Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.245,10.51,10.198,10.501,88923,0
2005-02-28,10.483,10.558,10.106,10.245,156298,0
2005-03-01,10.216,10.831,10.216,10.794,122341,0
2005-03-02,10.748,10.989,10.568,10.66,282227,0
2005-03-03,10.668,10.887,10.585,10.651,154338,0
2005-03-04,10.887,11.164,10.704,11.135,158364,0
2005-03-07,11.669,11.853,11.254,11.532,642815,0
2005-03-08,11.532,11.703,11.467,11.623,315531,0
2005-03-09,11.631,11.685,11.532,11.631,176211,0
2005-03-10,11.641,11.641,11.207,11.457,219314,0
2005-03-11,11.366,11.669,11.31,11.669,160977,0
2005-03-14,11.577,11.693,11.477,11.631,156298,0
2005-03-15,11.669,11.935,11.669,11.853,184595,0
2005-03-16,12.128,12.816,11.815,12.735,589920,0
2005-03-17,12.744,13.598,12.706,13.553,344810,0
2005-03-18,13.643,14.085,13.606,13.743,710622,0
2005-03-21,13.743,13.891,13.193,13.212,606138,0
2005-03-22,13.212,13.33,12.955,13.001,361463,0
2005-03-23,13.01,13.066,12.625,12.816,229981,0
2005-03-24,12.908,13.101,12.825,12.844,123100,0
2005-03-28,12.882,13.001,12.347,12.551,192758,0
2005-03-29,12.561,12.725,12.294,12.431,164678,0
2005-03-30,12.173,12.431,11.891,12.394,220949,0
2005-03-31,12.421,12.513,12.1,12.495,222144,0
2005-04-01,12.589,12.918,12.156,12.476,173928,0
2005-04-04,12.449,12.449,12.054,12.311,145630,0
2005-04-05,12.311,12.32,12.147,12.284,107099,0
2005-04-06,12.338,12.384,12.156,12.249,176211,0
2005-04-07,12.221,12.485,12.045,12.32,81849,0
2005-04-08,12.266,12.311,11.834,11.9,183720,0
2005-04-11,11.9,11.99,11.623,11.73,181764,0
2005-04-12,11.73,12.275,11.669,12.266,149549,0
2005-04-13,12.275,12.467,12.275,12.403,247180,0
2005-04-14,12.403,12.589,12.32,12.384,259914,0
2005-04-15,12.394,12.394,11.631,11.693,114063,0
2005-04-18,11.693,12.119,11.505,12.045,195698,0
2005-04-19,11.952,11.952,11.669,11.917,284294,0
2005-04-20,11.926,11.99,11.759,11.9,186555,0
2005-04-21,11.99,12.221,11.881,12.165,113955,0
2005-04-22,12.1,12.266,11.788,12.266,237708,0
2005-04-25,12.23,12.532,12.23,12.485,213436,0
2005-04-26,12.495,12.844,12.403,12.744,222798,0
2005-04-27,12.835,13.535,12.835,13.46,355475,0
2005-04-28,13.47,13.516,13.34,13.46,287451,0
2005-04-29,13.46,13.589,13.385,13.535,174038,0
2005-05-02,13.535,13.535,12.873,13.193,249791,0
2005-05-03,13.202,13.323,13.038,13.167,120270,0
2005-05-04,13.148,13.323,13.111,13.295,112650,0
2005-05-05,13.313,13.544,13.129,13.129,77060,0
2005-05-06,13.277,13.395,13.138,13.22,139207,0
2005-05-09,13.239,13.395,13.148,13.22,75866,0
2005-05-10,13.184,13.184,12.589,12.589,227696,0
2005-05-11,12.634,12.77,12.579,12.744,157711,0
2005-05-12,12.77,12.816,12.589,12.753,137033,0
2005-05-13,12.77,12.825,12.551,12.678,246090,0
2005-05-16,12.706,13.001,12.57,12.77,123858,0
2005-05-17,12.77,12.816,12.642,12.744,118747,0
2005-05-18,12.77,13.083,12.77,13.083,237494,0
2005-05-19,13.129,13.561,13.129,13.553,213110,0
2005-05-20,13.615,13.763,13.553,13.671,159779,0
2005-05-23,13.671,13.753,13.561,13.606,181004,0
2005-05-24,13.507,13.535,13.34,13.516,233027,0
2005-05-25,13.516,13.553,13.066,13.184,89360,0
2005-05-26,13.277,13.58,13.23,13.535,104814,0
2005-05-27,13.624,13.624,13.33,13.488,73686,0
2005-05-31,13.571,14.819,13.535,14.737,608748,0
2005-06-01,14.728,15.014,14.141,14.453,366254,0
2005-06-02,14.444,14.793,14.231,14.607,211152,0
2005-06-03,14.607,14.865,14.517,14.517,229220,0
2005-06-06,14.553,14.775,14.436,14.471,232702,0
2005-06-07,14.544,14.883,14.194,14.212,284185,0
2005-06-08,14.212,14.553,14.212,14.258,170662,0
2005-06-09,14.408,14.607,14.03,14.48,156406,0
2005-06-10,14.57,14.617,14.058,14.212,159559,0
2005-06-13,14.212,14.276,14.03,14.276,140842,0
2005-06-14,14.25,14.526,14.149,14.489,150420,0
2005-06-15,14.579,15.363,14.517,15.177,543877,0
2005-06-16,15.25,15.544,15.113,15.159,482061,0
2005-06-17,14.333,15.149,14.241,14.579,387148,0
2005-06-20,14.579,14.775,14.517,14.672,132134,0
2005-06-21,14.7,14.819,14.626,14.819,95673,0
2005-06-22,14.874,14.995,14.598,14.847,272539,0
2005-06-23,14.81,14.819,13.717,13.781,245655,0
2005-06-24,13.698,13.829,13.606,13.725,371692,0
2005-06-27,13.725,13.781,13.598,13.771,198527,0
2005-06-28,13.865,14.663,13.865,14.588,341982,0
2005-06-29,14.626,14.691,14.231,14.691,188620,0
2005-06-30,14.728,14.874,14.371,14.436,85874,0
2005-07-01,14.462,14.7,14.176,14.304,58668,0
2005-07-05,14.313,14.691,14.131,14.57,89685,0
2005-07-06,14.526,14.588,14.294,14.426,157059,0
2005-07-07,14.418,14.426,13.838,13.993,293219,0
2005-07-08,14.058,14.793,14.058,14.7,451257,0
2005-07-11,14.883,15.363,14.883,15.169,301055,0
2005-07-12,15.25,15.383,14.755,14.977,329138,0
2005-07-13,15.619,16.062,14.901,14.939,841234,0
2005-07-14,15.233,15.713,14.977,15.297,460291,0
2005-07-15,15.297,15.553,15.088,15.14,334797,0
2005-07-18,15.233,15.25,14.847,14.901,197109,0
2005-07-19,15.088,15.436,15.023,15.032,346334,0
2005-07-20,15.113,15.59,15.113,15.436,708991,0
2005-07-21,15.41,16.465,15.41,16.117,836011,0
2005-07-22,16.178,16.39,15.969,16.079,648693,0
2005-07-25,16.215,16.289,16.035,16.079,258387,0
2005-07-26,16.171,16.39,16.006,16.224,295073,0
2005-07-27,16.298,16.428,16.117,16.381,309653,0
2005-07-28,16.536,16.851,16.298,16.474,426005,0
2005-07-29,16.519,16.952,16.187,16.511,269491,0
2005-08-01,16.693,16.721,16.125,16.178,231615,0
2005-08-02,16.298,16.465,16.205,16.409,331202,0
2005-08-03,16.447,16.484,16.035,16.097,200703,0
2005-08-04,15.987,15.987,15.59,15.619,206797,0
2005-08-05,15.695,15.713,15.088,15.325,258497,0
2005-08-08,15.436,15.846,15.373,15.713,205385,0
2005-08-09,15.76,15.818,15.507,15.713,191018,0
2005-08-10,15.629,15.969,15.41,15.666,176977,0
2005-08-11,15.619,15.695,15.215,15.647,178718,0
2005-08-12,15.657,15.732,15.392,15.48,144543,0
2005-08-15,15.517,15.75,15.325,15.454,210171,0
2005-08-16,15.454,15.563,15.169,15.269,326849,0
2005-08-17,15.269,15.526,15.14,15.48,288647,0
2005-08-18,15.436,15.507,15.233,15.41,211697,0
2005-08-19,15.287,15.722,15.242,15.489,121250,0
2005-08-22,15.581,15.732,15.383,15.685,110476,0
2005-08-23,15.657,15.959,15.657,15.959,235751,0
2005-08-24,16.015,16.125,15.864,15.94,244783,0
2005-08-25,16.117,16.584,16.088,16.289,447013,0
2005-08-26,16.336,16.493,15.864,16.097,389433,0
2005-08-29,16.097,16.215,15.741,15.987,194390,0
2005-08-30,15.94,16.205,15.803,15.94,239232,0
2005-08-31,15.94,16.317,15.803,16.171,299205,0
2005-09-01,16.317,16.474,16.224,16.346,169137,0
2005-09-02,16.399,16.465,16.097,16.107,119399,0
2005-09-06,16.171,16.841,16.144,16.484,172404,0
2005-09-07,16.612,16.667,16.215,16.253,218012,0
2005-09-08,16.253,16.253,15.526,15.893,281679,0
2005-09-09,15.959,16.205,15.959,16.205,189604,0
2005-09-12,16.224,16.556,16.178,16.437,147043,0
2005-09-13,16.536,16.594,16.381,16.536,200268,0
2005-09-14,16.612,16.649,16.307,16.399,222255,0
2005-09-15,16.493,16.594,16.271,16.307,118636,0
2005-09-16,16.437,16.529,16.072,16.372,250772,0
2005-09-19,16.354,16.381,15.316,15.638,223452,0
2005-09-20,15.629,16.079,15.363,15.544,291586,0
2005-09-21,15.544,15.544,14.38,14.755,422413,0
2005-09-22,14.7,15.59,14.526,15.392,395531,0
2005-09-23,15.392,15.818,15.383,15.818,309327,0
