Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.92,13.47,12.92,13.295,933743,0
2005-02-28,13.371,13.47,13.118,13.381,683911,0
2005-03-01,13.371,13.794,13.342,13.734,624585,0
2005-03-02,13.607,14.038,13.568,13.822,387289,0
2005-03-03,13.891,13.891,13.45,13.627,362061,0
2005-03-04,13.685,13.968,13.549,13.832,311148,0
2005-03-07,13.832,13.93,13.568,13.637,214363,0
2005-03-08,13.744,13.832,13.47,13.587,212222,0
2005-03-09,13.47,13.48,13.088,13.187,244787,0
2005-03-10,13.187,13.236,12.95,13.029,310841,0
2005-03-11,13.049,13.177,12.99,13.079,189136,0
2005-03-14,12.95,13.276,12.95,13.256,340042,0
2005-03-15,13.421,13.705,13.421,13.666,477499,0
2005-03-16,13.637,13.666,13.529,13.559,376584,0
2005-03-17,13.559,13.724,13.411,13.685,217113,0
2005-03-18,13.734,13.803,13.568,13.568,678099,0
2005-03-21,13.617,13.637,13.391,13.617,156106,0
2005-03-22,13.568,13.666,13.391,13.489,239282,0
2005-03-23,13.509,13.509,13.069,13.118,402119,0
2005-03-24,13.177,13.46,13.079,13.079,307476,0
2005-03-28,13.196,13.276,13.118,13.216,255647,0
2005-03-29,13.314,13.47,13.177,13.216,361142,0
2005-03-30,13.216,13.391,13.079,13.246,238522,0
2005-03-31,13.148,13.148,12.881,13.079,386983,0
2005-04-01,13.079,13.079,12.577,12.722,351203,0
2005-04-04,12.821,12.841,12.098,12.702,461749,0
2005-04-05,12.693,12.722,12.507,12.684,465571,0
2005-04-06,12.742,12.89,12.684,12.712,275368,0
2005-04-07,12.762,12.821,12.362,12.42,236376,0
2005-04-08,12.537,12.537,12.018,12.098,582690,0
2005-04-11,12.098,12.47,12.098,12.283,381478,0
2005-04-12,12.313,12.43,12.058,12.332,568626,0
2005-04-13,12.332,12.332,11.998,12.048,694612,0
2005-04-14,12.098,12.205,11.586,11.596,906987,0
2005-04-15,11.675,11.87,11.507,11.616,668465,0
2005-04-18,11.626,11.685,11.372,11.576,583302,0
2005-04-19,11.645,11.929,11.596,11.9,880380,0
2005-04-20,12.137,12.137,11.88,11.9,656846,0
2005-04-21,12.068,12.068,11.822,11.969,323227,0
2005-04-22,11.978,11.978,11.449,11.507,314663,0
2005-04-25,11.645,11.919,11.606,11.87,484379,0
2005-04-26,11.84,12.038,11.802,11.959,739870,0
2005-04-27,11.959,12.617,11.84,12.44,1000251,0
2005-04-28,13.861,14.657,13.539,14.256,1769631,0
2005-04-29,14.354,14.548,13.998,14.362,989855,0
2005-05-02,14.392,14.873,14.315,14.783,839097,0
2005-05-03,14.783,14.813,14.508,14.647,440497,0
2005-05-04,14.657,14.922,14.607,14.883,556241,0
2005-05-05,14.883,14.982,14.707,14.922,434992,0
2005-05-06,15.021,15.286,14.982,15.08,415573,0
2005-05-09,15.021,15.207,14.783,15.177,218030,0
2005-05-10,15.207,15.207,14.392,14.518,683451,0
2005-05-11,14.627,14.763,14.392,14.647,464504,0
2005-05-12,14.528,14.647,14.236,14.325,339432,0
2005-05-13,14.392,14.667,14.157,14.471,229343,0
2005-05-16,14.508,14.707,14.382,14.697,308701,0
2005-05-17,14.735,14.754,14.471,14.726,222617,0
2005-05-18,14.843,15.305,14.745,15.147,323074,0
2005-05-19,15.147,15.217,14.912,15.177,294326,0
2005-05-20,15.197,15.197,14.783,14.952,183169,0
2005-05-23,14.942,15.031,14.783,14.912,213290,0
2005-05-24,15.011,15.07,14.745,15.041,317110,0
2005-05-25,14.982,15.061,14.647,14.697,223386,0
2005-05-26,14.813,14.982,14.783,14.823,239746,0
2005-05-27,14.735,15.011,14.637,14.912,140666,0
2005-05-31,14.922,15.09,14.783,14.783,675960,0
2005-06-01,14.843,15.207,14.813,15.138,312522,0
2005-06-02,15.147,15.374,15.108,15.177,371998,0
2005-06-03,15.197,15.325,15.08,15.286,265277,0
2005-06-06,15.257,15.489,15.257,15.489,241885,0
2005-06-07,15.499,15.813,15.47,15.646,411294,0
2005-06-08,15.725,15.794,15.305,15.374,170479,0
2005-06-09,15.305,15.715,15.305,15.489,122317,0
2005-06-10,15.549,15.568,15.315,15.315,167573,0
2005-06-13,15.325,15.735,15.237,15.725,176750,0
2005-06-14,15.725,15.863,15.617,15.863,189744,0
2005-06-15,15.764,15.883,15.725,15.883,243718,0
2005-06-16,15.843,16.315,15.754,16.219,391876,0
2005-06-17,16.315,16.315,15.923,15.923,457314,0
2005-06-20,15.933,16.18,15.933,16.002,276441,0
2005-06-21,16.022,16.042,15.774,15.893,102289,0
2005-06-22,15.942,16.259,15.942,16.2,503032,0
2005-06-23,16.12,16.344,15.903,15.903,316344,0
2005-06-24,15.873,15.913,15.08,15.237,380254,0
2005-06-27,15.276,15.617,15.138,15.549,454566,0
2005-06-28,15.587,15.823,15.587,15.705,290656,0
2005-06-29,15.725,16.17,15.626,16.14,437438,0
2005-06-30,16.2,16.539,16.14,16.277,324909,0
2005-07-01,16.315,16.412,16.219,16.412,186074,0
2005-07-05,16.325,16.805,16.229,16.805,258092,0
2005-07-06,16.805,16.805,15.992,16.042,271853,0
2005-07-07,15.962,16.071,15.715,15.893,197696,0
2005-07-08,15.962,16.51,15.843,16.412,191428,0
2005-07-11,16.354,16.824,16.268,16.648,192496,0
2005-07-12,16.648,16.824,16.432,16.452,209468,0
2005-07-13,16.472,16.569,16.354,16.48,110241,0
2005-07-14,16.51,16.559,16.042,16.12,137455,0
2005-07-15,16.12,16.239,15.962,16.14,220939,0
2005-07-18,16.14,16.14,15.863,15.982,151981,0
2005-07-19,16.032,16.297,15.982,16.268,120180,0
2005-07-20,16.17,16.287,15.942,16.239,235616,0
2005-07-21,16.239,16.239,15.823,15.913,244177,0
2005-07-22,15.923,16.042,15.685,16.022,243258,0
2005-07-25,16.022,16.022,15.666,15.666,163908,0
2005-07-26,15.685,15.685,15.305,15.335,360839,0
2005-07-27,15.364,15.364,14.942,15.276,461290,0
2005-07-28,16.022,16.219,15.794,16.081,960041,0
2005-07-29,16.022,16.239,15.962,16.052,546457,0
2005-08-01,16.052,16.472,16.042,16.325,431480,0
2005-08-02,16.344,16.422,16.259,16.354,245245,0
2005-08-03,16.372,16.412,16.12,16.412,414202,0
2005-08-04,16.364,16.364,16.012,16.042,255492,0
2005-08-05,16.042,16.061,15.568,15.725,275214,0
2005-08-08,15.725,15.803,15.529,15.695,173691,0
2005-08-09,15.764,15.843,15.666,15.725,181488,0
2005-08-10,15.784,15.863,15.568,15.607,271696,0
2005-08-11,15.646,16.306,15.626,16.268,524589,0
2005-08-12,16.219,16.412,15.972,16.372,516024,0
2005-08-15,16.277,16.392,16.061,16.315,413583,0
2005-08-16,16.287,16.287,15.823,15.913,337290,0
2005-08-17,15.863,16.209,15.764,16.12,247237,0
2005-08-18,16.12,16.12,15.863,15.952,335913,0
2005-08-19,15.942,15.942,15.685,15.735,259463,0
2005-08-22,15.784,15.803,15.44,15.499,251976,0
2005-08-23,15.509,15.509,15.177,15.177,312369,0
2005-08-24,15.138,15.529,15.099,15.197,294634,0
2005-08-25,15.197,15.247,14.952,15.207,139290,0
2005-08-26,15.237,15.305,14.843,14.922,227664,0
2005-08-29,14.922,14.952,14.452,14.657,377350,0
2005-08-30,14.548,14.548,14.108,14.157,724273,0
2005-08-31,14.117,14.548,13.91,14.489,320474,0
2005-09-01,14.489,14.489,13.852,14.038,436827,0
2005-09-02,13.998,14.028,13.705,13.784,580704,0
2005-09-06,13.861,14.216,13.861,14.177,497527,0
2005-09-07,14.147,14.157,13.92,14.058,282862,0
2005-09-08,14.058,14.058,13.774,13.822,203354,0
2005-09-09,13.9,13.998,13.832,13.91,403341,0
2005-09-12,13.92,14.296,13.861,14.206,639109,0
2005-09-13,14.196,14.196,13.881,13.91,376893,0
2005-09-14,13.978,14.137,13.842,13.891,389888,0
2005-09-15,13.754,13.92,13.744,13.871,696143,0
2005-09-16,13.871,14.018,13.842,14.018,766166,0
2005-09-19,13.881,13.959,13.352,13.45,333927,0
2005-09-20,13.519,13.685,13.187,13.246,369859,0
2005-09-21,13.177,13.206,12.93,13.118,328271,0
2005-09-22,13.118,13.411,12.831,13.314,501504,0
2005-09-23,13.332,13.705,13.276,13.587,264663,0
2005-09-26,13.675,14.068,13.675,13.881,531319,0
2005-09-27,13.9,13.998,13.627,13.803,241731,0
2005-09-28,13.91,13.91,13.549,13.647,295549,0
2005-09-29,13.705,13.832,13.44,13.832,259926,0
2005-09-30,13.861,13.968,13.587,13.832,241272,0
2005-10-03,13.822,14.038,13.607,13.685,212681,0
2005-10-04,13.764,13.852,13.499,13.509,282247,0
2005-10-05,13.489,13.529,13.148,13.177,340807,0
2005-10-06,13.128,13.276,12.881,12.96,687579,0
2005-10-07,13.049,13.216,13.01,13.079,361142,0
2005-10-10,13.45,13.695,12.97,12.98,426890,0
2005-10-11,13.049,13.266,12.97,13.01,494471,0
2005-10-12,12.98,13.216,12.801,12.97,367103,0
2005-10-13,12.92,12.99,12.587,12.861,543400,0
2005-10-14,12.94,13.236,12.851,12.94,337597,0
2005-10-17,12.95,13.02,12.626,12.722,305028,0
2005-10-18,12.722,12.821,12.567,12.654,308393,0
2005-10-19,12.654,13.02,12.479,13.02,437746,0
2005-10-20,13.02,13.295,12.722,12.881,387443,0
2005-10-21,12.89,13.177,12.89,12.98,248614,0
2005-10-24,13.108,13.391,13.079,13.352,271545,0
2005-10-25,13.305,13.891,13.177,13.842,584831,0
2005-10-26,13.842,15.041,13.754,14.246,894909,0
2005-10-27,14.177,14.177,13.607,13.666,334847,0
2005-10-28,13.509,13.509,12.362,12.881,2007538,0
2005-10-31,13.029,13.148,12.645,12.881,850262,0
2005-11-01,12.801,13,12.654,12.841,295244,0
2005-11-02,12.841,13.196,12.626,13.168,285919,0
2005-11-03,13.362,13.607,13.256,13.332,411142,0
2005-11-04,13.332,13.47,13.158,13.401,277507,0
2005-11-07,13.391,13.568,13.322,13.45,368942,0
2005-11-08,13.381,13.48,13.196,13.411,369399,0
2005-11-09,13.411,13.568,13.285,13.314,227054,0
2005-11-10,13.352,13.764,13.352,13.647,627491,0
2005-11-11,13.657,13.657,13.401,13.509,364662,0
2005-11-14,13.509,13.774,13.489,13.764,260383,0
2005-11-15,13.724,13.754,13.509,13.587,504410,0
2005-11-16,13.577,13.627,13.509,13.607,400435,0
2005-11-17,13.539,13.607,13.47,13.568,446914,0
2005-11-18,13.744,13.9,13.568,13.891,399674,0
2005-11-21,13.891,14.276,13.842,14.206,313590,0
2005-11-22,14.147,14.177,13.9,14.008,398755,0
2005-11-23,14.008,14.187,13.9,13.968,186228,0
2005-11-25,13.92,13.94,13.685,13.91,59628,0
2005-11-28,13.852,13.852,13.509,13.577,312066,0
2005-11-29,13.499,13.705,13.43,13.46,294021,0
2005-11-30,13.509,13.705,13.411,13.587,610516,0
2005-12-01,13.666,13.813,13.587,13.637,377199,0
2005-12-02,13.666,13.822,13.509,13.813,248303,0
2005-12-05,13.734,13.734,13.352,13.46,467559,0
2005-12-06,13.587,13.754,13.391,13.509,345089,0
2005-12-07,13.519,13.647,13.342,13.519,226441,0
2005-12-08,13.587,13.647,13.411,13.549,338818,0
2005-12-09,13.549,13.822,13.549,13.803,320474,0
2005-12-12,13.881,14.038,13.842,13.968,272157,0
2005-12-13,13.998,14.196,13.93,13.959,465877,0
2005-12-14,14.018,14.334,13.959,14.098,288515,0
2005-12-15,14.098,14.137,13.9,13.9,396769,0
2005-12-16,13.91,13.93,13.647,13.734,589877,0
2005-12-19,13.666,13.666,13.314,13.411,289434,0
2005-12-20,13.352,13.46,13.148,13.226,369248,0
2005-12-21,13.256,13.47,13.196,13.314,187146,0
2005-12-22,13.381,13.685,13.352,13.627,526732,0
2005-12-23,13.627,13.724,13.627,13.705,166811,0
2005-12-27,13.794,13.794,13.549,13.568,284542,0
2005-12-28,13.568,13.724,13.568,13.695,182406,0
2005-12-29,13.685,14.117,13.666,13.94,406247,0
2005-12-30,13.832,14.018,13.734,13.784,228886,0
2006-01-03,13.9,14.276,13.617,14.187,462513,0
2006-01-04,14.196,14.206,13.9,13.998,327965,0
2006-01-05,13.968,13.978,13.784,13.803,231487,0
2006-01-06,13.94,14.058,13.705,14.058,325213,0
2006-01-09,14.078,14.412,14.038,14.325,780383,0
2006-01-10,14.226,14.432,14.196,14.372,432238,0
2006-01-11,14.412,14.687,14.246,14.627,710819,0
2006-01-12,14.627,14.667,14.372,14.442,286377,0
2006-01-13,14.442,14.442,14.266,14.334,211149,0
2006-01-17,14.334,14.452,14.246,14.392,295855,0
2006-01-18,14.392,14.578,14.296,14.452,496459,0
2006-01-19,14.548,15.177,14.548,15.108,350596,0
2006-01-20,15.217,15.305,14.922,15.011,428569,0
2006-01-23,15.138,15.276,14.667,14.717,319706,0
2006-01-24,14.793,15.118,14.745,15.061,337290,0
2006-01-25,15.061,15.295,15.021,15.08,346773,0
2006-01-26,15.177,15.237,15.031,15.138,518784,0
2006-01-27,15.177,15.412,15.147,15.394,327200,0
2006-01-30,15.394,15.431,15.051,15.138,311910,0
2006-01-31,15.217,15.725,15.187,15.725,430403,0
2006-02-01,15.745,15.764,15.295,15.549,259312,0
2006-02-02,15.558,15.626,15.061,15.187,251360,0
2006-02-03,15.197,15.354,15.08,15.237,262832,0
2006-02-06,15.237,15.237,15.041,15.138,340042,0
2006-02-07,15.138,15.354,15.041,15.118,182102,0
2006-02-08,15.177,15.354,15.157,15.237,282553,0
2006-02-09,15.412,15.923,15.412,15.646,664035,0
2006-02-10,15.646,15.913,15.539,15.863,828549,0
2006-02-13,15.843,16.16,15.656,16.061,540798,0
2006-02-14,16.091,16.091,15.803,15.913,452729,0
2006-02-15,15.913,16.16,15.735,16.15,321696,0
2006-02-16,16.16,16.315,16.042,16.315,555935,0
2006-02-17,16.111,16.354,16.111,16.277,296010,0
2006-02-21,16.259,16.287,15.923,16.2,485756,0
2006-02-22,16.17,16.48,16.17,16.354,733599,0
2006-02-23,16.776,17.306,16.747,17.002,1147797,0
2006-02-24,17.002,17.199,16.608,17.159,987560,0
2006-02-27,17.159,17.259,16.952,17.159,712043,0
2006-02-28,17.169,17.229,17.021,17.139,491567,0
2006-03-01,17.149,17.259,17.1,17.139,790173,0
2006-03-02,17.139,17.169,16.648,16.708,437438,0
2006-03-03,16.628,16.863,16.51,16.589,380715,0
2006-03-06,16.589,16.589,16.081,16.5,455635,0
2006-03-07,16.52,16.579,16.315,16.452,215432,0
2006-03-08,16.402,16.628,16.277,16.472,204118,0
2006-03-09,16.472,16.549,16.249,16.354,423526,0
2006-03-10,16.335,17.07,16.19,16.962,519542,0
2006-03-13,17.031,17.259,16.863,16.863,345089,0
2006-03-14,16.882,17.297,16.776,17.159,208858,0
2006-03-15,17.139,17.277,16.747,16.795,393253,0
2006-03-16,16.844,17.09,16.844,16.922,573669,0
2006-03-17,16.922,17.404,16.854,17.395,680697,0
2006-03-20,17.444,17.579,17.239,17.52,358237,0
2006-03-21,17.473,17.659,17.239,17.239,295396,0
2006-03-22,17.249,17.629,17.1,17.549,278272,0
2006-03-23,17.549,17.855,17.345,17.816,310077,0
2006-03-24,17.846,18.364,17.836,17.972,542935,0
2006-03-27,17.972,18.032,17.748,17.992,253964,0
2006-03-28,17.992,18.022,17.539,17.559,431933,0
2006-03-29,17.599,17.972,17.569,17.943,257631,0
2006-03-30,17.982,18.08,17.589,17.806,527496,0
2006-03-31,17.885,17.943,17.589,17.768,406247,0
2006-04-03,17.708,17.885,17.492,17.758,307628,0
2006-04-04,17.758,18.002,17.629,17.718,290045,0
2006-04-05,17.688,19.611,17.385,17.589,210541,0
2006-04-06,17.826,17.865,17.454,17.678,204271,0
2006-04-07,17.688,18.032,17.454,17.659,313438,0
2006-04-10,17.659,17.924,17.529,17.728,483003,0
2006-04-11,17.787,17.806,17.609,17.659,299679,0
2006-04-12,17.659,17.826,17.579,17.718,348298,0
2006-04-13,17.728,17.924,17.629,17.748,277202,0
2006-04-17,17.728,17.895,17.599,17.768,500891,0
2006-04-18,17.846,18.277,17.787,18.209,357934,0
2006-04-19,18.209,18.287,17.758,17.953,296317,0
2006-04-20,17.855,18.14,17.728,17.943,227054,0
2006-04-21,18.394,18.404,17.915,17.924,383311,0
2006-04-24,17.953,18.061,17.629,17.668,203046,0
2006-04-25,17.738,18.414,17.668,18.19,483003,0
2006-04-26,18.17,18.641,18.17,18.316,361602,0
2006-04-27,17.982,18.15,17.589,17.659,1304520,0
2006-04-28,17.688,17.924,17.529,17.569,557310,0
2006-05-01,17.728,17.895,17.239,17.297,529027,0
2006-05-02,17.335,17.52,17.1,17.239,305182,0
2006-05-03,17.267,17.444,16.873,17.199,302280,0
2006-05-04,17.365,17.529,17.1,17.355,239435,0
2006-05-05,17.482,17.728,17.375,17.539,199225,0
2006-05-08,17.414,17.728,17.316,17.492,233932,0
2006-05-09,17.395,17.639,17.335,17.529,302584,0
2006-05-10,17.529,17.619,17.375,17.492,234697,0
2006-05-11,17.434,17.619,17.219,17.229,343405,0
2006-05-12,17.239,17.239,16.372,16.688,545690,0
2006-05-15,16.648,17.12,16.648,16.952,394936,0
2006-05-16,16.892,16.902,16.569,16.718,268336,0
2006-05-17,16.579,16.962,16.432,16.824,474134,0
2006-05-18,16.824,17.129,16.776,17.07,501351,0
2006-05-19,16.873,18.502,16.844,18.473,2713467,0
2006-05-22,18.277,18.277,17.816,18.022,1131283,0
2006-05-23,18.18,18.277,17.826,17.826,608074,0
2006-05-24,17.826,18.18,17.629,17.992,860660,0
2006-05-25,18.15,18.277,17.629,17.768,550888,0
2006-05-26,17.846,17.885,17.639,17.678,223231,0
2006-05-30,17.688,17.758,17.511,17.549,579481,0
2006-05-31,17.609,17.768,17.335,17.659,790477,0
2006-06-01,17.797,18.277,17.797,18.277,460528,0
2006-06-02,18.404,18.728,18.374,18.453,533461,0
2006-06-05,18.345,18.414,17.816,17.905,634676,0
2006-06-06,17.963,17.963,17.549,17.826,652258,0
2006-06-07,17.836,18.1,17.385,17.444,585749,0
2006-06-08,17.316,17.316,16.239,17.041,642779,0
2006-06-09,17.12,17.345,17.06,17.169,444777,0
2006-06-12,17.169,17.169,16.472,16.648,485142,0
2006-06-13,16.618,17.239,16.579,16.972,732684,0
2006-06-14,16.902,17.1,16.569,16.785,547678,0
2006-06-15,16.922,17.335,16.922,17.277,352583,0
2006-06-16,17.277,17.316,16.942,16.942,1082513,0
2006-06-19,17.002,17.08,16.549,16.942,645840,0
2006-06-20,16.873,16.892,16.472,16.678,678709,0
2006-06-21,16.648,16.962,16.569,16.678,480250,0
2006-06-22,16.608,16.688,16.372,16.618,581926,0
2006-06-23,16.53,16.805,16.354,16.708,532541,0
2006-06-26,16.795,17.1,16.579,17.09,493399,0
2006-06-27,17.11,17.179,16.766,17.021,517862,0
2006-06-28,17.139,17.139,16.882,17.06,347075,0
2006-06-29,17.199,17.529,17.051,17.434,468324,0
2006-06-30,17.529,17.649,17.365,17.579,554713,0
2006-07-03,17.529,17.629,17.434,17.569,192652,0
2006-07-05,17.511,17.511,16.747,16.942,719532,0
2006-07-06,17.002,17.259,16.844,17.011,362212,0
2006-07-07,16.942,17.041,16.785,16.824,261914,0
2006-07-10,16.844,17.129,16.844,17.041,334079,0
2006-07-11,17.002,17.002,16.452,16.708,471993,0
2006-07-12,16.708,16.824,16.325,16.354,351969,0
2006-07-13,16.354,16.452,16.061,16.219,536210,0
2006-07-14,16.14,16.462,15.903,16.354,575659,0
2006-07-17,16.287,16.452,16.101,16.315,225218,0
2006-07-18,16.412,16.579,16.12,16.53,758677,0
2006-07-19,16.53,17.06,16.53,17.041,235155,0
2006-07-20,17.09,17.139,16.5,16.53,255337,0
2006-07-21,16.53,16.53,15.913,15.923,392792,0
2006-07-24,16.022,16.952,16.022,16.922,340349,0
2006-07-25,17.002,18.032,17.002,17.668,587126,0
2006-07-26,17.529,17.529,16.922,17.385,518319,0
2006-07-27,17.169,17.179,15.636,15.715,2871714,0
2006-07-28,15.883,16.239,15.626,16.12,1014626,0
2006-07-31,16.012,16.219,15.745,15.784,571377,0
2006-08-01,15.666,15.666,15.08,15.46,569848,0
2006-08-02,15.47,15.597,15.276,15.404,489425,0
2006-08-03,15.276,15.933,15.276,15.813,468936,0
2006-08-04,15.942,16.19,15.374,15.666,670455,0
2006-08-07,15.626,15.695,15.46,15.617,434230,0
2006-08-08,15.962,16.239,15.745,15.823,1473927,0
2006-08-09,15.883,16.002,15.549,15.617,743845,0
2006-08-10,15.509,15.626,15.315,15.45,1022726,0
2006-08-11,15.45,15.45,15.118,15.187,397381,0
2006-08-14,15.276,15.422,15.021,15.041,431630,0
2006-08-15,15.207,15.217,15.021,15.138,674582,0
2006-08-16,15.177,15.509,15.08,15.48,550432,0
2006-08-17,15.499,15.745,15.394,15.529,207174,0
2006-08-18,15.587,15.587,15.118,15.325,216959,0
2006-08-21,15.227,15.227,14.912,15.08,252127,0
2006-08-22,15.041,15.177,14.952,15.108,229191,0
2006-08-23,15.147,15.207,14.754,14.803,221700,0
2006-08-24,14.843,14.922,14.568,14.697,705771,0
2006-08-25,14.617,14.813,14.498,14.508,496915,0
2006-08-28,14.498,14.972,14.498,14.813,373221,0
2006-08-29,14.902,15.041,14.783,15.002,327354,0
2006-08-30,15.041,15.247,14.932,15.051,255797,0
2006-08-31,15.157,15.529,15.138,15.315,437285,0
2006-09-01,15.431,15.607,15.276,15.431,190664,0
2006-09-05,15.529,15.863,15.529,15.784,273684,0
2006-09-06,15.695,15.784,15.568,15.676,392792,0
2006-09-07,15.539,15.833,15.394,15.568,271086,0
2006-09-08,15.597,15.695,15.47,15.549,212070,0
2006-09-11,15.46,15.913,15.404,15.873,355332,0
2006-09-12,15.873,16.962,15.873,16.785,659598,0
2006-09-13,16.785,16.863,16.589,16.805,264510,0
2006-09-14,16.766,16.785,16.559,16.747,229500,0
2006-09-15,16.873,16.942,16.539,16.785,570460,0
2006-09-18,16.668,16.785,16.5,16.648,326129,0
2006-09-19,16.598,16.598,15.237,15.499,2029710,0
2006-09-20,15.499,16.042,15.489,15.833,390806,0
2006-09-21,15.833,15.843,15.47,15.626,316041,0
2006-09-22,15.519,15.607,15.335,15.499,467406,0
2006-09-25,15.412,15.863,15.295,15.794,296010,0
2006-09-26,15.843,15.883,15.45,15.666,411751,0
