
2012-10-31,33.358,33.358,33.019,33.339,260213,0
2012-11-01,33.389,33.671,33.229,33.364,456855,0
2012-11-02,33.413,33.515,32.674,32.674,216604,0
2012-11-05,32.692,32.977,32.523,32.76,181473,0
2012-11-06,32.859,33.321,32.859,32.969,203383,0
2012-11-07,32.736,32.794,31.695,31.964,440588,0
2012-11-08,31.996,32.257,31.788,31.788,240439,0
2012-11-09,31.806,32.265,31.568,32.012,254502,0
2012-11-12,32.115,32.231,31.63,31.644,211678,0
2012-11-13,31.534,32.047,31.517,31.728,154997,0
2012-11-14,31.863,32.073,31.257,31.302,280508,0
2012-11-15,31.319,31.612,30.721,30.89,236031,0
2012-11-16,31.242,31.435,30.145,31.041,430049,0
2012-11-19,31.353,31.353,31,31.242,388769,0
2012-11-20,31.109,31.173,30.849,31.125,298164,0
2012-11-21,31.267,31.285,30.857,31.25,246634,0
2012-11-23,31.235,31.375,31.015,31.267,132223,0
2012-11-26,31.048,31.844,31.048,31.844,331181,0
2012-11-27,31.958,32.13,31.695,31.695,253681,0
2012-11-28,31.702,31.987,31.486,31.695,356027,0
2012-11-29,32.115,32.523,31.863,32.357,509125,0
2012-11-30,33.085,33.085,32.283,32.741,661524,0
2012-12-03,32.904,32.961,32.291,32.49,355436,0
2012-12-04,32.444,32.622,32.225,32.511,311481,0
2012-12-05,32.509,32.702,32.226,32.467,416715,0
2012-12-06,32.4,32.843,32.331,32.366,226302,0
2012-12-07,32.49,32.674,32.226,32.475,257773,0
2012-12-10,32.523,32.851,32.374,32.599,319727,0
2012-12-11,32.674,33.079,32.599,33.044,412273,0
2012-12-12,33.195,33.271,32.683,32.753,264735,0
2012-12-13,32.818,32.969,32.683,32.785,282547,0
2012-12-14,32.635,33.555,32.617,32.736,274880,0
2012-12-17,32.736,33.312,32.736,33.271,283314,0
2012-12-18,33.178,33.48,33.12,33.381,247103,0
2012-12-19,33.404,33.64,33.288,33.33,224862,0
2012-12-20,33.449,33.617,33.213,33.506,242691,0
2012-12-21,33.33,33.563,33.07,33.355,760093,0
2012-12-24,33.381,33.381,32.878,33.213,94322,0
2012-12-26,33.321,33.337,32.753,32.753,185844,0
2012-12-27,32.736,32.859,32.274,32.591,315096,0
2012-12-28,32.448,32.887,32.231,32.4,265330,0
2012-12-31,32.323,32.935,32.038,32.851,292729,0
2013-01-02,33.463,33.699,33.254,33.647,547441,0
2013-01-03,33.647,33.842,33.413,33.607,230528,0
2013-01-04,33.732,33.993,33.563,33.917,207950,0
2013-01-07,33.707,33.784,33.061,33.07,515669,0
2013-01-08,33.265,33.282,32.563,32.697,432174,0
2013-01-09,32.679,33.104,32.437,32.857,500906,0
2013-01-10,32.902,33.085,32.679,32.765,307503,0
2013-01-11,32.841,32.925,32.555,32.774,261172,0
2013-01-14,32.679,33.044,32.647,32.791,455609,0
2013-01-15,32.765,32.985,32.612,32.933,328458,0
2013-01-16,32.933,33.306,32.67,33.265,391723,0
2013-01-17,33.358,33.883,33.24,33.841,557913,0
2013-01-18,33.805,34.401,33.66,34.334,1040330,0
2013-01-22,34.341,34.874,34.231,34.756,448972,0
2013-01-23,34.712,34.839,34.602,34.627,335475,0
2013-01-24,34.765,35.001,34.602,34.984,515033,0
2013-01-25,35.118,35.273,34.908,35.246,403995,0
2013-01-28,35.187,35.627,35.052,35.417,396544,0
2013-01-29,35.347,35.635,35.281,35.552,332689,0
2013-01-30,35.499,35.694,35.211,35.339,337695,0
2013-01-31,35.347,35.711,35.255,35.508,397224,0
2013-02-01,35.644,35.923,35.567,35.803,272823,0
2013-02-04,35.72,35.964,35.508,35.544,231356,0
2013-02-05,35.654,36.002,35.654,35.82,400601,0
2013-02-06,35.315,35.694,34.881,34.881,870884,0
2013-02-07,35.027,36.695,35.027,36.143,1279821,0
2013-02-08,35.795,36.067,35.153,35.765,425504,0
2013-02-11,35.684,35.779,35.544,35.678,412145,0
2013-02-12,35.603,35.983,35.593,35.983,317604,0
2013-02-13,35.964,36.084,35.662,35.856,290851,0
2013-02-14,35.748,35.993,35.552,35.603,144190,0
2013-02-15,35.702,35.739,35.466,35.627,277334,0
2013-02-19,35.678,36.111,35.678,35.908,326871,0
2013-02-20,35.898,36.058,35.508,35.518,278501,0
2013-02-21,35.627,35.839,35.298,35.347,204107,0
2013-02-22,35.56,35.779,35.434,35.779,225043,0
2013-02-25,35.964,36.126,35.237,35.255,187982,0
2013-02-26,35.33,35.635,35.137,35.417,197608,0
2013-02-27,35.365,35.898,35.365,35.711,161162,0
2013-02-28,35.706,36.056,35.664,35.715,206946,0
2013-03-01,35.449,35.931,35.237,35.811,451759,0
2013-03-04,35.765,35.974,35.635,35.923,232352,0
2013-03-05,36.116,36.34,35.889,36.083,262114,0
2013-03-06,36.091,36.091,35.807,36.065,221188,0
2013-03-07,36.313,36.313,35.936,36.116,154755,0
2013-03-08,36.34,36.457,36.026,36.405,221524,0
2013-03-11,36.347,36.702,36.313,36.635,170368,0
2013-03-12,36.678,36.812,36.6,36.787,280441,0
2013-03-13,36.873,36.992,36.763,36.881,311739,0
2013-03-14,36.746,37.068,36.746,37.049,234036,0
2013-03-15,37.134,37.306,36.888,37.221,478981,0
2013-03-18,36.846,37.194,36.846,36.965,171188,0
2013-03-19,37,37.187,36.754,37.041,154376,0
2013-03-20,37.261,37.415,37.008,37.406,307405,0
2013-03-21,37.211,37.44,36.618,36.93,503653,0
2013-03-22,36.999,37.212,36.911,37.083,159394,0
2013-03-25,37.201,37.464,36.795,37.026,165181,0
2013-03-26,37.17,37.362,37.068,37.362,148876,0
2013-03-27,37.151,37.348,37.067,37.261,153079,0
2013-03-28,37.364,37.519,37.194,37.348,466748,0
2013-04-01,37.33,37.498,36.687,37.125,298470,0
2013-04-02,37.261,37.372,36.929,37.143,187140,0
2013-04-03,37.194,37.356,36.546,36.556,239661,0
2013-04-04,36.639,37.151,36.483,37.151,208295,0
2013-04-05,36.604,37.151,36.604,37.134,231235,0
2013-04-08,37.161,37.682,36.972,37.682,126863,0
2013-04-09,37.691,37.912,37.468,37.64,164712,0
2013-04-10,37.758,38.29,37.743,38.186,217303,0
2013-04-11,38.144,38.381,38.016,38.212,135406,0
2013-04-12,38.1,38.247,37.981,38.083,134309,0
2013-04-15,37.973,38.058,37.092,37.245,466667,0
2013-04-16,37.452,38.016,37.151,37.973,223866,0
2013-04-17,37.843,37.843,37.143,37.484,190671,0
2013-04-18,37.573,37.801,37.39,37.613,171159,0
2013-04-19,37.64,38.4,37.484,38.381,632479,0
2013-04-22,38.348,38.536,37.793,38.365,129470,0
2013-04-23,38.605,38.649,38.247,38.64,162597,0
2013-04-24,38.658,39.008,38.444,38.845,151600,0
2013-04-25,38.946,39.143,38.613,38.724,93768,0
2013-04-26,38.681,39.067,38.485,38.546,190971,0
2013-04-29,38.588,38.946,38.588,38.859,144903,0
2013-04-30,38.851,39.524,38.748,39.524,240123,0
2013-05-01,39.52,39.52,37.973,38.075,675747,0
2013-05-02,38.476,39.008,38.119,38.348,219559,0
2013-05-03,38.681,38.974,37.973,38.136,382311,0
2013-05-06,38.238,38.252,37.793,37.905,169404,0
2013-05-07,37.981,38.777,37.919,38.777,181492,0
2013-05-08,38.768,39.12,38.691,38.897,206079,0
2013-05-09,38.966,39.077,38.195,38.29,128082,0
2013-05-10,38.34,38.365,38.049,38.28,193770,0
2013-05-13,38.169,38.238,37.777,37.947,173062,0
2013-05-14,37.819,38.681,37.819,38.374,153671,0
2013-05-15,38.357,38.921,38.348,38.453,173809,0
2013-05-16,38.453,38.666,38.1,38.426,175387,0
2013-05-17,38.649,38.869,38.52,38.691,296243,0
2013-05-20,38.621,39.101,38.573,39.025,206831,0
2013-05-21,39.093,39.256,38.938,39.077,237760,0
2013-05-22,39.039,39.393,38.025,38.252,197974,0
2013-05-23,38.025,38.04,37.452,37.743,245086,0
2013-05-24,37.613,37.751,37.221,37.468,168988,0
2013-05-28,37.777,38.186,37.194,37.409,160516,0
2013-05-29,37.192,37.192,36.38,36.768,221889,0
2013-05-30,36.88,37.356,36.88,37.178,186356,0
2013-05-31,36.986,37.298,36.397,36.7,292673,0
2013-06-03,36.665,37.253,36.407,37.212,437493,0
2013-06-04,37.253,37.539,36.9,37.115,268618,0
2013-06-05,37.097,37.21,36.761,36.846,180139,0
2013-06-06,36.795,37.064,36.529,37.02,182883,0
2013-06-07,37.067,37.299,36.568,36.972,152921,0
2013-06-10,37.04,37.125,36.595,37.109,80780,0
2013-06-11,36.715,37.04,36.468,36.741,98491,0
2013-06-12,36.955,36.955,36.34,36.546,156307,0
2013-06-13,36.578,37.436,36.52,37.4,150585,0
2013-06-14,37.279,37.39,36.946,37.118,119835,0
2013-06-17,37.27,37.356,36.946,36.999,171766,0
2013-06-18,37.089,37.669,37.02,37.504,198037,0