2005-09-26,15.912,15.959,15.233,15.233,205058,0
2005-09-27,15.259,15.969,15.215,15.732,210717,0
2005-09-28,15.75,15.76,15.41,15.498,195154,0
2005-09-29,15.498,15.846,15.373,15.75,188404,0
2005-09-30,15.811,15.93,15.581,15.784,118855,0
2005-10-03,15.893,16.702,15.893,16.621,351990,0
2005-10-04,16.675,16.814,16.565,16.565,367882,0
2005-10-05,16.565,16.575,15.977,16.053,237822,0
2005-10-06,16.062,16.63,15.94,16.253,163589,0
2005-10-07,16.271,16.346,15.703,15.811,174255,0
2005-10-10,15.741,15.828,15.25,15.297,197332,0
2005-10-11,15.392,15.427,14.497,14.784,329898,0
2005-10-12,14.883,14.968,13.781,14.654,358851,0
2005-10-13,14.607,15.354,14.471,15.306,362007,0
2005-10-14,15.489,15.61,15.14,15.59,162826,0
2005-10-17,15.436,15.526,15.278,15.507,165438,0
2005-10-18,15.373,15.373,14.48,14.682,382906,0
2005-10-19,14.588,14.911,14.426,14.7,280375,0
2005-10-20,14.691,14.911,14.25,14.48,204949,0
2005-10-21,14.517,14.57,14.141,14.167,191342,0
2005-10-24,14.241,14.691,14.194,14.39,284401,0
2005-10-25,14.286,14.39,14.141,14.361,438741,0
2005-10-26,14.361,14.579,14.194,14.241,362441,0
2005-10-27,14.194,14.194,13.734,13.873,589812,0
2005-10-28,13.947,14.48,13.947,14.131,267313,0
2005-10-31,14.268,14.719,14.176,14.636,262088,0
2005-11-01,14.617,14.617,13.92,13.947,157059,0
2005-11-02,13.974,14.709,13.974,14.709,247612,0
2005-11-03,14.728,15.427,14.48,14.517,280486,0
2005-11-04,14.607,14.819,14.526,14.607,123316,0
2005-11-07,14.793,14.893,14.371,14.471,345789,0
2005-11-08,14.471,14.709,14.342,14.636,225083,0
2005-11-09,14.654,14.765,14.38,14.39,228674,0
2005-11-10,14.342,14.563,13.848,14.563,238799,0
2005-11-11,14.517,14.563,14.241,14.286,112217,0
2005-11-14,14.507,14.865,14.342,14.802,282227,0
2005-11-15,14.829,15.619,14.802,15.489,452128,0
2005-11-16,15.436,15.48,15.159,15.402,264921,0
2005-11-17,15.159,16.536,15.159,16.437,447990,0
2005-11-18,16.612,16.952,16.418,16.831,409133,0
2005-11-21,17.117,18.015,17.099,17.924,515365,0
2005-11-22,17.924,18.504,17.464,18.192,745234,0
2005-11-23,18.192,18.557,18.192,18.383,399011,0
2005-11-25,18.392,18.468,18.33,18.383,249249,0
2005-11-28,18.392,18.557,18.257,18.348,519934,0
2005-11-29,18.576,18.927,18.513,18.632,428072,0
2005-11-30,18.632,19.341,18.605,19.239,459093,0
2005-12-01,19.276,19.276,19.028,19.037,275916,0
2005-12-02,19.056,19.157,18.745,18.853,318471,0
2005-12-05,18.935,19.147,18.808,19.056,274824,0
2005-12-06,19.056,19.753,19.047,19.118,451583,0
2005-12-07,19.118,19.35,18.935,19.028,231723,0
2005-12-08,19.11,19.412,18.753,18.835,264269,0
2005-12-09,18.818,19.514,18.763,19.514,358630,0
2005-12-12,19.514,19.874,19.451,19.734,265028,0
2005-12-13,19.874,20.388,19.865,20.286,547692,0
2005-12-14,20.314,20.81,20.304,20.588,338819,0
2005-12-15,20.588,20.81,19.892,19.956,402386,0
2005-12-16,19.964,20.028,19.597,19.982,491529,0
2005-12-19,19.982,20.48,19.874,20.443,636397,0
2005-12-20,20.488,21.315,20.407,20.407,494683,0
2005-12-21,20.407,21.315,20.407,20.902,542139,0
2005-12-22,21.775,22.004,21.021,21.573,750679,0
2005-12-23,21.591,21.682,21.482,21.628,357435,0
2005-12-27,22.052,23.382,22.042,22.52,759930,0
2005-12-28,22.5,22.638,21.775,22.178,345353,0
2005-12-29,22.197,22.279,21.792,21.894,327067,0
2005-12-30,22.004,22.152,21.692,22.004,308784,0
2006-01-03,22.307,22.968,22.169,22.326,968252,0
2006-01-04,22.399,22.879,22.373,22.619,959111,0
2006-01-05,22.832,23.28,22.665,23.28,721400,0
2006-01-06,23.28,23.887,22.692,23.457,517977,0
2006-01-09,23.558,23.887,23.54,23.797,545731,0
2006-01-10,23.703,24.486,23.476,24.19,888255,0
2006-01-11,23.844,24.705,23.759,23.998,593837,0
2006-01-12,24.034,24.034,23.429,23.447,425572,0
2006-01-13,23.145,23.41,22.674,23.227,298986,0
2006-01-17,23.354,23.41,22.591,22.869,481840,0
2006-01-18,22.786,23.013,22.51,22.968,451366,0
2006-01-19,23.288,23.335,22.968,23.004,1108116,0
2006-01-20,23.108,23.174,22.932,22.986,384752,0
2006-01-23,23.135,23.513,22.75,23.061,432754,0
2006-01-24,22.996,24.061,22.968,23.826,539635,0
2006-01-25,23.887,24.116,23.647,23.759,412724,0
2006-01-26,23.429,23.429,21.922,22.252,1924314,0
2006-01-27,22.197,22.216,21.775,22.004,1820153,0
2006-01-30,22.004,22.261,21.802,22.042,771794,0
2006-01-31,22.014,22.052,21.692,21.894,469105,0
2006-02-01,21.875,22.106,21.756,22.033,448317,0
2006-02-02,22.052,22.052,21.115,21.499,650109,0
2006-02-03,21.638,21.885,21.27,21.839,454522,0
2006-02-06,21.848,22.51,21.61,22.455,653265,0
2006-02-07,22.392,22.418,22.042,22.152,624967,0
2006-02-08,22.418,23.344,22.261,23.042,683090,0
2006-02-09,23.429,23.494,23.164,23.219,471501,0
2006-02-10,23.219,23.219,22.74,22.959,338171,0
2006-02-13,22.968,23.429,22.959,23.373,743060,0
2006-02-14,23.429,23.944,23.244,23.916,894894,0
2006-02-15,23.907,24.276,23.759,24.276,389217,0
2006-02-16,24.624,25.172,23.935,24.116,557593,0
2006-02-17,23.244,24.329,23.244,23.962,484343,0
2006-02-21,23.887,23.981,23.193,23.972,538767,0
2006-02-22,24.026,24.294,23.703,24.008,571528,0
2006-02-23,23.844,23.887,23.202,23.447,337949,0
2006-02-24,23.568,23.99,23.522,23.99,319776,0
2006-02-27,24.439,24.449,23.558,23.638,319885,0
2006-02-28,23.797,23.806,23.061,23.253,503935,0
2006-03-01,23.382,24.267,23.307,24.061,459203,0
2006-03-02,24.116,24.633,23.816,24.633,304429,0
2006-03-03,24.349,24.806,23.953,24.393,336428,0
2006-03-06,23.522,24.476,23.522,23.741,301708,0
2006-03-07,23.826,23.862,22.996,23.145,471175,0
2006-03-08,23.004,23.126,22.418,23.023,599173,0
2006-03-09,23.174,23.797,22.702,22.968,354934,0
2006-03-10,23.154,23.926,22.924,23.778,378441,0
2006-03-13,23.916,24.393,23.916,24.026,399341,0
2006-03-14,24.107,24.42,23.935,24.017,341655,0
2006-03-15,24.107,25.163,23.778,25.144,503063,0
2006-03-16,25.314,25.415,24.825,25.063,694298,0
2006-03-17,25.063,25.063,24.586,24.806,578601,0
2006-03-20,24.917,25.431,24.815,25.19,639662,0
2006-03-21,25.35,26.193,25.047,25.68,556832,0
2006-03-22,26.415,26.885,25.082,25.615,960960,0
2006-03-23,25.615,25.625,24.833,25.063,478574,0
2006-03-24,25.038,25.496,25.02,25.415,395093,0
2006-03-27,25.587,25.744,25.486,25.587,477703,0
2006-03-28,25.633,25.633,24.862,25,299095,0
2006-03-29,25.459,25.459,25.01,25.172,335665,0
2006-03-30,25.405,25.715,25.397,25.542,283859,0
2006-03-31,25.542,26.24,25.45,26.166,604614,0
2006-04-03,26.462,26.938,25.744,25.772,986214,0
2006-04-04,25.958,26.24,25.772,25.958,383339,0
2006-04-05,26.047,26.277,25.68,26.065,186664,0
2006-04-06,25.95,26.138,25.615,26.129,197332,0
2006-04-07,26.36,26.462,25.331,25.542,276130,0
2006-04-10,25.68,25.697,25.029,25.267,176211,0
2006-04-11,25.276,25.276,24.679,24.946,215832,0
2006-04-12,24.946,25.379,24.797,25.34,169577,0
2006-04-13,25.331,25.542,24.992,25.228,146175,0
2006-04-17,25.228,25.286,24.899,25.19,147043,0
2006-04-18,25.19,25.902,25.126,25.697,373762,0
2006-04-19,25.93,26.471,25.873,26.36,320538,0
2006-04-20,26.36,26.624,25.911,26.304,252727,0
2006-04-21,26.624,26.624,25.798,25.902,243043,0
2006-04-24,26.783,26.783,26.36,26.642,461375,0
2006-04-25,26.597,26.642,25.542,25.68,424480,0
2006-04-26,25.689,25.725,24.476,24.779,460506,0