2006-09-27,15.607,15.745,15.412,15.529,272157,0
2006-09-28,15.626,15.784,15.295,15.431,344782,0
2006-09-29,15.374,15.48,15.011,15.031,488047,0
2006-10-02,15.031,15.031,14.538,14.647,706845,0
2006-10-03,14.647,15.061,14.354,15.002,856072,0
2006-10-04,15.002,15.626,14.942,15.607,487744,0
2006-10-05,15.558,15.705,15.335,15.558,274910,0
2006-10-06,15.45,15.45,15.147,15.237,306711,0
2006-10-09,15.167,15.207,14.843,15.167,828549,0
2006-10-10,15.207,15.207,14.962,15.099,904080,0
2006-10-11,15.099,15.099,14.256,14.667,1531572,0
2006-10-12,14.754,15.217,14.754,15.108,703022,0
2006-10-13,15.099,15.315,15.041,15.276,317569,0
2006-10-16,15.247,15.636,15.247,15.509,316194,0
2006-10-17,15.354,15.549,15.354,15.509,344934,0
2006-10-18,15.519,15.764,15.431,15.597,435146,0
2006-10-19,15.607,15.863,15.568,15.745,487896,0
2006-10-20,15.764,15.823,15.394,15.404,321696,0
2006-10-23,15.315,15.646,15.187,15.509,472607,0
2006-10-24,15.404,15.626,15.335,15.626,428416,0
2006-10-25,15.626,15.883,15.276,15.568,377962,0
2006-10-26,16.315,16.648,15.823,16.022,1364146,0
2006-10-27,16.022,16.259,15.863,16.16,675960,0
2006-10-30,16.042,16.344,15.982,16.306,436677,0
2006-10-31,16.306,16.422,16.2,16.277,464349,0
2006-11-01,16.372,16.589,16.14,16.15,454718,0
2006-11-02,15.992,16.277,15.863,16.022,340349,0
2006-11-03,16.14,16.392,15.982,16.219,406247,0
2006-11-06,16.277,16.708,16.277,16.618,349369,0
2006-11-07,16.608,16.873,16.579,16.608,290506,0
2006-11-08,16.48,17.002,16.315,16.844,331480,0
2006-11-09,16.844,16.902,16.549,16.628,241119,0
2006-11-10,16.549,16.902,16.53,16.882,139595,0
2006-11-13,16.902,16.982,16.727,16.863,292796,0
2006-11-14,16.854,17.002,16.785,17.002,534679,0
2006-11-15,17.002,17.454,16.982,17.259,728554,0
2006-11-16,17.306,17.316,16.942,17.06,1008050,0
2006-11-17,17.06,17.249,16.805,16.942,289738,0
2006-11-20,16.962,17.139,16.815,17.031,697823,0
2006-11-21,17.011,17.229,16.932,17.169,235001,0
2006-11-22,17.199,17.316,17.06,17.159,203661,0
2006-11-24,17.169,17.199,17.06,17.129,179805,0
2006-11-27,17.002,17.06,16.668,16.824,461598,0
2006-11-28,16.805,17.12,16.805,17.11,283317,0
2006-11-29,17.199,17.549,17.179,17.502,478416,0
2006-11-30,17.511,17.609,17.267,17.473,269711,0
2006-12-01,17.395,17.473,17.021,17.414,306558,0
2006-12-04,17.385,17.963,17.385,17.885,348914,0
2006-12-05,17.915,18.307,17.836,18.257,499363,0
2006-12-06,18.15,18.345,17.982,18.18,338665,0
2006-12-07,18.12,18.17,17.826,17.855,191734,0
2006-12-08,17.748,18.16,17.589,18.061,516793,0
2006-12-11,17.943,18.15,17.943,18.12,244177,0
2006-12-12,18.16,18.19,17.806,17.934,234697,0
2006-12-13,18.08,18.325,18.032,18.287,679323,0
2006-12-14,18.257,18.944,18.257,18.689,466948,0
2006-12-15,18.699,18.737,18.434,18.532,532691,0
2006-12-18,18.502,18.502,18.14,18.199,263286,0
2006-12-19,18.12,18.18,17.806,18.032,577035,0
2006-12-20,18.08,18.374,18.022,18.238,227664,0
2006-12-21,18.287,18.374,17.934,18.1,972425,0
2006-12-22,18.012,18.022,17.738,17.963,582231,0
2006-12-26,17.895,18.463,17.895,18.287,244787,0
2006-12-27,18.434,18.728,18.414,18.651,181183,0
2006-12-28,18.611,18.905,18.611,18.767,244787,0
2006-12-29,18.709,19.161,18.671,18.826,662349,0
2007-01-03,18.924,19.043,18.219,18.443,835888,0
2007-01-04,18.443,18.963,18.354,18.845,421386,0
2007-01-05,18.709,18.767,18.354,18.424,263136,0
2007-01-08,18.374,18.845,18.238,18.709,254267,0
2007-01-09,18.671,18.895,18.394,18.641,284387,0
2007-01-10,18.542,18.757,18.522,18.601,204423,0
2007-01-11,18.671,18.983,18.482,18.905,281024,0
2007-01-12,18.845,19.121,18.845,19.003,182102,0
2007-01-16,19.063,19.336,18.826,18.924,460986,0
2007-01-17,18.826,18.944,18.709,18.816,294787,0
2007-01-18,18.767,18.983,18.512,18.767,218030,0
2007-01-19,18.836,19.395,18.806,19.375,421232,0
2007-01-22,19.395,19.433,18.641,18.709,468168,0
2007-01-23,18.641,19.316,18.611,19.258,411903,0
2007-01-24,19.248,19.356,19.093,19.239,181183,0
2007-01-25,19.248,19.258,18.631,18.747,310229,0
2007-01-26,18.747,19.063,18.689,19.033,230415,0
2007-01-29,18.954,19.326,18.885,19.161,216807,0
2007-01-30,19.161,19.336,18.983,19.23,168340,0
2007-01-31,19.131,19.433,18.826,19.308,389121,0
2007-02-01,19.308,19.551,18.865,19.326,439583,0
2007-02-02,19.336,19.423,19.102,19.395,243566,0
2007-02-05,19.316,19.482,19.21,19.258,302736,0
2007-02-06,19.278,19.76,19.248,19.69,230263,0
2007-02-07,19.789,19.895,19.541,19.847,285764,0
2007-02-08,19.789,19.847,19.463,19.551,277352,0
2007-02-09,19.511,19.611,19.073,19.19,227054,0
2007-02-12,19.063,19.336,19.023,19.22,217160,0
2007-02-13,19.22,19.492,19.063,19.356,161489,0
2007-02-14,19.316,19.621,19.316,19.356,197543,0
2007-02-15,19.316,19.492,19.161,19.395,172468,0
2007-02-16,19.395,19.7,19.161,19.67,312980,0
2007-02-20,19.501,19.984,19.463,19.984,296772,0
2007-02-21,19.453,19.651,18.325,18.601,1507872,0
2007-02-22,18.552,18.641,18.07,18.414,916619,0
2007-02-23,18.414,18.492,18.219,18.424,401508,0
2007-02-26,18.414,18.631,18.16,18.532,492923,0
2007-02-27,18.042,18.335,17.678,18.08,894449,0
2007-02-28,18.051,18.335,17.473,17.895,1025481,0
2007-03-01,17.629,18.18,17.267,17.826,819258,0
2007-03-02,17.708,17.816,17.335,17.345,504562,0
2007-03-05,17.229,17.688,17.179,17.259,479027,0
2007-03-06,17.395,18.15,17.355,17.895,428874,0
2007-03-07,17.806,17.963,17.539,17.688,374138,0
2007-03-08,17.768,17.953,17.502,17.569,592324,0
2007-03-09,17.579,17.924,17.473,17.885,369555,0
2007-03-12,17.885,18.002,17.768,17.826,247998,0
2007-03-13,17.668,17.678,17.139,17.219,430100,0
2007-03-14,17.159,17.482,16.982,17.444,516182,0
2007-03-15,17.473,17.768,17.473,17.678,592781,0
2007-03-16,17.659,17.659,17.219,17.482,745526,0
2007-03-19,17.529,17.639,17.297,17.511,433158,0
2007-03-20,17.539,17.609,17.434,17.559,351357,0
2007-03-21,17.52,17.52,16.982,17.335,1029763,0
2007-03-22,17.326,17.454,17.129,17.424,523059,0
2007-03-23,17.395,17.758,17.297,17.758,381478,0
2007-03-26,17.728,18.17,17.649,17.797,755616,0
2007-03-27,17.708,17.708,17.199,17.267,481929,0
2007-03-28,17.149,17.229,17.002,17.041,646296,0
2007-03-29,17.189,17.335,16.962,17.139,340807,0
2007-03-30,17.09,17.306,17.06,17.297,376738,0
2007-04-02,17.297,17.335,17.011,17.159,344782,0
2007-04-03,17.159,17.316,17.11,17.179,263136,0
2007-04-04,17.139,17.199,17.002,17.021,325669,0
2007-04-05,17.021,17.12,16.952,17.021,184241,0
2007-04-09,17.051,17.09,16.824,17.041,318488,0
2007-04-10,17.07,17.444,16.882,17.414,417716,0
2007-04-11,17.414,18.051,17.189,17.259,878393,0
2007-04-12,17.267,17.355,16.952,17.11,373681,0
2007-04-13,17.07,17.297,16.882,17.297,540032,0
2007-04-16,17.395,17.559,17.297,17.52,220173,0
2007-04-17,17.502,17.668,17.375,17.569,188218,0
2007-04-18,17.659,17.688,17.414,17.569,279343,0
2007-04-19,17.375,17.688,17.189,17.434,415881,0
2007-04-20,17.698,17.992,17.629,17.953,357934,0
2007-04-23,17.924,18.631,17.924,18.434,522299,0
2007-04-24,18.463,18.737,18.219,18.737,692472,0
2007-04-25,18.737,19.268,18.482,19.248,656082,0
2007-04-26,18.963,19.093,18.728,18.924,1114621,0
2007-04-27,18.934,19.063,18.767,19.013,596759,0
2007-04-30,18.983,19.102,18.532,18.552,797511,0
2007-05-01,18.552,18.651,18.374,18.592,704399,0
2007-05-02,18.592,19.2,18.572,19.102,464194,0
2007-05-03,19.102,19.171,18.816,19.003,518168,0
2007-05-04,19.102,19.102,18.307,18.542,531319,0
2007-05-07,18.611,19.258,18.611,19.083,395239,0
2007-05-08,18.983,19.043,18.728,19.003,340960,0
2007-05-09,19.003,19.063,18.679,18.993,309158,0
2007-05-10,18.865,18.983,18.394,18.492,557464,0
2007-05-11,18.552,18.924,18.473,18.865,361447,0
2007-05-14,18.865,19.053,18.09,18.287,418479,0
2007-05-15,18.238,18.532,17.826,17.836,482697,0
2007-05-16,17.905,18.247,17.787,18.238,340502,0
2007-05-17,18.15,18.16,17.718,17.846,410988,0
2007-05-18,17.855,18.14,17.668,18.12,316955,0
2007-05-21,18.042,18.562,18.042,18.394,299066,0
2007-05-22,18.316,18.354,18.1,18.15,306253,0
2007-05-23,18.15,18.492,18.042,18.08,352737,0
2007-05-24,18.032,18.297,17.836,17.865,316194,0
2007-05-25,17.905,18.032,17.569,17.659,529787,0
2007-05-29,17.816,18.219,17.816,18.209,667856,0
2007-05-30,18.12,18.512,18.08,18.463,406707,0
2007-05-31,18.552,18.993,18.552,18.757,305487,0
2007-06-01,18.826,19.366,18.826,19.316,816470,0
2007-06-04,19.326,19.463,19.258,19.356,370624,0
2007-06-05,19.248,19.366,19.171,19.326,438203,0
2007-06-06,19.151,19.151,18.845,18.934,285610,0
2007-06-07,18.816,18.885,18.229,18.307,210388,0
2007-06-08,18.297,18.641,18.14,18.582,140205,0
2007-06-11,18.512,18.611,18.287,18.482,160850,0
2007-06-12,18.335,18.826,18.238,18.424,324755,0
2007-06-13,18.424,18.679,18.277,18.532,244026,0
2007-06-14,18.572,18.747,18.492,18.737,196166,0
2007-06-15,19.501,20.093,19.501,19.541,721522,0
2007-06-18,19.551,19.551,19.083,19.298,390652,0
2007-06-19,19.248,19.258,18.983,19.112,508996,0
2007-06-20,19.2,19.278,18.875,18.895,229804,0
2007-06-21,18.787,18.885,18.532,18.747,181029,0
2007-06-22,18.679,18.737,18.13,18.492,668773,0
2007-06-25,18.443,18.671,18.238,18.335,302736,0
2007-06-26,18.394,18.806,18.394,18.709,313590,0
2007-06-27,18.552,19.21,18.297,19.171,279801,0
2007-06-28,19.22,19.482,18.963,19.063,278120,0
2007-06-29,19.2,19.356,19.093,19.102,331023,0
2007-07-02,19.356,19.356,19.033,19.21,190511,0
2007-07-03,19.2,19.385,19.171,19.308,54588,0
2007-07-05,19.22,19.308,18.885,19.102,207790,0
2007-07-06,19.003,19.063,18.845,18.944,282553,0
2007-07-09,18.905,19.003,18.836,18.944,213290,0
2007-07-10,18.737,18.915,18.453,18.463,259926,0
2007-07-11,18.453,18.747,18.404,18.651,213443,0
2007-07-12,18.806,19.423,18.806,19.298,192803,0
2007-07-13,19.22,19.336,19.063,19.2,115590,0
2007-07-16,19.063,19.19,18.737,18.816,156569,0
2007-07-17,18.895,19.171,18.865,18.963,191428,0
2007-07-18,18.787,18.963,18.345,18.689,272005,0
2007-07-19,18.865,19.151,18.836,19.073,294787,0
2007-07-20,19.033,19.043,18.424,18.502,401202,0
2007-07-23,18.492,19.023,18.492,18.631,283317,0
2007-07-24,18.492,18.492,17.768,17.806,602722,0
2007-07-25,16.678,16.757,15.374,15.725,3357929,0
2007-07-26,16.354,16.432,14.763,15.099,2149428,0
2007-07-27,15.108,16.344,14.902,15.952,1322254,0
2007-07-30,15.893,15.903,15.46,15.784,621682,0
2007-07-31,15.913,15.913,15.08,15.118,916619,0
2007-08-01,15.08,15.354,14.883,15.08,1090465,0
2007-08-02,15.138,15.45,15.09,15.276,816315,0
2007-08-03,15.335,15.404,15.002,15.08,779930,0
2007-08-06,15.422,15.587,14.922,15.48,947352,0
2007-08-07,15.286,15.962,15.099,15.843,1127004,0
2007-08-08,16.239,16.727,16.16,16.708,1324088,0
2007-08-09,16.708,16.785,15.803,16.51,1123488,0
2007-08-10,16.354,16.824,16.13,16.412,999796,0
2007-08-13,16.776,16.776,15.695,15.705,712043,0
2007-08-14,15.764,15.893,15.374,15.705,695834,0
2007-08-15,15.705,16.16,15.626,15.715,539576,0
2007-08-16,15.549,16.844,15.519,16.638,835734,0
2007-08-17,16.638,17.375,16.297,16.539,773506,0
2007-08-20,16.549,16.757,16.239,16.638,322459,0
2007-08-21,16.638,17.464,16.598,16.834,603944,0
2007-08-22,17.021,17.199,16.834,17.179,342798,0
2007-08-23,17.199,17.199,16.608,16.708,409612,0
2007-08-24,16.757,17.267,16.757,17.259,285153,0
2007-08-27,17.169,17.169,16.776,16.922,259010,0
2007-08-28,16.844,16.942,16.14,16.219,521685,0
2007-08-29,16.335,16.579,16.219,16.472,373070,0
2007-08-30,16.249,16.51,16.14,16.287,404261,0
2007-08-31,16.452,16.882,16.219,16.737,422610,0
2007-09-04,16.628,16.982,16.628,16.873,369555,0
2007-09-05,16.727,16.912,16.462,16.757,542935,0
2007-09-06,16.844,16.882,16.589,16.824,280568,0
2007-09-07,16.688,16.688,16.219,16.52,581008,0
2007-09-10,16.589,16.708,15.745,16.13,650119,0
2007-09-11,16.18,16.52,16.12,16.5,458691,0
2007-09-12,16.452,16.589,16.297,16.382,644311,0
2007-09-13,16.432,16.648,16.219,16.432,569694,0
2007-09-14,16.268,16.648,16.052,16.608,212374,0
2007-09-17,16.539,16.834,16.402,16.432,1866111,0
2007-09-18,16.392,16.942,16.15,16.824,961263,0
2007-09-19,16.718,16.785,15.813,15.813,1834153,0
2007-09-20,15.803,15.813,14.598,14.707,1815653,0
2007-09-21,14.607,14.607,13.666,13.724,3011156,0
2007-09-24,13.666,14.058,13.187,14.038,2082001,0
2007-09-25,14.372,15.276,13.881,14.962,2371129,0
2007-09-26,15.002,15.412,14.863,15.08,1389990,0
2007-09-27,15.118,15.577,14.982,15.011,1139694,0
2007-09-28,15.021,15.051,14.528,14.588,834667,0
2007-10-01,14.726,14.922,14.568,14.637,720146,0
2007-10-02,14.627,14.627,14.276,14.462,685591,0
2007-10-03,14.325,14.588,14.325,14.442,851178,0
2007-10-04,14.471,14.942,14.412,14.578,1375921,0
2007-10-05,14.707,14.883,14.432,14.793,700272,0
2007-10-08,14.726,14.813,14.354,14.548,417716,0
2007-10-09,14.588,14.773,14.508,14.707,429490,0
2007-10-10,14.687,14.687,14.392,14.412,421232,0
2007-10-11,14.462,14.48,13.813,13.9,728707,0
2007-10-12,13.881,14.276,13.784,14.018,375975,0
2007-10-15,13.978,14.038,13.744,13.803,456857,0
2007-10-16,13.744,14.038,13.705,13.822,473218,0
2007-10-17,13.949,13.949,13.519,13.568,529331,0
2007-10-18,13.509,14.048,13.509,13.861,494622,0
2007-10-19,13.842,13.959,13.539,13.539,679780,0
2007-10-22,13.322,14.334,13.295,14.068,670151,0
2007-10-23,14.315,14.315,13.724,13.803,696143,0
2007-10-24,13.842,13.881,13.411,13.724,793841,0
2007-10-25,13.813,13.813,13.069,13.168,885888,0
2007-10-26,13.276,13.47,13.079,13.401,750266,0
2007-10-29,13.44,13.842,13.401,13.617,528105,0
2007-10-30,13.499,13.724,13.45,13.627,617704,0
2007-10-31,13.657,13.998,13.509,13.852,642320,0
2007-11-01,13.597,13.813,13.246,13.421,1021354,0
2007-11-02,13.529,13.657,13.079,13.276,669842,0
2007-11-05,13.266,13.44,12.99,13.322,547221,0
2007-11-06,13.322,13.421,13.098,13.332,442177,0
2007-11-07,13.148,13.47,13.079,13.128,525508,0
2007-11-08,13.138,13.236,12.205,12.96,1217368,0
2007-11-09,12.781,12.821,12.43,12.517,677030,0
2007-11-12,12.527,13.314,12.46,13.256,1062175,0
2007-11-13,13.411,13.94,13.285,13.822,1072729,0
2007-11-14,13.881,13.998,13.519,13.587,522146,0
2007-11-15,13.568,13.968,13.499,13.871,703172,0
2007-11-16,13.92,14.058,13.519,13.666,627491,0
2007-11-19,13.499,13.587,13.098,13.276,801791,0
2007-11-20,13.276,13.295,12.626,12.762,872738,0
2007-11-21,12.712,12.881,12.557,12.722,1423165,0
2007-11-23,12.801,12.92,12.693,12.762,276898,0
2007-11-26,12.752,12.821,12.352,12.38,511212,0
2007-11-27,12.517,12.732,12.42,12.567,586052,0
2007-11-28,12.722,12.98,12.597,12.91,650731,0
2007-11-29,12.861,13.079,12.607,12.821,464504,0
2007-11-30,13.039,13.276,12.94,13.158,540798,0
2007-12-03,13.236,13.236,12.547,12.801,1002394,0
2007-12-04,12.654,12.801,12.527,12.645,444626,0
2007-12-05,12.684,12.871,12.527,12.742,427041,0
2007-12-06,12.722,13.098,12.607,12.94,936497,0
2007-12-07,12.93,13.206,12.821,13.059,653309,0
2007-12-10,13.177,13.187,12.831,12.92,493092,0
2007-12-11,13.02,13.246,12.362,12.372,819988,0
2007-12-12,12.684,12.811,12.263,12.488,665814,0
2007-12-13,12.47,12.742,12.233,12.617,503797,0
2007-12-14,12.45,12.507,12.156,12.156,404413,0
2007-12-17,12.048,12.38,11.988,12.127,499056,0
2007-12-18,12.233,12.39,11.919,12.362,484224,0
2007-12-19,12.332,12.39,11.978,12.253,363282,0
2007-12-20,12.362,12.674,12.137,12.664,592781,0
2007-12-21,12.841,13.158,12.752,13.02,904542,0
2007-12-24,13.029,13.216,12.9,13.216,192803,0
2007-12-26,13.216,13.276,12.557,13.148,407471,0
2007-12-27,13.138,13.226,12.098,12.137,479606,0
2007-12-28,12.137,12.791,12.137,12.684,578578,0
2007-12-31,12.645,12.722,12.527,12.587,537891,0
2008-01-02,12.557,12.567,12.078,12.303,465571,0
2008-01-03,12.352,12.44,11.832,11.87,441530,0
2008-01-04,11.792,11.86,11.323,11.527,680078,0
2008-01-07,11.567,12.008,11.469,11.822,480022,0
2008-01-08,11.88,12.088,11.294,11.333,494817,0
2008-01-09,11.294,11.507,11.026,11.478,452880,0
2008-01-10,11.264,11.469,11.075,11.313,499363,0
2008-01-11,11.284,11.313,10.732,10.819,1035877,0
2008-01-14,10.958,11.224,10.889,11.155,423221,0
2008-01-15,10.968,11.016,10.712,10.839,461780,0
2008-01-16,10.829,11.304,10.761,11.155,812820,0
2008-01-17,11.145,11.214,10.498,10.546,551091,0
2008-01-18,10.517,10.742,9.997,10.007,1832232,0
2008-01-22,9.623,11.832,8.6824,11.115,2490942,0
2008-01-23,10.948,12.742,10.575,12.45,1551802,0
2008-01-24,12.45,12.722,11.919,12.018,728416,0
2008-01-25,12.068,12.9,11.732,11.782,735894,0
2008-01-28,11.85,12.233,11.449,12.195,754079,0
2008-01-29,12.253,12.46,11.988,12.39,769074,0
2008-01-30,12.313,12.517,12.048,12.303,988175,0
2008-01-31,12.205,12.635,11.939,12.507,987591,0
2008-02-01,12.597,12.94,12.488,12.607,787267,0
2008-02-04,12.597,12.762,12.233,12.607,490950,0
2008-02-05,12.332,12.645,12.243,12.293,507566,0
2008-02-06,12.42,12.42,11.567,11.606,629324,0
2008-02-07,11.567,12.352,11.527,12.147,451812,0
2008-02-08,12.098,12.547,12.038,12.43,558686,0
2008-02-11,12.41,12.498,12.107,12.38,373834,0
2008-02-12,12.42,12.702,12.223,12.293,420926,0
2008-02-13,12.43,12.626,11.939,12.293,634704,0
2008-02-14,12.342,12.47,12.068,12.293,732428,0
2008-02-15,12.195,12.617,11.88,12.4,825793,0
2008-02-19,12.587,12.587,12.195,12.293,712621,0
2008-02-20,12.195,13.509,12.117,13.079,1479562,0
2008-02-21,13.158,13.411,12.137,12.176,863200,0
2008-02-22,12.176,12.92,12.107,12.871,581926,0
2008-02-25,12.851,13.187,12.664,13.148,739736,0
2008-02-26,13.079,13.666,13,13.627,689977,0
2008-02-27,13.47,13.978,13.411,13.881,597522,0
2008-02-28,13.832,13.832,13.295,13.509,653786,0
2008-02-29,13.342,13.489,12.772,12.831,549054,0
2008-03-03,12.811,12.811,12.253,12.537,781992,0
2008-03-04,12.352,13.206,12.303,13.108,661587,0
2008-03-05,13.236,13.45,12.91,13.138,463003,0
2008-03-06,13.108,13.196,12.557,12.674,377046,0
2008-03-07,12.488,13,12.488,12.881,450591,0
2008-03-10,12.9,13.236,12.9,12.96,694999,0
2008-03-11,13.352,13.391,12.781,13.266,640659,0
2008-03-12,13.314,13.685,13.02,13.049,393710,0
2008-03-13,12.881,13.852,12.781,13.695,594005,0
2008-03-14,13.764,13.803,13,13.059,690025,0
2008-03-17,12.654,13.332,12.43,13,707539,0
2008-03-18,13.285,13.724,13.098,13.647,639264,0
2008-03-19,13.724,14.028,13.276,13.276,484073,0
2008-03-20,13.666,14.598,13.568,14.354,1472252,0
2008-03-24,14.382,14.853,14.382,14.717,541256,0
2008-03-25,14.726,15.09,14.422,14.912,620762,0
2008-03-26,14.813,14.863,14.196,14.607,322307,0
2008-03-27,14.707,14.726,14.038,14.177,491260,0
2008-03-28,14.236,14.412,13.861,13.9,418024,0
2008-03-31,14.018,14.325,13.861,14.088,599403,0
2008-04-01,14.372,14.863,13.734,14.717,550747,0
2008-04-02,14.657,14.902,14.48,14.548,482265,0
2008-04-03,14.382,14.707,14.256,14.647,481014,0
2008-04-04,14.627,14.667,14.305,14.498,403802,0
2008-04-07,14.578,14.745,14.334,14.372,274450,0
2008-04-08,14.286,14.452,14.167,14.344,354872,0
2008-04-09,14.392,14.518,14.028,14.078,411264,0
2008-04-10,14.098,14.823,13.988,14.452,289708,0
2008-04-11,14.256,14.402,13.861,13.9,368942,0
2008-04-14,13.92,14.028,13.657,13.675,572997,0
2008-04-15,13.794,14.167,13.764,14.088,520449,0
2008-04-16,14.256,14.578,14.117,14.568,478517,0
2008-04-17,14.471,14.823,14.452,14.697,1104228,0
2008-04-18,15.002,15.041,14.687,14.873,608632,0
2008-04-21,14.783,14.793,14.354,14.392,479155,0
2008-04-22,14.276,14.354,13.45,13.666,850937,0
2008-04-23,15.499,16.022,15.157,15.666,2228417,0
2008-04-24,15.646,16.678,15.47,16.472,1236852,0
2008-04-25,16.51,16.942,16.51,16.668,1209191,0
2008-04-28,16.598,16.815,16.472,16.579,944876,0
2008-04-29,16.628,16.844,16.5,16.737,952728,0
2008-04-30,16.747,16.882,16.12,16.287,806023,0
2008-05-01,16.335,16.559,16.111,16.432,1122729,0