2013-06-19,37.409,37.409,36.623,36.646,109453,0
2013-06-20,36.332,36.332,35.483,35.724,262275,0
2013-06-21,35.836,36.113,35.2,35.898,511579,0
2013-06-24,35.538,36.024,35.28,35.799,207615,0
2013-06-25,36.096,36.259,35.734,36.13,247917,0
2013-06-26,36.32,36.647,36.32,36.356,201623,0
2013-06-27,36.569,36.968,36.251,36.83,186708,0
2013-06-28,37.52,38.036,37.249,37.73,326133,0
2013-07-01,37.064,37.123,36.483,36.744,240903,0
2013-07-02,36.667,37.089,36.38,36.588,238825,0
2013-07-03,36.52,36.753,36.226,36.605,100326,0
2013-07-05,37.02,37.02,36.192,36.529,315909,0
2013-07-08,36.882,37.364,36.529,37.072,207473,0
2013-07-09,37.305,37.614,37.08,37.253,247903,0
2013-07-10,37.219,37.39,36.923,37.268,181064,0
2013-07-11,37.549,37.71,37.2,37.511,307812,0
2013-07-12,37.52,37.719,37.168,37.685,308214,0
2013-07-15,37.755,38.446,37.614,38.366,338927,0
2013-07-16,38.392,38.446,38.089,38.27,339959,0
2013-07-17,38.463,38.773,38.358,38.559,507308,0
2013-07-18,38.738,39.066,38.358,38.92,281580,0
2013-07-19,38.981,39.533,38.954,39.439,1370458,0
2013-07-22,39.516,40.008,39.431,39.689,236768,0
2013-07-23,39.792,40,39.757,39.807,327968,0
2013-07-24,39.871,39.871,38.808,39.032,282672,0
2013-07-25,39.007,39.897,39.007,39.862,238798,0
2013-07-26,39.569,40.059,39.552,39.854,149780,0
2013-07-29,39.854,40.127,39.715,39.939,245191,0
2013-07-30,40.095,40.267,39.524,39.757,188276,0
2013-07-31,39.776,40.05,39.403,39.697,371658,0
2013-08-01,40.118,40.552,39.747,40.413,396813,0
2013-08-02,40.355,40.378,39.887,39.939,144422,0
2013-08-05,39.807,39.991,39.396,39.879,102275,0
2013-08-06,39.834,40.225,39.524,39.586,158842,0
2013-08-07,39.496,39.792,39.333,39.396,279243,0
2013-08-08,39.854,39.854,39.007,39.308,196260,0
2013-08-09,39.265,39.739,38.876,39.343,177925,0
2013-08-12,39.151,39.506,39.151,39.368,256502,0
2013-08-13,39.249,39.326,38.857,38.997,140614,0
2013-08-14,38.895,38.92,38.375,38.584,167670,0
2013-08-15,38.28,38.324,37.574,37.694,224954,0
2013-08-16,37.485,37.574,37.089,37.427,219854,0
2013-08-19,37.278,37.476,37.185,37.236,193787,0
2013-08-20,37.305,38.126,37.305,37.677,298500,0
2013-08-21,37.453,37.606,37.02,37.106,145565,0
2013-08-22,37.131,37.468,36.977,37.355,152184,0
2013-08-23,37.364,37.606,36.977,37.52,97034,0
2013-08-26,37.539,37.71,37.229,37.341,148387,0
2013-08-27,37.011,37.305,36.846,36.856,178399,0
2013-08-28,36.846,37.168,36.709,36.892,123528,0
2013-08-29,36.753,37.011,36.693,36.804,114691,0
2013-08-30,37.542,37.7,36.748,36.8,291941,0
2013-09-03,36.38,36.556,34.999,35.103,520076,0
2013-09-04,35.033,35.213,34.758,34.999,497422,0
2013-09-05,34.94,34.99,34.609,34.617,316171,0
2013-09-06,34.877,35.084,34.54,34.817,363453,0
2013-09-09,34.853,35.077,34.586,35.008,774794,0
2013-09-10,35.138,35.258,34.947,35.24,212180,0
2013-09-11,35.258,35.398,34.94,35.129,171892,0
2013-09-12,35.145,35.481,35.016,35.077,101207,0
2013-09-13,35.335,35.595,35.171,35.481,312437,0
2013-09-16,35.595,35.898,35.2,35.293,193309,0
2013-09-17,35.293,35.613,35.258,35.605,223377,0
2013-09-18,35.508,36.657,35.508,36.441,272081,0
2013-09-19,36.45,36.709,36.13,36.346,168306,0
2013-09-20,36.556,36.556,35.974,35.974,623928,0
2013-09-23,35.845,36.856,35.845,36.753,269710,0
2013-09-24,36.684,37.2,36.684,37.011,288330,0
2013-09-25,37.029,37.261,36.942,37.046,396207,0
2013-09-26,37.011,37.341,36.865,37.054,195503,0
2013-09-27,36.821,37.003,36.7,36.787,195102,0
2013-09-30,37.339,37.76,37.304,37.657,317277,0
2013-10-01,36.942,37.268,36.734,37.029,441792,0
2013-10-02,37.072,37.192,36.556,36.9,273454,0
2013-10-03,36.726,36.768,36.027,36.08,341040,0
2013-10-04,36.019,36.302,36.019,36.138,253565,0
2013-10-07,35.854,36.286,35.762,35.984,301534,0
2013-10-08,36.158,36.506,35.984,36.236,230805,0
2013-10-09,36.245,36.856,36.019,36.194,390346,0
2013-10-10,36.497,36.812,36.158,36.716,217326,0
2013-10-11,36.611,37.022,36.611,37.004,231348,0
2013-10-14,36.767,37.066,36.437,37.03,320084,0
2013-10-15,36.838,36.943,36.393,36.472,226779,0
2013-10-16,36.716,36.979,36.611,36.951,223530,0
2013-10-17,36.916,37.936,36.786,37.849,377400,0
2013-10-18,38.173,38.436,38.051,38.19,988029,0
2013-10-21,38.287,38.339,37.973,38.235,205138,0
2013-10-22,38.426,38.827,38.277,38.636,237228,0
2013-10-23,38.608,39.203,38.521,39.148,411432,0
2013-10-24,39.148,39.221,38.818,39.091,242871,0
2013-10-25,39.091,39.487,39.002,39.487,197573,0
2013-10-28,39.439,39.596,39.126,39.578,227910,0
2013-10-29,39.629,39.742,39.368,39.603,148787,0
2013-10-30,39.534,39.82,39.255,39.298,159659,0
2013-10-31,39.72,40.14,39.322,39.683,226502,0
2013-11-01,39.497,39.578,39.167,39.411,307830,0
2013-11-04,39.411,39.803,39.167,39.596,254173,0
2013-11-05,39.472,39.638,39.247,39.264,170303,0
2013-11-06,39.497,39.692,39.247,39.517,213661,0
2013-11-07,39.554,39.692,38.87,38.983,260236,0
2013-11-08,38.899,39.456,38.496,39.107,224771,0
2013-11-11,39.141,39.281,38.916,39.167,63781,0
2013-11-12,38.976,39.019,38.218,38.59,209099,0
2013-11-13,38.39,39.148,38.339,39.117,185066,0
2013-11-14,37.509,37.509,34.806,35.6,1407686,0
2013-11-15,35.513,35.643,33.958,34.456,889737,0
2013-11-18,34.397,34.667,34.065,34.456,705089,0
2013-11-19,34.492,35.409,34.405,35.401,655465,0
2013-11-20,35.426,35.556,34.998,35.182,365700,0
2013-11-21,35.19,35.556,35.015,35.278,404207,0
2013-11-22,35.207,35.207,34.946,35.084,282427,0
2013-11-25,35.077,35.077,34.684,34.893,395740,0
2013-11-26,34.876,35.042,34.621,34.773,312050,0
2013-11-27,34.7,34.841,34.367,34.658,275010,0
2013-11-29,35.16,35.205,34.922,35.134,151859,0
2013-12-02,34.631,34.7,34.074,34.197,352508,0
2013-12-03,34.498,35.221,34.481,34.719,389691,0
2013-12-04,34.65,34.746,34.102,34.394,317294,0
2013-12-05,34.481,34.49,34.031,34.236,226782,0
2013-12-06,33.907,34.764,33.907,34.736,333035,0
2013-12-09,34.658,34.718,34.257,34.423,207070,0
2013-12-10,34.289,34.432,33.933,33.942,290560,0
2013-12-11,33.942,33.942,33.523,33.699,374646,0
2013-12-12,33.8,34.004,33.516,33.743,327006,0
2013-12-13,33.857,34.046,33.516,33.838,359195,0
2013-12-16,33.865,34.179,33.516,33.882,363292,0
2013-12-17,33.89,34.056,33.716,33.792,287921,0
2013-12-18,33.89,34.037,33.418,33.762,582507,0
2013-12-19,33.989,33.989,33.466,33.677,671825,0
2013-12-20,33.627,34.737,33.627,34.701,904998,0
2013-12-23,34.922,34.922,34.508,34.612,233818,0
2013-12-24,34.542,34.905,34.394,34.701,121347,0
2013-12-26,34.701,34.887,34.552,34.57,193355,0
2013-12-27,34.701,34.922,34.481,34.782,155946,0
2013-12-30,34.825,35.019,34.756,34.852,169623,0
2013-12-31,35.002,35.425,34.87,35.319,314007,0
2014-01-02,35.143,35.326,34.825,34.922,403066,0
2014-01-03,34.905,35.134,34.701,34.887,430948,0
2014-01-06,34.536,34.597,34.179,34.289,414838,0
2014-01-07,34.318,34.718,34.289,34.65,401168,0
2014-01-08,34.815,34.815,34.086,34.305,360846,0
2014-01-09,34.464,34.464,33.865,34.244,521752,0
2014-01-10,34.394,34.542,34.111,34.286,493951,0
2014-01-13,34.305,34.365,33.715,33.81,516604,0
2014-01-14,34.004,34.217,33.847,34.059,484618,0
2014-01-15,34.014,34.136,33.697,33.857,547733,0
2014-01-16,33.9,34.12,33.742,34.014,320302,0
2014-01-17,34.068,34.164,33.687,33.818,1146327,0
2014-01-21,33.818,34.341,33.785,34.341,488135,0
2014-01-22,34.315,34.464,34.208,34.374,237796,0
2014-01-23,34.236,34.365,34.049,34.277,247629,0
2014-01-24,34.031,34.164,33.65,33.891,489064,0
2014-01-27,33.9,33.997,33.563,33.563,593634,0
2014-01-28,33.643,33.65,33.202,33.38,426214,0
2014-01-29,33.168,33.732,33.087,33.107,406437,0
2014-01-30,33.274,33.918,33.071,33.705,320787,0
2014-01-31,33.414,33.724,33.107,33.307,394340,0
2014-02-03,33.476,33.494,32.207,32.278,841380,0
2014-02-04,32.409,32.48,31.739,31.843,778622,0