2006-04-27,24.67,24.833,24.026,24.531,571853,0
2006-04-28,24.521,24.67,24.116,24.512,278743,0
2006-05-01,24.946,26.193,24.946,25.863,798351,0
2006-05-02,26,26.415,25.073,25.238,569675,0
2006-05-03,25.238,25.388,24.2,24.439,681456,0
2006-05-04,24.384,24.67,24.154,24.43,484017,0
2006-05-05,24.624,24.956,24.393,24.862,453759,0
2006-05-08,24.714,24.965,24.486,24.761,303994,0
2006-05-09,24.624,24.862,24.219,24.356,344050,0
2006-05-10,24.349,24.586,24.173,24.458,420455,0
2006-05-11,24.449,24.557,23.665,23.731,313029,0
2006-05-12,23.703,23.703,22.538,23.032,793781,0
2006-05-15,22.805,22.914,21.482,22.805,815874,0
2006-05-16,22.584,23.08,22.547,22.768,627582,0
2006-05-17,22.335,22.6,21.756,22.326,527120,0
2006-05-18,22.316,22.609,21.968,22.097,328155,0
2006-05-19,22.097,22.879,21.564,22.85,630735,0
2006-05-22,22.85,22.85,22.178,22.455,654574,0
2006-05-23,22.51,22.904,22.51,22.6,737399,0
2006-05-24,22.473,22.711,22.061,22.575,852227,0
2006-05-25,22.74,22.841,22.491,22.692,454739,0
2006-05-26,22.786,22.986,22.557,22.888,190688,0
2006-05-30,22.786,22.888,22.373,22.491,390849,0
2006-05-31,22.609,22.628,21.985,22.124,383994,0
2006-06-01,22.161,22.326,21.959,22.023,428510,0
2006-06-02,22.178,22.326,21.71,21.866,495010,0
2006-06-05,21.866,21.875,21.141,21.178,531253,0
2006-06-06,21.829,21.829,20.12,20.616,714215,0
2006-06-07,20.8,20.902,20.48,20.516,342850,0
2006-06-08,20.452,20.462,19.11,20.028,1047491,0
2006-06-09,20.002,20.407,19.763,19.847,411530,0
2006-06-12,19.865,19.865,18.845,18.962,410005,0
2006-06-13,18.845,19.092,17.887,17.916,748612,0
2006-06-14,17.825,18.586,17.825,18.541,661102,0
2006-06-15,18.669,19.717,18.669,19.514,670681,0
2006-06-16,19.652,19.9,19.432,19.643,957805,0
2006-06-19,19.635,19.635,18.586,18.651,654681,0
2006-06-20,18.576,18.991,18.357,18.42,790842,0
2006-06-21,18.42,19.478,18.383,19.323,452564,0
2006-06-22,19.341,19.341,18.651,19.018,845915,0
2006-06-23,19.01,19.064,18.698,18.888,351447,0
2006-06-26,19.018,19.118,18.567,18.853,262202,0
2006-06-27,18.835,19.11,18.726,18.827,352864,0
2006-06-28,19.11,19.239,18.827,19.194,516234,0
2006-06-29,19.341,20.232,19.313,20.232,637373,0
2006-06-30,20.259,20.535,20.223,20.424,976418,0
2006-07-03,20.535,20.607,20.332,20.507,336974,0
2006-07-05,20.35,20.443,20.028,20.168,723797,0
2006-07-06,20.168,20.488,20.084,20.424,722489,0
2006-07-07,20.443,20.443,19.856,20.011,650762,0
2006-07-10,20.626,21.305,20.223,20.839,1623477,0
2006-07-11,20.929,21.932,20.839,21.638,1070997,0
2006-07-12,22.233,23.655,22.023,23.126,4319367,0
2006-07-13,22.692,22.702,21.839,21.985,1333087,0
2006-07-14,21.995,21.995,20.579,20.857,1133800,0
2006-07-17,20.744,20.91,20.35,20.616,775059,0
2006-07-18,20.736,20.947,20.452,20.829,488589,0
2006-07-19,20.866,21.976,20.598,21.922,667741,0
2006-07-20,21.894,22.052,21.27,21.28,632257,0
2006-07-21,21.28,21.28,20.673,21.039,570546,0
2006-07-24,21.499,21.775,21.342,21.701,364293,0
2006-07-25,21.756,22.638,21.591,22.5,517105,0
2006-07-26,22.354,22.619,21.95,22.061,473460,0
2006-07-27,22.279,22.316,21.564,21.682,198202,0
2006-07-28,21.728,22.279,21.647,22.161,259693,0
2006-07-31,21.885,22.261,21.573,21.756,573050,0
2006-08-01,21.756,21.756,20.938,21.095,575011,0
2006-08-02,21.242,22.187,21.151,21.82,641619,0
2006-08-03,21.665,21.894,21.242,21.756,376589,0
2006-08-04,21.913,22.224,21.591,21.692,479339,0
2006-08-07,21.638,21.738,21.105,21.369,378441,0
2006-08-08,21.473,21.473,20.535,20.673,268183,0
2006-08-09,20.81,20.947,19.865,19.964,345244,0
2006-08-10,19.772,20.24,18.853,20.168,1292057,0
2006-08-11,20.028,20.028,19.082,19.36,385733,0
2006-08-14,19.523,19.689,19.221,19.221,211587,0
2006-08-15,19.384,19.9,19.341,19.828,281679,0
2006-08-16,19.884,20.35,19.884,20.214,325435,0
2006-08-17,20.12,20.341,19.974,20.102,207779,0
2006-08-18,20.187,20.223,19.551,19.847,198854,0
2006-08-21,19.828,20.111,19.393,19.57,186880,0
2006-08-22,19.478,20.139,19.46,19.635,181331,0
2006-08-23,19.635,19.763,19.118,19.341,548234,0
2006-08-24,19.469,19.561,19.1,19.258,213110,0
2006-08-25,19.258,19.469,18.745,18.944,201465,0
2006-08-28,18.745,19.533,18.448,19.286,409787,0
2006-08-29,19.295,19.9,19.266,19.874,299858,0
2006-08-30,19.874,20.35,19.744,20.149,304209,0
2006-08-31,20.277,20.645,20.214,20.498,260785,0
2006-09-01,20.626,20.81,20.434,20.626,163370,0
2006-09-05,20.645,21.196,20.635,21.133,256320,0
2006-09-06,21.133,21.141,20.332,20.544,239777,0
2006-09-07,20.415,20.866,20.028,20.579,260998,0
2006-09-08,20.588,20.626,20.296,20.434,283314,0
2006-09-11,20.25,20.579,20.139,20.579,509266,0
2006-09-12,20.763,21.133,20.691,21.124,245221,0
2006-09-13,21.169,21.564,21.115,21.388,323910,0
2006-09-14,21.388,21.417,21.115,21.242,374740,0
2006-09-15,21.527,21.866,21.527,21.647,370822,0
2006-09-18,21.61,21.766,21.28,21.379,325766,0
2006-09-19,21.499,21.499,21.133,21.333,457022,0
2006-09-20,22.51,23.816,22.335,22.941,1684429,0
2006-09-21,22.924,23.288,22.74,22.932,378221,0
2006-09-22,22.968,23.07,22.721,23.061,442005,0
2006-09-25,22.968,23.392,22.904,22.932,677970,0
2006-09-26,22.968,23.051,22.52,22.904,610492,0
2006-09-27,22.832,22.968,22.233,22.297,539305,0
2006-09-28,22.373,22.538,21.857,22.142,410221,0
2006-09-29,22.547,22.584,21.848,21.904,404673,0
2006-10-02,21.904,21.95,21.36,21.408,371802,0
2006-10-03,21.408,21.857,21.233,21.6,328050,0
2006-10-04,21.6,22.354,21.6,22.243,559991,0
2006-10-05,22.178,22.51,21.866,22.261,280812,0
2006-10-06,22.243,22.252,21.628,22.052,382253,0
2006-10-09,22.052,22.51,21.941,22.392,531579,0
2006-10-10,22.786,23.288,22.786,23.088,837205,0
2006-10-11,23.108,23.438,22.85,22.941,472261,0
2006-10-12,23.098,23.494,22.968,23.494,353409,0
2006-10-13,23.612,24.247,23.568,24.008,617460,0
2006-10-16,24.071,24.512,24.034,24.228,399119,0
2006-10-17,24.042,24.042,23.549,23.731,394113,0
2006-10-18,23.897,24.026,23.154,23.522,385300,0
2006-10-19,23.476,23.568,23.061,23.272,200052,0
2006-10-20,23.402,23.402,22.968,23.032,209411,0
2006-10-23,22.978,23.558,22.879,23.476,319666,0
2006-10-24,23.429,23.675,23.235,23.494,300185,0
2006-10-25,23.429,23.806,23.202,23.429,328811,0
2006-10-26,23.447,23.568,22.815,23.513,423939,0
2006-10-27,23.382,23.655,23.219,23.272,232050,0
2006-10-30,23.126,23.703,22.978,23.54,183615,0
2006-10-31,23.54,23.962,23.335,23.926,481622,0
2006-11-01,23.981,24.209,23.402,23.42,457785,0
2006-11-02,23.288,23.298,22.6,22.711,483693,0
2006-11-03,22.75,23.013,22.656,22.795,241519,0
2006-11-06,23.042,23.335,22.968,23.253,220296,0
2006-11-07,23.164,23.568,23.117,23.317,221055,0
2006-11-08,23.183,23.429,23.108,23.298,495445,0
2006-11-09,23.28,23.402,23.108,23.117,187100,0
2006-11-10,23.193,23.585,23.183,23.382,234007,0
2006-11-13,23.288,23.75,23.227,23.476,166744,0
2006-11-14,23.513,23.768,23.513,23.768,243914,0
2006-11-15,23.869,25.477,23.853,25.126,894242,0
2006-11-16,25.144,25.587,25.136,25.441,431449,0
2006-11-17,25.441,25.467,25.01,25.172,720205,0
2006-11-20,25.063,25.379,24.853,25.172,148349,0
2006-11-21,25.172,25.496,25.172,25.267,251101,0
2006-11-22,25.359,25.596,25.267,25.314,128106,0
2006-11-24,25.082,25.082,24.349,24.917,80761,0