2008-05-02,16.549,16.549,15.982,16.061,596092,0
2008-05-05,16.032,16.032,15.617,15.685,623128,0
2008-05-06,15.45,15.843,15.335,15.656,529022,0
2008-05-07,15.695,16.091,15.315,15.431,645778,0
2008-05-08,15.47,15.509,15.08,15.394,673761,0
2008-05-09,15.394,16.297,15.345,16.052,810357,0
2008-05-12,16.052,16.344,15.942,16.14,751306,0
2008-05-13,16.14,16.49,16.022,16.48,470625,0
2008-05-14,16.472,16.638,16.229,16.229,516914,0
2008-05-15,16.2,16.372,15.803,16.239,486079,0
2008-05-16,16.372,16.372,15.374,15.803,682225,0
2008-05-19,15.774,15.982,15.374,15.685,531425,0
2008-05-20,15.715,15.725,15.099,15.167,558438,0
2008-05-21,15.257,15.509,14.883,15.002,696281,0
2008-05-22,15.051,15.47,15.051,15.237,575240,0
2008-05-23,15.295,15.295,14.637,14.793,471677,0
2008-05-27,14.783,14.942,14.588,14.863,559250,0
2008-05-28,14.982,15.08,14.617,14.783,551785,0
2008-05-29,14.763,15.197,14.647,14.982,412548,0
2008-05-30,14.932,14.932,14.588,14.647,505172,0
2008-06-02,14.637,14.754,14.315,14.707,580070,0
2008-06-03,14.833,14.992,14.508,14.912,591611,0
2008-06-04,14.823,15.374,14.823,15.167,653544,0
2008-06-05,15.138,15.784,15.138,15.745,422830,0
2008-06-06,15.577,15.607,15.021,15.099,747815,0
2008-06-09,15.061,15.217,14.548,14.823,552388,0
2008-06-10,14.687,15.394,14.588,15.002,617256,0
2008-06-11,14.932,15.118,14.489,14.548,335363,0
2008-06-12,14.707,15.197,14.657,14.793,392722,0
2008-06-13,15.011,15.431,14.843,15.431,566255,0
2008-06-16,15.404,16.022,15.099,16.002,573763,0
2008-06-17,16.032,16.101,15.636,15.913,665333,0
2008-06-18,15.794,16.239,15.676,16.2,935728,0
2008-06-19,16.2,17.179,16.081,16.776,1361027,0
2008-06-20,16.805,16.942,16.17,16.48,1361121,0
2008-06-23,16.51,16.618,16.061,16.14,853722,0
2008-06-24,15.962,16.589,15.803,16.209,747783,0
2008-06-25,16.452,16.834,16.354,16.698,1212846,0
2008-06-26,16.462,16.628,15.431,15.529,1179616,0
2008-06-27,15.529,15.587,14.922,15.257,1284480,0
2008-06-30,15.128,15.157,14.588,14.607,570554,0
2008-07-01,14.412,14.863,14.236,14.637,858087,0
2008-07-02,14.657,14.667,13.93,14.236,648647,0
2008-07-03,14.296,15.061,14.108,15.031,708561,0
2008-07-07,15.177,15.325,14.667,15.138,957148,0
2008-07-08,15.011,15.431,15.011,15.374,1033464,0
2008-07-09,15.374,15.431,14.783,14.843,1390193,0
2008-07-10,14.823,15.374,14.687,14.932,812818,0
2008-07-11,14.607,15.489,14.334,15.374,3452126,0
2008-07-14,15.626,15.626,15.197,15.509,2396687,0
2008-07-15,15.364,16.239,15.197,15.695,1922176,0
2008-07-16,15.735,16.022,15.715,15.923,1418971,0
2008-07-17,16.022,16.727,15.913,16.668,1340165,0
2008-07-18,16.678,17.041,16.402,17.041,1371349,0
2008-07-21,17.08,17.159,16.539,16.747,909529,0
2008-07-22,16.638,17.355,16.432,17.277,1780080,0
2008-07-23,18.512,19.023,17.189,17.559,2958514,0
2008-07-24,17.797,18.257,17.287,17.473,2589408,0
2008-07-25,17.404,18.443,17.404,17.963,1588089,0
2008-07-28,18.09,18.09,17.385,17.609,910987,0
2008-07-29,17.728,18.1,17.444,17.806,1036379,0
2008-07-30,17.855,18.257,17.649,17.963,1388134,0
2008-07-31,17.688,18.07,17.629,17.963,1122740,0
2008-08-01,18.051,18.08,17.559,17.698,1286109,0
2008-08-04,17.718,18.061,17.326,17.688,1129943,0
2008-08-05,17.924,18.287,17.649,18.219,720125,0
2008-08-06,18.219,18.297,17.589,18.267,790468,0
2008-08-07,18.13,18.238,17.708,17.797,868987,0
2008-08-08,17.826,18.572,17.758,18.335,1307726,0
2008-08-11,18.364,19.375,18.287,19.043,1593898,0
2008-08-12,18.845,19.288,18.592,18.709,1218412,0
2008-08-13,18.728,18.885,18.345,18.787,1011863,0
2008-08-14,18.601,18.826,18.512,18.709,628247,0
2008-08-15,18.767,19.063,18.325,18.641,730649,0
2008-08-18,18.767,18.787,18.267,18.689,702805,0
2008-08-19,18.512,18.737,18.335,18.522,607601,0
2008-08-20,18.651,19.063,18.404,18.689,592797,0
2008-08-21,18.482,18.747,18.238,18.572,507919,0
2008-08-22,18.621,19.003,18.316,18.414,721055,0
2008-08-25,18.374,18.434,17.797,18.12,757468,0
2008-08-26,18.14,18.316,17.895,18.277,525388,0
2008-08-27,18.238,18.671,18.238,18.512,622602,0
2008-08-28,18.611,19.161,18.434,18.865,511329,0
2008-08-29,18.806,18.954,18.492,18.679,360384,0
2008-09-02,18.895,19.298,18.316,18.532,742351,0
2008-09-03,18.552,19.463,18.552,19.433,936573,0
2008-09-04,19.346,19.346,18.641,18.767,744962,0
2008-09-05,18.767,18.845,18.277,18.592,732355,0
2008-09-08,19.053,19.453,19.013,19.423,1129289,0
2008-09-09,19.511,19.769,19.043,19.043,1041605,0
2008-09-10,19.248,19.482,18.905,19.141,810060,0
2008-09-11,19.043,19.453,18.885,19.443,1670338,0
2008-09-12,19.308,19.308,18.463,19.121,743447,0
2008-09-15,17.609,19.413,17.609,18.512,633967,0
2008-09-16,18.238,18.572,17.865,18.345,1020232,0
2008-09-17,18.002,18.002,17.031,17.738,1244595,0
2008-09-18,18.14,18.552,17.229,17.982,1854287,0
2008-09-19,19.611,19.611,17.316,18.492,2080619,0
2008-09-22,18.238,18.611,17.355,17.395,1029526,0
2008-09-23,17.335,17.549,16.844,16.982,939038,0
2008-09-24,17.1,17.316,16.912,17.041,773814,0
2008-09-25,17.06,17.589,16.992,17.297,807019,0
2008-09-26,16.942,17.629,16.815,17.629,861330,0
2008-09-29,17.316,17.797,17.011,17.549,1594732,0
2008-09-30,17.708,17.806,17.355,17.708,1168574,0
2008-10-01,17.619,17.963,17.589,17.738,910134,0
2008-10-02,17.549,17.708,17.297,17.316,1356776,0
2008-10-03,17.529,17.659,16.844,16.912,748049,0
2008-10-06,16.354,16.873,15.041,16.315,1139732,0
2008-10-07,16.392,16.539,15.549,15.607,1692603,0
2008-10-08,15.227,16.354,15.108,15.725,1652734,0
2008-10-09,15.626,15.923,14.276,14.334,1043095,0
2008-10-10,13.666,14.607,13.088,13.842,2079167,0
2008-10-13,14.489,14.489,13.43,14.216,1784611,0
2008-10-14,14.508,14.508,13,13.803,2635856,0
2008-10-15,13.637,13.842,13.108,13.108,949117,0
2008-10-16,13.216,13.92,12.742,13.842,976457,0
2008-10-17,13.421,14.489,13.177,13.559,787793,0
2008-10-20,13.813,14.206,13.45,14.108,449586,0
2008-10-21,13.92,14.296,13.44,13.754,609704,0
2008-10-22,13.46,13.705,13.098,13.371,868062,0
2008-10-23,13.391,13.47,12.752,13.079,1018910,0
2008-10-24,12.185,12.99,12.058,12.607,728419,0
2008-10-27,12.45,13.108,12.273,12.372,758878,0
2008-10-28,12.587,12.587,9.878,11.391,3996080,0
2008-10-29,12.43,14.216,11.752,13.813,2350841,0
2008-10-30,14.147,15.128,14.078,15.041,1464410,0
2008-10-31,14.922,16.344,14.735,16.219,1021603,0
2008-11-03,16.219,16.539,15.843,16.081,562905,0
2008-11-04,16.382,16.382,15.051,15.227,778658,0
2008-11-05,15.08,15.325,14.793,14.883,619324,0
2008-11-06,14.773,15.257,14.568,14.932,852855,0
2008-11-07,15.031,15.933,14.982,15.549,823972,0
2008-11-10,15.883,15.952,14.677,14.803,662046,0
2008-11-11,14.707,15.354,14.196,14.833,602906,0
2008-11-12,14.647,14.647,14.008,14.058,709603,0
2008-11-13,14.177,16.052,13.734,16.042,1534468,0
2008-11-14,15.335,16.249,14.823,14.863,1539813,0
2008-11-17,14.707,15.587,14.627,15.118,837415,0
2008-11-18,15.197,15.489,14.256,15.041,1855840,0
2008-11-19,15.002,15.305,14.372,14.48,1154761,0
2008-11-20,14.216,14.883,13.813,14.196,2007146,0
2008-11-21,14.372,15.187,13.647,15.108,2003405,0
2008-11-24,15.295,15.942,15.041,15.705,1190392,0
2008-11-25,15.913,16.277,15.276,15.843,1432391,0
2008-11-26,15.499,17.385,15.374,17.306,1182395,0
2008-11-28,17.1,17.355,16.718,17.287,254908,0
2008-12-01,16.757,16.982,15.157,15.237,832404,0
2008-12-02,15.509,16.372,15.138,15.813,932939,0
2008-12-03,15.745,16.042,15.217,15.952,1840655,0
2008-12-04,15.725,16.2,15.295,15.626,1229193,0
2008-12-05,15.47,16.863,15.118,16.805,598603,0
2008-12-08,17.139,17.335,16.18,16.49,934663,0
2008-12-09,16.344,16.49,15.266,15.47,874298,0
2008-12-10,15.735,16.422,15.354,16.17,702585,0
2008-12-11,15.923,16.344,15.108,15.295,631207,0
2008-12-12,14.902,16.091,14.528,15.942,747168,0
2008-12-15,16.111,16.111,15.041,15.489,835604,0
2008-12-16,15.784,16.785,15.577,16.668,1014030,0
2008-12-17,16.452,17.326,16.259,16.962,1153038,0
2008-12-18,17.12,17.649,16.863,17.12,837750,0
2008-12-19,17.335,18.895,17.259,18.747,3455097,0
2008-12-22,18.747,18.747,17.549,18.12,1441881,0
2008-12-23,18.307,18.502,17.529,17.629,873561,0
2008-12-24,17.649,17.708,17.277,17.395,656699,0
2008-12-26,17.404,17.473,16.992,17.11,1018278,0
2008-12-29,17.239,17.239,16.805,16.982,1029655,0
2008-12-30,17.12,17.12,16.815,17.07,1128765,0
2008-12-31,17.07,17.52,17.06,17.414,920308,0
2009-01-02,17.492,17.619,16.902,17.52,797233,0
2009-01-05,17.539,17.778,17.041,17.454,972863,0
2009-01-06,17.529,18.316,17.482,18.297,1242526,0
2009-01-07,17.395,17.787,16.49,17.385,1821066,0
2009-01-08,17.589,17.629,16.708,17.549,1327068,0
2009-01-09,17.589,17.589,16.805,16.824,1052262,0
2009-01-12,16.854,17.668,16.854,17.08,1370753,0
2009-01-13,16.559,17.414,16.287,17.297,1312947,0
2009-01-14,17.011,17.229,16.824,17.021,1241085,0
2009-01-15,17.011,18.17,16.678,17.855,1338137,0
2009-01-16,17.963,17.963,17.277,17.649,1568414,0
2009-01-20,17.659,17.659,16.757,16.776,1091739,0
2009-01-21,16.824,17.464,16.354,17.316,2010481,0
2009-01-22,17.051,17.718,16.854,17.209,1092035,0
2009-01-23,16.942,17.492,16.776,16.844,1120184,0
2009-01-26,16.824,17.355,16.608,16.912,1468186,0
2009-01-27,16.902,17.041,15.705,16.111,1843674,0
2009-01-28,16.287,16.442,15.794,16.081,1852800,0
2009-01-29,15.962,15.962,15.002,15.041,2818783,0
2009-01-30,15.305,15.374,14.236,14.296,2138942,0
2009-02-02,14.088,14.667,13.647,14.344,2274973,0
2009-02-03,14.647,15.529,14.402,15.354,2435741,0
2009-02-04,15.558,15.636,15.061,15.177,1659176,0
2009-02-05,15.041,15.45,14.873,15.138,1634006,0
2009-02-06,15.207,16.53,15.138,16.13,1679613,0
2009-02-09,16.012,16.344,15.695,15.962,679123,0
2009-02-10,15.823,16.14,14.992,15.217,1194876,0
2009-02-11,15.177,15.44,14.922,15.157,749945,0
2009-02-12,15.011,15.157,14.412,15.09,937486,0
2009-02-13,15.138,15.499,14.823,14.922,809519,0
2009-02-17,15.051,16.101,14.717,15.843,2936273,0
2009-02-18,15.942,16.071,15.384,15.587,2097629,0
2009-02-19,15.992,16.549,15.394,15.715,1313955,0
2009-02-20,15.266,15.952,15.257,15.705,1392092,0
2009-02-23,15.853,16.48,15.774,15.873,1919991,0
2009-02-24,15.823,16.14,15.685,15.962,1531856,0
2009-02-25,15.903,16.569,15.715,16.259,1395201,0
2009-02-26,16.297,16.539,15.509,15.587,1325422,0
2009-02-27,15.431,16.032,15.374,15.715,1088418,0
2009-03-02,15.636,16.022,15.374,15.903,2113843,0
2009-03-03,16.277,16.344,15.157,15.247,1615718,0
2009-03-04,15.539,15.666,15.276,15.422,1147552,0
2009-03-05,15.061,15.646,14.823,15.061,2380947,0
2009-03-06,14.992,15.257,14.038,14.558,2012581,0
2009-03-09,14.558,15.108,14.276,14.548,2297038,0
2009-03-10,15.45,15.784,15.041,15.46,2295927,0
2009-03-11,15.499,16.022,15.335,15.676,1229351,0
2009-03-12,15.656,16.259,15.394,16.061,1124610,0
2009-03-13,16.287,16.354,16.022,16.277,1250315,0
2009-03-16,16.315,16.335,15.705,15.813,1022116,0
2009-03-17,15.883,16.354,15.568,16.354,815114,0
2009-03-18,16.287,16.608,15.764,16.219,2327591,0
2009-03-19,16.287,16.452,15.903,16.042,1948506,0
2009-03-20,16.15,16.277,15.489,15.568,1180131,0
2009-03-23,15.883,16.17,15.315,15.597,1529009,0
2009-03-24,15.46,15.823,15.207,15.315,1290631,0
2009-03-25,15.45,15.873,14.568,15.335,1899548,0
2009-03-26,15.48,16.608,15.45,16.579,1632517,0
2009-03-27,16.354,16.648,16.032,16.598,1264553,0
2009-03-30,16.472,17.609,16.209,17.492,2020705,0
2009-03-31,17.619,17.963,16.942,17.434,1753660,0
2009-04-01,17.395,17.549,16.844,17.511,1200862,0
2009-04-02,17.982,18.316,17.659,17.992,1476251,0
2009-04-03,17.963,18.335,17.502,18.277,882715,0
2009-04-06,18.12,18.473,17.688,18.061,848642,0
2009-04-07,17.806,18.297,17.728,18.16,1334205,0
2009-04-08,18.08,18.826,18.042,18.757,1933829,0
2009-04-09,19.171,19.944,18.826,19.043,2562959,0
2009-04-13,19.033,19.375,18.671,19.288,1321487,0
2009-04-14,19.239,19.239,18.473,18.963,1085025,0
2009-04-15,18.993,19.551,18.757,19.033,1462617,0
2009-04-16,19.141,19.375,18.806,19.268,1322331,0
2009-04-17,19.375,19.71,19.151,19.631,1039773,0
2009-04-20,19.621,20.306,17.865,18.325,1236541,0
2009-04-21,18.345,18.699,18.297,18.631,810680,0
2009-04-22,18.924,19.258,18.19,18.767,1224891,0
2009-04-23,18.767,19.063,18.022,18.414,1088146,0
2009-04-24,18.414,18.826,18.199,18.747,1382888,0
2009-04-27,18.641,19.033,18.512,18.757,1244727,0
2009-04-28,20.279,22.338,20.259,21.868,6145261,0
2009-04-29,21.603,22.81,21.337,22.514,2490550,0
2009-04-30,22.888,22.966,21.936,21.946,1649326,0
2009-05-01,22.298,22.524,21.613,22.064,978207,0
2009-05-04,22.397,22.888,21.966,22.318,944309,0
2009-05-05,23.026,23.026,21.946,22.242,1080068,0
2009-05-06,23.026,23.026,20.995,21.543,896011,0
2009-05-07,21.731,21.731,20.395,20.76,1118826,0
2009-05-08,20.454,21.239,20.024,21.239,1236528,0
2009-05-11,20.927,21.142,20.553,20.83,643802,0
2009-05-12,20.877,21.005,20.043,20.279,1142271,0
2009-05-13,19.944,20.24,19.033,19.621,1556574,0
2009-05-14,19.003,20.063,19.003,19.74,991498,0
2009-05-15,19.74,20.063,19.482,19.72,629108,0
2009-05-18,19.867,20.553,19.67,20.454,1801749,0
2009-05-19,20.259,20.671,20.211,20.444,867264,0
2009-05-20,20.513,20.887,19.954,20.142,1001249,0
2009-05-21,19.984,20.024,19.23,19.288,1037075,0
2009-05-22,19.326,19.395,18.973,19.121,1232809,0
2009-05-26,19.023,20.71,19.023,20.533,1968914,0
2009-05-27,20.493,21.064,20.043,20.221,981086,0
2009-05-28,20.289,20.395,19.473,19.964,1222676,0
2009-05-29,19.964,21.307,19.964,21.297,1619932,0
2009-06-01,21.553,22.005,21.122,21.249,1406935,0
2009-06-02,21.976,21.976,21.376,21.682,1813452,0
2009-06-03,21.868,22.318,21.503,21.868,1465081,0
2009-06-04,22.044,22.328,21.593,21.868,749865,0
2009-06-05,22.114,22.183,21.132,21.503,1245270,0
2009-06-08,21.493,21.77,20.927,21.692,10095492,0
2009-06-09,21.474,21.848,21.005,21.484,1107717,0
2009-06-10,21.533,21.583,21.005,21.376,1169021,0
2009-06-11,21.376,21.513,20.839,20.907,956502,0
2009-06-12,20.867,21.122,20.71,21.112,695600,0
2009-06-15,21.112,21.112,20.316,20.661,675676,0
2009-06-16,20.671,20.82,19.473,19.521,1360168,0
2009-06-17,19.492,20.483,18.993,20.24,1558726,0
2009-06-18,19.857,20.122,19.611,20.073,904737,0
2009-06-19,20.335,20.681,20.211,20.269,1927261,0
2009-06-22,20.103,20.279,19.799,20.181,1187440,0
2009-06-23,20.201,20.316,19.964,20.034,919880,0
2009-06-24,20.289,20.306,19.611,19.867,881772,0
2009-06-25,19.779,20.325,19.591,20.289,859373,0
2009-06-26,20.152,20.306,19.003,19.003,7150964,0
2009-06-29,19.131,19.857,19.131,19.651,1723769,0
2009-06-30,19.631,19.867,19.413,19.501,930519,0
2009-07-01,19.551,19.847,19.482,19.651,917274,0
2009-07-02,19.395,19.631,19.043,19.316,938362,0
2009-07-06,19.19,19.591,18.631,18.875,1225949,0
2009-07-07,18.944,19.033,18.651,18.757,1012460,0
2009-07-08,18.747,19.063,18.592,18.757,777055,0
2009-07-09,18.963,19.023,18.463,18.767,852619,0
2009-07-10,18.689,19.013,18.621,18.845,1166617,0
2009-07-13,18.934,19.21,18.394,19.2,933980,0
2009-07-14,19.2,19.375,18.963,19.248,724038,0
2009-07-15,19.492,19.964,19.492,19.954,779632,0
2009-07-16,19.994,20.043,19.581,19.964,611247,0
2009-07-17,19.964,20.76,19.964,20.464,1047917,0
2009-07-20,20.513,20.947,20.335,20.867,1264558,0
2009-07-21,20.867,20.927,20.316,20.75,1551171,0
2009-07-22,18.316,18.631,17.748,17.758,7493172,0
2009-07-23,17.982,18.325,17.708,17.885,2367235,0
2009-07-24,18.335,18.865,17.434,17.492,2173928,0
2009-07-27,17.52,17.787,17.316,17.326,3262244,0
2009-07-28,17.365,17.806,17.229,17.698,1500834,0
2009-07-29,17.589,18.012,17.559,17.668,1662587,0
2009-07-30,17.826,18.061,17.659,17.787,947076,0
2009-07-31,17.659,18.11,17.559,17.963,927998,0
2009-08-03,17.982,18.532,17.708,18.532,1269752,0
2009-08-04,18.443,18.787,18.229,18.611,1684317,0
2009-08-05,18.651,18.719,18.384,18.719,1085172,0
2009-08-06,18.709,19.023,18.443,18.641,1430293,0
2009-08-07,18.865,19.2,18.728,18.993,1254208,0
2009-08-10,18.983,19.21,18.954,19.141,1059565,0
2009-08-11,19.141,19.141,18.767,18.885,1213805,0
2009-08-12,18.885,19.023,18.394,18.473,934150,0
2009-08-13,18.424,18.689,18.325,18.502,827545,0
2009-08-14,18.453,18.562,17.758,17.865,1168841,0
2009-08-17,17.728,17.816,17.355,17.579,942347,0
2009-08-18,17.589,17.768,17.09,17.748,980383,0
2009-08-19,17.569,18.17,17.395,18.1,742590,0
2009-08-20,18.032,18.316,17.905,18.09,511995,0
2009-08-21,18.219,18.532,18.032,18.277,530648,0
2009-08-24,18.453,18.453,17.846,17.855,617641,0
2009-08-25,18.1,18.267,17.816,17.855,937671,0
2009-08-26,17.953,18.394,17.678,17.982,792195,0
2009-08-27,17.885,17.982,17.335,17.698,1034706,0
2009-08-28,17.787,18.1,17.355,17.424,1019700,0
2009-08-31,17.404,17.424,16.922,17.07,1550608,0
2009-09-01,16.962,17.199,16.648,16.815,1193383,0
2009-09-02,16.766,16.854,16.51,16.638,954001,0
2009-09-03,16.648,17.12,16.239,17.11,803897,0
2009-09-04,17.11,17.492,17.002,17.335,1524953,0
2009-09-08,17.492,17.639,17.169,17.511,1220525,0
2009-09-09,17.434,17.559,17.07,17.219,1197177,0
2009-09-10,17.219,17.239,16.668,17.219,1805616,0
2009-09-11,17.249,17.424,17.002,17.209,1035336,0
2009-09-14,17.021,17.414,16.902,17.129,676889,0
2009-09-15,17.139,17.306,16.882,17.179,607943,0
2009-09-16,17.139,17.267,16.834,17.259,653470,0
2009-09-17,17.179,17.659,17.179,17.365,871894,0
2009-09-18,17.365,17.846,17.326,17.589,1890484,0
2009-09-21,17.492,18.492,17.404,18.257,1503584,0
2009-09-22,18.424,18.963,17.748,17.768,903142,0
2009-09-23,17.778,17.778,17.051,17.08,1117676,0
2009-09-24,17.199,17.277,16.579,17.169,950244,0
2009-09-25,17.021,17.249,16.805,17.11,726568,0
2009-09-28,17.11,17.539,17.041,17.316,440387,0
2009-09-29,17.306,17.569,17.06,17.492,488959,0
2009-09-30,17.454,17.492,17.002,17.267,593996,0
2009-10-01,17.08,17.539,16.882,17.395,1389604,0
2009-10-02,17.189,17.529,17.169,17.239,527561,0
2009-10-05,17.239,17.539,17.159,17.239,526937,0
2009-10-06,17.277,17.579,17.159,17.395,525509,0
2009-10-07,17.355,17.395,17.08,17.259,535553,0
2009-10-08,17.355,17.905,17.355,17.778,1012518,0
2009-10-09,17.728,17.924,17.688,17.875,441443,0
2009-10-12,18.022,18.12,17.492,17.492,436983,0
2009-10-13,17.444,17.865,17.375,17.728,751346,0
2009-10-14,17.816,17.972,17.649,17.963,606448,0
2009-10-15,17.963,18.09,17.846,18.012,632348,0
2009-10-16,17.972,18.012,17.549,17.953,664193,0
2009-10-19,17.982,18.16,17.629,18.051,753739,0
2009-10-20,18.051,18.14,17.797,17.972,648903,0
2009-10-21,17.865,18.199,17.454,17.473,990349,0
2009-10-22,17.464,17.678,16.805,17.549,2027060,0
2009-10-23,17.529,17.688,17.08,17.1,1326874,0
2009-10-26,17.159,17.728,17.1,17.649,1316762,0
2009-10-27,17.609,17.708,17.031,17.08,1485473,0
2009-10-28,16.932,17.011,16.297,16.297,1521973,0
2009-10-29,16.335,17.021,16.277,16.962,1427563,0
2009-10-30,16.922,16.962,16.325,16.382,1028373,0
2009-11-02,16.708,17.179,16.53,16.922,1386314,0
2009-11-03,16.844,17.375,16.708,17.199,953721,0
2009-11-04,17.569,17.629,17.139,17.219,1386922,0
2009-11-05,17.219,17.728,17.051,17.668,1011297,0
2009-11-06,17.52,17.924,17.267,17.728,946664,0
2009-11-09,17.806,18.297,17.778,18.219,778410,0
2009-11-10,18.1,18.199,17.895,17.963,825733,0
2009-11-11,18.08,18.316,17.806,17.972,1248605,0
2009-11-12,17.934,18.12,17.758,17.905,674990,0
2009-11-13,18.002,18.08,17.559,17.768,881372,0
2009-11-16,18.042,18.18,17.678,17.708,914105,0
2009-11-17,17.609,17.748,17.589,17.708,710878,0
2009-11-18,17.836,17.836,17.464,17.511,393739,0
2009-11-19,17.414,17.414,16.962,17.06,1018703,0
2009-11-20,16.922,17.139,16.922,17.021,1104093,0
2009-11-23,17.219,17.335,17.011,17.08,922454,0
2009-11-24,17.002,17.1,16.766,17.1,1058955,0