2014-02-05,31.643,31.804,31.173,31.635,824543,0
2014-02-06,32.002,32.763,31.635,32.312,568250,0
2014-02-07,32.445,32.771,32.135,32.233,462713,0
2014-02-10,32.233,32.552,31.925,32.437,328515,0
2014-02-11,32.437,32.781,32.226,32.561,217800,0
2014-02-12,32.463,32.799,32.269,32.632,252089,0
2014-02-13,32.552,33.185,32.48,33.071,248766,0
2014-02-14,33.044,33.248,32.823,32.956,171904,0
2014-02-18,32.905,33.202,32.781,33.053,219735,0
2014-02-19,33.062,33.336,32.841,32.849,286670,0
2014-02-20,32.887,33.343,32.814,33.229,192315,0
2014-02-21,33.371,34.2,33.292,34.077,680689,0
2014-02-24,34.244,34.374,33.61,33.627,476643,0
2014-02-25,33.715,34.102,33.62,33.927,268027,0
2014-02-26,33.989,34.384,33.818,34.295,494021,0
2014-02-27,34.145,34.737,34.04,34.737,527156,0
2014-02-28,34.737,35.706,34.693,35.435,586826,0
2014-03-03,35.277,35.592,34.746,35.293,573592,0
2014-03-04,35.672,35.901,35.451,35.493,557149,0
2014-03-05,35.326,35.326,34.915,35.054,284824,0
2014-03-06,35.002,35.002,34.518,34.684,234604,0
2014-03-07,34.693,34.825,34.277,34.561,248024,0
2014-03-10,34.518,34.65,34.305,34.384,321290,0
2014-03-11,34.35,34.358,33.818,33.943,243345,0
2014-03-12,33.9,34.525,33.828,34.384,421118,0
2014-03-13,34.35,34.746,34.35,34.57,356505,0
2014-03-14,34.552,35.125,34.473,34.957,229483,0
2014-03-17,35.239,35.39,35.01,35.37,234980,0
2014-03-18,35.37,35.592,35.16,35.469,260824,0
2014-03-19,35.476,35.627,34.852,34.862,251770,0
2014-03-20,34.948,34.974,34.612,34.765,148986,0
2014-03-21,34.877,35.353,34.561,34.57,556774,0
2014-03-24,34.774,34.905,34.305,34.508,237921,0
2014-03-25,34.64,34.896,34.358,34.746,232034,0
2014-03-26,34.834,34.896,34.403,34.411,263709,0
2014-03-27,34.429,34.597,34.305,34.464,260992,0
2014-03-28,34.473,34.842,34.403,34.604,211304,0
2014-03-31,34.834,35.425,34.825,35.319,325638,0
2014-04-01,35.319,35.408,34.931,35.151,302441,0
2014-04-02,35.064,35.267,34.834,35.178,222388,0
2014-04-03,35.267,35.302,35.002,35.116,206815,0
2014-04-04,35.302,35.602,34.728,34.877,402973,0
2014-04-07,34.896,35.072,34.589,34.852,301434,0
2014-04-08,34.755,35.082,34.692,34.966,383624,0
2014-04-09,34.966,34.966,34.388,34.717,291541,0
2014-04-10,34.602,34.958,34.378,34.576,278204,0
2014-04-11,34.288,34.673,34.128,34.354,340267,0
2014-04-14,34.647,34.942,34.288,34.665,261419,0
2014-04-15,34.709,35.349,34.434,35.234,336184,0
2014-04-16,35.415,35.541,34.949,35.216,282224,0
2014-04-17,34.986,35.457,34.887,35.138,606879,0
2014-04-21,34.923,35.307,34.726,35.021,271975,0
2014-04-22,35.039,35.216,34.887,35.191,197275,0
2014-04-23,35.2,35.449,35.075,35.075,179438,0
2014-04-24,35.155,35.377,34.958,35.145,170354,0
2014-04-25,35.111,35.441,35.082,35.424,273085,0
2014-04-28,35.521,35.831,35.349,35.745,207806,0
2014-04-29,35.93,36.063,35.298,35.323,196712,0
2014-04-30,35.164,35.531,35.066,35.476,223875,0
2014-05-01,35.307,35.61,34.717,35.155,280410,0
2014-05-02,35.102,35.155,34.28,34.531,262138,0
2014-05-05,34.345,34.618,34.28,34.368,262566,0
2014-05-06,34.327,34.388,33.882,33.988,352157,0
2014-05-07,33.979,34.459,33.825,34.415,267743,0
2014-05-08,34.995,35.889,34.539,34.656,374519,0
2014-05-09,34.469,34.755,34.36,34.523,251381,0
2014-05-12,34.755,35.28,34.717,34.976,373386,0
2014-05-13,34.976,35.397,34.949,35.075,357481,0
2014-05-14,35.075,35.483,35.012,35.253,289605,0
2014-05-15,35.155,35.341,35.021,35.262,245499,0
2014-05-16,35.253,35.773,35.253,35.763,363745,0
2014-05-19,35.735,35.831,35.424,35.449,341833,0
2014-05-20,35.441,35.556,35.004,35.449,390565,0
2014-05-21,35.627,35.68,35.111,35.28,238413,0
2014-05-22,35.253,35.627,35.216,35.521,168877,0
2014-05-23,35.501,35.735,35.359,35.483,180078,0
2014-05-27,35.573,35.821,35.483,35.803,160847,0
2014-05-28,35.812,35.904,35.627,35.85,170194,0
2014-05-29,35.86,35.964,35.698,35.896,176889,0
2014-05-30,35.974,36.36,35.86,36.153,173763,0
2014-06-02,36.269,36.269,35.85,36.021,328135,0
2014-06-03,35.938,36.287,35.778,36.171,395191,0
2014-06-04,36.021,36.233,35.974,36.181,194363,0
2014-06-05,36.181,36.886,36.055,36.877,225901,0
2014-06-06,37.018,37.225,36.805,36.831,258604,0
2014-06-09,36.867,37.098,36.767,37.08,298462,0
2014-06-10,37.054,37.188,36.795,36.896,244399,0
2014-06-11,36.725,36.752,36.5,36.557,186178,0
2014-06-12,36.412,36.59,36.063,36.571,243370,0
2014-06-13,36.626,36.767,36.385,36.698,310944,0
2014-06-16,36.557,37.188,36.557,37.054,210985,0
2014-06-17,37.035,37.554,36.956,37.089,352092,0
2014-06-18,37.188,37.661,37.089,37.642,204725,0
2014-06-19,37.741,38.018,37.588,37.955,203154,0
2014-06-20,38.15,38.41,37.777,38.115,815345,0
2014-06-23,38.115,38.195,37.588,37.838,197415,0
2014-06-24,37.706,38.213,37.633,37.758,315994,0
2014-06-25,37.661,38.087,37.588,38.07,300017,0
2014-06-26,38.009,38.096,37.758,37.856,215967,0
2014-06-27,37.642,38.329,37.642,38.052,343621,0
2014-06-30,38.052,38.446,37.721,38.427,342573,0
2014-07-01,38.372,38.919,38.294,38.427,619275,0
2014-07-02,38.304,38.381,37.661,37.731,243166,0
2014-07-03,37.697,37.731,37.179,37.392,158948,0
2014-07-07,37.402,37.564,37.054,37.276,389389,0
2014-07-08,37.357,37.683,37.349,37.549,408503,0
2014-07-09,37.529,37.692,37.296,37.432,323027,0
2014-07-10,37.096,37.701,37.042,37.583,352333,0
2014-07-11,37.44,37.9,37.341,37.341,357839,0
2014-07-14,37.492,37.511,37.239,37.465,360045,0
2014-07-15,37.357,37.674,37.115,37.323,273537,0
2014-07-16,37.249,37.6,36.708,37.403,455484,0
2014-07-17,37.233,37.258,36.54,36.548,368682,0
2014-07-18,36.54,37.474,36.431,37.349,1236975,0
2014-07-21,37.142,37.224,36.789,36.844,248777,0
2014-07-22,36.962,37.015,36.771,36.781,247681,0
2014-07-23,36.755,36.755,36.438,36.501,284043,0
2014-07-24,36.483,36.637,36.25,36.412,196894,0
2014-07-25,36.097,36.367,35.583,35.941,356707,0
2014-07-28,35.925,36.521,35.824,36.393,261908,0
2014-07-29,36.53,36.609,36.187,36.285,247459,0
2014-07-30,36.393,36.393,35.689,35.883,220255,0
2014-07-31,35.673,35.898,35.105,35.123,254153,0
2014-08-01,35.177,35.44,34.872,34.943,462749,0
2014-08-04,35.096,35.096,34.033,34.7,469617,0
2014-08-05,34.601,34.934,34.322,34.482,239996,0
2014-08-06,34.482,34.665,34.257,34.403,252683,0
2014-08-07,34.456,34.807,34.158,34.574,641246,0
2014-08-08,35.105,37.087,34.872,37.015,691542,0
2014-08-11,37.115,37.6,36.952,37.15,302275,0
2014-08-12,37.105,37.492,36.933,36.98,362168,0
2014-08-13,37.096,37.627,37.007,37.314,258425,0
2014-08-14,37.305,37.656,37.071,37.44,386057,0
2014-08-15,37.683,37.882,37.393,37.717,372530,0
2014-08-18,37.953,38.143,37.637,37.933,346147,0
2014-08-19,38.096,38.384,37.844,38.306,352570,0
2014-08-20,38.124,38.591,37.989,38.52,195133,0
2014-08-21,38.52,38.881,38.52,38.638,240791,0
2014-08-22,38.618,38.89,38.366,38.538,246239,0
2014-08-25,38.638,38.719,38.384,38.493,185749,0
2014-08-26,38.501,38.746,38.484,38.528,324998,0
2014-08-27,38.6,39.033,38.6,38.918,245279,0
2014-08-28,38.845,39.168,38.835,38.988,220513,0
2014-08-29,38.988,39.251,38.943,39.187,212383,0
2014-09-02,39.233,39.501,38.943,39.233,406504,0
2014-09-03,39.349,39.481,39.141,39.278,382536,0
2014-09-04,39.242,39.501,39.117,39.187,263737,0
2014-09-05,39.268,40.284,39.224,40.268,491609,0
2014-09-08,40.187,40.268,39.791,39.891,255704,0
2014-09-09,39.754,39.826,39.395,39.549,263616,0
2014-09-10,39.432,39.609,39.141,39.367,259204,0
2014-09-11,39.196,39.961,39.196,39.864,163315,0
2014-09-12,39.52,39.763,38.783,39.026,379006,0
2014-09-15,39.117,39.259,38.943,39.089,204402,0
2014-09-16,39.051,39.559,39.016,39.34,332797,0
2014-09-17,39.295,39.395,38.934,39.041,221066,0
2014-09-18,39.214,39.214,38.558,38.656,269312,0
2014-09-19,38.719,39.141,38.618,38.681,665924,0