2006-11-27,24.806,24.899,23.935,23.953,215289,0
2006-11-28,23.731,24.411,23.731,24.32,268295,0
2006-11-29,24.761,25.118,24.476,24.927,489571,0
2006-11-30,24.595,24.697,23.887,24.43,400863,0
2006-12-01,24.449,24.77,23.897,24.182,324566,0
2006-12-04,24.209,24.992,24.078,24.806,308564,0
2006-12-05,24.992,25.295,24.641,25.118,282333,0
2006-12-06,25.082,25.825,25.057,25.744,542902,0
2006-12-07,25.744,25.911,25.578,25.744,379966,0
2006-12-08,25.643,25.911,25.182,25.697,280592,0
2006-12-11,25.615,25.902,25.523,25.753,178937,0
2006-12-12,25.734,25.825,25.305,25.68,407070,0
2006-12-13,25.772,25.882,25.477,25.633,710190,0
2006-12-14,25.725,26.093,25.625,25.854,343827,0
2006-12-15,25.892,26.415,25.798,26.138,505569,0
2006-12-18,26.138,26.314,24.42,24.604,826758,0
2006-12-19,24.209,24.965,23.522,24.714,684178,0
2006-12-20,24.349,25.359,22.968,25.038,2823674,0
2006-12-21,25.45,26.48,25.2,26.11,1461740,0
2006-12-22,26.148,26.193,25.725,26.093,329138,0
2006-12-26,26.102,26.572,25.94,26.48,314119,0
2006-12-27,26.642,26.856,26.498,26.856,300946,0
2006-12-28,26.828,27.379,26.828,27.295,286906,0
2006-12-29,27.379,27.379,26.783,26.819,500779,0
2007-01-03,26.268,27.26,26.268,26.965,910242,0
2007-01-04,26.919,27.14,26.508,26.718,754162,0
2007-01-05,25.911,26.553,25.625,25.863,789860,0
2007-01-08,26,26.129,25.388,26.037,670246,0
2007-01-09,26.093,26.093,25.2,25.753,339910,0
2007-01-10,25.379,25.789,25.267,25.753,309762,0
2007-01-11,26.175,27.012,25.974,26.737,570763,0
2007-01-12,26.81,26.875,26.231,26.462,402386,0
2007-01-16,26.572,26.633,26.056,26.314,580125,0
2007-01-17,26.231,26.624,26.183,26.452,526464,0
2007-01-18,26.48,26.508,26,26.102,383558,0
2007-01-19,26.037,26.607,25.744,26.607,386821,0
2007-01-22,26.588,26.588,25.505,25.671,425785,0
2007-01-23,25.587,26.324,25.405,25.817,289626,0
2007-01-24,25.789,26.12,25.514,26.093,389650,0
2007-01-25,25.967,26.093,25.405,25.715,548670,0
2007-01-26,25.68,25.68,25.02,25.467,430904,0
2007-01-29,25.496,26.12,25.405,26.027,525160,0
2007-01-30,25.967,26.295,25.817,25.984,326524,0
2007-01-31,26,27.591,25.817,27.369,1232085,0
2007-02-01,27.342,27.7,26.737,26.974,1052713,0
2007-02-02,26.974,27.214,26.846,27.15,436016,0
2007-02-05,27.104,27.195,26.819,27.132,337515,0
2007-02-06,27.132,27.481,26.947,27.481,462685,0
2007-02-07,27.7,28.279,27.655,28.162,624533,0
2007-02-08,28.114,28.124,27.443,27.821,604181,0
2007-02-09,27.765,27.877,27.472,27.601,437544,0
2007-02-12,27.564,27.564,27.15,27.472,409558,0
2007-02-13,27.434,27.545,27.295,27.545,591933,0
2007-02-14,27.537,28.924,27.537,28.729,733402,0
2007-02-15,28.729,29.097,28.64,28.757,733262,0
2007-02-16,28.757,29.16,28.425,28.961,478031,0
2007-02-20,28.65,29.08,28.555,28.757,347314,0
2007-02-21,28.574,28.951,28.526,28.729,532775,0
2007-02-22,28.712,28.803,28.031,28.326,432863,0
2007-02-23,28.179,28.289,27.902,28.124,328050,0
2007-02-26,28.179,28.179,27.61,27.831,396292,0
2007-02-27,27.132,27.424,26.828,27.02,666763,0
2007-02-28,27.104,27.104,26.396,26.718,641727,0
2007-03-01,26.387,27.195,26.084,26.763,531716,0
2007-03-02,26.535,26.885,26.378,26.526,548343,0
2007-03-05,26.093,26.718,25.991,26.193,676559,0
2007-03-06,26.642,26.718,26.462,26.508,525813,0
2007-03-07,26.462,26.791,26.166,26.212,583609,0
2007-03-08,25.431,27.443,25.388,27.012,429924,0
2007-03-09,27.114,27.691,26.965,27.389,331530,0
2007-03-12,27.16,28.133,27.104,28.005,307258,0
2007-03-13,27.886,28.105,27.02,27.204,590461,0
2007-03-14,27.132,27.886,26.828,27.792,714326,0
2007-03-15,27.792,28.526,27.792,28.517,524508,0
2007-03-16,28.517,28.747,28.26,28.738,814571,0
2007-03-19,29.4,30.228,29.363,29.382,1055325,0
2007-03-20,29.769,30.098,29.448,30.054,659472,0
2007-03-21,29.448,29.777,26.489,27.379,3063286,0
2007-03-22,27.61,27.746,27.379,27.619,1958383,0
2007-03-23,27.619,27.929,27.472,27.746,872363,0
2007-03-26,27.61,27.821,26.341,26.661,1658957,0
2007-03-27,26.462,26.471,25.596,26.138,1092440,0
2007-03-28,26.508,26.508,25.02,25.379,1308817,0
2007-03-29,25.578,25.725,25.029,25.2,977614,0
2007-03-30,26.084,26.642,25.257,25.322,1356055,0
2007-04-02,25.257,25.532,25.136,25.172,707141,0
2007-04-03,25.219,25.652,25.219,25.56,653047,0
2007-04-04,25.542,25.671,25.331,25.415,372999,0
2007-04-05,25.422,25.486,25.108,25.248,388672,0
2007-04-09,25.314,25.514,25.257,25.415,429816,0
2007-04-10,25.415,25.661,25.314,25.633,398466,0
2007-04-11,25.633,26.009,25.532,25.807,965311,0
2007-04-12,26.183,26.652,26.11,26.581,817396,0
2007-04-13,26.597,27.058,26.433,26.984,653809,0
2007-04-16,27.012,27.397,26.875,27.397,575988,0
2007-04-17,27.397,27.682,27.178,27.582,546599,0
2007-04-18,27.573,27.967,27.509,27.802,564564,0
2007-04-19,27.792,28.105,27.286,27.821,653809,0
2007-04-20,28.254,28.326,27.812,27.986,526684,0
2007-04-23,27.939,28.059,27.792,27.849,284836,0
2007-04-24,27.886,28.095,27.691,28.087,379529,0
2007-04-25,28.234,28.336,27.967,28.059,306821,0
2007-04-26,28.068,28.087,27.7,27.902,457897,0
2007-04-27,27.877,28.133,27.746,27.977,525380,0
2007-04-30,27.92,28.738,27.849,28.059,1037985,0
2007-05-01,28.114,28.702,28.023,28.593,1084355,0
2007-05-02,28.64,29.448,28.64,29.372,789753,0
2007-05-03,29.319,30.392,29.226,30.201,1017774,0
2007-05-04,30.319,30.484,30.107,30.428,546166,0
2007-05-07,30.494,30.588,30.3,30.401,330334,0
2007-05-08,30.165,30.56,29.86,30.438,360152,0
2007-05-09,30.21,30.55,30.126,30.502,450060,0
2007-05-10,30.338,30.465,30.064,30.192,416752,0
2007-05-11,30.237,30.725,30.219,30.659,600806,0
2007-05-14,30.641,31.008,30.375,30.456,622574,0
2007-05-15,30.401,30.9,30.192,30.237,425026,0
2007-05-16,30.237,30.861,30.155,30.823,231287,0
2007-05-17,30.696,30.823,30.219,30.247,690599,0
2007-05-18,30.247,30.356,29.887,30.072,346987,0
2007-05-21,30.072,30.401,30.026,30.247,479010,0
2007-05-22,30.155,30.184,29.483,29.887,338171,0
2007-05-23,29.941,30.502,29.86,30.054,400210,0
2007-05-24,30.054,30.502,29.455,29.565,235639,0
2007-05-25,29.678,30.007,29.593,29.761,201899,0
2007-05-29,29.813,29.86,29.255,29.536,559770,0
2007-05-30,29.31,29.905,28.747,29.87,421653,0
2007-05-31,29.997,30.272,29.715,29.86,368316,0
2007-06-01,30.089,30.743,29.997,30.725,517758,0
2007-06-04,30.65,31.027,30.502,30.669,299313,0
2007-06-05,30.494,30.502,29.988,30.31,193847,0
2007-06-06,30.192,30.392,29.696,29.969,278524,0
2007-06-07,29.787,29.988,29.17,29.283,308457,0
2007-06-08,29.207,30.219,29.198,30.165,303232,0
2007-06-11,30.026,30.054,29.724,29.941,228240,0
2007-06-12,29.649,30.107,29.511,29.687,368896,0
2007-06-13,29.769,30.064,29.546,30.036,342090,0
2007-06-14,30.036,30.596,30.036,30.247,216266,0
2007-06-15,30.319,31.853,30.319,30.926,538767,0
2007-06-18,31.146,32.002,31.099,31.779,472591,0
2007-06-19,31.779,31.807,31.155,31.376,391394,0
2007-06-20,30.596,31.606,30.596,30.678,372782,0
2007-06-21,30.579,30.992,30.174,30.814,263832,0
2007-06-22,30.814,31.146,30.281,30.447,226826,0
2007-06-25,30.41,30.768,29.86,30.219,304864,0
2007-06-26,30.401,30.842,29.796,30.55,330770,0
2007-06-27,30.319,30.706,29.87,30.688,332402,0
2007-06-28,30.751,30.786,30.319,30.494,397054,0