2009-11-25,17.139,17.297,16.972,17.259,1127841,0
2009-11-27,16.902,17.09,16.589,16.589,560241,0
2009-11-30,16.569,16.589,16.091,16.392,901252,0
2009-12-01,16.49,16.873,16.432,16.824,1161866,0
2009-12-02,16.785,17.011,16.51,16.815,526184,0
2009-12-03,16.815,16.972,16.698,16.727,898714,0
2009-12-04,16.863,17.12,16.598,17.12,1161596,0
2009-12-07,17.129,17.454,17.041,17.229,799563,0
2009-12-08,17.179,17.579,16.776,17.444,1018591,0
2009-12-09,17.511,17.609,17.179,17.549,686201,0
2009-12-10,17.659,17.943,17.579,17.846,789033,0
2009-12-11,17.787,18.061,17.668,18.022,777966,0
2009-12-14,18.022,18.335,17.982,18.257,672635,0
2009-12-15,18.1,18.374,18.051,18.374,820170,0
2009-12-16,18.384,18.905,18.325,18.865,872980,0
2009-12-17,18.709,18.728,18.229,18.238,1043531,0
2009-12-18,18.394,18.562,18.061,18.482,1384517,0
2009-12-21,18.482,18.963,18.394,18.875,805748,0
2009-12-22,18.905,19.308,18.885,19.063,733940,0
2009-12-23,19.063,19.298,18.826,18.934,389761,0
2009-12-24,18.924,18.983,18.709,18.836,136788,0
2009-12-28,18.924,18.963,18.562,18.641,473790,0
2009-12-29,18.611,18.845,18.482,18.552,435186,0
2009-12-30,18.463,18.641,18.316,18.434,404959,0
2009-12-31,18.404,18.473,18.12,18.14,312207,0
2010-01-04,18.209,18.404,18.032,18.19,924488,0
2010-01-05,18.16,18.424,18.042,18.247,478573,0
2010-01-06,18.238,18.552,18.238,18.384,506211,0
2010-01-07,18.492,18.709,18.219,18.384,535698,0
2010-01-08,18.434,18.532,18.257,18.404,380636,0
2010-01-11,18.542,18.728,18.277,18.728,666114,0
2010-01-12,18.709,18.806,18.482,18.631,613381,0
2010-01-13,18.709,18.905,18.316,18.816,687312,0
2010-01-14,18.845,19.013,18.404,18.963,601410,0
2010-01-15,18.963,19.161,18.865,18.944,683749,0
2010-01-19,18.973,19.102,18.924,18.983,255729,0
2010-01-20,18.944,18.944,18.414,18.631,596812,0
2010-01-21,18.728,18.826,18.287,18.443,593104,0
2010-01-22,18.394,18.855,18.277,18.335,594538,0
2010-01-25,18.463,18.671,18.14,18.572,685938,0
2010-01-26,18.502,18.855,18.277,18.277,555414,0
2010-01-27,18.219,18.434,17.982,18.325,388546,0
2010-01-28,18.374,18.512,17.992,18.238,410830,0
2010-01-29,18.238,18.631,18.219,18.219,655553,0
2010-02-01,18.307,18.316,17.905,18.267,868142,0
2010-02-02,18.345,19.288,18.345,19.22,1656357,0
2010-02-03,19.161,19.161,18.679,18.787,463184,0
2010-02-04,18.671,18.689,18.335,18.394,487605,0
2010-02-05,18.414,18.689,18.1,18.651,644472,0
2010-02-08,18.963,19.141,18.719,18.816,690243,0
2010-02-09,19.23,19.298,18.806,19.141,572575,0
2010-02-10,19.161,19.18,18.671,19.063,438499,0
2010-02-11,19.063,19.551,18.905,19.541,544336,0
2010-02-12,19.492,19.769,19.23,19.769,629782,0
2010-02-16,20.004,20.162,19.71,19.934,979356,0
2010-02-17,19.885,20.083,19.121,19.541,1672905,0
2010-02-18,19.521,19.72,19.453,19.611,834341,0
2010-02-19,19.611,19.769,19.551,19.7,628542,0
2010-02-22,19.72,19.905,19.541,19.591,521707,0
2010-02-23,19.601,19.68,19.443,19.541,814743,0
2010-02-24,19.66,19.66,19.375,19.492,620203,0
2010-02-25,19.278,19.621,19.033,19.591,587047,0
2010-02-26,19.67,19.73,19.268,19.404,541021,0
2010-03-01,19.395,19.611,19.326,19.561,858184,0
2010-03-02,19.531,19.621,19.385,19.521,945992,0
2010-03-03,19.463,19.68,19.375,19.631,1320113,0
2010-03-04,19.631,19.925,19.631,19.885,832157,0
2010-03-05,19.944,20.395,19.789,20.375,863939,0
2010-03-08,20.289,20.513,20.269,20.316,982878,0
2010-03-09,20.201,20.533,20.201,20.355,351898,0
2010-03-10,20.316,20.581,20.093,20.571,689928,0
2010-03-11,20.434,20.79,20.355,20.79,519026,0
2010-03-12,20.857,20.877,20.73,20.847,835153,0
2010-03-15,20.839,20.927,20.72,20.857,1279005,0
2010-03-16,20.907,21.317,20.857,21.317,910012,0
2010-03-17,21.415,21.543,21.279,21.513,849175,0
2010-03-18,21.543,21.623,21.415,21.513,1207413,0
2010-03-19,21.445,21.603,21.025,21.161,1315326,0
2010-03-22,21.015,21.702,20.77,21.593,665772,0
2010-03-23,21.573,21.75,21.415,21.731,540133,0
2010-03-24,21.74,21.829,21.425,21.712,983727,0
2010-03-25,21.8,21.995,21.583,21.623,838912,0
2010-03-26,21.662,21.888,21.593,21.712,1249765,0
2010-03-29,21.712,21.888,21.317,21.455,867837,0
2010-03-30,21.415,21.946,21.415,21.946,508631,0
2010-03-31,21.926,22.044,21.652,21.809,431736,0
2010-04-01,21.878,22.163,21.878,22.104,582809,0
2010-04-05,22.173,22.232,21.985,22.084,520713,0
2010-04-06,22.015,22.298,21.926,22.212,609746,0
2010-04-07,22.134,22.436,22.025,22.163,532862,0
2010-04-08,22.094,22.367,21.888,22.28,512825,0
2010-04-09,22.348,22.407,22.104,22.407,551483,0
2010-04-12,22.475,22.554,22.163,22.554,446070,0
2010-04-13,22.485,22.681,22.407,22.563,478361,0
2010-04-14,22.671,23.074,22.505,23.074,503195,0
2010-04-15,22.947,22.947,22.466,22.466,739865,0
2010-04-16,22.407,22.524,22.094,22.407,825133,0
2010-04-19,21.829,22.28,20.289,22.222,1074244,0
2010-04-20,21.897,22.436,21.78,22.407,832937,0
2010-04-21,22.348,22.622,22.054,22.602,609913,0
2010-04-22,22.505,23.419,22.308,23.27,884751,0
2010-04-23,23.36,23.869,23.163,23.36,909883,0
2010-04-26,23.28,23.574,22.711,22.81,1040440,0
2010-04-27,22.407,23.77,22.338,22.839,2028859,0
2010-04-28,22.996,23.046,22.544,22.602,992486,0
2010-04-29,22.8,23.016,22.582,22.849,924985,0
2010-04-30,22.721,23.026,22.134,22.144,685830,0
2010-05-03,22.232,22.357,21.985,22.252,617573,0
2010-05-04,22.074,22.074,21.553,21.722,1138650,0
2010-05-05,21.465,21.465,20.78,20.956,1115652,0
2010-05-06,20.907,21.102,19.66,20.562,1180335,0
2010-05-07,20.464,20.76,19.877,20.172,1212601,0
2010-05-10,20.82,20.907,20.641,20.897,689726,0
2010-05-11,20.691,21.025,20.493,20.887,498992,0
2010-05-12,21.005,21.181,20.71,20.985,735772,0
2010-05-13,21.005,21.035,20.631,20.79,806333,0
2010-05-14,20.493,20.493,20.083,20.316,660049,0
2010-05-17,20.355,20.513,19.817,20.513,943575,0
2010-05-18,20.641,20.917,19.877,19.925,938503,0
2010-05-19,19.817,20.181,19.611,19.789,575888,0
2010-05-20,19.356,20.523,19.308,19.877,1519319,0
2010-05-21,19.641,20.335,19.413,19.571,1974411,0
2010-05-24,19.561,19.944,19.521,19.69,1408527,0
2010-05-25,19.268,20.024,19.013,20.024,1737719,0
2010-05-26,20.181,20.76,19.809,19.817,1469564,0
2010-05-27,20.004,20.201,19.75,19.885,1134183,0
2010-05-28,19.809,19.817,19.2,19.601,1558108,0
2010-06-01,19.473,19.611,19.22,19.336,1370674,0
2010-06-02,19.375,19.72,19.171,19.72,1373244,0
2010-06-03,19.621,20.162,19.621,20.093,1701050,0
2010-06-04,19.71,19.73,19.298,19.356,1302432,0
2010-06-07,19.336,19.492,18.651,18.699,1375370,0
2010-06-08,18.699,18.905,18.335,18.875,1078836,0
2010-06-09,18.944,19.102,18.424,18.492,1113283,0
2010-06-10,18.679,18.875,18.473,18.797,709432,0
2010-06-11,18.671,19.19,18.542,19.073,708071,0
2010-06-14,19.248,19.511,19.161,19.278,562919,0
2010-06-15,19.346,19.7,19.121,19.69,510308,0
2010-06-16,19.521,19.837,19.433,19.75,721019,0
2010-06-17,19.817,20.004,19.395,19.492,496338,0
2010-06-18,19.501,19.837,19.375,19.395,739518,0
2010-06-21,19.76,19.76,18.865,19.003,884611,0
2010-06-22,19.043,19.278,18.845,18.915,934749,0
2010-06-23,18.954,19.395,18.689,19.21,811609,0
2010-06-24,19.093,19.19,18.679,18.836,792744,0
2010-06-25,18.924,18.934,18.641,18.797,1158506,0
2010-06-28,18.797,19.171,18.592,18.885,539196,0
2010-06-29,18.051,18.061,16.844,17.011,3722121,0
2010-06-30,16.957,17.125,16.733,16.753,2339343,0
2010-07-01,16.678,16.834,16.229,16.462,1504519,0
2010-07-02,16.53,16.539,15.933,16.13,971284,0
2010-07-06,16.658,16.844,15.992,16.13,1237228,0
2010-07-07,16.111,17.051,16.111,17.051,1299921,0
2010-07-08,17.139,17.345,16.912,16.952,1319964,0
2010-07-09,16.972,17.219,16.834,17.219,658789,0
2010-07-12,17.12,17.209,16.718,16.873,512087,0
2010-07-13,17.179,17.414,17.002,17.297,846233,0
2010-07-14,17.209,17.267,16.815,17.041,700963,0
2010-07-15,17.002,17.249,16.785,17.239,704543,0
2010-07-16,17.139,17.199,16.569,16.658,1100608,0
2010-07-19,16.658,16.805,16.452,16.766,1381650,0
2010-07-20,16.569,16.873,16.462,16.824,1355806,0
2010-07-21,16.902,17.169,16.795,16.932,750817,0
2010-07-22,17.11,17.599,17.06,17.345,695304,0
2010-07-23,17.365,17.589,17.1,17.589,803136,0
2010-07-26,17.649,17.972,17.404,17.963,1049013,0
2010-07-27,16.922,17.698,16.422,17.698,2297389,0
2010-07-28,17.659,17.905,17.539,17.639,1477840,0
2010-07-29,17.768,17.797,17.345,17.502,825029,0
2010-07-30,17.306,17.905,17.139,17.816,725588,0
2010-08-02,18.07,18.219,17.953,18.219,624887,0
2010-08-03,18.199,18.219,17.855,17.992,570127,0
2010-08-04,17.982,18.022,17.816,17.885,903011,0
2010-08-05,17.836,17.915,17.482,17.629,488325,0
2010-08-06,17.444,17.649,17.189,17.639,696355,0
2010-08-09,17.758,18.09,17.668,18.061,481438,0
2010-08-10,17.875,17.992,17.434,17.589,575393,0
2010-08-11,17.355,17.385,17.1,17.189,655548,0
2010-08-12,16.902,17.07,16.824,16.873,556141,0
2010-08-13,16.834,17.07,16.698,16.922,643428,0
2010-08-16,16.747,16.873,16.598,16.648,449461,0
2010-08-17,16.766,17.139,16.628,16.892,606185,0
2010-08-18,16.922,17.345,16.834,17.259,626562,0
2010-08-19,17.199,17.385,16.708,16.785,313712,0
2010-08-20,16.698,16.766,16.462,16.718,406235,0
2010-08-23,16.737,16.824,16.382,16.382,530274,0
2010-08-24,16.16,16.432,15.903,16.2,784036,0
2010-08-25,16.061,16.785,16.032,16.718,744043,0
2010-08-26,16.795,16.844,16.364,16.392,321175,0
2010-08-27,16.5,16.589,16.15,16.539,535784,0
2010-08-30,16.52,16.589,16.19,16.209,348415,0
2010-08-31,16.155,16.195,15.858,15.987,813871,0
2010-09-01,16.219,16.382,16.16,16.287,564714,0
2010-09-02,16.315,16.48,16.032,16.462,698038,0
2010-09-03,16.658,16.815,16.539,16.737,530601,0
2010-09-07,16.648,16.668,16.229,16.354,465681,0
2010-09-08,16.412,16.559,16.287,16.354,325057,0
2010-09-09,16.569,16.618,16.101,16.219,299829,0
2010-09-10,16.229,16.51,16.2,16.287,440276,0
2010-09-13,16.462,16.942,16.452,16.668,745376,0
2010-09-14,16.648,16.834,16.589,16.589,606590,0
2010-09-15,16.559,16.727,16.472,16.688,564599,0
2010-09-16,16.668,16.815,16.598,16.678,347547,0
2010-09-17,16.589,16.658,16.002,16.382,1298897,0
2010-09-20,16.442,17.11,16.335,17.06,656092,0
2010-09-21,17.041,17.434,16.942,17.179,790575,0
2010-09-22,17.09,17.355,17.011,17.169,665776,0
2010-09-23,17.031,17.569,16.932,17.219,439499,0
2010-09-24,17.492,17.758,17.355,17.708,388166,0
2010-09-27,17.698,17.943,17.434,17.748,386372,0
2010-09-28,17.768,18.18,17.589,18.12,500229,0
2010-09-29,18.12,18.19,17.943,17.982,751732,0
2010-09-30,18.098,18.275,17.853,18.108,666344,0
2010-10-01,18.247,18.247,17.619,17.816,441822,0
2010-10-04,17.728,17.953,17.473,17.619,316628,0
2010-10-05,17.502,17.599,16.757,16.805,911656,0
2010-10-06,16.815,16.912,16.628,16.854,715988,0
2010-10-07,16.962,17.002,16.598,16.747,502584,0
2010-10-08,16.757,17.021,16.698,16.892,518139,0
2010-10-11,16.873,17.139,16.747,17.08,472271,0
2010-10-12,17.021,17.277,16.942,17.199,442024,0
2010-10-13,17.267,17.473,17.08,17.375,567988,0
2010-10-14,17.395,17.464,17.189,17.335,576988,0
2010-10-15,17.511,17.539,17.08,17.434,448600,0
2010-10-18,17.464,17.539,17.189,17.249,672283,0
2010-10-19,17.11,17.836,17.09,17.267,822638,0
2010-10-20,17.414,17.464,17.209,17.335,665975,0
2010-10-21,17.424,17.787,17.365,17.464,508703,0
2010-10-22,17.492,17.52,17.355,17.365,529076,0
2010-10-25,17.482,17.549,17.326,17.365,913324,0
2010-10-26,17.826,22.104,17.826,18.671,3016633,0
2010-10-27,18.592,18.661,18.257,18.611,828735,0
2010-10-28,18.767,18.787,18.512,18.522,394533,0
2010-10-29,18.498,18.628,18.35,18.508,459650,0
2010-11-01,18.542,18.601,18.238,18.297,504317,0
2010-11-02,18.452,18.669,18.246,18.659,449325,0
2010-11-03,18.641,18.797,18.542,18.747,460766,0
2010-11-04,18.954,19.954,18.875,19.69,1541971,0
2010-11-05,19.67,20.415,19.561,19.994,764566,0
2010-11-08,19.934,20.073,19.72,20.014,504249,0
2010-11-09,20.093,20.093,19.268,19.413,705281,0
2010-11-10,19.423,19.877,19.404,19.857,770988,0
2010-11-11,19.621,19.847,19.511,19.809,389253,0
2010-11-12,19.621,19.69,19.308,19.366,280339,0
2010-11-15,19.453,19.551,19.278,19.298,369742,0
2010-11-16,19.161,19.404,18.777,18.875,509856,0
2010-11-17,18.905,19.121,18.826,19.053,454593,0
2010-11-18,19.258,19.288,18.983,19.053,764731,0
2010-11-19,18.934,19.013,18.582,18.934,404593,0
2010-11-22,18.836,19.316,18.747,19.258,480322,0
2010-11-23,19.112,19.769,19.023,19.75,839802,0
2010-11-24,19.877,20.365,19.847,20.191,619653,0
2010-11-26,20.004,20.152,19.857,19.867,131468,0
2010-11-29,19.817,19.895,19.511,19.631,663749,0
2010-11-30,19.421,19.728,19.334,19.589,612468,0
2010-12-01,19.837,20.034,19.73,19.964,422764,0
2010-12-02,19.954,20.24,19.857,20.181,442263,0
2010-12-03,20.122,20.424,19.944,20.345,367851,0
2010-12-06,20.335,20.444,20.211,20.345,220291,0
2010-12-07,20.553,20.73,20.325,20.415,701152,0
2010-12-08,20.473,20.513,20.23,20.259,335484,0
2010-12-09,20.385,20.444,20.103,20.142,1109181,0
2010-12-10,20.152,20.306,19.817,20.259,1233766,0
2010-12-13,20.279,20.279,19.877,20.162,476528,0
2010-12-14,20.181,20.24,19.75,19.895,539980,0
2010-12-15,19.857,20.063,19.71,19.73,759693,0
2010-12-16,19.798,20.268,19.798,20.21,623632,0
2010-12-17,20.201,20.201,19.69,19.837,563992,0
2010-12-20,19.867,19.994,19.356,19.571,1220380,0
2010-12-21,19.621,19.877,19.521,19.827,719104,0
2010-12-22,19.885,19.934,19.511,19.591,398333,0
2010-12-23,19.641,19.799,19.571,19.7,365506,0
2010-12-27,19.621,20.034,19.521,19.915,241819,0
2010-12-28,19.905,19.905,19.591,19.641,453746,0
2010-12-29,19.718,19.953,19.688,19.904,197175,0
2010-12-30,19.835,20.091,19.708,19.894,184836,0
2010-12-31,19.848,20.153,19.848,20.015,180977,0
2011-01-03,20.112,20.641,20.024,20.316,405072,0
2011-01-04,20.395,20.473,19.799,19.944,448335,0
2011-01-05,19.877,20.053,19.71,19.817,309104,0
2011-01-06,19.857,20.034,19.581,19.68,312464,0
2011-01-07,19.7,19.905,19.423,19.66,331368,0
2011-01-10,19.601,20.259,19.571,20.142,462280,0
2011-01-11,20.201,20.306,19.905,19.994,513198,0
2011-01-12,20.152,20.201,19.651,19.651,490705,0
2011-01-13,19.67,19.934,19.611,19.905,346394,0
2011-01-14,19.809,20.23,19.769,20.221,339776,0
2011-01-18,20.141,20.61,20.121,20.591,423369,0
2011-01-19,20.62,20.759,20.522,20.62,560225,0
2011-01-20,20.543,20.83,20.279,20.355,422925,0
2011-01-21,20.424,20.434,19.66,19.75,407772,0
2011-01-24,19.779,20.024,19.779,19.984,249055,0
2011-01-25,19.877,20.289,19.75,20.279,255686,0
2011-01-26,20.289,20.513,20.073,20.24,240260,0
2011-01-27,20.23,20.581,20.211,20.503,385285,0
2011-01-28,19.857,19.857,18.875,18.915,1483528,0
2011-01-31,19.002,19.481,18.804,18.834,473248,0
2011-02-01,18.895,19.541,18.885,19.375,488293,0
2011-02-02,19.385,19.611,19.121,19.18,685736,0
2011-02-03,19.14,19.639,18.942,19.53,372053,0
2011-02-04,19.641,19.7,19.346,19.591,241790,0
2011-02-07,19.601,19.885,19.521,19.66,427570,0
2011-02-08,19.66,19.66,19.375,19.473,325959,0
2011-02-09,19.375,19.74,19.258,19.404,278693,0
2011-02-10,19.334,19.798,19.297,19.472,230057,0
2011-02-11,19.5,20.394,19.403,19.953,317560,0
2011-02-14,19.984,20.083,19.631,19.75,318953,0
2011-02-15,19.73,20.014,19.423,19.984,320251,0
2011-02-16,22.572,23.507,22.222,23.4,3619153,0
2011-02-18,23.517,23.547,23.163,23.469,349480,0
2011-02-22,23.252,23.459,22.564,22.652,367388,0
2011-02-23,22.582,22.908,22.426,22.75,806409,0
2011-02-24,22.75,22.957,22.446,22.692,455337,0
2011-02-25,22.79,23.449,22.572,23.409,336846,0
2011-02-28,23.479,23.518,22.761,23.096,575101,0
2011-03-01,23.173,23.35,22.272,22.272,969644,0
2011-03-02,22.183,22.232,21.702,21.75,569306,0
2011-03-03,22.034,22.721,21.926,22.672,552231,0
2011-03-04,22.702,22.78,22.308,22.612,469501,0
2011-03-07,22.672,22.76,22.202,22.456,601336,0
2011-03-08,22.436,23.4,22.377,23.192,398870,0
2011-03-09,23.202,23.29,22.81,23.105,730151,0
2011-03-10,22.78,22.78,22.387,22.534,420144,0
2011-03-11,22.367,22.75,22.367,22.582,301363,0
2011-03-14,22.377,22.741,22.377,22.572,608269,0
2011-03-15,21.642,22.712,21.386,22.592,699042,0
2011-03-16,22.475,23.212,22.338,23.026,721080,0
2011-03-17,23.45,23.979,22.909,23.391,864730,0
2011-03-18,23.664,23.704,23.105,23.4,2408573,0
2011-03-21,23.722,24.666,23.564,24.429,533281,0
2011-03-22,24.409,24.488,23.3,23.34,471809,0
2011-03-23,23.35,23.821,23.036,23.634,311868,0
2011-03-24,23.791,23.918,23.36,23.751,641552,0
2011-03-25,23.938,24.057,23.731,23.801,556560,0
2011-03-28,23.849,24.096,23.761,23.869,299850,0
2011-03-29,23.987,24.919,23.741,24.773,497835,0
2011-03-30,24.851,25.048,24.528,24.704,834475,0
2011-03-31,24.695,25.028,24.615,24.89,608201,0
2011-04-01,25.068,25.302,24.988,25.127,568268,0
2011-04-04,25.117,25.312,25.038,25.292,307958,0
2011-04-05,25.272,25.666,25.048,25.578,393025,0
2011-04-06,25.686,25.813,24.978,25.705,325394,0
2011-04-07,25.617,25.686,25.018,25.617,420574,0
2011-04-08,25.715,25.959,25.52,25.774,241827,0
2011-04-11,25.774,25.793,25.451,25.617,281850,0
2011-04-12,25.522,25.679,25.099,25.176,235241,0
2011-04-13,25.272,25.47,24.646,25.381,277300,0
2011-04-14,25.204,25.243,24.744,24.998,360466,0
2011-04-15,25.117,25.695,25.068,25.52,333580,0
2011-04-18,25.156,25.156,24.556,24.851,414847,0
2011-04-19,24.851,24.949,24.488,24.783,327423,0
2011-04-20,25.184,25.262,24.929,25.127,272296,0
2011-04-21,25.312,25.598,25.156,25.53,186764,0
2011-04-25,25.391,25.617,25.224,25.47,403450,0
2011-04-26,26.717,28.443,26.412,28.385,2136293,0
2011-04-27,28.423,28.491,27.935,28.481,728594,0
2011-04-28,28.463,28.746,28.278,28.404,677340,0
2011-04-29,28.448,28.684,28.028,28.263,656520,0
2011-05-02,28.57,28.648,28.111,28.13,669376,0
2011-05-03,28.085,28.515,28.085,28.133,300598,0
2011-05-04,28.072,28.346,27.323,27.411,847707,0
2011-05-05,27.161,27.454,26.955,27.197,986009,0
2011-05-06,27.667,28.052,26.884,26.923,755110,0
2011-05-09,26.982,27.461,26.884,27.351,958703,0
2011-05-10,27.391,27.48,27.273,27.431,590413,0
2011-05-11,27.296,27.454,26.69,26.807,733732,0
2011-05-12,26.727,27.529,26.649,27.441,715358,0
2011-05-13,27.394,27.464,27.025,27.084,243697,0
2011-05-16,26.884,26.952,26.52,26.53,294847,0
2011-05-17,26.395,26.867,26.305,26.759,268137,0
2011-05-18,26.687,27.12,26.402,27.091,358615,0
2011-05-19,27.186,27.205,26.727,26.962,398082,0
2011-05-20,26.749,27.094,26.573,26.69,404945,0
2011-05-23,26.235,26.874,26.205,26.667,602738,0
2011-05-24,26.71,26.817,26.345,26.365,388209,0
2011-05-25,26.315,26.788,26.256,26.601,314388,0
2011-05-26,26.573,26.945,26.483,26.837,376690,0
2011-05-27,26.897,27.483,26.807,27.256,321923,0
2011-05-31,27.476,27.684,27.154,27.684,567795,0
2011-06-01,27.67,27.899,27.492,27.532,769086,0
2011-06-02,27.572,27.74,26.965,27.404,728277,0
2011-06-03,27.015,27.483,26.887,27.104,615009,0
2011-06-06,26.985,27.005,26.454,26.651,546291,0
2011-06-07,26.769,27.113,26.631,26.857,567176,0
2011-06-08,26.493,26.573,25.089,25.099,1261069,0
2011-06-09,25.129,25.532,24.657,25.294,760915,0
2011-06-10,25.206,25.235,24.341,24.883,546354,0
2011-06-13,24.901,25.099,24.697,24.853,417557,0
2011-06-14,25.186,25.453,24.911,25.206,458962,0
2011-06-15,24.921,25.522,24.921,25.235,547310,0
2011-06-16,25.188,25.553,25.002,25.188,374151,0
2011-06-17,25.373,25.923,25.324,25.532,548565,0
2011-06-20,25.453,25.875,25.364,25.856,515218,0
2011-06-21,25.952,26.641,25.923,26.335,278515,0
2011-06-22,26.315,27.296,26.187,27.064,517981,0
2011-06-23,26.759,27.064,26.187,26.788,584669,0
2011-06-24,26.857,27.035,26.167,26.513,652088,0
2011-06-27,26.493,27.005,26.415,26.827,392093,0
2011-06-28,26.897,27.68,26.837,27.522,484350,0
2011-06-29,27.73,27.977,27.454,27.66,416006,0