2014-09-22,38.528,38.628,38.316,38.34,210227,0
2014-09-23,38.124,38.286,37.736,37.746,322011,0
2014-09-24,37.817,37.882,37.374,37.683,319899,0
2014-09-25,37.627,37.943,37.374,37.717,310477,0
2014-09-26,37.736,38.033,37.276,37.891,303739,0
2014-09-29,37.575,38.316,37.549,38.266,373220,0
2014-09-30,38.241,38.558,37.953,37.953,424020,0
2014-10-01,38.069,38.52,37.882,38.233,497334,0
2014-10-02,38.15,38.681,38.096,38.348,274207,0
2014-10-03,38.656,38.691,38.179,38.44,314768,0
2014-10-06,38.493,38.943,38.44,38.8,342058,0
2014-10-07,38.584,39.251,38.384,38.9,316952,0
2014-10-08,38.871,40.037,38.871,39.953,349264,0
2014-10-09,39.892,40.182,39.1,39.109,310728,0
2014-10-10,39.263,39.943,39.109,39.599,460995,0
2014-10-13,39.719,40.364,39.527,39.918,465016,0
2014-10-14,40.238,41.128,40.118,40.993,556759,0
2014-10-15,40.557,41.057,39.953,40.675,536372,0
2014-10-16,40.073,40.893,39.826,40.557,548831,0
2014-10-17,40.884,40.884,40.163,40.21,901074,0
2014-10-20,40.155,40.974,40.155,40.938,356798,0
2014-10-21,40.938,41.301,40.829,41.128,376477,0
2014-10-22,41.203,41.775,41.203,41.292,275993,0
2014-10-23,41.62,42.074,41.401,41.503,317074,0
2014-10-24,41.629,41.902,41.357,41.702,241042,0
2014-10-27,41.648,42.022,41.531,41.957,207409,0
2014-10-28,42.055,42.677,41.986,42.667,276859,0
2014-10-29,42.786,43.168,42.142,42.633,278280,0
2014-10-30,42.614,43.343,42.548,43.058,279179,0
2014-10-31,42.677,42.977,42.094,42.786,408375,0
2014-11-03,42.812,43.214,42.776,42.996,313267,0
2014-11-04,43.068,43.46,42.895,43.186,256792,0
2014-11-05,43.343,43.979,42.912,43.887,259754,0
2014-11-06,43.797,44.016,43.158,43.242,235894,0
2014-11-07,43.178,43.569,42.96,43.551,227993,0
2014-11-10,43.45,44.059,43.304,43.595,268146,0
2014-11-11,43.613,43.833,43.386,43.661,180236,0
2014-11-12,43.359,43.46,42.96,43.268,229324,0
2014-11-13,43.642,45.518,43.633,44.251,410439,0
2014-11-14,43.713,44.352,43.541,43.741,328104,0
2014-11-17,43.595,44.251,43.414,44.059,307181,0
2014-11-18,44.087,44.517,43.951,44.059,287618,0
2014-11-19,43.877,44.051,43.524,43.86,242375,0
2014-11-20,43.721,44.078,43.442,43.932,194845,0
2014-11-21,44.462,44.462,43.642,43.941,252301,0
2014-11-24,43.932,44.27,43.604,43.661,249790,0
2014-11-25,43.661,44.096,43.661,43.989,309991,0
2014-11-26,44.006,44.497,43.96,44.214,247291,0
2014-11-28,44.398,45.099,44.27,44.487,232095,0
2014-12-01,44.369,44.862,43.96,44.679,541312,0
2014-12-02,44.679,45.69,44.543,45.552,573041,0
2014-12-03,45.479,46.4,45.479,46.218,346807,0
2014-12-04,46.227,46.937,46.1,46.674,566264,0
2014-12-05,46.59,47.23,46.509,47.155,449901,0
2014-12-08,47.155,47.845,47.136,47.619,574419,0
2014-12-09,47.11,49.066,46.956,49.023,728833,0
2014-12-10,48.631,48.994,48.274,48.557,544358,0
2014-12-11,48.602,49.529,48.34,48.659,345845,0
2014-12-12,48.246,48.676,47.719,47.928,500130,0
2014-12-15,48.021,48.102,47.101,47.566,590479,0
2014-12-16,47.083,47.865,46.153,47.083,846941,0
2014-12-17,47.136,47.629,46.555,47.6,626924,0
2014-12-18,48.021,48.593,46.464,48.111,421562,0
2014-12-19,48.111,48.321,47.292,47.957,1003663,0
2014-12-22,47.966,48.246,47.727,48.066,359928,0
2014-12-23,48.274,48.64,48.021,48.35,220772,0
2014-12-24,48.35,49.203,48.175,49.157,248986,0
2014-12-26,48.978,50.106,48.978,49.731,280101,0
2014-12-29,49.876,51.698,49.806,51.59,320779,0
2014-12-30,51.406,51.572,50.513,50.533,213189,0
2014-12-31,50.615,50.925,49.712,49.722,330834,0
2015-01-02,49.779,50.306,48.994,49.704,398235,0
2015-01-05,49.402,49.704,48.667,48.711,373407,0
2015-01-06,48.739,49.479,48.494,48.858,491474,0
2015-01-07,49.226,49.933,48.436,49.665,500631,0
2015-01-08,49.915,50.915,49.738,50.859,489231,0
2015-01-09,50.721,51.151,50.245,50.829,398342,0
2015-01-12,50.949,50.949,50.079,50.39,290392,0
2015-01-13,50.712,51.785,50.344,50.997,607947,0
2015-01-14,50.611,52.106,50.528,52.053,366596,0
2015-01-15,52.171,52.612,51.758,52.2,410954,0
2015-01-16,52.006,52.768,52.006,52.677,399097,0
2015-01-20,52.677,53.136,52.328,53.078,388961,0
2015-01-21,53.017,53.411,52.456,53.008,404610,0
2015-01-22,53.327,53.76,52.677,53.76,302481,0
2015-01-23,53.822,54.228,53.466,53.576,262659,0
2015-01-26,53.365,53.614,52.447,53.345,330435,0
2015-01-27,52.998,53.657,52.932,53.604,282999,0
2015-01-28,53.604,54.036,52.053,52.235,368048,0
2015-01-29,52.492,53.861,51.959,53.52,463990,0
2015-01-30,53.309,53.52,51.655,51.86,678494,0
2015-02-02,51.86,52.355,51.098,52.318,414218,0
2015-02-03,52.227,52.951,52.09,52.584,370548,0
2015-02-04,52.511,52.511,51.437,51.585,389485,0
2015-02-05,53.832,53.915,51.888,52.227,526372,0
2015-02-06,52.07,52.07,49.535,49.978,433198,0
2015-02-09,49.978,50.271,49.197,49.5,362664,0
2015-02-10,49.693,50.538,49.279,50.409,243307,0
2015-02-11,50.189,50.344,49.058,49.37,236626,0
2015-02-12,49.525,49.848,49.015,49.327,369233,0
2015-02-13,49.26,49.447,48.114,48.804,281566,0
2015-02-17,48.719,48.913,48.105,48.473,441497,0
2015-02-18,48.436,49.757,48.251,49.658,432316,0
2015-02-19,49.658,50.061,49.031,49.379,304819,0
2015-02-20,49.447,49.805,48.811,49.601,411879,0
2015-02-23,49.593,49.96,49.16,49.629,343124,0
2015-02-24,49.545,50.263,49.483,50.023,236544,0
2015-02-25,49.969,50.189,49.097,49.234,174485,0
2015-02-26,49.197,49.447,48.804,49.17,301698,0
2015-02-27,49.197,49.585,48.821,48.969,256934,0
2015-03-02,48.895,48.895,47.518,48.078,245680,0
2015-03-03,48.078,48.582,47.463,48.527,286318,0
2015-03-04,48.436,48.564,47.866,48.023,147081,0
2015-03-05,48.087,48.436,47.775,48.206,146862,0
2015-03-06,47.692,47.95,46.709,47.069,297539,0
2015-03-09,47.114,48.087,47.114,47.618,225087,0
2015-03-10,47.527,47.846,47.216,47.251,371513,0
2015-03-11,47.472,47.803,47.122,47.682,317911,0
2015-03-12,48.014,49.62,48.014,49.555,348854,0
2015-03-13,49.658,49.658,48.473,48.895,276731,0
2015-03-16,49.05,49.969,49.05,49.388,305273,0
2015-03-17,49.309,49.905,49.179,49.525,244044,0
2015-03-18,49.575,52.08,49.545,51.821,817226,0
2015-03-19,51.518,52.062,50.603,50.869,360839,0
2015-03-20,51.188,51.675,50.778,51.547,878236,0
2015-03-23,51.566,51.768,50.768,51.151,241757,0
2015-03-24,51.136,51.236,50.73,51.051,266273,0
2015-03-25,51.208,51.63,50.465,50.556,335453,0
2015-03-26,50.593,51.198,50.409,50.721,292961,0
2015-03-27,50.906,51.28,50.666,51.098,186085,0
2015-03-30,51.107,52.115,51.107,51.831,140870,0
2015-03-31,51.803,52.218,51.355,51.768,197912,0
2015-04-01,51.466,51.685,50.959,51.456,315188,0
2015-04-02,51.86,52.153,51.466,51.85,184014,0
2015-04-06,51.655,52.511,51.604,52.501,348744,0
2015-04-07,52.419,52.648,51.942,51.951,246126,0
2015-04-08,52.156,52.434,51.473,52.398,277711,0
2015-04-09,52.222,52.267,51.175,51.694,211040,0
2015-04-10,52.074,52.6,51.786,52.019,201962,0
2015-04-13,51.89,52.425,51.704,51.713,157226,0
2015-04-14,51.899,52.195,51.603,51.88,156577,0
2015-04-15,52.101,52.556,51.814,51.832,219695,0
2015-04-16,51.603,52.019,50.962,51.713,171288,0
2015-04-17,51.334,51.638,50.703,50.944,176677,0
2015-04-20,51.194,52.62,51.194,52.195,204235,0
2015-04-21,52.165,52.666,51.899,51.999,124645,0
2015-04-22,51.934,52.195,51.343,52.056,148306,0
2015-04-23,52.074,52.629,51.733,52.434,123619,0
2015-04-24,52.49,53.62,52.195,53.12,201522,0
2015-04-27,53.23,53.443,51.417,52.277,241185,0
2015-04-28,52.343,53.268,52.101,53.168,182186,0
2015-04-29,52.768,52.814,52.165,52.556,139612,0
2015-04-30,52.119,52.72,50.732,50.909,591404,0
2015-05-01,51.065,51.63,50.684,51.185,239241,0
2015-05-04,51.232,51.584,50.812,50.862,199044,0
2015-05-05,50.556,50.78,49.094,49.659,365345,0
2015-05-06,49.631,49.889,49.001,49.799,286326,0
2015-05-07,50.684,51.704,50.48,51.14,243908,0