2007-06-29,30.678,30.804,30.319,30.329,342525,0
2007-07-02,30.569,31.349,30.465,31.34,303232,0
2007-07-03,31.34,31.359,30.706,31.027,178393,0
2007-07-05,31.146,31.634,31.146,31.376,273739,0
2007-07-06,31.485,32.002,31.367,31.834,214091,0
2007-07-09,31.928,31.984,31.588,31.742,407609,0
2007-07-10,31.423,31.937,31.099,31.256,533105,0
2007-07-11,31.303,31.834,30.329,30.964,682110,0
2007-07-12,31.376,31.788,31.237,31.761,622138,0
2007-07-13,31.689,32.065,31.432,32.028,386061,0
2007-07-16,31.853,32.028,30.945,31.33,625509,0
2007-07-17,31.494,31.853,31.413,31.542,582519,0
2007-07-18,31.284,31.423,30.632,30.88,281575,0
2007-07-19,31.053,31.404,31.027,31.136,594488,0
2007-07-20,31.072,31.072,29.941,30.107,552913,0
2007-07-23,30.165,30.219,29.283,29.326,678191,0
2007-07-24,28.971,29.207,27.886,28.015,941584,0
2007-07-25,28.326,28.603,27.481,27.839,756555,0
2007-07-26,27.15,27.648,26.746,27.314,765047,0
2007-07-27,27.324,28.179,27.02,27.472,597975,0
2007-07-30,26.754,28.27,26.754,27.839,784637,0
2007-07-31,28.179,28.593,27.389,27.407,592971,0
2007-08-01,27.268,27.736,26.341,26.994,559553,0
2007-08-02,27.095,27.746,26.875,27.407,397925,0
2007-08-03,27.443,28.206,26.183,26.183,628558,0
2007-08-06,26.965,27.195,25.921,27.114,1117365,0
2007-08-07,27.114,28.491,26.919,28.27,768418,0
2007-08-08,28.757,31.634,28.64,29.511,1280516,0
2007-08-09,29.217,32.102,28.482,30.964,1584077,0
2007-08-10,30.776,32.111,29.751,30.272,1718605,0
2007-08-13,30.392,30.624,29.769,29.87,420888,0
2007-08-14,29.733,29.905,28.095,28.206,425897,0
2007-08-15,28.078,29.09,27.774,27.812,371256,0
2007-08-16,27.672,28.38,26.689,27.849,677651,0
2007-08-17,29.236,30.174,28.482,29.189,593295,0
2007-08-20,29.372,29.878,28.363,28.905,403147,0
2007-08-21,28.729,29.052,28.279,28.784,411309,0
2007-08-22,29.005,29.761,28.924,29.09,260240,0
2007-08-23,29.09,29.319,27.886,27.958,425134,0
2007-08-24,27.958,28.244,27.462,27.812,756008,0
2007-08-27,27.61,27.958,27.472,27.765,497187,0
2007-08-28,27.61,27.821,27.114,27.214,273083,0
2007-08-29,27.424,27.746,27.178,27.717,251644,0
2007-08-30,27.407,28.015,27.26,27.717,232158,0
2007-08-31,28.317,29.09,28.162,28.847,526794,0
2007-09-04,28.876,28.924,28.669,28.669,478246,0
2007-09-05,29.438,29.483,28.225,28.444,297137,0
2007-09-06,28.491,28.669,28.005,28.491,399775,0
2007-09-07,28.078,28.254,27.472,27.655,254798,0
2007-09-10,27.736,27.839,27.012,27.178,584258,0
2007-09-11,27.268,27.877,27.25,27.831,599062,0
2007-09-12,27.755,28.621,27.755,28.298,474111,0
2007-09-13,28.593,28.712,27.92,28.005,313899,0
2007-09-14,27.746,28.114,27.61,27.986,566520,0
2007-09-17,27.858,28.345,27.755,28.317,682868,0
2007-09-18,28.565,30.794,28.565,30.55,1342884,0
2007-09-19,29.86,29.978,26.433,27.573,2968866,0
2007-09-20,27.655,27.92,26.919,27.286,1155678,0
2007-09-21,27.545,27.92,26.919,27.443,1410582,0
2007-09-24,27.424,27.672,27.067,27.26,941479,0
2007-09-25,27.114,27.554,27.012,27.25,579691,0
2007-09-26,27.379,27.554,27.058,27.095,555527,0
2007-09-27,27.351,27.554,26.938,27.518,1113228,0
2007-09-28,27.663,28.124,27.545,27.877,493157,0
2007-10-01,27.92,29.16,27.893,28.757,506114,0
2007-10-02,28.669,29.005,28.565,28.669,561509,0
2007-10-03,28.621,28.971,28.225,28.895,541703,0
2007-10-04,29.071,29.895,28.876,29.555,527444,0
2007-10-05,29.813,30.136,29.448,29.842,356781,0
2007-10-08,29.887,30.375,29.649,29.887,219750,0
2007-10-09,29.895,30.541,29.751,30.329,442440,0
2007-10-10,30.512,30.596,30.089,30.174,515690,0
2007-10-11,30.228,30.579,29.86,29.913,685374,0
2007-10-12,29.87,30.098,29.621,29.724,202662,0
2007-10-15,29.678,29.715,29.033,29.382,356237,0
2007-10-16,29.17,29.455,28.712,28.784,538222,0
2007-10-17,29.097,29.391,28.738,28.895,596123,0
2007-10-18,28.712,29.061,28.38,28.526,380401,0
2007-10-19,28.425,28.677,27.424,27.424,497079,0
2007-10-22,27.564,29.292,26.856,29.179,706271,0
2007-10-23,29.409,29.742,28.784,29.602,539855,0
2007-10-24,29.31,29.813,28.914,29.4,372891,0
2007-10-25,29.555,29.733,28.924,29.071,225737,0
2007-10-26,29.491,29.565,28.64,28.847,329898,0
2007-10-29,28.885,29.179,28.526,28.942,231723,0
2007-10-30,28.885,29.501,28.621,29.116,241083,0
2007-10-31,29.263,29.584,28.574,29.448,385408,0
2007-11-01,29.17,29.346,28.095,28.254,295505,0
2007-11-02,28.593,29.071,27.672,28.317,225954,0
2007-11-05,27.893,28.526,27.672,28.26,287124,0
2007-11-06,28.397,29.4,28.152,29.372,223125,0
2007-11-07,28.738,29.207,28.5,28.565,303131,0
2007-11-08,28.775,28.905,27.893,28.555,228674,0
2007-11-09,28.298,28.621,27.601,28.095,205385,0
2007-11-12,28.015,28.453,27.564,27.765,471719,0
2007-11-13,28.298,28.932,27.812,28.932,218117,0
2007-11-14,28.942,29.071,28.345,28.444,215067,0
2007-11-15,28.197,28.425,27.736,28.114,299423,0
2007-11-16,28.234,28.354,27.736,28.289,260134,0
2007-11-19,28.023,28.023,27.104,27.36,363200,0
2007-11-20,27.36,27.591,26.642,27.416,356675,0
2007-11-21,27.132,27.15,26.535,26.535,220187,0
2007-11-23,26.718,27.462,26.652,27.342,63999,0
2007-11-26,27.342,28.26,27.204,27.821,324020,0
2007-11-27,27.948,28.482,27.746,28.298,353517,0
2007-11-28,28.298,29.86,28.298,29.842,404126,0
2007-11-29,29.832,30.184,29.491,29.905,205385,0
2007-11-30,30.31,31.008,30.145,30.338,385624,0
2007-12-03,30.428,30.56,29.64,29.64,240429,0
2007-12-04,29.17,30.641,29.08,30.475,212896,0
2007-12-05,30.842,30.945,30.174,30.475,262307,0
2007-12-06,30.356,31.107,30.356,30.725,449660,0
2007-12-07,30.945,32.065,30.715,31.955,286602,0
2007-12-10,32.094,32.917,31.735,32.267,608098,0
2007-12-11,32.358,32.616,30.356,30.356,349924,0
2007-12-12,31.23,31.716,29.823,30.036,382414,0
2007-12-13,29.796,30.983,29.796,30.696,237600,0
2007-12-14,30.329,31.045,29.823,30.117,214307,0
2007-12-17,29.842,30.255,29.255,29.255,448427,0
2007-12-18,29.4,30.512,29.336,29.518,564449,0
2007-12-19,30.356,32.534,30.319,32.002,1192919,0
2007-12-20,32.249,32.829,32.056,32.829,410875,0
2007-12-21,33.332,33.993,32.348,33.993,956826,0
2007-12-24,34.4,34.435,33.616,33.93,353548,0
2007-12-26,34.335,36.215,33.856,35.407,590791,0
2007-12-27,35.841,35.841,34.251,34.555,916424,0
2007-12-28,34.684,34.942,34.353,34.711,413325,0
2007-12-31,34.804,35.355,34.546,34.942,334726,0
2008-01-02,34.959,35.365,33.818,34.344,526402,0
2008-01-03,34.408,34.694,33.682,33.957,360179,0
2008-01-04,33.564,33.672,32.202,32.32,486824,0
2008-01-07,32.415,32.415,30.715,31.146,620114,0
2008-01-08,31.459,31.459,28.659,28.712,700483,0
2008-01-09,28.729,28.961,27.03,28.326,665503,0
2008-01-10,28.059,29.4,27.784,28.905,507746,0
2008-01-11,28.517,28.961,28.087,28.206,451362,0
2008-01-14,28.444,28.64,27.867,28.152,178402,0
2008-01-15,27.939,27.939,26.572,26.929,526830,0
2008-01-16,26.911,28.308,26.642,27.638,514638,0
2008-01-17,27.886,27.902,25.661,25.671,858716,0
2008-01-18,25.817,25.817,24.723,25.02,732995,0
2008-01-22,23.981,25.753,23.183,25.405,529610,0
2008-01-23,24.761,27.002,23.202,26.652,1386420,0
2008-01-24,26.754,27.481,26.138,26.259,512098,0
2008-01-25,26.689,27.351,26.332,26.553,561837,0
2008-01-28,26.324,26.875,25.95,26.727,393136,0
2008-01-29,26.911,27.241,26.607,26.994,250879,0