2011-06-30,27.731,27.9,27.671,27.751,333501,0
2011-07-01,27.859,28.622,27.789,28.291,339989,0
2011-07-05,28.369,28.533,28.193,28.252,433945,0
2011-07-06,28.334,28.626,28.217,28.285,534962,0
2011-07-07,28.446,28.701,28.32,28.603,591981,0
2011-07-08,28.281,28.809,28.281,28.632,413002,0
2011-07-11,28.311,28.613,27.71,27.809,298182,0
2011-07-12,27.77,28.035,27.502,27.542,343775,0
2011-07-13,27.69,27.919,27.374,27.374,298674,0
2011-07-14,27.532,28.075,27.054,27.17,499822,0
2011-07-15,27.326,27.335,26.788,27.064,228505,0
2011-07-18,26.995,27.142,26.109,26.246,442735,0
2011-07-19,26.506,27.116,26.398,26.526,517285,0
2011-07-20,26.553,26.621,25.98,26.355,653978,0
2011-07-21,26.454,26.965,25.971,26.069,472188,0
2011-07-22,26.177,26.345,25.55,25.736,830592,0
2011-07-25,25.403,26.118,25.314,25.58,928717,0
2011-07-26,25.563,26.713,24.973,25.178,927334,0
2011-07-27,25.129,25.264,24.608,25.04,717888,0
2011-07-28,25.112,25.386,24.777,24.845,589175,0
2011-07-29,24.546,25.244,24.241,24.753,460431,0
2011-08-01,25.05,25.05,24.381,24.784,684807,0
2011-08-02,24.66,25.072,23.931,23.951,460568,0
2011-08-03,23.989,24.215,23.489,24.019,758912,0
2011-08-04,23.647,23.951,23.303,23.333,817748,0
2011-08-05,23.605,23.812,22.702,23.281,690745,0
2011-08-08,22.457,23.096,21.77,22.203,1287304,0
2011-08-09,22.633,23.635,21.898,23.605,953874,0
2011-08-10,22.889,23.45,22.417,22.417,1023003,0
2011-08-11,22.467,24.254,22.074,23.871,586815,0
2011-08-12,24.129,25.631,23.539,25.386,1223081,0
2011-08-15,25.502,25.61,24.843,25.453,668337,0
2011-08-16,25.129,25.139,24.677,24.716,1104183,0
2011-08-17,24.875,25.042,23.657,23.784,936040,0
2011-08-18,23.273,23.362,22.772,23.018,904621,0
2011-08-19,22.654,23.734,22.584,23.048,522084,0
2011-08-22,23.637,24.423,23.432,24.187,921090,0
2011-08-23,24.334,25.042,24.01,24.963,535332,0
2011-08-24,24.865,25.71,24.698,25.022,781851,0
2011-08-25,25.178,25.484,24.826,24.903,585908,0
2011-08-26,24.796,25.651,24.62,25.612,365998,0
2011-08-29,25.818,26.486,25.818,26.358,262404,0
2011-08-30,26.19,26.516,25.69,26.16,527022,0
2011-08-31,25.884,26.454,25.667,26.167,534542,0
2011-09-01,26.102,26.418,25.622,25.631,534554,0
2011-09-02,25.402,25.765,24.615,24.978,418516,0
2011-09-06,24.159,25.356,24.109,25.122,685354,0
2011-09-07,25.573,26.18,25.416,26.18,351542,0
2011-09-08,26.092,26.358,25.72,25.868,430965,0
2011-09-09,25.543,25.945,25.102,25.406,316121,0
2011-09-12,25.082,25.426,24.738,25.012,688005,0
2011-09-13,25.169,25.888,24.933,25.749,317464,0
2011-09-14,25.878,27.164,25.593,26.791,486487,0
2011-09-15,27.048,27.116,26.506,27.038,277714,0
2011-09-16,27.038,27.566,26.8,27.068,935505,0
2011-09-19,26.536,27.028,26.338,26.928,259647,0
2011-09-20,27.008,27.358,26.536,26.546,324814,0
2011-09-21,26.556,26.988,25.238,25.248,497442,0
2011-09-22,24.472,24.913,24.03,24.53,819601,0
2011-09-23,24.482,24.66,23.794,24.58,383950,0
2011-09-26,24.865,25.828,24.59,25.376,635669,0
2011-09-27,26.072,26.328,25.474,25.622,710802,0
2011-09-28,25.729,25.983,24.708,24.768,315295,0
2011-09-29,25.248,25.317,24.207,24.992,346241,0
2011-09-30,24.668,25.425,24.51,24.805,477767,0
2011-10-03,24.748,24.845,23.754,23.941,788495,0
2011-10-04,23.587,23.725,22.832,23.617,1386017,0
2011-10-05,23.754,24.482,23.607,24.06,972776,0
2011-10-06,24.01,24.943,23.961,24.796,452465,0
2011-10-07,25.102,25.593,24.855,25.112,474166,0
2011-10-10,25.612,26.16,25.514,25.993,192618,0
2011-10-11,25.769,26.111,25.671,25.993,268220,0
2011-10-12,26.16,26.92,25.612,26.644,394010,0
2011-10-13,26.388,26.614,25.935,26.428,321671,0
2011-10-14,26.762,27.008,26.644,26.978,243105,0
2011-10-17,26.713,26.82,26.102,26.269,308569,0
2011-10-18,26.348,27.23,25.983,26.988,347903,0
2011-10-19,26.968,27.428,26.723,26.84,327253,0
2011-10-20,26.84,27.25,26.21,27.135,431040,0
2011-10-21,27.506,27.971,27.192,27.763,339299,0
2011-10-24,27.971,28.587,27.496,27.833,757428,0
2011-10-25,24.744,26.039,24.124,25.884,957748,0
2011-10-26,26.249,26.249,25.593,26.052,607867,0
2011-10-27,26.92,27.873,26.753,27.098,514025,0
2011-10-28,27.116,27.358,26.131,26.476,765084,0
2011-10-31,26.082,26.636,25.799,26.289,474985,0
2011-11-01,25.362,25.54,24.948,25.272,724865,0
2011-11-02,25.661,26.318,25.307,25.631,376590,0
2011-11-03,26.029,26.523,25.5,26.325,305388,0
2011-11-04,26,26.375,25.765,26.315,228269,0
2011-11-07,26.023,26.18,24.56,24.728,761630,0
2011-11-08,24.894,25.267,24.708,24.913,881387,0
2011-11-09,24.428,24.851,24.27,24.536,512249,0
2011-11-10,24.585,24.791,24.418,24.556,450693,0
2011-11-11,24.811,25.282,24.605,24.763,391367,0
2011-11-14,24.67,24.973,24.521,24.66,503615,0
2011-11-15,24.54,24.845,24.423,24.55,519536,0
2011-11-16,24.343,24.786,24.294,24.393,359359,0
2011-11-17,24.393,24.845,23.991,24.119,506317,0
2011-11-18,24.329,24.497,23.877,24.309,315834,0
2011-11-21,23.906,24.183,23.612,24.035,368750,0
2011-11-22,23.926,24.064,23.544,23.966,401935,0
2011-11-23,23.651,23.886,23.494,23.642,226188,0
2011-11-25,23.524,23.916,23.524,23.651,178633,0
2011-11-28,24.183,24.359,23.711,23.956,461940,0
2011-11-29,24.005,24.418,23.986,24.193,382015,0
2011-11-30,25.616,25.844,24.751,25.834,736215,0
2011-12-01,25.755,26.108,25.422,25.559,361682,0
2011-12-02,25.903,26.394,25.725,26.275,356334,0
2011-12-05,26.621,26.621,26.216,26.365,310726,0
2011-12-06,26.325,26.67,26.157,26.454,304659,0
2011-12-07,26.245,26.72,25.931,26.444,250980,0
2011-12-08,26.197,26.582,26.039,26.226,357927,0
2011-12-09,26.245,27.055,26.108,26.71,268941,0
2011-12-12,26.454,26.7,26.078,26.7,305939,0
2011-12-13,26.797,26.897,25.312,25.422,353108,0
2011-12-14,25.224,25.5,24.791,24.821,564635,0
2011-12-15,25.107,26.01,24.968,25.745,583201,0
2011-12-16,25.931,26.325,25.549,25.755,984121,0
2011-12-19,25.951,26.078,25.362,25.462,452052,0
2011-12-20,26.058,26.444,25.894,26.236,498044,0
2011-12-21,26.197,26.216,25.735,26.118,325030,0
2011-12-22,26.265,26.68,26.177,26.572,336849,0
2011-12-23,26.7,26.877,26.641,26.68,112407,0
2011-12-27,26.592,26.847,26.543,26.74,152343,0
2011-12-28,26.68,26.75,26.108,26.157,184024,0
2011-12-29,26.255,26.887,26.187,26.807,199970,0
2011-12-30,26.769,26.877,26.226,26.226,215498,0
2012-01-03,26.769,26.907,26.01,26.177,223628,0
2012-01-04,26.147,26.483,26.058,26.216,389908,0
2012-01-05,26.078,26.285,25.677,26.128,536344,0
2012-01-06,26.157,26.355,25.618,25.658,401739,0
2012-01-09,25.755,26,25.342,25.412,571528,0
2012-01-10,25.667,26.039,25.648,25.855,403268,0
2012-01-11,25.696,26.048,25.48,25.559,612680,0
2012-01-12,25.618,25.745,25.422,25.54,475633,0
2012-01-13,25.352,25.471,24.468,24.536,589267,0
2012-01-17,24.697,24.785,24.176,24.48,380058,0
2012-01-18,24.487,25.224,24.183,25.097,507666,0
2012-01-19,25.137,25.696,24.821,25.204,939834,0
2012-01-20,25.244,25.432,24.928,24.988,1157121,0
2012-01-23,25.058,25.706,24.665,25.549,1147719,0
2012-01-24,25.452,26.177,25.156,26.147,681788,0
2012-01-25,26.118,27.257,26.058,27.17,845294,0
2012-01-26,27.247,27.296,26.887,27.113,500113,0
2012-01-27,26.975,27.691,26.74,27.523,516537,0
2012-01-30,27.218,27.801,27.132,27.641,766175,0
2012-01-31,27.518,27.607,25.984,26.161,1502867,0
2012-02-01,26.295,27.385,26.157,27.326,781348,0
2012-02-02,27.385,27.87,27.075,27.632,550828,0
2012-02-03,27.94,28.526,27.91,28.135,577734,0
2012-02-06,27.93,28.028,27.801,27.969,335483,0
2012-02-07,27.876,28.288,27.736,28.239,506881,0
2012-02-08,28.052,28.376,27.776,28.101,348523,0
2012-02-09,28.062,28.395,27.588,28.259,634388,0
2012-02-10,28.531,31.238,27.34,27.488,2671927,0
2012-02-13,27.94,28.694,27.493,27.632,954811,0
2012-02-14,27.622,27.86,27.533,27.85,420086,0
2012-02-15,27.876,27.984,27.528,27.736,471918,0
2012-02-16,27.781,28.458,27.711,28.312,532297,0
2012-02-17,28.405,28.424,27.925,27.954,364351,0
2012-02-21,27.998,28.086,27.306,27.513,472402,0
2012-02-22,27.528,27.706,27.213,27.498,478644,0
2012-02-23,27.558,27.558,27.099,27.331,465425,0
2012-02-24,27.4,27.528,26.96,26.99,651851,0
2012-02-27,26.764,27.41,26.507,27.223,580522,0
2012-02-28,27.301,27.558,27.165,27.4,542185,0
2012-02-29,27.494,27.623,26.867,27.464,645625,0
2012-03-01,27.488,27.558,26.871,27.04,625468,0
2012-03-02,27.03,27.03,26.24,26.319,797340,0
2012-03-05,26.359,26.714,26.024,26.062,739041,0
2012-03-06,25.839,26.082,25.356,25.425,758002,0
2012-03-07,25.524,25.553,25.169,25.346,523256,0
2012-03-08,25.465,25.809,25.218,25.563,861653,0
2012-03-09,25.642,26.171,25.642,25.859,982333,0
2012-03-12,25.907,25.955,25.69,25.749,775822,0
2012-03-13,25.839,26.161,25.573,26.132,568927,0
2012-03-14,26.062,26.201,25.612,25.769,362785,0
2012-03-15,25.729,26.053,25.465,25.935,380719,0
2012-03-16,25.955,26.082,25.514,25.769,1823957,0
2012-03-19,25.681,25.945,25.346,25.612,526734,0
2012-03-20,25.514,25.868,25.445,25.563,462079,0
2012-03-21,25.632,25.984,25.465,25.809,400678,0
2012-03-22,25.543,25.642,25.286,25.366,387011,0
2012-03-23,25.346,25.406,24.707,25.228,413230,0
2012-03-26,25.494,25.898,25.474,25.739,546323,0
2012-03-27,25.69,26.062,25.622,25.632,620052,0
2012-03-28,25.7,25.799,25.208,25.455,615712,0
2012-03-29,25.238,25.573,25.198,25.425,348186,0
2012-03-30,25.622,25.642,25.296,25.474,443682,0
2012-04-02,25.445,25.789,25.346,25.652,612565,0
2012-04-03,25.652,25.849,25.504,25.69,536164,0
2012-04-04,25.425,25.642,25.169,25.543,539989,0
2012-04-05,25.346,25.769,25.238,25.494,196733,0
2012-04-09,25.131,25.247,25.022,25.159,317178,0
2012-04-10,25.101,25.101,24.412,24.48,671057,0
2012-04-11,24.727,24.785,24.432,24.589,415252,0
2012-04-12,24.559,25.091,24.49,24.883,319940,0
2012-04-13,24.776,24.874,24.461,24.5,310146,0
2012-04-16,24.629,24.629,24.166,24.422,334485,0
2012-04-17,24.593,25.371,24.573,25.311,418527,0
2012-04-18,25.188,25.366,25.002,25.238,461066,0
2012-04-19,25.266,25.484,24.707,24.825,567736,0
2012-04-20,24.962,25.455,24.952,25.141,474620,0
2012-04-23,24.952,25.131,24.599,24.845,534937,0
2012-04-24,24.922,25.022,24.47,24.47,516825,0
2012-04-25,24.727,25.266,24.569,25.022,340078,0
2012-04-26,24.942,25.974,24.942,25.935,674723,0
2012-04-27,27.816,27.816,25.965,27.44,883890,0
2012-04-30,27.478,27.518,26.626,26.724,361862,0
2012-05-01,26.66,27.366,26.424,26.927,484897,0
2012-05-02,26.784,27.468,26.754,27.165,591951,0
2012-05-03,27.075,27.228,26.582,26.71,357884,0
2012-05-04,26.527,26.704,26.171,26.201,353676,0
2012-05-07,26.102,26.102,25.809,25.965,347815,0
2012-05-08,25.779,25.974,25.396,25.849,543476,0
2012-05-09,25.578,26.107,25.361,25.989,294125,0
2012-05-10,26.137,26.394,25.794,26.039,251894,0
2012-05-11,25.873,26.592,25.873,26.542,510589,0
2012-05-14,26.269,26.477,26.004,26.269,324276,0
2012-05-15,26.171,26.567,25.849,26.122,408771,0
2012-05-16,26.151,26.497,26.004,26.161,367897,0
2012-05-17,26.092,26.122,25.376,25.425,292043,0
2012-05-18,25.46,25.666,24.869,25.026,531478,0
2012-05-21,25.062,25.524,24.717,25.435,312713,0
2012-05-22,25.504,26.092,25.425,25.888,276864,0
2012-05-23,25.642,26.221,25.573,26.122,287079,0
2012-05-24,26.299,26.587,26.072,26.339,419997,0
2012-05-25,26.344,26.572,26.226,26.424,314532,0
2012-05-29,26.66,26.68,26.324,26.542,424981,0
2012-05-30,26.334,26.354,25.863,26.127,310581,0
2012-05-31,26.132,26.309,25.671,26.112,511695,0
2012-06-01,25.636,25.999,25.154,25.979,594603,0
2012-06-04,25.921,26.186,25.578,25.784,658911,0
2012-06-05,25.744,26.394,25.519,26.305,484830,0
2012-06-06,26.552,27.124,26.473,26.966,426506,0
2012-06-07,27.237,27.257,26.817,26.946,338693,0
2012-06-08,26.907,27.228,26.69,27.218,305986,0
2012-06-11,27.406,27.445,26.552,26.71,522693,0
2012-06-12,26.72,27.045,26.572,27.005,347040,0
2012-06-13,26.946,27.055,26.69,26.797,636749,0
2012-06-14,26.817,27.297,26.66,27.114,385562,0
2012-06-15,27.237,27.307,26.927,27.124,1193428,0
2012-06-18,26.966,27.376,26.827,27.237,349128,0
2012-06-19,27.277,27.593,27.124,27.376,368674,0
2012-06-20,27.317,27.416,26.907,27.198,376009,0
2012-06-21,27.218,27.228,26.424,26.542,359521,0
2012-06-22,26.582,27.095,26.513,26.877,404344,0
2012-06-25,26.621,26.807,26.354,26.592,284211,0
2012-06-26,26.592,26.877,26.434,26.503,830080,0
2012-06-27,26.562,26.611,26.314,26.483,251351,0
2012-06-28,26.344,26.779,26.245,26.779,412233,0
2012-06-29,27.153,28.136,27.153,27.862,633505,0
2012-07-02,27.822,28.078,27.504,28.078,576448,0
2012-07-03,28.068,28.116,27.872,28.078,150973,0
2012-07-05,28.03,28.305,28.03,28.088,294588,0
2012-07-06,27.812,27.882,27.464,27.682,218517,0
2012-07-09,27.603,27.702,27.218,27.702,177103,0
2012-07-10,27.852,28.03,27.524,27.712,196129,0
2012-07-11,27.574,27.882,27.287,27.613,348001,0
2012-07-12,27.366,27.782,27.277,27.643,345600,0
2012-07-13,27.663,28.43,27.663,28.372,348817,0
2012-07-16,28.314,28.489,27.862,28.45,326590,0
2012-07-17,28.519,28.734,28.382,28.626,331141,0
2012-07-18,28.519,29.071,28.519,29.031,328048,0
2012-07-19,29.11,29.512,28.764,29.337,516672,0
2012-07-20,29.14,29.2,28.45,28.646,473231,0
2012-07-23,28.314,28.696,28.146,28.362,332835,0
2012-07-24,28.528,28.734,27.98,28.676,469551,0
2012-07-25,29.2,29.2,28.146,28.597,373709,0
2012-07-26,28.893,29.14,28.519,29.051,287697,0
2012-07-27,29.081,29.919,28.873,29.879,490566,0
2012-07-30,29.809,29.809,28.715,29.012,437577,0
2012-07-31,28.893,29.1,28.715,28.863,365742,0
2012-08-01,28.943,29.002,28.43,28.617,265592,0
2012-08-02,28.323,28.833,28.097,28.519,236447,0
2012-08-03,28.982,29.493,28.943,29.229,211572,0
2012-08-06,29.337,29.61,29.239,29.417,378311,0
2012-08-07,29.61,30.182,29.473,30.134,458401,0
2012-08-08,30.085,30.793,29.65,30.665,469285,0
2012-08-09,30.704,30.704,29.561,29.64,424002,0
2012-08-10,29.512,29.531,28.567,28.646,617105,0
2012-08-13,28.646,29.307,28.528,29.061,674070,0
2012-08-14,29.249,29.63,29.051,29.2,417874,0
2012-08-15,29.15,29.427,28.923,29.17,279428,0
2012-08-16,29.13,29.397,28.863,29.229,304559,0
2012-08-17,29.317,29.699,29.041,29.62,292654,0
2012-08-20,29.561,29.581,29.11,29.377,255295,0
2012-08-21,29.447,29.709,29.317,29.473,191494,0
2012-08-22,29.452,29.675,29.234,29.516,268032,0
2012-08-23,29.377,29.531,29.081,29.367,619092,0
2012-08-24,29.287,29.464,29.17,29.417,343514,0
2012-08-27,29.473,29.473,29.11,29.19,263210,0
2012-08-28,29.12,29.377,28.833,29.2,324781,0
2012-08-29,29.249,29.464,29.16,29.357,298808,0
2012-08-30,29.224,29.422,29.046,29.125,262658,0
2012-08-31,29.224,29.498,29.086,29.412,287165,0
2012-09-04,29.382,29.983,28.976,29.894,279592,0
2012-09-05,29.993,30.138,29.546,29.665,508238,0
2012-09-06,29.874,30.523,29.874,30.375,594245,0
2012-09-07,30.424,30.71,30.188,30.188,371842,0
2012-09-10,30.148,30.247,29.615,29.675,432845,0
2012-09-11,29.576,29.655,28.523,28.602,662524,0
2012-09-12,28.592,28.701,27.696,27.826,718622,0
2012-09-13,27.716,28.131,26.949,27.974,710162,0
2012-09-14,28.181,28.523,28.014,28.239,594158,0
2012-09-17,28.131,28.211,27.696,28.004,590390,0
2012-09-18,28.024,28.111,27.637,27.954,775978,0
2012-09-19,27.974,28.818,27.846,27.926,752018,0
2012-09-20,27.846,27.994,27.4,27.954,881943,0
2012-09-21,27.964,28.201,27.746,27.954,1461193,0
2012-09-24,27.766,27.974,27.617,27.756,235128,0
2012-09-25,27.935,27.954,27.34,27.43,359888,0
2012-09-26,27.42,27.548,27.089,27.41,462549,0
2012-09-27,27.459,27.736,27.193,27.667,523402,0
2012-09-28,27.508,27.578,27.222,27.38,450887,0
2012-10-01,27.439,27.439,26.753,27.069,369485,0
2012-10-02,27.212,27.291,27.019,27.271,359979,0
2012-10-03,27.321,27.42,26.921,26.999,538038,0
2012-10-04,27.049,27.478,26.921,27.37,434253,0
2012-10-05,27.568,27.806,27.261,27.271,486824,0
2012-10-08,27.212,27.37,27.118,27.251,158063,0
2012-10-09,27.241,27.261,26.693,26.921,225490,0
2012-10-10,26.939,27.039,26.683,26.753,186863,0
2012-10-11,26.959,26.969,26.576,26.645,474183,0
2012-10-12,26.654,26.773,26.526,26.605,179677,0
2012-10-15,26.635,26.921,26.407,26.811,248389,0
2012-10-16,26.792,27.241,26.763,27.049,336747,0
2012-10-17,27.156,27.627,27.127,27.588,614684,0
2012-10-18,27.578,27.588,27.137,27.291,322771,0
2012-10-19,27.281,27.281,26.969,27.079,364504,0
2012-10-22,26.979,26.979,26.169,26.466,326683,0
2012-10-23,26.022,26.713,25.827,26.566,394302,0
2012-10-24,26.625,26.792,26.318,26.476,394306,0
2012-10-25,26.625,26.713,25.924,26.111,486072,0
2012-10-26,26.388,29.774,26.388,29.685,1853209,0
2012-10-31,29.655,30.365,29.342,30.355,457655,0
2012-11-01,30.365,32.028,30.365,31.479,895913,0
2012-11-02,31.656,31.705,30.788,30.926,661746,0
2012-11-05,30.867,31.143,30.237,30.315,562211,0
2012-11-06,30.561,30.571,29.605,29.675,1004498,0
2012-11-07,29.655,30.081,29.214,29.546,934521,0
2012-11-08,29.635,29.834,29.234,29.516,505670,0
2012-11-09,29.47,29.586,29.006,29.282,368318,0
2012-11-12,29.322,29.576,29.135,29.234,338509,0
2012-11-13,29.195,29.516,28.768,28.958,456315,0
2012-11-14,29.105,29.105,28.239,28.309,489956,0
2012-11-15,28.357,28.435,28.024,28.171,361603,0
2012-11-16,28.249,28.445,27.916,28.367,342779,0
2012-11-19,28.592,29.422,28.377,28.858,349646,0
2012-11-20,28.948,29.026,28.671,28.966,511072,0
2012-11-21,28.976,29.273,28.357,28.503,559968,0
2012-11-23,28.738,29.056,28.641,28.808,110598,0
2012-11-26,28.729,28.888,28.131,28.328,309366,0
2012-11-27,28.279,28.523,27.866,28.229,521946,0
2012-11-28,28.239,28.562,27.746,28.513,370943,0
2012-11-29,28.708,28.795,28.187,28.413,338300,0
2012-11-30,28.48,28.5,28.059,28.276,422042,0
2012-12-03,28.306,28.52,28.118,28.335,586185,0
2012-12-04,28.177,28.845,28.001,28.708,328226,0
2012-12-05,28.746,28.845,28.296,28.559,376893,0
2012-12-06,28.539,28.658,28.021,28.393,349737,0
2012-12-07,28.422,28.539,28.079,28.128,179902,0
2012-12-10,28.079,28.286,27.991,28.187,548015,0
2012-12-11,28.286,28.52,27.783,27.793,473406,0
2012-12-12,27.902,28.069,27.534,27.842,954355,0
2012-12-13,27.783,28.384,27.406,27.465,676201,0
2012-12-14,27.475,27.693,27.045,27.095,429375,0
2012-12-17,27.124,27.703,27.055,27.673,534250,0
2012-12-18,27.703,28.021,27.574,27.961,452618,0
2012-12-19,27.932,28.384,27.832,27.981,420880,0
2012-12-20,28.031,28.246,27.465,27.912,584914,0
2012-12-21,24.245,27.723,24.245,27.544,1871395,0
2012-12-24,27.544,27.733,27.416,27.554,191819,0
2012-12-26,27.574,27.633,26.955,27.005,242083,0
2012-12-27,27.065,27.133,26.699,26.965,271388,0
2012-12-28,26.797,27.287,26.699,27.238,326221,0
2012-12-31,27.181,27.902,27.045,27.862,294396,0
2013-01-02,28.296,28.354,27.882,28.276,470527,0
2013-01-03,28.266,28.815,28.187,28.354,427308,0
2013-01-04,28.393,28.855,28.296,28.678,255191,0
2013-01-07,28.52,28.698,28.109,28.315,226832,0
2013-01-08,28.266,28.432,28.059,28.364,332889,0
2013-01-09,28.462,28.915,28.364,28.795,462449,0
2013-01-10,28.885,28.905,28.306,28.49,192833,0
2013-01-11,28.52,28.678,28.069,28.599,337150,0
2013-01-14,28.559,29.054,28.559,28.915,286731,0
2013-01-15,28.756,29.409,28.678,29.231,321483,0
2013-01-16,29.162,29.476,29.004,29.152,235163,0
2013-01-17,29.211,29.792,29.202,29.633,546330,0
2013-01-18,29.643,29.752,29.476,29.672,276317,0
2013-01-22,29.652,30.088,29.524,30,209761,0
2013-01-23,30.02,30.146,29.832,29.842,197933,0
2013-01-24,29.862,30.442,29.802,30.146,277253,0
2013-01-25,30.186,30.245,29.459,29.812,322994,0
2013-01-28,29.762,29.782,29.28,29.429,381235,0
2013-01-29,29.182,29.409,28.955,29.3,599646,0
2013-01-30,29.29,29.409,28.945,29.192,385295,0
2013-01-31,29.3,29.772,29.132,29.211,408171,0
2013-02-01,29.369,29.564,29.152,29.389,360986,0
2013-02-04,29.261,29.544,29.112,29.28,228838,0