2015-05-08,51.546,51.733,50.742,51.083,202394,0
2015-05-11,50.962,52.037,50.962,51.704,227030,0
2015-05-12,51.517,51.842,50.881,51.694,183813,0
2015-05-13,51.786,52.195,50.872,50.899,220116,0
2015-05-14,51.277,52.304,50.805,52.277,199909,0
2015-05-15,52.352,52.686,52.074,52.686,213870,0
2015-05-18,52.388,53.674,52.378,53.517,258507,0
2015-05-19,53.434,53.803,53.211,53.378,206069,0
2015-05-20,53.35,53.803,53.139,53.416,141233,0
2015-05-21,53.296,53.481,52.72,52.961,183916,0
2015-05-22,52.889,52.889,52.084,52.37,216657,0
2015-05-26,52.093,52.378,51.482,51.981,219261,0
2015-05-27,52.009,52.361,51.704,52.277,182945,0
2015-05-28,52.666,52.907,52.037,52.899,191610,0
2015-05-29,52.907,53.628,52.295,53.249,453629,0
2015-06-01,53.37,53.778,52.889,53.397,208285,0
2015-06-02,53,53.201,52.165,52.37,174424,0
2015-06-03,51.917,52.407,51.769,52.129,198612,0
2015-06-04,51.842,52.518,51.555,51.742,192235,0
2015-06-05,51.314,51.361,50.761,51.045,179809,0
2015-06-08,51.029,51.155,50.508,50.926,149013,0
2015-06-09,50.812,51.074,50.508,50.584,195227,0
2015-06-10,50.684,51.324,50.538,50.732,333184,0
2015-06-11,51.204,51.645,50.872,51.638,220497,0
2015-06-12,51.517,51.555,50.944,51.102,150093,0
2015-06-15,50.926,50.935,50.242,50.252,287868,0
2015-06-16,50.26,51.38,49.99,51.222,306993,0
2015-06-17,51.509,51.713,50.723,50.909,327849,0
2015-06-18,51.185,52.129,51.045,51.962,285599,0
2015-06-19,52.129,52.156,51.685,51.871,361564,0
2015-06-22,52.019,52.195,51.155,52.11,218169,0
2015-06-23,52.119,52.334,51.482,51.733,258116,0
2015-06-24,51.742,52.138,50.981,51.055,234596,0
2015-06-25,51.261,51.261,50.528,50.648,177865,0
2015-06-26,50.742,51.584,50.27,51.112,786558,0
2015-06-29,51.011,51.786,50.427,50.455,336387,0
2015-06-30,50.684,50.742,50.047,50.242,411600,0
2015-07-01,50.446,50.446,49.78,49.973,363294,0
2015-07-02,50.446,50.797,49.842,50.26,253505,0
2015-07-06,50.352,50.528,49.832,50.362,256639,0
2015-07-07,50.612,51.638,50.612,51.482,310668,0
2015-07-08,51.286,52.016,51.286,51.791,377417,0
2015-07-09,52.034,52.213,50.541,50.776,317622,0
2015-07-10,51.035,51.587,50.56,51.214,247326,0
2015-07-13,51.296,51.828,51.102,51.392,212498,0
2015-07-14,51.427,51.616,50.999,51.447,171564,0
2015-07-15,51.344,51.641,50.943,51.475,243089,0
2015-07-16,51.511,52.455,51.511,52.136,258898,0
2015-07-17,52.016,52.204,51.325,51.597,243467,0
2015-07-20,51.558,51.558,50.887,51.074,198569,0
2015-07-21,51.074,51.335,50.122,50.271,223643,0
2015-07-22,50.309,50.97,50.103,50.757,238752,0
2015-07-23,50.819,50.878,49.823,50.007,283117,0
2015-07-24,50.093,50.392,49.805,50.067,289118,0
2015-07-27,49.927,51.027,49.927,50.421,375594,0
2015-07-28,50.484,50.793,49.711,50.766,378918,0
2015-07-29,50.551,51.102,50.382,50.896,286867,0
2015-07-30,50.617,51.669,50.512,51.306,310229,0
2015-07-31,51.616,52.865,50.81,52.164,1160329,0
2015-08-03,52.072,53.069,52.044,52.417,325890,0
2015-08-04,52.343,52.584,51.242,51.362,283010,0
2015-08-05,51.698,52.455,51.214,51.828,225680,0
2015-08-06,52.23,52.417,50.43,51.52,256176,0
2015-08-07,51.155,51.633,50.626,51.597,258363,0
2015-08-10,51.876,52.679,51.306,51.625,236396,0
2015-08-11,51.456,52.072,51.102,52.054,187994,0
2015-08-12,51.848,53.088,51.616,53.06,348270,0
2015-08-13,52.903,53.181,52.558,52.623,195889,0
2015-08-14,52.584,53.771,52.034,53.705,269723,0
2015-08-17,53.518,54.535,53.49,54.358,250969,0
2015-08-18,54.237,54.637,53.825,54.115,187316,0
2015-08-19,53.937,54.628,53.349,54.311,221393,0
2015-08-20,53.882,54.478,53.603,53.648,194817,0
2015-08-21,53.388,54.526,52.632,53.434,389312,0
2015-08-24,52.304,53.593,52.034,52.063,502048,0
2015-08-25,52.006,52.996,50.859,50.887,418890,0
2015-08-26,51.819,51.819,49.998,51.278,402708,0
2015-08-27,51.456,51.456,50.411,51.362,457682,0
2015-08-28,51.344,51.392,50.494,51.121,245183,0
2015-08-31,50.943,50.943,50.047,50.578,495400,0
2015-09-01,49.887,50.392,49.132,49.281,316444,0
2015-09-02,49.711,49.729,48.907,49.497,354702,0
2015-09-03,49.513,49.964,49.329,49.581,276365,0
2015-09-04,49.076,49.347,48.393,48.749,226215,0
2015-09-08,49.179,50.214,48.712,50.167,321266,0
2015-09-09,50.262,50.421,49.618,49.681,311836,0
2015-09-10,49.637,49.897,48.834,49.011,286509,0
2015-09-11,48.889,49.355,48.657,49.347,159025,0
2015-09-14,49.373,49.805,48.844,49.47,149487,0
2015-09-15,49.561,50.075,49.301,49.859,158062,0
2015-09-16,49.823,50.635,49.671,50.309,183780,0
2015-09-17,50.214,51.738,50.214,51.111,228091,0
2015-09-18,50.644,51.718,50.541,51.054,493579,0
2015-09-21,51.27,51.418,51.009,51.175,256542,0
2015-09-22,50.915,51.382,50.896,50.924,255148,0
2015-09-23,50.961,51.437,50.719,50.839,174564,0
2015-09-24,50.607,51.659,50.607,51.539,237655,0
2015-09-25,51.718,53.146,51.625,52.072,494545,0
2015-09-28,51.987,52.5,51.819,52.352,303341,0
2015-09-29,52.352,52.714,51.858,52.426,262006,0
2015-09-30,52.566,53.937,52.417,53.815,372811,0
2015-10-01,53.854,54.097,53.098,54.003,389205,0
2015-10-02,54.115,55.563,53.685,55.553,420604,0
2015-10-05,55.814,56.252,55.105,56.178,341834,0
2015-10-06,56.009,56.169,54.637,54.702,385456,0
2015-10-07,54.79,55.318,54.367,54.734,467572,0
2015-10-08,54.629,55.994,54.536,55.947,223686,0
2015-10-09,55.994,56.145,55.534,55.9,228257,0
2015-10-12,55.994,57.077,55.994,56.841,270001,0
2015-10-13,56.653,57.301,56.192,56.192,361683,0
2015-10-14,56.164,56.418,55.299,55.344,221134,0
2015-10-15,55.363,56.794,55.148,56.785,210609,0
2015-10-16,56.916,57.611,56.672,57.037,197000,0
2015-10-19,56.897,57.799,56.897,57.79,127858,0
2015-10-20,57.668,58.205,56.94,58.054,145257,0
2015-10-21,58.205,58.403,57.489,57.594,148521,0
2015-10-22,57.848,58.373,57.79,58.356,145650,0
2015-10-23,58.487,58.487,57.471,57.997,327554,0
2015-10-26,58.27,58.627,57.895,58.356,360408,0
2015-10-27,58.167,59.445,57.246,57.387,491705,0
2015-10-28,57.566,58.205,56.605,57.638,464169,0
2015-10-29,57.611,58.045,56.887,57.988,232085,0
2015-10-30,57.96,58.826,57.688,58.534,510097,0
2015-11-02,58.496,58.797,57.848,58.176,409601,0
2015-11-03,57.997,58.637,57.611,58.544,190622,0
2015-11-04,58.317,58.758,58.074,58.713,281568,0
2015-11-05,58.564,58.564,57.997,58.007,260153,0
2015-11-06,57.479,57.479,55.015,55.308,506164,0
2015-11-09,55.308,55.731,54.809,55.411,266082,0
2015-11-10,55.458,56.306,55.458,56.277,213375,0
2015-11-11,56.548,57.387,56.202,57.226,320964,0
2015-11-12,57.047,57.603,55.572,55.704,233467,0
2015-11-13,55.335,56.248,54.809,54.856,219859,0
2015-11-16,55.025,55.984,53.652,55.938,212523,0
2015-11-17,55.825,56.042,54.603,54.725,309484,0
2015-11-18,54.856,55.636,54.18,55.581,214330,0
2015-11-19,55.6,56.333,55.251,56.219,210397,0
2015-11-20,56.277,56.832,55.777,56.323,212203,0
2015-11-23,56.389,57.498,56.389,57.406,335743,0
2015-11-24,57.283,58.787,56.765,58.695,439186,0
2015-11-25,58.627,58.872,58.016,58.574,453115,0
2015-11-27,58.534,58.534,57.594,57.648,196256,0
2015-11-30,57.727,58.251,57.339,57.997,481925,0
2015-12-01,58.054,58.431,57.576,58.167,196343,0
2015-12-02,57.78,58.205,56.832,56.963,202014,0
2015-12-03,56.972,57.178,55.816,55.873,219171,0
2015-12-04,55.9,57.151,55.816,57.104,212949,0
2015-12-07,56.859,57.246,56.588,57.037,286731,0
2015-12-08,56.945,57.396,56.464,57.319,203908,0
2015-12-09,57.02,57.858,56.954,57.01,219434,0
2015-12-10,56.954,56.954,56.013,56.718,273442,0
2015-12-11,56.042,56.963,55.138,55.524,372313,0
2015-12-14,55.636,56.219,55.581,56.078,225277,0
2015-12-15,56.004,57.114,55.994,57.104,196364,0
2015-12-16,57.451,59.239,57.142,59.145,270677,0
2015-12-17,59.363,60.021,58.918,59.426,301721,0
2015-12-18,59.513,60.395,58.637,59.494,1064528,0
2015-12-21,59.672,59.954,58.514,59.004,242184,0