2008-01-30,26.801,27.124,26.047,26.157,588504,0
2008-01-31,25.798,27.573,25.415,27.16,565865,0
2008-02-01,27.295,28.702,26.965,28.363,676283,0
2008-02-04,28.345,28.584,27.765,28.031,414032,0
2008-02-05,26.875,26.875,25.219,25.633,2559796,0
2008-02-06,25.633,25.633,24.43,24.937,4729465,0
2008-02-07,24.89,25.322,24.209,25.305,1361393,0
2008-02-08,25.295,25.505,24.751,24.992,700012,0
2008-02-11,24.956,25.099,24.384,24.937,608353,0
2008-02-12,25.144,25.615,24.825,25.286,723337,0
2008-02-13,25.505,26.36,25.286,26.314,1872913,0
2008-02-14,26.415,26.588,25.057,25.209,382165,0
2008-02-15,25.126,25.267,24.54,24.833,534139,0
2008-02-19,25.118,25.661,25.029,25.322,640966,0
2008-02-20,25.099,25.45,24.946,25.431,328976,0
2008-02-21,25.56,25.911,24.843,25.082,495483,0
2008-02-22,25.082,25.267,24.163,24.567,1205743,0
2008-02-25,24.467,24.567,23.887,24.531,646681,0
2008-02-26,24.604,25.314,24.374,24.992,1663667,0
2008-02-27,24.833,25.369,24.661,25.089,618435,0
2008-02-28,24.937,25.073,24.32,24.651,599823,0
2008-02-29,24.393,24.54,23.675,23.787,415147,0
2008-03-03,23.835,24.097,22.683,23.531,1005754,0
2008-03-04,23.317,23.935,23.183,23.731,859455,0
2008-03-05,23.869,23.897,23.244,23.429,619802,0
2008-03-06,23.344,23.344,22.409,22.5,633140,0
2008-03-07,22.052,22.897,21.95,22.6,655119,0
2008-03-10,22.721,22.768,21.976,22.014,436421,0
2008-03-11,22.683,23.08,22.233,23.08,1743876,0
2008-03-12,23.202,23.235,22.455,22.805,721291,0
2008-03-13,22.776,23.098,22.152,23.07,665196,0
2008-03-14,23.227,23.402,21.941,22.335,587974,0
2008-03-17,21.499,22.133,21.105,21.839,1098422,0
2008-03-18,22.335,23.962,22.161,23.568,1257207,0
2008-03-19,24.982,25.126,24.154,24.219,1770739,0
2008-03-20,24.486,24.862,24.088,24.467,1213362,0
2008-03-24,24.614,25.633,24.531,25.305,549258,0
2008-03-25,25.505,26.019,24.956,25.817,654081,0
2008-03-26,25.744,25.817,24.393,25.725,1921380,0
2008-03-27,26.037,26.037,24.927,25.02,999924,0
2008-03-28,25.209,25.209,24.604,24.742,625729,0
2008-03-31,24.742,25.238,24.365,25.057,555383,0
2008-04-01,25.514,25.514,21.333,23.887,3593253,0
2008-04-02,24.154,24.154,23.655,23.887,937142,0
2008-04-03,23.981,24.042,23.288,23.647,601582,0
2008-04-04,23.494,23.853,22.879,23.486,1021206,0
2008-04-07,23.447,23.558,20.938,21.342,2644945,0
2008-04-08,21.408,21.674,20.526,20.553,2164244,0
2008-04-09,20.516,20.957,20.268,20.332,1177669,0
2008-04-10,20.359,20.857,20.332,20.782,693224,0
2008-04-11,20.398,20.7,18.972,19.128,1534190,0
2008-04-14,19.286,19.625,18.835,19.295,2132945,0
2008-04-15,19.276,19.486,18.879,19.11,708345,0
2008-04-16,19.35,19.884,19.258,19.828,871025,0
2008-04-17,19.753,19.828,19.341,19.514,532216,0
2008-04-18,19.982,20.691,19.753,20.102,622032,0
2008-04-21,20.268,20.268,19.504,19.643,447687,0
2008-04-22,19.799,19.828,18.781,18.781,736348,0
2008-04-23,18.799,19.874,18.799,19.79,879215,0
2008-04-24,19.982,20.839,19.533,20.82,1036763,0
2008-04-25,21.205,21.205,20.223,20.691,599500,0
2008-04-28,20.763,21.124,20.35,20.82,1592826,0
2008-04-29,20.82,21.205,20.82,21.205,622041,0
2008-04-30,21.003,21.638,20.884,21.499,897919,0
2008-05-01,21.463,22.51,21.453,22.418,1066576,0
2008-05-02,22.538,22.832,22.51,22.656,746250,0
2008-05-05,22.692,22.932,22.288,22.335,470240,0
2008-05-06,22.142,22.683,22.142,22.528,394793,0
2008-05-07,22.711,22.711,21.369,21.398,573069,0
2008-05-08,21.35,21.369,21.012,21.305,635920,0
2008-05-09,21.105,21.35,20.884,21.159,339735,0
2008-05-12,21.049,21.398,20.91,21.261,398062,0
2008-05-13,21.159,21.556,20.902,21.398,451957,0
2008-05-14,21.682,21.82,20.71,20.839,894302,0
2008-05-15,20.773,21.086,20.626,20.91,394157,0
2008-05-16,21.086,21.251,20.7,20.893,338824,0
2008-05-19,20.727,21.251,20.323,20.736,474633,0
2008-05-20,20.588,20.744,19.734,19.964,660574,0
2008-05-21,19.937,20.223,18.532,18.605,1445282,0
2008-05-22,18.523,18.651,17.87,17.906,1093687,0
2008-05-23,18.044,18.044,17.228,17.409,785009,0
2008-05-27,17.474,17.586,17.247,17.456,1050595,0
2008-05-28,17.576,17.779,17.3,17.4,865729,0
2008-05-29,17.447,18.005,17.4,17.788,929217,0
2008-05-30,17.825,17.934,17.567,17.715,725872,0
2008-06-02,17.715,17.734,17.051,17.337,815551,0
2008-06-03,17.247,17.356,16.556,16.777,523531,0
2008-06-04,16.87,16.933,16.224,16.298,1288084,0
2008-06-05,16.546,16.546,15.803,16.035,990112,0
2008-06-06,16.117,16.117,14.553,14.598,1577810,0
2008-06-09,14.802,14.865,14.352,14.598,978258,0
2008-06-10,14.536,14.728,14.323,14.453,462775,0
2008-06-11,14.352,14.444,14.131,14.184,636231,0
2008-06-12,14.342,14.728,14.167,14.167,606591,0
2008-06-13,14.167,14.968,14.158,14.802,686890,0
2008-06-16,14.7,14.856,14.507,14.737,479146,0
2008-06-17,14.709,14.747,14.058,14.112,727562,0
2008-06-18,14.058,14.222,13.8,13.974,1000813,0
2008-06-19,13.929,14.418,13.809,14.39,469250,0
2008-06-20,14.453,14.453,13.771,14.002,788615,0
2008-06-23,13.984,14.167,13.488,13.497,565703,0
2008-06-24,13.516,13.781,13.184,13.561,390693,0
2008-06-25,13.553,13.598,13.202,13.34,438605,0
2008-06-26,13.33,13.33,12.532,12.625,554209,0
2008-06-27,12.542,12.642,12.192,12.57,2092267,0
2008-06-30,12.532,12.678,12.294,12.431,461810,0
2008-07-01,12.589,12.589,11.788,12.035,744217,0
2008-07-02,12.173,12.33,11.961,11.99,1019540,0
2008-07-03,12.147,12.173,11.596,11.971,318515,0
2008-07-07,11.943,12.476,11.685,11.999,567102,0
2008-07-08,12.054,13.074,12.026,13.056,860999,0
2008-07-09,13.385,14.122,13.138,13.258,1265346,0
2008-07-10,14.304,14.426,12.513,13.01,2419610,0
2008-07-11,12.744,13.083,12.439,12.891,1430751,0
2008-07-14,13.22,13.239,12.192,12.347,792369,0
2008-07-15,12.347,12.431,11.596,12.202,953939,0
2008-07-16,12.249,12.991,12.202,12.955,879928,0
2008-07-17,13.138,13.606,12.806,13.598,828930,0
2008-07-18,13.598,13.809,13.385,13.725,758865,0
2008-07-21,13.725,14.462,13.725,14.361,1070934,0
2008-07-22,14.241,16.565,13.856,16.556,2286663,0
2008-07-23,16.575,17.2,16.097,17.015,1391751,0
2008-07-24,17.154,17.154,15.187,15.445,895652,0
2008-07-25,15.647,15.903,15.242,15.373,945071,0
2008-07-28,15.25,15.571,14.626,14.682,796449,0
2008-07-29,14.856,15.874,14.81,15.837,823766,0
2008-07-30,15.874,16.205,15.269,15.75,698793,0
2008-07-31,15.48,16.298,15.177,15.794,732695,0
2008-08-01,15.94,15.977,15.259,15.722,494101,0
2008-08-04,15.722,16.015,15.088,15.454,745068,0
2008-08-05,15.713,16.289,15.666,16.144,1030348,0
2008-08-06,15.987,16.161,15.629,15.94,445205,0
2008-08-07,15.354,15.76,15.233,15.41,401103,0
2008-08-08,15.445,16.289,15.363,15.93,655596,0
2008-08-11,15.75,16.556,15.445,15.922,722038,0
2008-08-12,15.75,16.224,15.507,15.526,500277,0
2008-08-13,15.59,16.125,15.306,15.987,525494,0
2008-08-14,15.977,16.96,15.803,16.896,530594,0
2008-08-15,17.024,17.2,16.224,16.575,404699,0
2008-08-18,16.64,16.823,15.544,15.903,495037,0
2008-08-19,15.629,15.629,14.802,14.995,732830,0
2008-08-20,15.159,15.713,14.645,15.507,710441,0
2008-08-21,15.187,15.316,14.645,14.672,561180,0
2008-08-22,14.874,15.48,14.728,14.939,408993,0
2008-08-25,14.793,15.023,14.517,14.765,275175,0
2008-08-26,14.847,15.113,14.626,15.04,525701,0
2008-08-27,15.13,15.13,14.636,14.709,417344,0