2013-02-05,29.459,29.554,29.083,29.389,333761,0
2013-02-06,29.35,29.476,29.192,29.409,340376,0
2013-02-07,29.063,29.31,28.217,29.231,585671,0
2013-02-08,29.054,29.792,28.157,29.564,392964,0
2013-02-11,29.564,29.742,29.231,29.467,383645,0
2013-02-12,29.544,30,29.419,29.802,330356,0
2013-02-13,29.822,29.952,29.044,29.202,446513,0
2013-02-14,29.142,29.221,28.765,28.765,403848,0
2013-02-15,28.835,28.915,28.579,28.825,553930,0
2013-02-19,28.955,29.211,28.915,29.122,312991,0
2013-02-20,29.162,29.33,28.393,28.452,421482,0
2013-02-21,28.393,28.393,27.426,27.574,727871,0
2013-02-22,27.703,27.713,27.346,27.584,422524,0
2013-02-25,27.763,27.842,27.124,27.124,447505,0
2013-02-26,27.277,27.495,26.887,26.965,787160,0
2013-02-27,26.965,27.643,26.965,27.366,236154,0
2013-02-28,27.287,27.505,26.867,26.887,424774,0
2013-03-01,26.864,27.092,26.42,27.002,667117,0
2013-03-04,26.992,27.532,26.992,27.334,456400,0
2013-03-05,27.433,27.979,27.383,27.433,355260,0
2013-03-06,27.532,27.88,27.532,27.75,383686,0
2013-03-07,27.73,27.94,27.472,27.73,365395,0
2013-03-08,27.89,28.284,27.482,28.264,389021,0
2013-03-11,28.145,28.42,28.096,28.185,337338,0
2013-03-12,28.224,28.264,27.87,27.91,394160,0
2013-03-13,27.91,28.205,27.8,27.9,234834,0
2013-03-14,28.076,28.372,27.989,28.047,292745,0
2013-03-15,27.979,28.106,27.84,27.949,851623,0
2013-03-18,27.68,28.165,27.611,28.125,346609,0
2013-03-19,28.254,28.353,27.89,28.145,343427,0
2013-03-20,28.294,28.587,28.294,28.46,299941,0
2013-03-21,28.254,28.372,27.76,27.949,324510,0
2013-03-22,28.047,28.215,27.94,27.999,294149,0
2013-03-25,28.106,28.274,28.009,28.135,267946,0
2013-03-26,28.215,28.42,28.125,28.234,183567,0
2013-03-27,28.096,28.527,28.057,28.234,423780,0
2013-03-28,28.244,28.401,28.175,28.274,278971,0
2013-04-01,28.304,28.304,27.671,27.91,235801,0
2013-04-02,27.93,28.019,27.363,27.492,331583,0
2013-04-03,27.472,27.522,26.539,26.804,382125,0
2013-04-04,26.844,27.13,26.617,27.121,201996,0
2013-04-05,26.786,27.285,26.549,27.265,594255,0
2013-04-08,27.305,27.79,27.255,27.79,206199,0
2013-04-09,27.86,28.304,27.81,28.115,505505,0
2013-04-10,28.205,28.587,28.009,28.488,709668,0
2013-04-11,28.527,28.943,28.353,28.469,518644,0
2013-04-12,28.391,28.715,28.254,28.343,393852,0
2013-04-15,28.205,28.313,27.572,27.641,406122,0
2013-04-16,27.83,27.9,27.542,27.89,368853,0
2013-04-17,27.75,28.029,27.512,27.651,652419,0
2013-04-18,27.631,27.68,27.343,27.502,485821,0
2013-04-19,27.641,28.43,27.552,28.125,432436,0
2013-04-22,27.89,28.195,27.631,27.949,275050,0
2013-04-23,27.591,27.88,27.285,27.572,996370,0
2013-04-24,27.582,27.77,27.216,27.275,383483,0
2013-04-25,27.275,28.304,27.178,28.215,957942,0
2013-04-26,27.159,28.145,26.874,27.84,1032459,0
2013-04-29,27.969,28.155,27.621,27.89,860215,0
2013-04-30,27.9,28.313,27.77,28.304,636417,0
2013-05-01,28.215,28.304,27.671,27.82,538369,0
2013-05-02,27.979,28.353,27.73,27.89,700870,0
2013-05-03,28.106,28.488,28.047,28.106,673450,0
2013-05-06,28.185,28.597,28.106,28.42,552222,0
2013-05-07,28.45,29.111,28.42,28.774,457524,0
2013-05-08,28.823,28.923,28.274,28.274,792207,0
2013-05-09,28.274,28.557,28.086,28.224,707972,0
2013-05-10,28.294,28.587,28.234,28.343,295479,0
2013-05-13,28.254,28.353,27.88,28.029,484266,0
2013-05-14,28.037,28.577,28.009,28.537,460096,0
2013-05-15,28.518,29.002,28.304,28.863,523678,0
2013-05-16,28.883,28.913,28.106,28.244,354750,0
2013-05-17,28.274,28.45,28.135,28.313,340645,0
2013-05-20,28.274,28.636,28.264,28.498,398364,0
2013-05-21,28.567,28.666,28.362,28.382,312548,0
2013-05-22,28.353,28.656,27.77,27.92,562323,0
2013-05-23,27.601,27.92,27.482,27.75,610240,0
2013-05-24,27.572,27.86,27.482,27.68,254121,0
2013-05-28,27.88,28.391,27.68,27.85,801817,0
2013-05-29,27.77,27.82,27.226,27.631,506566,0
2013-05-30,27.7,27.8,27.502,27.69,386892,0
2013-05-31,27.625,28.111,27.605,27.695,424657,0
2013-06-03,27.76,27.959,27.245,27.423,347281,0
2013-06-04,27.41,27.618,26.939,27.213,324858,0
2013-06-05,27.147,27.469,27.059,27.194,493541,0
2013-06-06,27.184,27.301,26.91,27.301,481422,0
2013-06-07,27.469,27.559,27.127,27.46,391497,0
2013-06-10,27.499,27.797,27.41,27.569,469582,0
2013-06-11,27.37,27.648,27.156,27.36,374034,0
2013-06-12,27.519,27.668,26.999,27.194,546834,0
2013-06-13,27.156,27.877,27.108,27.797,373255,0
2013-06-14,27.817,27.996,27.688,27.867,277457,0
2013-06-17,28.153,28.466,28.064,28.447,602001,0
2013-06-18,28.447,28.831,28.222,28.723,283946,0
2013-06-19,28.733,28.911,27.996,28.064,254382,0
2013-06-20,27.817,27.917,27.38,27.787,456131,0
2013-06-21,27.887,28.133,27.35,27.837,844994,0
2013-06-24,27.618,27.648,27.118,27.311,451486,0
2013-06-25,27.489,27.668,27.156,27.175,356626,0
2013-06-26,27.42,27.797,27.38,27.598,531539,0
2013-06-27,27.718,27.917,27.648,27.857,342666,0
2013-06-28,27.758,28.035,27.598,27.628,705997,0
2013-07-01,27.768,28.369,27.768,28.026,459841,0
2013-07-02,27.986,28.252,27.509,27.589,450389,0
2013-07-03,27.43,27.927,27.42,27.847,300187,0
2013-07-05,28.084,28.133,27.36,27.897,222790,0
2013-07-08,28.026,28.104,27.628,27.787,416391,0
2013-07-09,27.837,28.654,27.837,28.575,381542,0
2013-07-10,28.575,28.742,28.359,28.624,261357,0
2013-07-11,28.921,29.306,28.921,29.179,565291,0
2013-07-12,29.099,29.65,29.099,29.286,377505,0
2013-07-15,29.267,29.531,28.585,28.634,428123,0
2013-07-16,28.684,28.781,28.35,28.427,275323,0
2013-07-17,28.506,28.506,28.054,28.281,445422,0
2013-07-18,28.291,28.605,28.074,28.408,341985,0
2013-07-19,28.311,28.427,28.074,28.183,427387,0
2013-07-22,28.183,28.516,28.044,28.301,498607,0
2013-07-23,28.271,28.931,28.271,28.861,633263,0
2013-07-24,28.96,29.149,28.525,28.595,772743,0
2013-07-25,28.398,28.684,27.787,28.133,685164,0
2013-07-26,27.907,27.907,27.608,27.797,435145,0
2013-07-29,27.688,27.966,27.628,27.698,408083,0
2013-07-30,27.817,28.006,27.559,27.768,358226,0
2013-07-31,27.797,28.35,27.688,28.271,310493,0
2013-08-01,28.398,28.941,28.281,28.525,659223,0
2013-08-02,28.437,28.891,28.311,28.545,219059,0
2013-08-05,28.506,28.605,28.34,28.565,333607,0
2013-08-06,28.496,28.506,27.966,28.183,245775,0
2013-08-07,28.084,28.113,27.589,27.748,334908,0
2013-08-08,27.937,28.026,27.698,27.887,223996,0
2013-08-09,27.797,27.966,27.519,27.698,213923,0
2013-08-12,27.658,28.026,27.618,27.996,237990,0
2013-08-13,27.927,27.966,27.569,27.678,411895,0
2013-08-14,27.738,27.847,27.36,27.539,253489,0
2013-08-15,27.311,27.331,26.999,27.127,686654,0
2013-08-16,27.039,27.34,26.939,27.156,523272,0
2013-08-19,27.118,27.282,26.89,27.165,590325,0
2013-08-20,27.223,27.698,27.223,27.608,384763,0
2013-08-21,27.519,27.718,27.34,27.43,751587,0
2013-08-22,27.489,27.618,27.41,27.46,414217,0
2013-08-23,27.479,27.618,27.291,27.529,737910,0
2013-08-26,27.618,27.937,27.499,27.688,445108,0
2013-08-27,27.43,27.748,27.43,27.589,626213,0
2013-08-28,27.589,27.897,27.589,27.688,368336,0
2013-08-29,27.615,27.785,27.278,27.476,188555,0
2013-08-30,27.496,27.496,26.679,26.719,504114,0
2013-09-03,26.956,27.181,26.085,26.442,1000920,0
2013-09-04,26.403,26.788,26.313,26.689,759578,0
2013-09-05,26.63,26.827,26.561,26.581,505183,0
2013-09-06,26.6,26.779,26.234,26.333,600771,0
2013-09-09,26.343,26.709,26.263,26.551,578147,0
2013-09-10,26.64,26.749,26.432,26.719,420495,0
2013-09-11,26.739,26.769,26.561,26.719,474103,0
2013-09-12,26.65,26.936,26.61,26.779,376846,0
2013-09-13,26.887,27.006,26.659,26.729,299745,0
2013-09-16,26.966,27.036,26.432,26.462,466792,0
2013-09-17,26.521,27.181,26.363,27.181,419593,0
2013-09-18,27.181,27.298,26.452,27.171,473651,0
2013-09-19,27.268,27.993,27.268,27.914,798367,0
2013-09-20,27.924,28.003,27.086,27.096,1647161,0
2013-09-23,26.699,26.759,26.343,26.551,895895,0
2013-09-24,26.491,26.807,26.303,26.65,691655,0
2013-09-25,26.6,27.026,26.531,26.927,437556,0
2013-09-26,26.917,27.268,26.917,27.238,287189,0
2013-09-27,27.115,27.328,27.096,27.238,313691,0
2013-09-30,27.153,27.357,26.986,27.337,541176,0
2013-10-01,27.258,27.655,27.209,27.298,680432,0
2013-10-02,27.258,27.377,27.076,27.357,511728,0
2013-10-03,27.357,27.506,27.143,27.298,585046,0
2013-10-04,26.393,27.397,25.86,27.387,9346276,0
2013-10-07,27.036,27.258,26.887,27.229,949926,0
2013-10-08,27.106,27.238,26.847,27.209,1107788,0
2013-10-09,27.19,27.278,26.907,27.006,1438426,0
2013-10-10,27.19,27.486,27.076,27.377,397695,0
2013-10-11,27.288,27.815,27.248,27.795,507844,0
2013-10-14,27.685,28.21,27.595,28.061,420753,0
2013-10-15,27.963,28.111,27.755,27.993,543409,0
2013-10-16,28.081,28.299,27.864,28.269,691841,0
2013-10-17,28.13,28.367,28.101,28.309,425058,0
2013-10-18,28.279,28.474,28.051,28.279,539480,0
2013-10-21,28.279,28.387,27.745,27.924,611367,0
2013-10-22,27.834,28.691,27.834,28.621,816048,0
2013-10-23,28.621,29.058,28.416,28.769,1261991,0
2013-10-24,28.711,29.117,28.514,29.018,1040997,0
2013-10-25,28.13,28.514,27.506,27.983,1788732,0
2013-10-28,27.884,28.071,27.834,28.013,441645,0
2013-10-29,28.111,28.328,27.953,28.13,394044,0
2013-10-30,28.081,28.21,28.013,28.101,535216,0
2013-10-31,28.12,28.21,27.934,28.003,1019858,0
2013-11-01,27.983,28.111,27.625,28.013,461937,0
2013-11-04,28.101,28.552,28.071,28.542,575224,0
2013-11-05,28.416,28.532,28.229,28.425,424673,0
2013-11-06,28.524,28.621,28.309,28.338,714751,0
2013-11-07,28.524,28.859,28.328,28.739,970058,0
2013-11-08,28.739,29.107,28.552,29.098,702613,0
2013-11-11,29.028,29.117,28.701,29.078,656170,0
2013-11-12,28.988,29.579,28.988,29.519,759313,0
2013-11-13,29.364,29.818,29.364,29.718,490480,0
2013-11-14,29.758,29.858,29.589,29.758,1303804,0
2013-11-15,29.728,29.848,29.559,29.828,361361,0
2013-11-18,29.898,29.908,29.463,29.579,411580,0
2013-11-19,29.519,29.589,29.324,29.414,387413,0
2013-11-20,29.424,29.708,29.216,29.334,303990,0
2013-11-21,29.414,29.529,29.018,29.167,2288048,0
2013-11-22,29.048,29.207,28.445,28.631,854719,0
2013-11-25,28.671,28.859,28.572,28.72,510509,0
2013-11-26,28.711,28.879,28.592,28.779,344845,0
2013-11-27,28.82,28.82,28.25,28.367,463647,0
2013-11-29,28.387,28.387,28.111,28.289,213250,0
2013-12-02,28.289,28.377,27.865,27.905,608032,0
2013-12-03,27.805,28.211,27.675,28.201,589466,0
2013-12-04,28.533,28.603,28.131,28.367,796878,0
2013-12-05,28.24,28.682,28.24,28.563,585468,0
2013-12-06,28.82,29.029,28.514,28.563,838784,0
2013-12-09,28.622,28.81,28.573,28.613,684748,0
2013-12-10,28.543,28.75,28.435,28.494,693284,0
2013-12-11,28.553,28.593,28.111,28.201,620374,0
2013-12-12,28.201,28.259,27.994,28.23,484763,0
2013-12-13,28.259,28.445,28.111,28.328,484971,0
2013-12-16,28.435,28.721,28.318,28.387,698952,0
2013-12-17,28.435,28.613,28.151,28.593,820244,0
2013-12-18,28.533,28.613,27.825,28.435,1093724,0
2013-12-19,28.299,28.455,28.042,28.171,544794,0
2013-12-20,28.309,28.642,28.259,28.573,1171315,0
2013-12-23,28.662,29.049,28.603,28.979,336089,0
2013-12-24,29.039,29.396,29.039,29.118,164097,0
2013-12-26,29.208,29.446,29.049,29.059,405384,0
2013-12-27,29.198,29.316,28.89,29.019,659769,0
2013-12-30,29.049,29.198,28.91,28.979,431319,0
2013-12-31,28.979,29.148,28.811,29.039,464745,0
2014-01-02,29.069,29.531,28.712,29.089,875878,0
2014-01-03,29.098,29.416,29.059,29.188,471676,0
2014-01-06,29.188,29.336,28.82,29.059,841868,0
2014-01-07,29.049,29.188,28.593,28.702,872740,0
2014-01-08,28.712,29.267,28.533,29.098,945803,0
2014-01-09,29.089,29.217,28.464,28.494,919561,0
2014-01-10,28.573,28.721,28.034,28.613,988685,0
2014-01-13,26.679,27.025,26.422,26.669,2907099,0
2014-01-14,26.521,26.719,26.094,26.432,1499260,0
2014-01-15,26.432,26.561,26.124,26.362,1195246,0
2014-01-16,26.203,26.322,25.859,26.272,1523002,0
2014-01-17,26.223,26.531,26.143,26.521,1635926,0
2014-01-21,26.64,26.719,26.422,26.689,1244695,0
2014-01-22,26.749,27.005,26.669,26.995,784275,0
2014-01-23,26.916,27.209,26.807,27.005,1220188,0
2014-01-24,26.876,27.005,26.659,26.816,1331353,0
2014-01-27,26.807,27.209,26.719,26.876,1156151,0
2014-01-28,26.481,27.258,25.927,26.541,3173330,0
2014-01-29,26.442,26.659,26.372,26.491,1354742,0
2014-01-30,26.511,26.63,26.203,26.412,1971009,0
2014-01-31,26.223,26.64,26.025,26.561,1745410,0
2014-02-03,26.501,26.551,26.233,26.362,3495292,0
2014-02-04,26.501,26.63,26.252,26.581,2333347,0
2014-02-05,26.521,26.659,26.422,26.64,1684117,0
2014-02-06,26.64,26.965,26.591,26.719,1719906,0
2014-02-07,31.548,31.873,27.516,27.974,13618627,0
2014-02-10,27.905,28.9,27.715,28.88,3467354,0
2014-02-11,28.89,29.988,28.712,29.759,2785992,0
2014-02-12,29.849,30.077,29.66,29.819,1953663,0
2014-02-13,29.749,29.809,29.406,29.473,1289929,0
2014-02-14,29.416,29.61,29.227,29.512,776309,0
2014-02-18,29.581,29.64,29.267,29.406,823621,0
2014-02-19,29.336,29.493,29.138,29.148,675120,0
2014-02-20,29.208,29.406,28.979,29.336,574891,0
2014-02-21,29.306,29.939,29.158,29.919,564768,0
2014-02-24,29.998,30.233,29.919,30.203,931571,0
2014-02-25,30.243,30.52,30.115,30.302,1265588,0
2014-02-26,30.372,30.609,30.223,30.411,1978767,0
2014-02-27,30.461,30.599,30.332,30.421,595924,0
2014-02-28,30.363,30.55,30.313,30.373,1385514,0
2014-03-03,30.185,30.283,29.94,30.145,1098553,0
2014-03-04,30.373,30.402,29.83,29.95,1423471,0
2014-03-05,29.989,30.058,29.512,29.65,923743,0
2014-03-06,29.74,29.92,29.386,29.571,714455,0
2014-03-07,30.116,30.897,29.89,30.126,3081204,0
2014-03-10,30.029,30.897,30.029,30.817,1215365,0
2014-03-11,30.827,31.293,30.699,31.263,1173371,0
2014-03-12,31.134,31.213,30.956,31.084,837476,0
2014-03-13,31.065,31.708,31.045,31.708,1459357,0
2014-03-14,31.748,31.934,31.55,31.738,517283,0
2014-03-17,31.362,32.26,31.332,32.111,998253,0
2014-03-18,31.925,31.925,30.946,31.005,1024341,0
2014-03-19,31.035,31.094,30.283,30.471,646511,0
2014-03-20,30.393,30.501,30.195,30.323,635506,0
2014-03-21,30.442,31.283,30.442,31.134,1565129,0
2014-03-24,31.154,31.233,30.471,30.798,363242,0
2014-03-25,30.926,30.956,30.303,30.323,429238,0
2014-03-26,30.432,30.62,30.058,30.204,418968,0
2014-03-27,30.273,30.343,29.73,29.9,644361,0
2014-03-28,29.88,29.97,29.77,29.89,793811,0
2014-03-31,29.9,30.019,29.71,29.89,875648,0
2014-04-01,29.979,30.283,29.81,30.058,836731,0
2014-04-02,30.096,30.956,29.94,30.719,888489,0
2014-04-03,30.699,30.877,30.452,30.817,611091,0
2014-04-04,30.867,30.887,30.323,30.422,374311,0
2014-04-07,30.363,30.63,30.087,30.136,816883,0
2014-04-08,30.106,30.66,29.93,30.373,744571,0
2014-04-09,30.442,30.54,30.116,30.363,372966,0
2014-04-10,30.422,30.719,29.7,29.89,1175117,0
2014-04-11,29.77,30.087,29.521,29.88,695894,0
2014-04-14,30.078,30.185,29.92,30.116,413548,0
2014-04-15,28.367,29.521,27.624,28.91,3924856,0
2014-04-16,29.158,29.6,28.95,29.493,1025978,0
2014-04-17,29.503,29.76,28.16,29.069,1487992,0
2014-04-21,29.561,30.57,29.267,29.531,1580341,0
2014-04-22,29.69,29.94,29.64,29.78,1104345,0
2014-04-23,29.86,29.91,29.217,29.237,1103042,0
2014-04-24,29.227,29.63,28.91,29.541,1589273,0
2014-04-25,29.336,30.165,28.239,28.338,1936469,0
2014-04-28,28.396,29.217,28.289,28.93,1618448,0
2014-04-29,29.019,29.049,28.622,28.77,2648504,0
2014-04-30,28.81,29.237,28.672,29.128,833741,0
2014-05-01,29.198,29.426,29.039,29.247,1741290,0
2014-05-02,29.247,30.136,29.019,30.039,1306737,0
2014-05-05,30.029,30.481,29.551,29.94,1297016,0
2014-05-06,29.94,30.56,29.64,30.432,1755275,0
2014-05-07,30.53,31.233,30.244,31.124,1636859,0
2014-05-08,31.124,31.589,31.035,31.362,1099674,0
2014-05-09,31.362,31.895,31.134,31.797,834004,0
2014-05-12,32.378,33.455,32.299,32.917,2341886,0
2014-05-13,32.907,33.042,32.279,32.348,1078224,0
2014-05-14,32.368,32.527,32.022,32.101,857118,0
2014-05-15,32.052,32.052,31.392,31.845,1037524,0
2014-05-16,31.807,32.013,31.559,32.013,734350,0
2014-05-19,31.855,32.013,31.559,31.738,886535,0
2014-05-20,31.599,31.875,31.54,31.579,1009044,0
2014-05-21,31.708,32.151,31.589,32.071,924107,0
2014-05-22,32.21,32.497,31.974,32.477,534761,0
2014-05-23,32.497,32.777,32.319,32.547,731608,0
2014-05-27,32.617,32.767,32.408,32.527,462635,0
2014-05-28,32.487,32.657,32.161,32.26,397471,0
2014-05-29,32.329,32.487,32.022,32.467,353208,0
2014-05-30,32.438,32.597,32.398,32.458,790638,0
2014-06-02,32.547,32.687,32.329,32.597,465773,0
2014-06-03,32.528,33.102,32.488,33.062,607480,0
2014-06-04,33.016,33.476,32.967,33.397,665509,0
2014-06-05,33.457,33.676,33.2,33.566,491836,0
2014-06-06,33.636,34.015,33.636,33.865,563369,0
2014-06-09,34.034,34.377,34.005,34.279,759519,0
2014-06-10,34.23,34.347,34.113,34.289,543874,0
2014-06-11,34.279,34.367,34.053,34.26,417431,0
2014-06-12,34.21,34.309,33.805,33.835,467993,0
2014-06-13,33.835,33.935,33.506,33.776,358280,0
2014-06-16,33.726,34.151,33.526,34.093,447785,0
2014-06-17,34.034,34.347,33.785,34.015,581491,0
2014-06-18,34.043,34.564,33.875,34.504,563578,0
2014-06-19,34.554,34.973,34.367,34.904,520085,0
2014-06-20,34.963,35.022,34.319,34.674,741500,0
2014-06-23,34.624,35.061,34.465,34.904,397932,0
2014-06-24,34.894,35.238,34.714,34.734,314854,0
2014-06-25,34.774,35.042,34.664,34.963,322419,0
2014-06-26,34.953,34.953,34.446,34.714,252165,0
2014-06-27,34.664,35.337,34.367,35.219,1059005,0
2014-06-30,35.169,35.427,34.923,35.248,546711,0
2014-07-01,35.278,36.327,35.278,35.506,685439,0
2014-07-02,35.506,35.574,34.874,34.983,531338,0
2014-07-03,34.993,35.159,34.963,35.11,338603,0
2014-07-07,35.219,35.574,35.032,35.407,439001,0
2014-07-08,35.447,35.506,34.953,35.013,558171,0
2014-07-09,35.1,35.387,34.844,34.923,559470,0
2014-07-10,34.604,35.013,34.151,34.794,600096,0
2014-07-11,33.586,34.417,32.668,32.758,1094410,0
2014-07-14,33.112,33.327,32.928,33.161,447020,0
2014-07-15,31.055,32.043,29.729,30.008,2493552,0
2014-07-16,29.669,29.709,28.899,29.385,2005229,0
2014-07-17,29.385,29.425,28.988,29.236,881162,0
2014-07-18,29.276,29.375,29.078,29.256,493258,0
2014-07-21,28.929,29.098,28.039,28.148,954865,0
2014-07-22,28.188,28.68,28.188,28.492,617719,0
2014-07-23,28.522,28.879,28.423,28.759,501625,0
2014-07-24,28.69,29.246,28.591,29.216,796094,0
2014-07-25,28.355,29.207,28.178,28.346,686567,0
2014-07-28,28.198,28.385,27.932,27.981,864570,0
2014-07-29,27.981,28.227,27.543,27.632,948628,0
2014-07-30,27.782,27.832,27.295,27.315,714331,0
2014-07-31,27.168,27.216,25.99,26.089,1148093,0
2014-08-01,26.109,26.377,25.931,26.109,1545731,0
2014-08-04,26.277,26.625,26.129,26.367,978336,0
2014-08-05,26.208,26.397,25.507,25.537,814285,0
2014-08-06,25.428,25.864,25.278,25.487,1026764,0
2014-08-07,25.616,25.656,24.687,24.775,1129129,0
2014-08-08,24.922,25.122,24.478,25.012,1320304,0
2014-08-11,25.052,25.268,24.834,25.219,1097287,0
2014-08-12,25.122,25.556,25.022,25.517,1038213,0
2014-08-13,25.517,25.606,25.219,25.527,623758,0
2014-08-14,25.586,25.656,25.209,25.636,506827,0
2014-08-15,25.626,25.666,24.726,24.726,848550,0
2014-08-18,24.844,25.556,24.844,25.507,747242,0
2014-08-19,25.636,26.129,25.527,25.676,1108982,0
2014-08-20,25.666,25.804,25.132,25.298,562456,0
2014-08-21,25.368,25.418,24.962,25.189,644982,0
2014-08-22,25.209,25.98,25.199,25.844,893949,0
2014-08-25,26,26.119,25.378,25.566,715158,0
2014-08-26,25.576,25.686,25.189,25.219,500341,0
2014-08-27,25.209,25.487,24.726,24.864,1032052,0
2014-08-28,24.775,25.338,24.726,25.298,919907,0
2014-08-29,25.399,25.518,25.289,25.359,610337,0
2014-09-02,25.23,25.439,25.023,25.171,698148,0
2014-09-03,25.319,25.587,25.279,25.498,1327564,0
2014-09-04,25.597,25.805,25.399,25.557,723177,0
2014-09-05,25.478,25.627,25.389,25.547,359015,0