2015-12-22,59.202,59.654,58.356,59.522,168797,0
2015-12-23,59.55,60.603,59.55,60.198,242717,0
2015-12-24,60.057,60.492,59.775,60.265,94194,0
2015-12-28,60.161,60.989,59.871,60.971,158132,0
2015-12-29,61.206,61.638,61.157,61.253,120891,0
2015-12-30,61.157,61.657,60.894,61.206,154774,0
2015-12-31,61.167,61.167,59.239,59.248,365272,0
2016-01-04,58.797,59.004,57.783,58.138,463134,0
2016-01-05,58.251,58.816,57.626,58.618,259471,0
2016-01-06,58.043,59.595,58.043,58.897,363608,0
2016-01-07,57.873,58.356,57.57,57.741,423933,0
2016-01-08,57.786,58.1,56.848,57.929,537563,0
2016-01-11,58.043,58.867,58.043,58.6,285423,0
2016-01-12,58.962,58.971,57.626,58.536,310209,0
2016-01-13,58.659,58.99,58.062,58.26,328590,0
2016-01-14,58.394,59.845,58.299,59.503,234133,0
2016-01-15,58.299,59,57.758,58.716,338162,0
2016-01-19,58.716,59.683,58.459,59.389,232686,0
2016-01-20,59.058,59.407,57.502,58.943,354026,0
2016-01-21,59.009,59.855,58.536,58.829,279033,0
2016-01-22,58.99,60.943,58.573,60.772,310047,0
2016-01-25,60.649,60.924,58.913,59.321,259433,0
2016-01-26,59.542,60.621,59.444,60.025,293811,0
2016-01-27,60.033,60.355,59.274,59.863,230137,0
2016-01-28,60.202,61.615,60.161,61.141,250247,0
2016-01-29,61.615,63.311,61.27,63.292,449546,0
2016-02-01,63.415,64.951,62.886,63.046,277301,0
2016-02-02,62.809,63.904,62.628,63.625,250465,0
2016-02-03,63.899,64.165,62.837,63.493,380072,0
2016-02-04,63.369,63.369,62.127,62.412,168517,0
2016-02-05,62.628,62.847,61.652,62.279,295088,0
2016-02-08,60.696,63.658,59.635,63.396,440937,0
2016-02-09,62.933,64.524,62.933,64.344,440963,0
2016-02-10,64.59,65.444,63.994,64.676,230922,0
2016-02-11,64.241,64.563,63.638,63.985,257248,0
2016-02-12,64.496,64.81,63.028,63.369,220254,0
2016-02-16,63.708,64.116,63.136,64.099,226546,0
2016-02-17,64.099,64.099,62.933,63.378,315568,0
2016-02-18,63.245,64.401,63.245,64.099,172119,0
2016-02-19,64.06,64.459,63.634,63.843,154098,0
2016-02-22,64.288,64.354,63.718,64.183,245744,0
2016-02-23,63.757,64.42,63.663,64.126,189952,0
2016-02-24,63.805,64.686,63.805,64.59,247663,0
2016-02-25,64.657,65.576,64.44,65.546,240676,0
2016-02-26,65.369,65.369,63.724,64.363,365816,0
2016-02-29,64.326,65.386,63.443,64.619,648229,0
2016-03-01,64.904,65.424,63.957,64.904,358645,0
2016-03-02,64.649,65.057,63.708,64.904,256717,0
2016-03-03,64.818,65.112,64.183,65.083,301393,0
2016-03-04,64.81,65.605,64.496,65.34,263212,0
2016-03-07,65.188,65.699,64.875,65.112,315430,0
2016-03-08,65.047,65.965,64.827,65.624,200591,0
2016-03-09,65.624,66.409,65.624,66.391,214198,0
2016-03-10,66.336,66.628,65.634,66.04,218694,0
2016-03-11,66.287,66.552,65.776,66.231,233032,0
2016-03-14,66.211,66.477,65.453,65.776,231578,0
2016-03-15,65.596,66.443,65.596,66.296,187535,0
2016-03-16,66.164,66.733,65.235,66.648,246629,0
2016-03-17,66.648,67.757,66.571,67.662,213341,0
2016-03-18,67.918,68.04,66.231,66.409,786938,0
2016-03-21,66.03,66.497,65.624,66.107,238058,0
2016-03-22,66.022,66.846,65.965,66.03,162587,0
2016-03-23,66.022,66.667,65.644,66.439,192209,0
2016-03-24,66.164,66.999,66.164,66.846,219030,0
2016-03-28,67.121,67.747,66.533,67.074,167072,0
2016-03-29,67.121,69.517,67.121,69.491,312652,0
2016-03-30,69.481,70.221,68.343,68.362,271039,0
2016-03-31,68.182,69.054,67.849,68.58,337524,0
2016-04-01,68.371,69.026,67.375,68.333,325163,0
2016-04-04,68.429,68.467,67.292,67.358,261707,0
2016-04-05,67.273,67.542,65.795,65.833,302594,0
2016-04-06,66.154,66.582,65.741,66.308,290433,0
2016-04-07,66.202,66.808,66.096,66.433,325278,0
2016-04-08,66.712,67.443,65.744,66.558,207353,0
2016-04-11,66.384,66.962,66.144,66.298,206088,0
2016-04-12,66.26,66.923,66.183,66.558,141689,0
2016-04-13,66.828,66.828,65.924,66.518,243500,0
2016-04-14,66.404,66.616,65.866,65.962,245309,0
2016-04-15,66.001,66.799,65.814,66.51,217720,0
2016-04-18,66.366,66.741,66.119,66.51,146022,0
2016-04-19,66.347,67.067,66.308,66.808,169996,0
2016-04-20,66.625,66.625,65.222,65.299,166612,0
2016-04-21,65.02,65.02,63.289,63.722,287873,0
2016-04-22,63.954,64.472,63.412,63.895,218685,0
2016-04-25,63.702,64.242,62.473,64.155,369482,0
2016-04-26,64.232,64.646,63.82,64.454,237165,0
2016-04-27,64.827,64.991,63.578,64.578,270509,0
2016-04-28,64.319,64.8,63.944,64.434,170144,0
2016-04-29,64.107,65.462,63.681,65.25,988413,0
2016-05-02,65.308,66.318,64.886,66.058,360520,0
2016-05-03,66.02,66.528,65.539,65.721,163728,0
2016-05-04,65.682,67.364,65.384,66.991,299775,0
2016-05-05,64.444,67.019,64.444,65.761,274565,0
2016-05-06,65.547,65.682,64.541,65.231,274105,0
2016-05-09,65.193,66.078,65.175,65.982,290029,0
2016-05-10,66.154,66.366,65.547,66.096,196203,0
2016-05-11,66.144,66.443,64.972,65.299,305496,0
2016-05-12,65.126,65.904,64.703,65.626,579476,0
2016-05-13,65.837,66.26,64.972,65.866,282013,0
2016-05-16,65.904,66.096,65.203,65.607,227360,0
2016-05-17,65.404,65.943,62.628,62.858,313292,0
2016-05-18,62.377,63.261,61.348,61.858,254205,0
2016-05-19,61.676,61.886,61.137,61.782,206452,0
2016-05-20,61.829,62.074,61.175,61.992,433300,0
2016-05-23,62.089,62.166,61.407,61.445,232943,0
2016-05-24,61.686,62.646,60.613,62.588,373266,0
2016-05-25,62.492,62.628,61.877,62.118,250649,0
2016-05-26,62.041,62.608,61.834,62.444,183570,0
2016-05-27,62.328,62.868,62.204,62.742,156301,0
2016-05-31,62.713,63.04,62.425,62.694,297976,0
2016-06-01,62.819,63.329,62.762,63.116,165670,0
2016-06-02,62.934,63.27,62.569,63.252,149356,0
2016-06-03,63.702,64.242,63.378,64.039,310528,0
2016-06-06,64.029,64.559,63.924,64.165,177315,0
2016-06-07,64.165,64.727,63.944,64.482,301434,0
2016-06-08,64.454,65.433,64.232,65.367,169541,0
2016-06-09,65.557,66.443,65.452,66.241,190508,0
2016-06-10,65.885,66.443,64.539,65.656,394215,0
2016-06-13,65.78,66.136,65.384,65.521,185981,0
2016-06-14,65.616,65.924,65.213,65.492,298771,0
2016-06-15,65.492,65.711,64.722,65.059,163132,0
2016-06-16,65.04,65.587,64.511,65.512,168422,0
2016-06-17,65.656,65.656,64.703,65.087,471635,0
2016-06-20,65.106,65.492,64.81,64.972,140196,0
2016-06-21,65.077,65.562,64.361,65.126,184448,0
2016-06-22,65.126,65.318,64.539,64.549,197503,0
2016-06-23,64.665,65.414,64.521,65.404,239968,0
2016-06-24,64.549,65.943,64.172,65.424,481615,0
2016-06-27,65.011,66.51,64.28,66.289,378917,0
2016-06-28,65.962,66.482,65.384,66.144,309154,0
2016-06-29,66.548,67.249,65.943,66.174,254753,0
2016-06-30,66.413,68.058,66.048,68.038,422909,0
2016-07-01,68.325,68.731,66.846,67.884,308847,0
2016-07-05,68.067,69.115,67.586,69.067,351569,0
2016-07-06,68.967,69.499,68.512,69.239,290199,0
2016-07-07,68.929,69.122,67.534,67.738,514226,0
2016-07-08,67.748,68.629,67.07,68.522,242598,0
2016-07-11,68.145,68.977,67.149,68.958,203452,0
2016-07-12,68.629,69.259,67.952,68.666,323496,0
2016-07-13,69.142,69.76,68.9,69.518,310757,0
2016-07-14,68.996,69.441,68.455,69.132,386707,0
2016-07-15,69.229,69.752,68.765,68.958,278013,0
2016-07-18,69.209,69.364,68.766,68.996,128017,0
2016-07-19,68.939,69.277,68.686,68.986,102015,0
2016-07-20,69.132,69.132,68.532,68.542,120639,0
2016-07-21,68.417,68.909,68.173,68.735,152345,0
2016-07-22,68.502,69.848,68.502,69.471,96235,0
2016-07-25,69.413,69.413,68.958,69.199,116122,0
2016-07-26,69.296,69.553,68.607,68.745,129067,0
2016-07-27,68.958,68.958,67.583,68.262,186927,0
2016-07-28,68.145,68.726,67.999,68.542,132330,0
2016-07-29,68.61,69.354,68.337,68.502,421544,0
2016-08-01,68.397,68.696,67.718,67.933,313614,0
2016-08-02,67.933,67.933,66.994,67.304,244225,0
2016-08-03,67.459,67.459,66.336,66.577,233302,0
2016-08-04,63.866,67.249,62.852,66.345,334983,0
2016-08-05,66.239,66.239,65.203,65.958,333504,0
2016-08-08,65.813,66.161,65.135,65.193,244205,0