2008-08-28,14.691,14.93,14.691,14.793,658213,0
2008-08-29,14.709,14.829,14.342,14.579,432984,0
2008-09-02,14.911,15.874,14.793,15.023,668957,0
2008-09-03,15.088,15.713,14.663,15.123,468096,0
2008-09-04,15.04,15.215,14.361,14.607,618419,0
2008-09-05,14.489,14.829,14.258,14.645,702042,0
2008-09-08,15.223,15.316,13.929,14.342,794614,0
2008-09-09,14.268,14.682,13.901,13.92,557821,0
2008-09-10,13.911,14.883,13.634,14.728,1085458,0
2008-09-11,14.588,15.088,14.103,14.977,695793,0
2008-09-12,14.626,15.13,14.418,14.893,510554,0
2008-09-15,14.167,14.847,14.167,14.517,505885,0
2008-09-16,14.112,14.691,13.561,14.398,756244,0
2008-09-17,13.781,15.159,13.497,14.92,1386856,0
2008-09-18,15.325,17.228,14.709,16.675,1906713,0
2008-09-19,17.283,18.211,15.638,16.748,1469699,0
2008-09-22,16.602,16.986,15.784,15.93,1011374,0
2008-09-23,16.015,16.372,15.776,15.794,495519,0
2008-09-24,15.75,15.977,15.463,15.59,331271,0
2008-09-25,15.647,16.399,15.647,15.922,490689,0
2008-09-26,15.205,15.828,15.205,15.732,544408,0
2008-09-29,15.445,15.445,14.149,14.25,806083,0
2008-09-30,14.444,15.325,14.276,15.242,1016815,0
2008-10-01,15.297,15.535,14.7,14.829,666010,0
2008-10-02,14.847,14.847,13.781,13.947,658704,0
2008-10-03,14.03,14.149,13.286,13.47,765157,0
2008-10-06,13.038,13.138,11.806,12.338,994605,0
2008-10-07,12.476,12.625,11.419,11.448,838446,0
2008-10-08,11.135,11.685,10.704,10.98,831310,0
2008-10-09,11.181,11.337,9.838,9.866,917566,0
2008-10-10,9.1871,11.788,8.9028,11.226,1123510,0
2008-10-13,11.909,12.899,11.217,12.899,752236,0
2008-10-14,13.267,13.58,12.119,12.642,697286,0
2008-10-15,12.589,12.806,10.906,10.906,582158,0
2008-10-16,11.164,11.909,10.328,11.853,808508,0
2008-10-17,11.477,12.211,10.676,11.505,678638,0
2008-10-20,11.825,12.598,11.623,12.57,626271,0
2008-10-21,12.542,12.946,12.173,12.495,428610,0
2008-10-22,12.147,12.725,11.337,11.65,487766,0
2008-10-23,11.825,11.9,10.641,11.081,670317,0
2008-10-24,10.208,11.027,10.208,10.603,552773,0
2008-10-27,10.641,10.766,9.4897,9.526,680315,0
2008-10-28,10.115,10.309,9.1691,10.281,594964,0
2008-10-29,10.473,12.183,10.151,11.917,946379,0
2008-10-30,12.32,13.167,12.32,13.138,804151,0
2008-10-31,12.652,14.7,12.642,14.691,794074,0
2008-11-03,14.7,15.287,14.7,15.059,723397,0
2008-11-04,15.507,15.676,15.149,15.581,514277,0
2008-11-05,14.977,15.498,14.517,14.607,704549,0
2008-11-06,14.471,14.57,13.23,13.277,513964,0
2008-11-07,13.083,13.743,12.946,13.526,411810,0
2008-11-10,13.974,14.286,13.911,14.095,352964,0
2008-11-11,13.856,14.436,13.753,13.901,396304,0
2008-11-12,13.819,13.947,12.66,12.696,631588,0
2008-11-13,12.835,14.095,12.017,14.048,1415961,0
2008-11-14,14.112,14.436,13.248,13.258,257261,0
2008-11-17,13.258,14.04,13.056,13.553,427300,0
2008-11-18,13.33,13.856,13.167,13.781,458738,0
2008-11-19,13.615,13.79,11.825,11.834,301458,0
2008-11-20,11.532,12.375,11.072,11.135,543259,0
2008-11-21,11.373,12.183,10.568,12.109,930661,0
2008-11-24,12.57,13.753,12.202,13.516,676514,0
2008-11-25,13.663,14.231,13.323,14.222,521893,0
2008-11-26,13.873,14.81,13.598,14.765,647582,0
2008-11-28,14.856,15.563,14.544,15.563,217398,0
2008-12-01,14.802,15.032,13.313,13.643,461393,0
2008-12-02,14.03,14.709,13.689,14.176,678855,0
2008-12-03,13.681,14.755,13.535,14.371,677267,0
2008-12-04,14.194,14.775,13.066,13.535,405116,0
2008-12-05,13.323,14.131,12.806,14.058,421299,0
2008-12-08,14.497,15.088,14.258,14.883,487277,0
2008-12-09,14.691,15.383,13.92,14.471,513231,0
2008-12-10,14.517,15.149,14.517,14.911,530358,0
2008-12-11,14.856,14.901,13.432,13.734,431980,0
2008-12-12,13.212,14.819,13.074,14.7,550085,0
2008-12-15,14.883,14.883,13.689,14.149,497208,0
2008-12-16,14.112,14.294,13.056,13.771,1057536,0
2008-12-17,13.497,14.93,12.798,14.911,1358285,0
2008-12-18,14.819,15.657,14.7,15.233,558280,0
2008-12-19,15.507,15.93,15.269,15.638,704493,0
2008-12-22,15.722,16.015,14.901,15.713,712260,0
2008-12-23,15.837,15.977,14.977,15.088,556540,0
2008-12-24,15.023,15.526,14.837,15.242,270026,0
2008-12-26,15.25,15.803,15.159,15.61,366328,0
2008-12-29,15.619,15.619,14.995,15.463,758020,0
2008-12-30,15.657,16.336,15.354,16.253,529962,0
2008-12-31,16.354,17.19,16.354,16.915,503182,0
2009-01-02,16.758,16.87,16.161,16.484,651848,0
2009-01-05,16.437,16.683,15.278,16.053,946347,0
2009-01-06,16.025,17.08,16.025,16.768,615555,0
2009-01-07,16.317,16.693,15.818,16.372,815275,0
2009-01-08,16.144,16.565,15.874,16.152,501646,0
2009-01-09,16.197,16.215,15.088,15.215,781095,0
2009-01-12,15.544,16.346,15.297,15.922,689953,0
2009-01-13,15.903,16.484,15.544,15.977,447138,0
2009-01-14,15.703,15.949,15.169,15.402,658881,0
2009-01-15,15.463,16.072,14.663,15.526,639149,0
2009-01-16,15.76,16.575,15.657,16.135,745695,0
2009-01-20,15.903,16.649,15.647,15.666,893534,0
2009-01-21,15.903,16.823,15.657,16.748,1040912,0
2009-01-22,16.346,16.996,15.977,16.612,686884,0
2009-01-23,16.135,17.015,15.855,16.841,658526,0
2009-01-26,16.97,17.622,16.63,17.07,597128,0
2009-01-27,17.144,17.64,16.86,17.419,783175,0
2009-01-28,17.548,18.229,17.356,18.11,485265,0
2009-01-29,17.595,17.788,16.933,17.033,455257,0
2009-01-30,16.978,17.392,16.594,16.667,376462,0
2009-02-02,16.327,16.721,16.152,16.418,1050654,0
2009-02-03,16.63,16.63,15.94,16.28,518916,0
2009-02-04,16.519,16.565,15.855,16.025,368175,0
2009-02-05,15.864,16.215,15.647,15.93,691656,0
2009-02-06,16.088,16.501,15.818,16.39,356725,0
2009-02-09,16.354,16.584,16.025,16.317,272973,0
2009-02-10,16.187,16.667,15.75,15.94,656993,0
2009-02-11,14.901,15.977,14.901,15.695,846148,0
2009-02-12,15.471,15.638,14.865,15.563,686167,0
2009-02-13,15.619,16.234,15.535,15.75,406606,0
2009-02-17,15.177,15.61,14.995,15.526,887572,0
2009-02-18,15.676,15.828,14.793,14.81,679874,0
2009-02-19,15.04,15.233,14.691,14.775,473684,0
2009-02-20,14.149,14.747,14.048,14.352,518056,0
2009-02-23,14.141,14.598,13.707,13.763,501361,0
2009-02-24,13.993,14.04,13.45,13.763,592291,0
2009-02-25,13.671,13.8,12.908,12.965,733405,0
2009-02-26,13.066,13.295,12.439,12.66,997028,0
2009-02-27,12.439,12.652,12.109,12.147,927821,0
2009-03-02,12.1,12.173,10.98,10.998,919443,0
2009-03-03,11.226,11.226,10.328,10.539,895991,0
2009-03-04,10.757,11.046,10.51,10.802,396873,0
2009-03-05,10.53,10.831,10.226,10.245,612504,0
2009-03-06,10.371,10.558,9.838,10.096,617058,0
2009-03-09,9.932,10.216,9.638,9.75,543969,0
2009-03-10,10.027,10.371,9.857,10.371,403638,0
2009-03-11,10.427,10.641,10.088,10.301,589369,0
2009-03-12,10.198,10.354,9.838,10.272,1039944,0
2009-03-13,10.309,10.794,10.226,10.696,501273,0
2009-03-16,10.757,11.127,10.651,10.794,593439,0
2009-03-17,10.585,10.686,10.106,10.328,1083487,0
2009-03-18,11.199,12.035,10.748,11.693,1440809,0
2009-03-19,11.872,11.935,11.246,11.319,871007,0
2009-03-20,11.41,11.605,10.794,10.849,908915,0
2009-03-23,11.272,11.935,11.037,11.926,441475,0
2009-03-24,11.722,11.863,11.505,11.596,877652,0
2009-03-25,11.815,12.266,11.586,11.971,527026,0
2009-03-26,12.138,12.652,11.99,12.617,530903,0
2009-03-27,12.211,12.561,11.935,12.071,407723,0
2009-03-30,11.693,11.891,11.337,11.496,523422,0
2009-03-31,11.65,11.935,11.291,11.522,295674,0