2014-09-08,25.538,25.677,25.429,25.637,451359,0
2014-09-09,25.547,25.647,25.18,25.329,341879,0
2014-09-10,25.309,25.557,25.123,25.459,444218,0
2014-09-11,25.369,25.478,25.171,25.269,512204,0
2014-09-12,25.289,25.409,25.053,25.339,594940,0
2014-09-15,25.359,25.567,25.152,25.161,492931,0
2014-09-16,25.073,25.409,25.013,25.19,912928,0
2014-09-17,25.143,25.547,25.143,25.399,654595,0
2014-09-18,25.439,25.587,24.875,25.123,693961,0
2014-09-19,25.123,25.249,24.518,24.697,2577235,0
2014-09-22,24.747,25.133,24.667,24.805,597757,0
2014-09-23,24.757,24.825,24.528,24.537,487521,0
2014-09-24,24.647,24.767,24.478,24.717,450166,0
2014-09-25,24.707,24.825,24.478,24.617,446947,0
2014-09-26,24.687,24.903,24.339,24.597,348438,0
2014-09-29,24.26,24.459,24.093,24.28,563364,0
2014-09-30,24.27,24.319,24.003,24.073,500811,0
2014-10-01,24.003,24.073,23.201,23.29,830628,0
2014-10-02,23.31,23.825,23.31,23.725,677136,0
2014-10-03,23.854,24.093,23.725,23.845,1024688,0
2014-10-06,24.013,24.113,23.745,23.795,360855,0
2014-10-07,23.657,23.854,23.489,23.529,393388,0
2014-10-08,23.558,23.883,23.33,23.815,557866,0
2014-10-09,23.717,23.835,23.113,23.597,601298,0
2014-10-10,23.647,24.212,23.587,23.953,982209,0
2014-10-13,23.854,23.913,23.46,23.765,1136921,0
2014-10-14,23.903,24.339,23.864,23.903,573690,0
2014-10-15,23.627,24.399,23.44,24.073,556086,0
2014-10-16,23.755,24.299,23.697,24.153,560053,0
2014-10-17,24.369,24.389,23.687,23.854,492293,0
2014-10-20,23.805,24.221,23.805,24.023,610076,0
2014-10-21,23.973,24.627,23.835,24.231,666355,0
2014-10-22,24.27,24.469,24.103,24.202,515805,0
2014-10-23,24.319,24.498,24.163,24.449,635645,0
2014-10-24,24.845,24.913,23.014,23.034,1083182,0
2014-10-27,23.36,23.775,23.27,23.745,861062,0
2014-10-28,23.785,24.439,23.637,24.389,677912,0
2014-10-29,24.379,24.805,23.805,23.854,884287,0
2014-10-30,23.755,24.093,23.677,23.973,404954,0
2014-10-31,24.212,24.537,24.133,24.508,474565,0
2014-11-03,24.488,24.903,24.488,24.776,510530,0
2014-11-04,24.767,25.113,24.687,24.727,549882,0
2014-11-05,24.923,25.289,24.835,25.003,513394,0
2014-11-06,25.161,25.488,24.993,25.429,508165,0
2014-11-07,25.399,25.498,25.033,25.439,632321,0
2014-11-10,25.449,25.895,25.439,25.795,537046,0
2014-11-11,25.725,26.864,25.725,26.814,858716,0
2014-11-12,26.766,27.397,26.726,27.318,878305,0
2014-11-13,27.417,27.715,26.933,27.229,924802,0
2014-11-14,27.19,27.397,26.924,27.023,417259,0
2014-11-17,27.043,27.595,26.795,27.103,690666,0
2014-11-18,27.063,27.278,26.726,27.171,644453,0
2014-11-19,27.142,27.655,27.103,27.625,598739,0
2014-11-20,27.655,28.379,27.437,28.35,885518,0
2014-11-21,28.555,28.555,27.845,27.865,719272,0
2014-11-24,27.875,28.29,27.845,28.191,503378,0
2014-11-25,28.24,28.803,28.24,28.654,774780,0
2014-11-26,28.677,28.717,27.817,27.986,695055,0
2014-11-28,28.065,28.372,27.956,28.114,511771,0
2014-12-01,28.065,28.214,27.657,28.085,630271,0
2014-12-02,28.144,28.233,27.488,27.717,513417,0
2014-12-03,27.657,28.313,27.657,28.243,569474,0
2014-12-04,28.223,28.243,27.459,27.607,553716,0
2014-12-05,27.588,27.737,27.055,27.538,876809,0
2014-12-08,27.508,28.075,27.31,27.667,459684,0
2014-12-09,27.192,27.468,26.777,27.154,658108,0
2014-12-10,27.154,27.221,26.41,26.598,392738,0
2014-12-11,26.896,27.28,26.727,26.906,301724,0
2014-12-12,26.796,27.508,26.539,27.221,402852,0
2014-12-15,27.26,27.677,27.201,27.518,632429,0
2014-12-16,27.468,27.627,26.926,26.955,403609,0
2014-12-17,27.657,28.035,27.498,27.917,832181,0
2014-12-18,28.223,28.489,27.827,28.343,407286,0
2014-12-19,28.382,28.627,28.026,28.333,815371,0
2014-12-22,28.42,29.025,28.174,28.936,440579,0
2014-12-23,29.114,29.848,29.045,29.788,629514,0
2014-12-24,29.848,30.143,29.668,30.027,248087,0
2014-12-26,30.232,30.282,29.977,30.124,209421,0
2014-12-29,30.085,30.937,30.085,30.709,645562,0
2014-12-30,30.669,31.036,30.342,30.431,380415,0
2014-12-31,30.48,30.808,30.222,30.282,438985,0
2015-01-02,30.52,30.57,29.758,30.332,907671,0
2015-01-05,30.066,30.401,29.948,30.212,508717,0
2015-01-06,30.242,30.252,28.816,29.085,1234110,0
2015-01-07,29.333,30.066,29.124,29.968,926002,0
2015-01-08,30.411,30.55,30.134,30.451,1358013,0
2015-01-09,30.332,30.441,29.798,30.085,1079588,0
2015-01-12,30.066,30.372,29.748,30.292,441380,0
2015-01-13,30.51,31.373,29.559,29.987,730183,0
2015-01-14,29.708,29.928,29.035,29.708,603316,0
2015-01-15,29.658,29.858,28.846,28.916,649052,0
2015-01-16,28.776,29.373,28.469,29.323,469328,0
2015-01-20,29.323,29.471,28.618,29.363,648085,0
2015-01-21,29.363,30.719,29.213,30.679,720206,0
2015-01-22,30.878,31.928,30.749,31.868,986289,0
2015-01-23,31.709,32.224,31.6,32.075,728979,0
2015-01-26,31.978,32.571,31.928,32.491,570313,0
2015-01-27,31.918,32.491,31.759,32.204,571415,0
2015-01-28,32.343,32.591,31.888,31.998,547132,0
2015-01-29,32.283,32.362,31.898,32.085,750050,0
2015-01-30,31.898,32.095,31.224,31.363,563514,0
2015-02-02,31.333,31.729,30.262,31.63,745017,0
2015-02-03,30.987,31.075,29.828,31.056,1015344,0
2015-02-04,31.056,31.532,30.957,31.204,772068,0
2015-02-05,31.224,31.403,30.838,30.927,909654,0
2015-02-06,30.709,33.392,30.421,31.898,1631272,0
2015-02-09,32.254,32.343,31.373,31.433,519902,0
2015-02-10,31.453,31.482,30.62,30.828,575713,0
2015-02-11,30.799,31.006,30.59,30.689,397793,0
2015-02-12,30.689,31.234,30.6,31.145,577188,0
2015-02-13,31.185,31.393,30.828,31.056,416712,0
2015-02-17,31.066,31.066,30.352,30.61,528050,0
2015-02-18,30.51,31.016,30.411,30.55,418015,0
2015-02-19,30.56,30.709,30.332,30.51,331504,0
2015-02-20,30.57,30.679,30.134,30.441,312454,0
2015-02-23,30.56,30.769,29.918,30.056,301748,0
2015-02-24,30.114,30.193,29.5,29.559,315001,0
2015-02-25,29.49,29.678,29.174,29.423,439227,0
2015-02-26,29.49,29.529,29.174,29.393,582786,0
2015-02-27,29.383,29.569,29.184,29.529,654064,0
2015-03-02,29.738,30.066,29.223,29.453,1007256,0
2015-03-03,29.49,29.648,28.558,28.836,1080442,0
2015-03-04,28.697,28.697,28.214,28.233,586203,0
2015-03-05,28.263,28.362,27.737,27.787,515641,0
2015-03-06,27.63,28.048,27.581,27.81,450865,0
2015-03-09,27.8,27.949,27.432,27.64,383185,0
2015-03-10,27.511,27.969,27.511,27.8,594800,0
2015-03-11,27.82,28.256,27.76,28.038,631312,0
2015-03-12,28.137,28.523,28.108,28.306,452984,0
2015-03-13,28.236,28.542,28.108,28.336,555160,0
2015-03-16,28.493,28.74,28.226,28.246,1059988,0
2015-03-17,28.117,28.365,27.85,27.93,885290,0
2015-03-18,27.9,28.127,27.571,28.009,568174,0
2015-03-19,27.949,28.137,27.71,27.959,352725,0
2015-03-20,28.078,28.108,27.68,27.989,1343722,0
2015-03-23,27.989,28.336,27.76,27.79,504526,0
2015-03-24,27.86,29.367,27.79,28.79,910304,0
2015-03-25,28.89,28.9,27.8,27.84,414655,0
2015-03-26,27.76,27.89,27.352,27.452,432106,0
2015-03-27,27.382,27.82,27.273,27.491,334569,0
2015-03-30,27.62,28.058,27.422,27.88,415060,0
2015-03-31,27.7,28.355,27.59,28.068,351344,0
2015-04-01,28.068,28.068,27.233,27.283,421918,0
2015-04-02,27.313,27.79,27.165,27.62,313086,0
2015-04-06,27.521,28.187,27.382,28.019,478301,0
2015-04-07,27.969,28.187,27.84,27.84,254186,0
2015-04-08,27.85,28.346,27.82,28.256,319540,0
2015-04-09,28.197,28.602,28.197,28.552,427102,0
2015-04-10,28.641,28.75,28.276,28.513,324381,0
2015-04-13,28.542,28.75,28.276,28.671,235621,0
2015-04-14,28.641,28.81,28.157,28.721,242984,0
2015-04-15,28.8,29.237,28.621,28.93,404206,0
2015-04-16,28.92,28.92,28.246,28.276,435672,0
2015-04-17,28.048,28.266,27.452,27.999,389943,0
2015-04-20,28.127,28.256,27.9,28.226,318296,0
2015-04-21,28.256,28.355,28.137,28.296,269822,0
2015-04-22,28.266,28.999,28.088,28.979,449202,0
2015-04-23,28.92,29.237,28.75,29.118,664598,0
2015-04-24,30.297,32.718,30.297,32.518,1455019,0
2015-04-27,32.728,34.323,32.708,33.35,1415538,0
2015-04-28,33.45,35.761,33.4,34.412,2386362,0
2015-04-29,34.273,34.59,33.629,34.106,1007942,0
2015-04-30,34.018,34.136,33.469,33.709,787453,0
2015-05-01,33.808,34.58,33.808,34.372,477091,0
2015-05-04,34.58,35.057,34.253,34.461,580073,0
2015-05-05,34.52,34.82,33.948,33.968,605290,0
2015-05-06,34.008,34.116,33.32,33.808,581825,0
2015-05-07,33.818,34.481,33.629,34.283,589209,0
2015-05-08,34.53,34.989,34.283,34.85,630002,0
2015-05-11,34.949,35.413,34.55,35.165,597220,0
2015-05-12,35.086,35.116,34.362,34.8,437389,0
2015-05-13,34.77,35.264,34.65,34.8,332552,0
2015-05-14,34.989,35.116,34.362,34.452,462769,0
2015-05-15,34.412,35.274,34.313,35.205,372309,0
2015-05-18,35.363,35.921,35.038,35.861,328438,0
2015-05-19,35.901,36.386,35.413,35.931,716990,0
2015-05-20,35.931,36.038,35.224,35.284,395995,0
2015-05-21,35.185,35.771,35.086,35.692,489194,0
2015-05-22,35.672,35.841,35.254,35.592,295432,0
2015-05-26,35.482,35.722,34.999,35.096,295091,0
2015-05-27,35.076,35.722,34.78,35.472,477394,0
2015-05-28,35.512,35.652,34.74,34.85,617957,0
2015-05-29,34.73,35.028,34.56,34.73,577955,0
2015-06-01,34.86,35.254,33.659,33.759,879971,0
2015-06-02,33.702,34.206,33.532,34.119,735828,0
2015-06-03,34.246,34.953,33.831,34.644,425765,0
2015-06-04,34.564,34.874,34.216,34.306,352689,0
2015-06-05,34.385,34.494,33.662,33.762,698926,0
2015-06-08,33.782,34.425,33.782,34.256,629374,0
2015-06-09,34.296,34.415,33.672,33.921,324666,0
2015-06-10,34.119,34.286,33.851,34.099,460070,0
2015-06-11,34.109,34.744,34.109,34.226,718433,0
2015-06-12,34.256,34.375,34.079,34.196,328094,0
2015-06-15,34.059,34.405,33.433,34.011,459835,0
2015-06-16,34.031,34.814,34.001,34.514,515575,0
2015-06-17,34.604,34.923,34.147,34.415,321845,0
2015-06-18,34.524,35.337,34.415,35.071,474553,0
2015-06-19,35.022,35.437,34.714,35.032,905356,0
2015-06-22,35.248,35.915,35.1,35.666,508621,0
2015-06-23,35.875,36.687,35.626,36.558,800771,0
2015-06-24,36.469,36.687,36.181,36.499,611131,0
2015-06-25,36.598,36.608,36.092,36.341,537550,0
2015-06-26,36.441,36.548,36.141,36.241,663847,0
2015-06-29,35.955,36.431,35.775,35.945,608308,0
2015-06-30,36.261,36.391,35.785,35.925,735613,0
2015-07-01,36.281,36.371,35.526,35.855,642780,0
2015-07-02,35.855,36.181,35.596,35.755,351982,0
2015-07-06,35.576,36.132,35.347,35.706,410443,0
2015-07-07,35.696,35.696,34.933,35.576,427076,0
2015-07-08,35.397,35.975,35.013,35.13,1091024,0
2015-07-09,35.716,35.835,35.298,35.377,463765,0
2015-07-10,35.626,36.331,35.476,36.221,485436,0
2015-07-13,36.539,37.262,36.381,37.094,598329,0
2015-07-14,37.094,37.172,36.857,36.917,469238,0
2015-07-15,36.966,37.501,36.539,37.202,567906,0
2015-07-16,37.055,37.382,36.867,37.133,824619,0
2015-07-17,37.124,37.232,36.271,36.697,840040,0
2015-07-20,36.757,36.927,36.321,36.381,664151,0
2015-07-21,36.371,36.757,36.251,36.548,505900,0
2015-07-22,36.441,37.62,36.411,37.312,634214,0
2015-07-23,37.372,37.521,36.519,37.085,1571522,0
2015-07-24,38.742,38.752,34.021,34.654,2439685,0
2015-07-27,34.654,34.654,33.482,33.662,1429500,0
2015-07-28,33.891,35.042,33.293,34.584,1004841,0
2015-07-29,34.604,35.022,34.604,34.884,552367,0
2015-07-30,34.784,35.646,34.774,35.556,433425,0
2015-07-31,35.706,36.707,35.417,36.687,737529,0
2015-08-03,36.737,36.887,36.211,36.667,706179,0
2015-08-04,36.598,37.262,36.441,37.114,381919,0
2015-08-05,37.202,37.76,36.907,37.252,499549,0
2015-08-06,37.232,37.232,36.301,36.431,460614,0
2015-08-07,36.231,36.598,36.053,36.391,444716,0
2015-08-10,36.737,37.8,36.441,37.402,595104,0
2015-08-11,37.252,37.372,36.727,36.966,695665,0
2015-08-12,36.707,36.986,35.526,36.857,575045,0
2015-08-13,36.867,37.104,36.697,36.877,478986,0
2015-08-14,38.224,39.257,37.919,39.109,722914,0
2015-08-17,39.059,39.207,38.453,38.979,602057,0
2015-08-18,38.979,39.377,38.612,39.147,607804,0
2015-08-19,38.91,39.227,38.354,38.88,571920,0
2015-08-20,38.742,39.069,38.274,38.384,528779,0
2015-08-21,37.72,38.493,37.501,37.521,460943,0
2015-08-24,35.566,37.362,32.104,36.361,661776,0
2015-08-25,37.182,37.471,35.885,35.895,573232,0
2015-08-26,36.797,37.242,35.995,37.124,458526,0
2015-08-27,37.392,37.571,36.451,37.075,550352,0
2015-08-28,37.065,37.71,36.907,37.581,338375,0
2015-08-31,37.352,37.72,37.085,37.352,520615,0
2015-09-01,36.9,37.155,36.313,36.443,376850,0
2015-09-02,36.74,37.623,36.641,36.89,992039,0
2015-09-03,37.136,37.514,36.8,36.959,549912,0
2015-09-04,36.74,38.011,36.74,37.743,721869,0
2015-09-08,38.198,39.371,37.932,39.251,865619,0
2015-09-09,39.749,39.768,38.746,38.894,523218,0
2015-09-10,39.003,39.003,37.753,37.853,687650,0
2015-09-11,37.793,38.119,37.673,37.991,919107,0
2015-09-14,37.991,38.517,37.763,38.467,402437,0
2015-09-15,38.527,38.834,38.128,38.566,705045,0
2015-09-16,38.566,39.033,38.288,38.676,626774,0
2015-09-17,38.854,39.679,38.586,38.864,648237,0
2015-09-18,38.398,38.834,38.188,38.497,1233805,0
2015-09-21,38.736,38.874,37.683,37.843,707059,0
2015-09-22,37.235,37.823,37.018,37.445,898355,0
2015-09-23,37.633,37.633,37.028,37.305,642219,0
2015-09-24,37.107,37.265,36.104,37.068,777087,0
2015-09-25,37.425,37.564,36.988,37.155,580738,0
2015-09-28,36.998,37.225,35.449,35.668,553926,0
2015-09-29,35.648,35.738,34.795,35.201,771631,0
2015-09-30,35.628,35.997,35.28,35.847,756824,0
2015-10-01,35.987,36.353,35.718,36.055,601892,0
2015-10-02,35.688,36.353,35.201,36.353,948119,0
2015-10-05,36.67,37.425,36.501,37.345,484544,0
2015-10-06,37.245,37.942,37.145,37.813,521809,0
2015-10-07,38.051,38.795,37.843,38.467,927166,0
2015-10-08,38.636,40.143,38.527,39.749,879922,0
2015-10-09,39.858,40.502,39.669,40.035,603302,0
2015-10-12,40.075,40.452,39.729,40.163,287781,0
2015-10-13,39.947,40.075,39.112,39.141,437995,0
2015-10-14,39.161,39.251,37.564,37.743,518382,0
2015-10-15,37.843,37.942,37.205,37.723,632617,0
2015-10-16,37.723,38.338,37.484,38.198,460462,0
2015-10-19,38.168,38.487,37.902,38.148,351481,0
2015-10-20,38.248,38.467,37.981,38.208,229802,0
2015-10-21,38.368,38.566,37.653,37.713,240152,0
2015-10-22,37.912,38.061,37.325,37.604,432858,0
2015-10-23,38.051,38.188,36.363,36.621,823509,0
2015-10-26,36.661,37.355,36.591,37.117,415834,0
2015-10-27,35.787,36.006,33.384,33.922,2631806,0
2015-10-28,34.13,35.24,34.12,34.755,920216,0
2015-10-29,34.197,34.625,32.85,33.304,1412207,0
2015-10-30,25.146,26.227,23.567,24.49,9243055,0
2015-11-02,24.619,25.482,23.765,25.204,3208000,0
2015-11-03,25.116,26.048,25.056,25.881,2745537,0
2015-11-04,25.841,25.999,25.662,25.881,1243366,0
2015-11-05,25.811,25.969,25.333,25.443,805579,0
2015-11-06,25.293,25.333,24.47,24.956,1195323,0
2015-11-09,24.858,24.966,24.48,24.659,754812,0
2015-11-10,24.619,24.996,24.5,24.916,1520698,0
2015-11-11,24.887,24.916,24.261,24.649,948825,0
2015-11-12,24.281,24.461,23.903,24.182,721363,0
2015-11-13,23.845,24.182,23.507,23.795,607131,0
2015-11-16,23.775,24.033,23.428,23.923,850809,0
2015-11-17,24.133,24.351,23.278,23.418,852421,0
2015-11-18,23.179,23.667,22.961,23.587,596149,0
2015-11-19,23.497,23.567,23.249,23.378,385716,0
2015-11-20,23.587,23.657,23.239,23.527,386723,0
2015-11-23,23.597,23.874,23.388,23.667,482318,0
2015-11-24,23.428,24.599,23.17,24.441,751685,0
2015-11-25,24.381,24.779,24.192,24.659,491790,0
2015-11-27,24.594,24.734,24.356,24.525,304277,0
2015-11-30,24.436,24.436,24.027,24.117,679379,0
2015-12-01,24.266,24.594,24.117,24.346,889369,0
2015-12-02,24.386,24.574,24.187,24.217,934939,0
2015-12-03,24.326,24.744,23.878,23.997,952761,0
2015-12-04,24.007,24.475,23.927,24.426,427592,0
2015-12-07,24.416,24.426,23.342,23.432,705643,0
2015-12-08,23.173,23.412,22.974,23.024,552435,0
2015-12-09,23.014,23.302,22.368,22.428,673039,0
2015-12-10,22.507,22.806,22.08,22.448,1314378,0
2015-12-11,22.21,22.557,22.09,22.12,884270,0
2015-12-14,22.07,22.15,21.186,21.603,1080144,0
2015-12-15,21.752,22.557,21.603,22.308,913453,0
2015-12-16,22.418,22.816,22.358,22.706,625842,0
2015-12-17,22.696,22.836,21.683,22.06,1055749,0
2015-12-18,21.931,22.11,21.663,21.941,2249769,0
2015-12-21,22.02,22.716,21.921,22.576,1241518,0
2015-12-22,22.527,22.676,22.18,22.438,853899,0
2015-12-23,22.477,23.044,22.2,22.796,558819,0
2015-12-24,22.776,22.954,22.666,22.786,192746,0
2015-12-28,22.676,22.806,22.18,22.418,448444,0
2015-12-29,22.507,22.895,22.507,22.756,572573,0
2015-12-30,22.666,22.895,22.408,22.408,377740,0
2015-12-31,22.358,22.487,22.02,22.25,552670,0
2016-01-04,21.971,22.626,21.812,22.537,703091,0
2016-01-05,22.586,23.153,22.547,22.974,1042490,0
2016-01-06,22.557,22.656,21.096,21.236,1879160,0
2016-01-07,20.857,21.335,20.44,20.539,897526,0
2016-01-08,20.599,20.779,20.113,20.203,1064832,0
2016-01-11,20.272,20.559,20.213,20.42,657398,0
2016-01-12,20.679,23.044,20.679,22.557,1734107,0
2016-01-13,22.586,22.636,20.39,20.609,1015568,0
2016-01-14,20.589,21.206,20.361,20.887,647971,0
2016-01-15,20.39,22.378,20.37,22.25,1361899,0
2016-01-19,23.133,23.551,21.513,22.328,1442182,0
2016-01-20,22.09,22.567,21.216,22.438,1014026,0
2016-01-21,22.567,23.591,22.418,22.686,985268,0
2016-01-22,22.914,23.561,22.766,23.054,908253,0
2016-01-25,22.974,23.089,21.762,21.822,843449,0
2016-01-26,21.851,22.934,21.792,22.865,751273,0
2016-01-27,22.826,23.233,22.458,22.686,572088,0
2016-01-28,22.885,23.124,21.703,21.921,1011614,0
2016-01-29,22.11,22.974,21.901,22.736,840775,0
2016-02-01,22.686,22.856,22.21,22.507,1468872,0
2016-02-02,21.792,22.12,20.749,21.066,1632536,0
2016-02-03,21.365,21.683,20.739,21.355,916926,0
2016-02-04,21.325,21.868,21.226,21.325,1075753,0
2016-02-05,21.286,21.563,20.789,20.927,1033910,0
2016-02-08,20.739,21.286,20.262,21.206,681995,0
2016-02-09,20.887,21.335,20.509,20.829,673610,0
2016-02-10,20.987,22.09,20.947,21.573,851242,0
2016-02-11,21.166,21.673,20.529,21.533,881235,0
2016-02-12,21.623,22.13,21.483,21.941,501660,0
2016-02-16,22.28,22.576,21.663,22.358,1082331,0
2016-02-17,22.616,23.789,22.547,23.292,1553640,0
2016-02-18,22.895,23.491,20.133,21.822,3079134,0
2016-02-19,21.483,21.951,21.256,21.891,1131294,0
2016-02-22,22.12,22.448,21.703,21.911,941590,0
2016-02-23,21.891,22.04,21.513,21.812,999568,0
2016-02-24,21.653,22.13,21.365,22.04,754801,0
2016-02-25,22.04,22.676,21.812,22.666,519752,0
2016-02-26,22.746,22.844,22.313,22.497,441876,0
2016-02-29,22.527,23.362,22.408,22.846,894634,0
2016-03-01,22.984,23.581,22.746,23.233,597742,0
2016-03-02,23.203,23.253,22.547,22.836,644267,0
2016-03-03,22.786,23.362,22.646,23.312,456666,0
2016-03-04,23.193,24.067,23.143,23.322,648003,0
2016-03-07,23.243,24.515,23.208,24.505,601097,0
2016-03-08,24.396,24.396,23.084,23.611,823315,0
2016-03-09,23.809,24.336,23.511,23.917,559191,0
2016-03-10,23.987,24.127,23.133,23.382,334627,0
2016-03-11,23.656,24.332,23.277,24.312,454389,0
2016-03-14,24.183,24.312,23.367,23.656,486063,0
2016-03-15,23.546,23.774,22.899,23.248,357825,0
2016-03-16,23.099,23.616,23.029,23.616,289835,0
2016-03-17,23.606,23.784,23.208,23.716,485491,0
2016-03-18,23.706,24.511,23.526,24.193,1435521,0
2016-03-21,24.163,24.67,23.963,24.491,443559,0
2016-03-22,24.332,24.491,24.073,24.213,342419,0
2016-03-23,24.153,24.243,23.734,23.883,336411,0
2016-03-24,23.636,23.754,23.248,23.744,255879,0
2016-03-28,23.774,24.501,23.706,24.292,381098,0
2016-03-29,24.372,24.372,23.725,24.223,483722,0
2016-03-30,24.382,25.097,24.382,24.918,547421,0
2016-03-31,24.889,25.118,24.67,24.968,389103,0
2016-04-01,24.75,25.247,24.501,25.217,442870,0
2016-04-04,25.158,25.914,24.898,25.865,990280,0
2016-04-05,25.953,25.953,25.207,25.247,951341,0
2016-04-06,25.326,26.082,25.326,25.805,723541,0
2016-04-07,25.695,26.162,25.62,25.685,878502,0