2016-08-09,65.096,65.358,64.855,64.961,184193,0
2016-08-10,65.096,65.175,64.7,64.738,165887,0
2016-08-11,64.758,64.758,63.82,63.866,388171,0
2016-08-12,64.1,64.652,63.84,64.013,299797,0
2016-08-15,63.994,64.09,63.045,63.181,279442,0
2016-08-16,62.919,62.919,61.506,61.536,201936,0
2016-08-17,61.332,61.951,60.477,61.923,369604,0
2016-08-18,61.865,62.924,61.865,62.881,216050,0
2016-08-19,62.6,62.687,61.477,62.106,268361,0
2016-08-22,62.301,62.402,61.807,62.262,176918,0
2016-08-23,62.368,62.765,62.01,62.019,125211,0
2016-08-24,61.835,61.835,61.294,61.738,166984,0
2016-08-25,61.797,62.435,61.71,62.252,155257,0
2016-08-26,62.097,62.687,60.776,60.848,205708,0
2016-08-29,60.916,61.855,60.916,61.516,191678,0
2016-08-30,61.642,61.817,60.863,61.129,226605,0
2016-08-31,61.245,61.245,60.636,60.81,243192,0
2016-09-01,60.751,60.936,60.199,60.422,203998,0
2016-09-02,60.472,61.768,60.422,61.728,303652,0
2016-09-06,62.126,62.581,61.439,61.516,225351,0
2016-09-07,61.429,62.193,61.129,61.971,313446,0
2016-09-08,61.671,62.271,61.642,62.048,164813,0
2016-09-09,61.564,61.855,59.659,59.668,221196,0
2016-09-12,59.57,60.182,59.359,60.162,189035,0
2016-09-13,59.793,60.133,58.895,59.145,347631,0
2016-09-14,59.29,59.552,58.318,58.72,259776,0
2016-09-15,58.767,59.214,58.536,58.922,206792,0
2016-09-16,59.02,60.199,58.352,60.063,574115,0
2016-09-19,60.123,61.371,60.123,61.255,386214,0
2016-09-20,61.371,61.893,60.993,61.012,267515,0
2016-09-21,61.101,62.455,60.742,62.435,304415,0
2016-09-22,62.822,63.866,62.358,63.761,232850,0
2016-09-23,63.491,63.676,62.957,62.987,202693,0
2016-09-26,62.872,62.987,62.503,62.533,177418,0
2016-09-27,62.533,62.919,61.564,61.71,153637,0
2016-09-28,61.758,61.913,61.027,61.593,181710,0
2016-09-29,61.526,61.526,60.442,60.732,196618,0
2016-09-30,61.158,61.158,60.258,60.674,312110,0
2016-10-03,60.538,60.674,59.579,60.258,243717,0
2016-10-04,60.172,60.482,58.091,58.468,200566,0
2016-10-05,58.767,58.913,58.085,58.104,226552,0
2016-10-06,57.919,58.505,57.735,58.193,242699,0
2016-10-07,58.534,58.592,57.489,57.9,229627,0
2016-10-10,57.811,58.963,57.811,58.7,214810,0
2016-10-11,58.445,58.445,57.227,57.256,197853,0
2016-10-12,57.333,57.967,57.285,57.91,188236,0
2016-10-13,58.037,59.47,58.037,58.807,211268,0
2016-10-14,58.574,59.109,58.007,58.777,141140,0
2016-10-17,58.767,59.173,58.475,58.923,152890,0
2016-10-18,58.896,59.923,58.398,59.898,216645,0
2016-10-19,59.988,59.998,59.314,59.53,95811,0
2016-10-20,59.656,59.822,59.032,59.354,131062,0
2016-10-21,58.923,59.411,58.787,58.992,165996,0
2016-10-24,61.753,61.753,59.148,59.696,144751,0
2016-10-25,59.54,60.154,59.475,60.154,117725,0
2016-10-26,59.938,60.27,59.666,59.968,125483,0
2016-10-27,59.714,60.104,59.54,60.018,131841,0
2016-10-28,60.008,60.426,59.686,59.724,125035,0
2016-10-31,59.998,61.792,59.998,61.529,365888,0
2016-11-01,61.509,61.536,59.265,59.384,236190,0
2016-11-02,59.314,59.314,57.992,58.007,246286,0
2016-11-03,58.104,58.933,57.626,58.71,162672,0
2016-11-04,59.089,59.968,58.505,58.514,270765,0
2016-11-07,59.274,60.543,58.631,60.456,191412,0
2016-11-08,60.416,61.461,60.416,60.798,159513,0
2016-11-09,59.54,60.642,58.475,60.192,273710,0
2016-11-10,60.25,60.788,58.222,59.606,288297,0
2016-11-11,59.812,61.49,59.54,61.109,339047,0
2016-11-14,61.011,61.485,60.514,61.246,258679,0
2016-11-15,61.607,62.64,61.549,62.563,243020,0
2016-11-16,62.387,62.934,61.841,62.602,220055,0
2016-11-17,62.65,63.723,61.549,62.466,261592,0
2016-11-18,63.022,64.836,62.67,63.304,928351,0
2016-11-21,63.713,64.943,63.713,64.943,384014,0
2016-11-22,65.099,65.889,64.66,65.743,284809,0
2016-11-23,64.914,65.373,64.504,64.612,237924,0
2016-11-25,64.738,65.86,64.738,65.792,112607,0
2016-11-28,66.035,68.191,65.557,67.333,626548,0
2016-11-29,67.011,75.362,66.993,73.372,2476688,0
2016-11-30,72.854,73.109,70.378,70.787,1213244,0
2016-12-01,70.425,73.02,68.982,71.362,1414901,0
2016-12-02,71.441,72.387,69.928,71.509,468460,0
2016-12-05,71.431,71.47,69.977,70.71,323658,0
2016-12-06,70.71,71.587,70.192,71.547,225783,0
2016-12-07,71.567,73.9,71.275,73.607,277910,0
2016-12-08,73.284,75.479,72.64,75.382,290697,0
2016-12-09,74.884,76.211,74.289,75.89,277036,0
2016-12-12,75.382,76.779,75.382,76.318,357688,0
2016-12-13,76.894,77.337,76.089,76.942,219110,0
2016-12-14,77.226,77.499,74.65,74.689,332582,0
2016-12-15,74.689,76.699,74.509,75.811,271135,0
2016-12-16,76.133,77.089,75.726,76.64,799292,0
2016-12-19,76.728,78.017,76.269,77.841,259355,0
2016-12-20,76.563,77.402,76.338,76.689,376170,0
2016-12-21,77.05,77.742,75.967,76.065,311322,0
2016-12-22,75.674,76.611,75.543,75.986,249818,0
2016-12-23,76.348,76.367,75.508,76.016,195273,0
2016-12-27,75.635,76.348,75.538,76.172,340887,0
2016-12-28,76.221,76.367,74.363,74.533,324001,0
2016-12-29,75.138,75.801,74.494,74.786,658419,0
2016-12-30,74.796,74.962,74.084,74.416,339923,0
2017-01-03,74.572,74.894,73.578,74.026,405893,0
2017-01-04,74.212,75.9,74.182,75.167,327165,0
2017-01-05,75.469,75.469,73.996,74.377,218303,0
2017-01-06,74.198,74.619,73.933,74.129,257300,0
2017-01-09,74.168,74.365,72.509,72.842,299204,0
2017-01-10,72.932,73.913,72.194,73.677,301941,0
2017-01-11,73.737,74.728,73.628,74.404,153824,0
2017-01-12,74.777,82.268,73.206,78.803,3284654,0
2017-01-13,78.547,79.873,77.026,77.958,1720838,0
2017-01-17,77.477,77.998,76.936,77.35,712373,0
2017-01-18,77.075,78.047,76.956,77.31,376181,0
2017-01-19,76.398,77.35,76.398,76.917,451975,0
2017-01-20,76.731,77.723,76.682,77.594,432839,0
2017-01-23,77.467,77.467,76.545,76.908,283965,0
2017-01-24,76.751,77.921,76.751,77.527,270450,0
2017-01-25,77.103,77.791,76.922,77.35,632357,0
2017-01-26,79.785,79.813,79.038,79.352,4798499,0
2017-01-27,79.716,79.795,79.205,79.726,1282358,0
2017-01-30,79.726,80.05,79.598,79.97,916461,0
2017-01-31,79.823,80.609,79.808,80.452,1019600,0
2017-02-01,80.551,80.904,79.716,79.98,686375,0
2017-02-02,80.314,80.962,80.02,80.678,643595,0
2017-02-03,80.708,81.247,80.531,80.942,527626,0
2017-02-06,81.022,81.376,80.648,81.012,543324,0
2017-02-07,81.199,81.433,81.022,81.179,465895,0
2017-02-08,81.326,81.984,80.952,81.767,758115,0
2017-02-09,81.757,82.191,81.257,81.552,620339,0
2017-02-10,81.777,82.111,81.276,81.757,360076,0
2017-02-13,81.934,81.934,81.523,81.787,312396,0
2017-02-14,81.738,81.837,81.09,81.443,432546,0
2017-02-15,81.247,81.748,81.209,81.443,310704,0
2017-02-16,81.395,81.738,80.423,81.228,472108,0
2017-02-17,81.493,81.581,80.609,81.356,724934,0
2017-02-21,81.218,81.218,80.531,80.875,320879,0
2017-02-22,80.942,81.189,80.393,80.962,267385,0
2017-02-23,81.1,81.64,80.855,81.424,261098,0
2017-02-24,81.209,81.767,81.179,81.767,275561,0
2017-02-27,81.473,82.067,81.376,81.777,298316,0
2017-02-28,81.67,82.171,81.625,81.974,463131,0
2017-03-01,82.042,82.553,81.7,81.797,353646,0
2017-03-02,81.718,82.181,81.543,81.934,172766,0
2017-03-03,81.837,82.181,81.581,82.052,212796,0
2017-03-06,81.847,82.081,81.66,81.974,341319,0
2017-03-07,81.847,82.141,81.326,81.395,182884,0
2017-03-08,81.395,81.787,80.952,81.257,350278,0
2017-03-09,81.286,81.914,81.286,81.533,384683,0
2017-03-10,81.738,82.181,81.543,82.062,314996,0
2017-03-13,81.885,82.034,81.247,81.385,263324,0
2017-03-14,81.296,81.424,81.085,81.1,192279,0
2017-03-15,81.149,81.61,80.923,81.129,310311,0
2017-03-16,81.139,81.218,80.673,81.109,308913,0
2017-03-17,81.129,81.59,80.875,81.071,773942,0
2017-03-20,81.1,81.443,80.403,80.628,381435,0
2017-03-21,80.628,81.247,80.551,81.002,220962,0
2017-03-22,81.071,81.247,80.835,81.228,180214,0
2017-03-23,81.1,81.424,80.845,81.08,376508,0
2017-03-24,81.199,81.493,81.09,81.385,300145,0