2016-04-08,25.933,26.311,25.695,26.202,585809,0
2016-04-11,26.241,26.649,25.795,25.943,517213,0
2016-04-12,25.943,26.391,25.835,25.993,595360,0
2016-04-13,26.809,27.574,26.759,27.326,1222692,0
2016-04-14,27.286,27.435,26.809,26.839,456796,0
2016-04-15,26.769,27.048,26.639,26.928,533411,0
2016-04-18,26.889,27.018,26.679,26.799,303049,0
2016-04-19,26.988,26.988,26.421,26.5,363720,0
2016-04-20,26.48,26.609,26.033,26.401,539809,0
2016-04-21,26.5,26.59,26.033,26.062,325396,0
2016-04-22,26.013,26.749,25.978,26.401,1009142,0
2016-04-25,26.301,26.301,25.755,25.855,394235,0
2016-04-26,26.082,26.739,25.765,26.54,924957,0
2016-04-27,26.669,26.849,26.371,26.54,740717,0
2016-04-28,26.082,26.246,25.256,25.366,840142,0
2016-04-29,25.118,26.421,24.392,26.072,1508213,0
2016-05-02,26.192,26.814,25.924,26.351,1041855,0
2016-05-03,26.351,26.411,25.645,25.973,651564,0
2016-05-04,25.845,26.192,25.396,25.515,544782,0
2016-05-05,25.645,25.845,25.058,25.227,488940,0
2016-05-06,25.187,25.466,24.86,25.406,350966,0
2016-05-09,25.406,25.725,25.256,25.456,386540,0
2016-05-10,25.525,25.615,25.266,25.456,274297,0
2016-05-11,25.266,25.326,24.382,24.481,507927,0
2016-05-12,24.65,24.72,24.402,24.63,414309,0
2016-05-13,24.402,24.63,23.913,23.973,327278,0
2016-05-16,23.993,24.253,23.774,24.013,427028,0
2016-05-17,23.993,24.253,23.596,23.686,432765,0
2016-05-18,23.516,23.784,23.218,23.287,490260,0
2016-05-19,23.109,23.893,23.01,23.656,484055,0
2016-05-20,23.656,23.754,23.347,23.546,1210748,0
2016-05-23,23.536,23.993,23.536,23.656,630207,0
2016-05-24,24.083,24.262,23.993,24.043,542130,0
2016-05-25,24.133,24.54,24.083,24.342,698071,0
2016-05-26,24.57,24.81,24.312,24.442,561956,0
2016-05-27,24.402,24.938,24.402,24.889,590342,0
2016-05-31,24.889,25.247,24.81,24.968,624678,0
2016-06-01,24.845,25.073,24.705,24.993,534622,0
2016-06-02,24.903,25.028,24.406,24.855,484595,0
2016-06-03,24.875,25.133,24.217,24.953,618082,0
2016-06-06,24.943,25.113,24.635,24.685,588748,0
2016-06-07,24.605,25.063,24.346,24.825,715046,0
2016-06-08,24.903,25.681,24.865,25.591,525001,0
2016-06-09,25.331,25.491,24.555,24.585,567951,0
2016-06-10,24.306,24.306,23.57,23.6,577023,0
2016-06-13,23.52,23.52,22.823,22.902,930690,0
2016-06-14,22.753,22.882,22.236,22.434,738823,0
2016-06-15,22.424,22.932,22.379,22.444,566535,0
2016-06-16,22.394,22.464,22.031,22.414,646163,0
2016-06-17,22.304,22.952,22.246,22.613,791216,0
2016-06-20,22.872,23.191,22.713,22.723,608159,0
2016-06-21,22.803,22.803,22.006,22.146,642105,0
2016-06-22,22.156,22.206,21.727,21.886,791791,0
2016-06-23,22.216,22.474,22.036,22.384,870201,0
2016-06-24,21.379,22.006,21.289,21.638,6853395,0
2016-06-27,21.458,21.478,20.417,21.01,1434675,0
2016-06-28,21.18,21.428,20.9,21.1,1063406,0
2016-06-29,21.428,21.996,21.289,21.946,1295569,0
2016-06-30,21.906,21.926,21.448,21.797,719081,0
2016-07-01,21.797,22.713,21.797,22.284,814249,0
2016-07-05,22.284,22.544,21.802,22.076,1114615,0
2016-07-06,22.066,22.833,21.946,22.743,2879828,0
2016-07-07,22.763,23.112,22.454,22.603,671011,0
2016-07-08,22.952,23.48,22.673,23.201,609926,0
2016-07-11,23.46,23.69,23.34,23.54,512119,0
2016-07-12,23.778,24.326,23.715,23.768,1156444,0
2016-07-13,23.927,24.017,23.47,23.49,519077,0
2016-07-14,23.738,23.987,23.575,23.59,332186,0
2016-07-15,23.65,23.69,23.32,23.32,695725,0
2016-07-18,23.37,23.728,23.31,23.32,689040,0
2016-07-19,23.32,23.44,23.022,23.042,731989,0
2016-07-20,23.102,23.201,22.912,22.992,509309,0
2016-07-21,22.912,23.092,22.783,22.872,495420,0
2016-07-22,22.912,22.912,22.583,22.633,721700,0
2016-07-25,22.554,23.131,22.484,22.992,650865,0
2016-07-26,23.032,23.44,23.002,23.151,393613,0
2016-07-27,23.171,23.43,22.803,22.803,479053,0
2016-07-28,22.424,22.424,21.428,21.856,1553452,0
2016-07-29,21.777,24.217,21.409,23.848,2136783,0
2016-08-01,23.72,24.356,23.122,23.997,1182316,0
2016-08-02,23.977,24.067,23.45,23.6,677283,0
2016-08-03,23.5,23.887,23.191,23.72,546710,0
2016-08-04,23.768,24.032,23.58,23.858,378452,0
2016-08-05,24.067,24.705,24.047,24.555,498944,0
2016-08-08,24.645,24.825,24.336,24.466,322115,0
2016-08-09,24.565,24.605,24.286,24.476,429508,0
2016-08-10,24.575,24.74,24.356,24.446,422871,0
2016-08-11,25.033,25.311,24.555,24.805,489365,0
2016-08-12,24.755,24.923,24.58,24.675,300627,0
2016-08-15,24.765,25.073,24.705,24.943,236235,0
2016-08-16,24.923,24.983,24.428,24.825,510334,0
2016-08-17,24.815,24.973,24.386,24.745,464764,0
2016-08-18,24.715,25.113,24.635,25.103,302261,0
2016-08-19,25.063,25.261,24.894,25.113,632067,0
2016-08-22,25.103,25.311,24.875,25.153,335801,0
2016-08-23,25.301,25.391,25.153,25.162,409273,0
2016-08-24,25.421,25.561,25.133,25.192,461768,0
2016-08-25,25.162,25.421,24.953,24.963,376120,0
2016-08-26,24.943,25.133,24.535,24.625,412377,0
2016-08-29,24.695,25.093,24.665,25.093,407256,0
2016-08-30,24.983,25.023,24.675,24.755,261692,0
2016-08-31,24.82,24.88,24.271,24.281,504677,0
2016-09-01,24.241,24.416,23.694,24.391,434580,0
2016-09-02,24.511,24.898,24.221,24.7,365802,0
2016-09-06,24.7,24.76,24.041,24.091,443175,0
2016-09-07,24.111,24.918,24.041,24.84,422045,0
2016-09-08,24.82,25.547,24.69,25.327,694460,0
2016-09-09,25.118,25.397,24.64,24.65,533121,0
2016-09-12,24.321,25.347,24.321,25.167,755923,0
2016-09-13,24.918,25.307,24.898,24.908,794242,0
2016-09-14,24.978,25.098,24.57,24.63,395050,0
2016-09-15,24.521,24.938,24.341,24.928,380023,0
2016-09-16,24.87,24.998,24.65,24.84,1028744,0
2016-09-19,24.978,25.387,24.77,24.928,685173,0
2016-09-20,24.998,25.307,24.84,24.928,456372,0
2016-09-21,25.138,25.227,24.81,25.008,664690,0
2016-09-22,25.118,25.567,25.108,25.507,756311,0
2016-09-23,25.347,25.817,25.287,25.577,457217,0
2016-09-26,25.447,25.447,24.898,24.908,493771,0
2016-09-27,24.82,25.277,24.8,25.058,250195,0
2016-09-28,25.088,25.237,24.68,24.908,515351,0
2016-09-29,24.83,25.098,24.58,24.61,718983,0
2016-09-30,24.76,25.592,24.69,25.337,746104,0
2016-10-03,25.307,25.407,24.8,24.87,438847,0
2016-10-04,24.84,25.567,24.83,24.889,402559,0
2016-10-05,25.038,25.427,24.889,25.088,269986,0
2016-10-06,25.068,25.187,24.72,25.167,213478,0
2016-10-07,25.267,25.297,24.86,25.048,186555,0
2016-10-10,25.237,25.712,25.237,25.537,345992,0
2016-10-11,23.961,24.471,22.527,22.736,1699303,0
2016-10-12,22.776,22.915,22.527,22.606,720996,0
2016-10-13,22.905,23.095,22.527,22.696,825027,0
2016-10-14,22.776,22.856,22.616,22.686,440199,0
2016-10-17,22.696,23.015,22.586,22.746,369253,0
2016-10-18,22.885,23.544,22.846,23.344,650450,0
2016-10-19,23.454,23.723,23.294,23.484,579655,0
2016-10-20,23.374,23.594,23.085,23.144,382871,0
2016-10-21,22.985,23.284,22.865,23.154,263565,0
2016-10-24,23.524,23.634,23.354,23.444,314492,0
2016-10-25,23.344,23.384,22.93,23.025,416420,0
2016-10-26,22.856,23.234,22.696,22.875,491035,0
2016-10-27,22.636,22.786,22.297,22.557,652800,0
2016-10-28,23.204,24.82,22.885,24.251,1622324,0
2016-10-31,24.401,25.008,24.351,24.63,999988,0
2016-11-01,24.74,25.118,24.56,25.088,763737,0
2016-11-02,25.068,25.487,24.69,24.73,729445,0
2016-11-03,24.73,25.177,24.61,24.76,519612,0
2016-11-04,24.898,25.697,24.82,25.177,509691,0
2016-11-07,25.697,25.955,25.627,25.926,556651,0
2016-11-08,25.837,26.015,25.517,25.627,348404,0
2016-11-09,25.138,26.287,25.138,26.214,734499,0
2016-11-10,26.414,27.221,26.224,26.663,865627,0
2016-11-11,26.693,27.5,26.484,27.38,990524,0
2016-11-14,27.51,28.308,27.44,27.88,785961,0
2016-11-15,27.86,28.308,27.57,27.949,597428,0
2016-11-16,27.85,28.667,27.75,28.537,753837,0
2016-11-17,28.677,28.906,28.517,28.547,690665,0
2016-11-18,28.647,29.005,28.188,28.916,928157,0
2016-11-21,29.005,29.26,28.866,29.245,632830,0
2016-11-22,29.405,29.553,29.175,29.543,829309,0
2016-11-23,29.405,29.883,29.385,29.633,516556,0
2016-11-25,29.773,29.773,29.455,29.494,265636,0
2016-11-28,29.415,29.415,28.672,28.786,897351,0
2016-11-29,28.796,29.415,28.776,29.415,705613,0
2016-11-30,29.415,29.523,28.956,29.025,470562,0
2016-12-01,28.985,29.465,28.926,29.275,540365,0
2016-12-02,29.345,29.455,29.095,29.305,491238,0
2016-12-05,29.613,29.783,29.315,29.763,449342,0
2016-12-06,29.613,30.191,29.395,30.161,681761,0
2016-12-07,30.211,31.896,30.171,31.827,1006088,0
2016-12-08,32.093,32.768,31.629,32.462,1462381,0
2016-12-09,32.622,32.692,32.063,32.402,1022995,0
2016-12-12,31.954,32.832,31.654,32.772,816458,0
2016-12-13,32.722,33.55,32.562,33.29,1045444,0
2016-12-14,33.36,33.53,32.902,33.32,729028,0
2016-12-15,33.49,34.138,33.025,33.24,787710,0
2016-12-16,33.04,33.36,32.343,32.702,2439440,0
2016-12-19,32.842,33.44,32.842,33.19,677721,0
2016-12-20,33.41,33.939,33.09,33.889,858876,0
2016-12-21,33.989,34.098,33.53,33.74,333450,0
2016-12-22,33.65,33.65,31.884,32.053,907139,0
2016-12-23,31.884,32.253,31.665,32.143,421960,0
2016-12-27,32.143,32.622,31.954,32.203,357160,0
2016-12-28,32.183,32.343,31.539,31.924,459844,0
2016-12-29,31.974,32.432,31.684,31.974,337201,0
2016-12-30,31.994,32.213,31.445,31.914,436024,0
2017-01-03,32.323,32.417,31.335,31.824,762318,0
2017-01-04,32.113,32.652,32.023,32.492,582405,0
2017-01-05,32.033,32.033,30.727,31.235,504216,0
2017-01-06,31.405,31.41,30.767,30.787,691164,0
2017-01-09,30.727,31.405,30.497,31.175,664186,0
2017-01-10,31.485,32.802,31.415,32.362,986853,0
2017-01-11,32.372,32.562,31.554,32.422,1269959,0
2017-01-12,32.652,32.652,31.944,32.333,673281,0
2017-01-13,32.532,32.532,31.814,31.974,548114,0
2017-01-17,31.924,32.552,31.824,31.944,532407,0
2017-01-18,31.954,32.427,31.584,32.233,473376,0
2017-01-19,29.939,30.607,28.831,29.12,2434267,0
2017-01-20,29.599,30.547,29.599,30.237,1224770,0
2017-01-23,30.078,30.647,29.779,30.577,477539,0
2017-01-24,30.677,31.485,30.677,31.425,602800,0
2017-01-25,31.764,32.143,31.345,31.465,452995,0
2017-01-26,31.275,31.495,30.857,30.877,457310,0
2017-01-27,30.926,30.926,30.237,30.467,611631,0
2017-01-30,30.567,30.807,30.297,30.597,361899,0
2017-01-31,30.307,30.907,30.187,30.867,613602,0
2017-02-01,30.986,31.465,30.617,30.727,487244,0
2017-02-02,30.727,31.145,30.427,30.587,714781,0
2017-02-03,30.737,30.877,29.729,29.859,950548,0
2017-02-06,29.839,30.038,29.42,29.719,902428,0
2017-02-07,29.869,30.227,29.34,29.629,413757,0
2017-02-08,29.649,29.809,29.23,29.629,822188,0
2017-02-09,29.699,30.337,29.689,29.899,648527,0
2017-02-10,30.137,30.267,29.609,29.978,488623,0
2017-02-13,30.058,30.407,29.39,29.44,585093,0
2017-02-14,29.14,29.729,29.14,29.34,746346,0
2017-02-15,29.19,29.649,29.05,29.39,1026086,0
2017-02-16,29.34,29.699,29.175,29.45,894768,0
2017-02-17,30.477,31.415,26.057,26.866,4515177,0
2017-02-21,27.115,27.295,26.372,26.926,1606929,0
2017-02-22,26.886,27.165,26.547,26.995,727410,0
2017-02-23,27.115,27.155,26.706,26.856,665322,0
2017-02-24,26.846,27.524,26.497,27.115,542600,0
2017-02-27,27.035,27.354,26.926,27.275,539511,0
2017-02-28,27.095,27.275,26.646,27.215,886980,0
2017-03-01,27.434,28.267,27.394,27.674,1060287,0
2017-03-02,27.654,28.322,27.654,28.142,482487,0
2017-03-03,27.993,28.402,27.694,27.894,503862,0
2017-03-06,27.764,27.764,27.255,27.325,697129,0
2017-03-07,27.334,27.524,27.025,27.125,495098,0
2017-03-08,27.205,27.794,27.085,27.604,676520,0
2017-03-09,27.464,27.814,27.354,27.374,484482,0
2017-03-10,27.374,28.202,27.374,27.943,671175,0
2017-03-13,28.031,28.37,27.791,28.36,793126,0
2017-03-14,28.36,28.909,28.105,28.799,694455,0
2017-03-15,28.869,29.678,28.769,29.439,988602,0
2017-03-16,29.508,30.347,29.349,30.008,972895,0
2017-03-17,30.008,30.397,29.748,30.028,971480,0
2017-03-20,30.008,30.008,29.214,29.299,574261,0
2017-03-21,29.399,29.399,28.24,28.26,848051,0
2017-03-22,28.19,28.61,28.08,28.59,955920,0
2017-03-23,28.54,28.929,28.48,28.65,590948,0
2017-03-24,28.58,28.819,28.58,28.67,344810,0
2017-03-27,28.08,28.839,28.08,28.779,407431,0
2017-03-28,28.68,29.109,28.52,28.999,461561,0
2017-03-29,28.949,29.279,28.929,29.259,414672,0
2017-03-30,29.149,29.858,29.149,29.808,465427,0
2017-03-31,29.778,29.958,29.628,29.698,499481,0
2017-04-03,29.708,29.708,29.109,29.209,475622,0
2017-04-04,29.209,29.518,29.009,29.439,678291,0
2017-04-05,29.538,30.008,29.449,29.518,599240,0
2017-04-06,29.748,30.197,29.688,29.988,531894,0
2017-04-07,29.988,30.507,29.658,30.347,802702,0
2017-04-10,30.727,31.026,30.128,30.487,649317,0
2017-04-11,30.487,31.086,30.417,30.847,489198,0
2017-04-12,30.837,31.036,30.647,30.717,502933,0
2017-04-13,30.657,30.907,30.297,30.367,440284,0
2017-04-17,30.507,30.547,30.098,30.327,409085,0
2017-04-18,30.347,30.797,29.928,30.118,502259,0
2017-04-19,30.197,30.437,29.958,30.167,581420,0
2017-04-20,30.437,31.216,30.437,30.946,550329,0
2017-04-21,30.737,30.867,30.092,30.667,638044,0
2017-04-24,31.146,31.536,30.951,31.366,504937,0
2017-04-25,31.536,31.635,31.131,31.466,464517,0
2017-04-26,31.565,32.225,31.536,31.975,604962,0
2017-04-27,31.925,32.135,31.501,32.065,856459,0
2017-04-28,33.952,36.029,33.812,35.889,3560115,0
2017-05-01,36.349,37.217,36.059,36.688,1661570,0
2017-05-02,36.409,37.487,36.079,37.098,1477744,0
2017-05-03,37.008,37.617,36.818,37.257,737592,0
2017-05-04,37.317,37.402,36.269,36.329,938364,0
2017-05-05,36.429,36.469,35.989,36.339,750196,0
2017-05-08,36.469,36.788,35.949,36.049,532133,0
2017-05-09,36.059,36.409,35.909,36.139,430457,0
2017-05-10,36.129,36.359,35.68,36.199,612965,0
2017-05-11,35.889,36.079,35.111,35.131,967055,0
2017-05-12,34.951,35.191,34.631,34.951,505276,0
2017-05-15,34.951,35.31,34.661,34.801,373989,0
2017-05-16,34.721,35.121,34.252,34.981,597505,0
2017-05-17,34.391,35.3,34.391,35.011,728766,0
2017-05-18,35.021,35.27,34.611,34.901,946952,0
2017-05-19,35.081,35.171,34.531,34.531,420775,0
2017-05-22,34.611,34.911,34.391,34.761,374626,0
2017-05-23,34.811,35.021,34.312,34.322,393070,0
2017-05-24,34.361,34.945,33.977,34.811,416169,0
2017-05-25,35.181,35.72,35.021,35.5,616810,0
2017-05-26,35.59,35.879,35.26,35.879,620258,0
2017-05-30,35.73,36.224,35.66,36.059,656193,0
2017-05-31,36.159,36.509,35.66,36.469,559677,0
2017-06-01,36.529,38.067,36.239,38.057,1353366,0
2017-06-02,37.967,39.435,37.497,39.095,1198133,0
2017-06-05,39.185,39.185,38.296,38.855,718454,0
2017-06-06,38.536,38.855,38.057,38.356,445356,0
2017-06-07,38.336,39.684,38.226,39.564,1098057,0
2017-06-08,39.894,40.273,39.375,39.475,942596,0
2017-06-09,39.644,39.844,39.225,39.435,598988,0
2017-06-12,39.564,40.093,39.275,39.844,837230,0
2017-06-13,39.983,40.043,39.135,39.485,521183,0
2017-06-14,39.435,39.435,38.705,39.155,441633,0
2017-06-15,38.865,39.295,38.625,38.825,352109,0
2017-06-16,38.536,39.375,38.276,39.365,911618,0
2017-06-19,39.584,39.584,38.735,39.255,443272,0
2017-06-20,39.165,39.165,38.306,38.376,438769,0
2017-06-21,38.316,38.845,37.975,38.605,778883,0
2017-06-22,38.246,38.785,37.967,38.545,606751,0
2017-06-23,38.483,38.873,38.173,38.473,1009237,0
2017-06-26,38.533,38.813,38.383,38.733,601900,0
2017-06-27,38.723,39.503,38.723,39.143,617535,0
2017-06-28,39.163,40.232,38.983,40.092,1177642,0
2017-06-29,40.112,40.122,38.283,39.003,1036817,0
2017-06-30,39.003,39.103,38.663,38.873,729572,0
2017-07-03,38.913,39.413,38.803,38.923,381443,0
2017-07-05,38.953,39.118,38.424,38.583,761976,0
2017-07-06,38.453,38.628,37.554,37.724,1087141,0
2017-07-07,37.764,38.173,37.314,37.814,1114780,0
2017-07-10,37.844,38.074,37.114,37.684,626478,0
2017-07-11,37.914,38.064,37.614,37.934,1284057,0
2017-07-12,38.183,38.623,37.844,37.874,1268759,0
2017-07-13,37.964,38.323,37.814,38.183,400516,0
2017-07-14,38.343,38.343,37.714,37.724,455587,0
2017-07-17,37.734,38.313,37.674,38.113,593066,0
2017-07-18,38.123,38.893,38.039,38.783,1061714,0
2017-07-19,38.963,40.562,38.963,39.962,759382,0
2017-07-20,39.972,39.972,39.322,39.503,543343,0
2017-07-21,39.992,40.117,39.393,39.752,409399,0
2017-07-24,39.682,39.902,39.383,39.672,798171,0
2017-07-25,39.932,40.872,39.832,40.232,764170,0
2017-07-26,40.152,40.212,39.672,39.712,647291,0
2017-07-27,39.453,40.612,39.273,40.592,1204492,0
2017-07-28,43.73,47.507,43.3,47.507,3976493,0
2017-07-31,48.087,48.186,46.028,46.248,2045907,0
2017-08-01,46.258,46.428,45.498,45.918,1913059,0
2017-08-02,45.838,46.018,45.455,45.898,1175280,0
2017-08-03,45.898,46.138,45.678,45.818,568068,0
2017-08-04,45.928,46.448,45.548,46.348,980330,0
2017-08-07,46.258,46.777,45.908,45.948,823464,0
2017-08-08,46.058,46.296,45.568,45.728,653201,0
2017-08-09,45.269,45.788,44.769,45.608,715956,0
2017-08-10,45.318,45.648,44.669,44.769,479582,0
2017-08-11,44.399,45.658,43.859,45.159,596639,0
2017-08-14,45.468,46.128,45.279,45.598,612121,0
2017-08-15,45.748,45.748,44.989,45.209,433067,0
2017-08-16,45.348,45.678,44.959,44.969,680369,0
2017-08-17,44.869,44.949,43.36,43.4,948756,0
2017-08-18,43.08,43.69,42.77,43.5,1109457,0
2017-08-21,43.44,43.71,43.08,43.46,569911,0
2017-08-22,43.71,44.209,43.305,44.089,503333,0
2017-08-23,43.84,44.059,43.34,43.48,749179,0
2017-08-24,43.919,44.209,43.29,43.67,795081,0
2017-08-25,43.32,44.359,43,44.159,528621,0
2017-08-28,44.269,45.049,44.269,44.669,769792,0
2017-08-29,44.079,44.749,43.845,44.329,563907,0
2017-08-30,44.459,44.919,44.159,44.259,680117,0
2017-08-31,44.319,44.669,43.66,44.239,859715,0
2017-09-01,44.319,44.569,44.124,44.469,458940,0
2017-09-05,44.469,44.829,43.41,43.47,593613,0
2017-09-06,43.59,43.59,41.691,41.971,1113530,0
2017-09-07,42.191,42.381,40.862,41.081,1041286,0
2017-09-08,41.081,41.861,41.001,41.841,859403,0
2017-09-11,42.171,43.125,41.661,41.721,772272,0
2017-09-12,41.841,42.71,41.841,42.64,717848,0
2017-09-13,42.69,43.26,42.64,43.13,529648,0
2017-09-14,43.08,43.44,42.49,42.61,658973,0
2017-09-15,42.69,43.08,42.59,42.9,1716895,0
2017-09-18,41.7,41.7,38.21,38.41,2606037,0
2017-09-19,38.35,39.45,37.8354,39.35,1753889,0
2017-09-20,39.13,39.64,38.65,39.22,702165,0
2017-09-21,39.26,39.89,38.76,38.83,693253,0
2017-09-22,38.9,39.3,38.68,39.03,560852,0
2017-09-25,38.92,39.65,38.89,39.42,582322,0
2017-09-26,39.42,40.51,39.27,40.06,846818,0
2017-09-27,40.24,41.81,40.13,41.37,1095115,0
2017-09-28,41.93,43.57,41.6,43.54,1631867,0
2017-09-29,43.54,44.1,43.05,43.63,1594602,0
2017-10-02,43.63,43.86,43.36,43.81,1267518,0
2017-10-03,43.73,44.19,43.3819,44.19,781004,0
2017-10-04,44.27,44.7,44.12,44.61,414565,0
2017-10-05,44.52,45.06,44.19,44.57,898963,0
2017-10-06,44.36,44.65,44.12,44.39,643307,0
2017-10-09,44.39,44.425,43.785,43.96,518980,0
2017-10-10,44.17,44.17,43.35,43.89,518508,0
2017-10-11,43.95,43.96,42.82,42.96,731358,0
2017-10-12,42.81,42.81,41.855,42.46,454806,0
2017-10-13,42.44,42.7,42.06,42.1,351766,0
2017-10-16,42.14,42.4,41.52,41.54,396593,0
2017-10-17,41.73,41.91,41.48,41.55,342467,0
2017-10-18,41.55,41.55,40.92,41.27,828956,0
2017-10-19,41.13,42.94,40.98,42.48,590284,0
2017-10-20,42.755,42.86,42.24,42.74,550319,0
2017-10-23,42.58,42.89,42.02,42.09,728736,0
2017-10-24,42.19,42.53,41.82,42.39,467252,0
2017-10-25,42.22,42.57,41.56,42.34,892261,0
2017-10-26,42.55,43.09,42.11,42.24,1026495,0
2017-10-27,39.91,41.71,37.93,39.14,3272308,0
2017-10-30,38.57,38.57,36.985,37.07,1605170,0
2017-10-31,37.15,37.35,35.54,36.8,1768917,0
2017-11-01,37.17,37.2401,35.57,35.93,1712163,0
2017-11-02,35.84,36.32,35.19,35.8,1179810,0
2017-11-03,35.86,36.92,35.63,36.43,1430815,0
2017-11-06,36.28,36.57,35.57,35.59,1029506,0
2017-11-07,35.72,35.72,34.29,34.44,1149793,0
2017-11-08,35.51,36.09,34.8,35.99,1805497,0
2017-11-09,35.68,35.86,35.23,35.62,979951,0
2017-11-10,37.6,38.06,36.26,36.59,1214968,0