2017-03-27,81.08,81.346,81.002,81.266,247957,0
2017-03-28,81.149,81.247,80.904,81.228,213059,0
2017-03-29,81.247,81.385,80.757,81.247,246976,0
2017-03-30,81.129,81.336,80.942,81.257,188863,0
2017-03-31,81.199,81.376,81.002,81.032,231411,0
2017-04-03,81.071,81.237,80.904,81.071,240779,0
2017-04-04,81.061,81.336,80.933,81.149,254069,0
2017-04-05,81.149,81.424,81.002,81.316,317042,0
2017-04-06,81.504,81.75,80.94,81.424,225006,0
2017-04-07,81.257,81.597,80.97,80.97,310567,0
2017-04-10,81.02,81.296,80.605,81.02,211205,0
2017-04-11,80.96,81.385,80.797,81.376,204286,0
2017-04-12,81.217,81.424,80.97,81.118,131454,0
2017-04-13,81.138,81.494,80.773,81.089,252297,0
2017-04-17,81.128,81.741,81.04,81.672,285779,0
2017-04-18,81.474,81.87,81.326,81.642,183674,0
2017-04-19,81.583,81.85,81.385,81.494,176016,0
2017-04-20,81.504,81.544,81.217,81.296,231062,0
2017-04-21,81.306,81.454,81,81.148,195330,0
2017-04-24,81.484,81.553,81.02,81.286,225579,0
2017-04-25,81.217,81.86,81.217,81.464,314174,0
2017-04-26,81.652,82.136,81.395,81.78,229197,0
2017-04-27,81.8,82.047,81.405,81.474,168508,0
2017-04-28,81.504,81.77,81.363,81.464,377223,0
2017-05-01,81.504,81.76,81.346,81.731,183595,0
2017-05-02,81.77,81.988,81.524,81.928,180744,0
2017-05-03,81.76,81.76,81.424,81.484,168703,0
2017-05-04,81.405,81.82,81.208,81.711,154416,0
2017-05-05,81.662,82.131,81.405,81.899,188297,0
2017-05-08,81.8,81.918,81.504,81.86,127304,0
2017-05-09,81.78,81.79,81.504,81.563,230452,0
2017-05-10,81.602,81.998,81.361,81.87,140915,0
2017-05-11,81.731,81.854,81.514,81.85,136075,0
2017-05-12,81.87,81.948,81.514,81.622,149145,0
2017-05-15,81.682,81.978,81.642,81.682,110949,0
2017-05-16,81.75,81.879,81.484,81.524,215452,0
2017-05-17,81.484,81.958,81.464,81.731,310245,0
2017-05-18,81.692,81.899,81.316,81.563,178510,0
2017-05-19,81.583,81.8,81.395,81.415,186483,0
2017-05-22,81.504,81.721,81.405,81.415,133363,0
2017-05-23,81.504,81.83,81.454,81.78,153505,0
2017-05-24,81.82,82.186,81.82,81.958,197468,0
2017-05-25,81.998,82.106,81.8,81.928,146285,0
2017-05-26,81.988,81.988,81.711,81.84,165789,0
2017-05-30,81.721,81.721,81.583,81.583,209237,0
2017-05-31,81.78,82.096,81.702,81.741,161448,0
2017-06-01,81.702,82.522,81.702,82.522,364844,0
2017-06-02,82.492,82.798,82.264,82.274,239443,0
2017-06-05,82.205,82.314,81.988,82.008,143068,0
2017-06-06,82.038,82.201,81.938,81.998,118073,0
2017-06-07,82.076,82.422,81.948,82.028,93899,0
2017-06-08,82.096,82.393,81.889,81.948,231381,0
2017-06-09,81.998,82.402,81.79,81.86,269898,0
2017-06-12,81.918,82.422,81.918,82.412,199632,0
2017-06-13,82.294,82.709,82.196,82.482,201826,0
2017-06-14,82.492,82.886,82.407,82.57,174176,0
2017-06-15,82.442,83.045,82.402,83.035,160727,0
2017-06-16,82.68,83.525,82.68,83.282,657225,0
2017-06-19,83.282,83.37,82.541,82.838,146015,0
2017-06-20,82.738,82.896,82.492,82.69,173010,0
2017-06-21,82.6,82.926,82.541,82.828,113577,0
2017-06-22,82.709,82.886,82.502,82.64,231309,0
2017-06-23,82.522,82.778,82.402,82.442,244938,0
2017-06-26,82.344,82.966,82.205,82.383,167001,0
2017-06-27,82.393,82.916,82.205,82.393,232894,0
2017-06-28,82.57,83.054,82.532,82.818,213865,0
2017-06-29,82.758,82.946,82.432,82.838,190274,0
2017-06-30,82.828,82.996,82.402,82.422,615794,0
2017-07-03,82.68,82.69,82.402,82.402,77653,0
2017-07-05,82.344,82.728,81.948,82.64,330191,0
2017-07-06,82.819,82.839,82.203,82.461,219456,0
2017-07-07,82.501,83.365,82.501,82.898,150320,0
2017-07-10,82.799,82.958,82.57,82.779,244861,0
2017-07-11,82.809,83.346,82.56,83.187,260919,0
2017-07-12,83.306,83.733,83.137,83.356,270941,0
2017-07-13,83.365,83.594,82.948,83.057,253287,0
2017-07-14,83.047,83.455,83.047,83.296,220711,0
2017-07-17,83.226,83.505,82.829,83.495,208765,0
2017-07-18,83.147,83.515,83.097,83.346,162320,0
2017-07-19,83.445,83.753,83.306,83.684,236097,0
2017-07-20,83.674,84.081,83.495,83.803,239960,0
2017-07-21,84.26,84.668,83.997,84.668,460596,0
2017-07-24,84.658,84.891,84.33,84.608,461277,0
2017-07-25,84.658,85.363,84.638,84.856,533025,0
2017-07-26,84.866,85.428,84.608,84.707,564525,0
2017-07-27,84.936,84.966,84.499,84.787,411777,0
2017-07-28,84.787,85.344,84.707,85.304,682580,0
2017-07-31,85.324,85.483,85.155,85.204,787029,0
2017-08-01,85.334,85.532,85.065,85.473,247943,0
2017-08-02,85.582,86.362,85.015,85.035,399255,0
2017-08-03,84.399,85.672,84.121,85.045,203177,0
2017-08-04,84.986,85.314,84.767,85.175,153994,0
2017-08-07,85.085,85.413,84.876,85.175,101451,0
2017-08-08,85.184,85.294,84.866,85.244,158616,0
2017-08-09,85.105,85.314,84.946,85.314,133640,0
2017-08-10,85.214,85.463,85.035,85.234,161573,0
2017-08-11,85.085,85.274,83.992,84.31,356187,0
2017-08-14,84.489,84.687,84.29,84.31,250236,0
2017-08-15,84.26,84.31,82.968,83.246,1187859,0
2017-08-16,83.435,83.743,83.246,83.495,117227,0
2017-08-17,83.405,83.723,83.196,83.196,218769,0
2017-08-18,83.097,83.485,83.067,83.067,257623,0
2017-08-21,83.147,83.534,83.147,83.365,91801,0
2017-08-22,83.445,83.534,83.206,83.246,180683,0
2017-08-23,83.246,83.48,83.097,83.326,77746,0
2017-08-24,83.455,83.495,83.177,83.346,86212,0
2017-08-25,83.475,83.639,83.266,83.296,113467,0
2017-08-28,83.356,83.445,83.196,83.435,89238,0
2017-08-29,83.435,84.469,83.405,83.813,164348,0
2017-08-30,83.833,83.833,83.301,83.574,114775,0
2017-08-31,83.783,84.012,83.624,83.753,124867,0
2017-09-01,83.902,84.156,83.862,83.992,110414,0
2017-09-05,83.972,84.34,83.604,83.604,105168,0
2017-09-06,83.803,84.23,83.693,83.773,121107,0
2017-09-07,83.912,84.369,83.721,84.111,152757,0
2017-09-08,84.002,84.002,83.564,83.872,120591,0
2017-09-11,83.952,84.35,83.952,84.2,91635,0
2017-09-12,84.041,84.161,83.485,83.783,92650,0
2017-09-13,83.793,84.121,83.693,83.813,136187,0
2017-09-14,83.942,84.23,83.843,84.181,122629,0
2017-09-15,84.19,84.19,83.425,83.773,469858,0
2017-09-18,83.763,84.19,83.664,83.972,177619,0
2017-09-19,83.992,84.359,83.872,83.962,162574,0
2017-09-20,83.992,84.285,83.927,84.19,335786,0
2017-09-21,84.19,84.27,83.962,84.071,119524,0
2017-09-22,84.171,84.374,83.823,84.121,116909,0
2017-09-25,84.091,84.409,84.002,84.131,163685,0
2017-09-26,84.111,84.747,83.942,83.952,198606,0
2017-09-27,84.031,84.35,83.534,83.972,430884,0
2017-09-28,83.892,83.942,83.564,83.872,223261,0
2017-09-29,83.733,83.902,83.365,83.693,327678,0
2017-10-02,83.753,84.002,83.604,83.922,345315,0
2017-10-03,83.823,84.225,83.495,83.992,387742,0
2017-10-04,84.081,84.33,83.942,84.24,357473,0
2017-10-05,84.29,84.34,84.131,84.27,325855,0
2017-10-06,84.22,84.94,84.22,84.72,118451,0
2017-10-09,84.94,85.32,84.9,85.29,113778,0
2017-10-10,85.33,85.72,85.3,85.68,184706,0
2017-10-11,85.73,86.11,85.4,85.51,214977,0
2017-10-12,85.55,86,85.45,85.53,290627,0
2017-10-13,85.64,85.81,85.3,85.45,199437,0
2017-10-16,85.62,85.92,85.3,85.54,206053,0
2017-10-17,85.46,85.77,85.45,85.51,146945,0
2017-10-18,85.57,85.71,85.39,85.53,182381,0
2017-10-19,85.51,85.93,85.51,85.8,158586,0
2017-10-20,85.82,86.07,85.62,85.85,213445,0
2017-10-23,85.86,85.9,85.68,85.79,98188,0
2017-10-24,85.78,86.08,85.47,85.7,183140,0
2017-10-25,85.69,85.97,85.5,85.82,175776,0
2017-10-26,85.92,86.12,85.6,85.72,198426,0
2017-10-27,85.94,86.06,85.66,85.97,230568,0
2017-10-30,86.1685,86.27,85.3,85.43,219486,0
2017-10-31,85.615,85.84,85.54,85.7,573737,0
2017-11-01,86,86.02,85.46,85.7,234635,0
2017-11-02,85.76,86,85.46,85.52,281133,0
2017-11-03,85.35,85.81,85.35,85.54,146507,0
2017-11-06,85.67,85.85,85.5701,85.6,95501,0
2017-11-07,85.48,86,85.08,85.57,495923,0
2017-11-08,85.6,85.805,85.39,85.62,183282,0
2017-11-09,85.48,85.64,85.074,85.53,142142,0
2017-11-10,85.4,85.58,85.32,85.39,138144,0