2009-04-01,11.301,11.759,11.207,11.722,365812,0
2009-04-02,12.017,12.652,11.943,12.412,459566,0
2009-04-03,12.365,12.735,12.128,12.532,492603,0
2009-04-06,12.284,12.467,11.961,12.457,284382,0
2009-04-07,12.183,12.706,12.128,12.284,693429,0
2009-04-08,12.412,12.678,12.412,12.625,325848,0
2009-04-09,13.019,13.589,12.788,13.589,513205,0
2009-04-13,13.414,13.414,12.579,12.688,485689,0
2009-04-14,12.503,12.936,12.503,12.66,420251,0
2009-04-15,12.634,13.33,12.634,13.258,363442,0
2009-04-16,13.395,13.92,13.167,13.819,395719,0
2009-04-17,13.856,14.122,13.829,13.937,330870,0
2009-04-20,13.79,13.929,12.798,12.873,341860,0
2009-04-21,12.762,13.478,12.634,13.47,377032,0
2009-04-22,13.193,14.103,13.148,13.8,439085,0
2009-04-23,13.848,14.012,13.553,13.707,543554,0
2009-04-24,13.819,14.276,13.598,13.993,255616,0
2009-04-27,13.689,13.829,13.277,13.414,317666,0
2009-04-28,13.349,13.819,13.157,13.535,264569,0
2009-04-29,13.743,14.184,13.561,13.92,338810,0
2009-04-30,14.103,14.48,13.763,13.848,321249,0
2009-05-01,13.865,13.873,13.202,13.395,387272,0
2009-05-04,13.606,13.865,13.295,13.865,439119,0
2009-05-05,13.8,14.03,13.553,13.829,479946,0
2009-05-06,13.929,14.012,13.561,13.829,444617,0
2009-05-07,14.012,14.112,13.424,13.488,319749,0
2009-05-08,13.819,14.066,13.526,14.058,355132,0
2009-05-11,13.771,13.993,13.395,13.8,330035,0
2009-05-12,13.856,13.947,13.405,13.882,671581,0
2009-05-13,13.8,13.8,13.029,13.46,621924,0
2009-05-14,13.497,13.829,13.385,13.598,400283,0
2009-05-15,13.589,13.671,13.202,13.303,250738,0
2009-05-18,13.47,13.725,13.33,13.671,222995,0
2009-05-19,13.653,13.92,13.414,13.442,328708,0
2009-05-20,13.526,13.698,13.349,13.424,354487,0
2009-05-21,13.286,13.516,13.157,13.395,676159,0
2009-05-22,13.535,13.589,13.129,13.138,302161,0
2009-05-26,13.048,14.095,12.991,13.984,296063,0
2009-05-27,14.048,14.286,13.809,13.865,237726,0
2009-05-28,13.937,14.131,13.157,13.176,577820,0
2009-05-29,13.184,13.507,13.083,13.507,375113,0
2009-06-01,13.771,14.436,13.544,14.342,335857,0
2009-06-02,14.371,15.223,14.294,15.159,269843,0
2009-06-03,14.968,15.419,14.959,15.41,336015,0
2009-06-04,15.383,15.94,15.383,15.846,308237,0
2009-06-05,16.006,16.381,15.912,16.197,470820,0
2009-06-08,15.619,15.987,15.113,15.6,501258,0
2009-06-09,15.619,15.638,15.297,15.392,386670,0
2009-06-10,15.685,15.76,14.837,15.363,314992,0
2009-06-11,15.363,15.535,14.959,14.986,253319,0
2009-06-12,14.709,15.023,14.588,15.014,220226,0
2009-06-15,15.04,15.096,14.333,14.709,200076,0
2009-06-16,14.719,14.883,14.691,14.81,356495,0
2009-06-17,14.837,15.48,14.598,15.325,244718,0
2009-06-18,15.354,15.619,15.215,15.517,195180,0
2009-06-19,15.784,16.035,15.722,15.837,410764,0
2009-06-22,15.666,15.811,15.14,15.463,339656,0
2009-06-23,15.535,15.695,15.106,15.113,223452,0
2009-06-24,15.215,15.392,14.48,14.588,227993,0
2009-06-25,14.507,14.607,14.342,14.38,418154,0
2009-06-26,14.333,14.847,14.241,14.81,911623,0
2009-06-29,14.847,15.004,14.607,14.747,200072,0
2009-06-30,14.802,14.874,14.626,14.747,223878,0
2009-07-01,14.92,15.149,14.563,15.088,251373,0
2009-07-02,14.865,14.874,14.398,14.398,268183,0
2009-07-06,14.342,14.636,13.937,14.085,366995,0
2009-07-07,14.131,14.131,13.478,13.478,362706,0
2009-07-08,13.561,13.606,13.148,13.359,306658,0
2009-07-09,13.46,13.606,13.248,13.267,258564,0
2009-07-10,13.22,13.526,13.176,13.432,252746,0
2009-07-13,13.478,13.873,13.33,13.873,229773,0
2009-07-14,13.911,14.268,13.725,14.258,379089,0
2009-07-15,14.7,16.511,14.7,16.493,2387887,0
2009-07-16,16.602,16.787,16.107,16.602,709467,0
2009-07-17,16.529,16.73,16.171,16.64,421368,0
2009-07-20,16.73,16.915,16.64,16.86,296581,0
2009-07-21,16.996,16.996,16.536,16.667,234822,0
2009-07-22,16.621,16.924,16.418,16.721,193256,0
2009-07-23,16.659,17.548,16.649,17.521,565802,0
2009-07-24,17.382,17.659,17.228,17.503,294943,0
2009-07-27,17.474,17.548,16.952,17.347,335822,0
2009-07-28,17.172,17.493,17.041,17.247,287978,0
2009-07-29,17.041,17.409,16.924,17.365,488700,0
2009-07-30,17.503,17.906,17.247,17.743,371982,0
2009-07-31,17.604,17.86,17.428,17.576,424662,0
2009-08-03,17.669,17.879,17.318,17.879,566682,0
2009-08-04,17.825,18.157,17.779,18.137,409071,0
2009-08-05,18.229,18.229,17.677,17.825,493494,0
2009-08-06,17.833,18.201,17.622,18.044,399183,0
2009-08-07,18.275,18.698,18.015,18.523,274141,0
2009-08-10,18.34,18.476,18.034,18.211,190397,0
2009-08-11,18.044,18.119,17.612,17.687,297129,0
2009-08-12,17.687,18.201,17.687,18.053,223832,0
2009-08-13,18.119,18.257,17.897,17.906,303982,0
2009-08-14,17.934,17.997,17.419,17.87,248460,0
2009-08-17,17.447,17.447,17.041,17.164,145512,0
2009-08-18,16.224,16.97,16.224,16.556,487573,0
2009-08-19,16.28,16.399,16.079,16.307,344066,0
2009-08-20,16.307,16.399,16.072,16.215,324034,0
2009-08-21,16.428,17.005,16.298,16.986,540068,0
2009-08-24,17.238,17.503,16.896,17.483,425105,0
2009-08-25,15.463,16.346,15.463,15.874,1048574,0
2009-08-26,15.846,16.035,15.638,15.893,586117,0
2009-08-27,15.996,16.205,15.846,15.987,254509,0
2009-08-28,16.079,16.187,15.803,15.818,277903,0
2009-08-31,15.676,15.741,15.498,15.629,336254,0
2009-09-01,15.581,15.912,15.392,15.392,348766,0
2009-09-02,15.392,15.41,14.995,15.14,321570,0
2009-09-03,15.392,15.445,15.014,15.335,207606,0
2009-09-04,15.344,15.657,15.149,15.6,200565,0
2009-09-08,15.713,15.794,15.436,15.75,440706,0
2009-09-09,15.713,15.94,15.61,15.903,375069,0
2009-09-10,15.837,16.346,15.581,16.346,340812,0
2009-09-11,16.28,16.399,16.117,16.317,343135,0
2009-09-14,16.234,16.437,16.187,16.418,194007,0
2009-09-15,16.447,16.795,16.39,16.739,208611,0
2009-09-16,16.748,16.905,16.484,16.795,230831,0
2009-09-17,16.768,16.996,16.64,16.896,310721,0
2009-09-18,16.96,17.089,16.748,16.952,356882,0
2009-09-21,16.823,17.117,16.758,17.099,258034,0
2009-09-22,17.328,17.567,17.041,17.447,519489,0
2009-09-23,18.072,20.057,18.072,19.36,2149076,0
2009-09-24,19.495,19.662,18.772,18.808,668185,0
2009-09-25,18.707,19.074,18.532,18.917,268583,0
2009-09-28,19.018,19.753,18.908,19.699,407969,0
2009-09-29,19.689,20.323,19.57,20.214,610120,0
2009-09-30,20.168,20.462,19.606,20.158,581646,0
2009-10-01,20.111,20.158,19.689,19.689,304665,0
2009-10-02,19.58,20.304,19.432,20.168,794198,0
2009-10-05,20.232,20.443,20.021,20.379,338387,0
2009-10-06,20.616,20.848,20.498,20.8,451261,0
2009-10-07,20.736,20.91,20.158,20.187,591042,0
2009-10-08,20.407,20.673,20.369,20.626,335250,0
2009-10-09,20.588,20.866,20.488,20.829,182764,0
2009-10-12,20.782,20.966,20.379,20.526,261011,0
2009-10-13,20.516,20.654,20.304,20.645,150392,0
2009-10-14,20.947,21.297,20.71,21.133,261090,0
2009-10-15,20.975,21.169,20.866,21.124,197893,0
2009-10-16,21.021,21.057,20.544,20.929,176512,0
2009-10-19,21.067,21.297,20.848,21.095,159270,0
2009-10-20,21.133,21.141,20.388,20.516,233592,0
2009-10-21,20.526,21.049,19.964,20.021,347023,0
2009-10-22,19.918,20.434,19.551,20.323,296836,0
2009-10-23,20.332,20.443,19.504,19.635,319881,0
2009-10-26,19.717,19.982,19.056,19.184,314683,0
2009-10-27,19.194,19.295,18.818,18.944,327254,0
2009-10-28,18.869,19.1,18.34,18.366,335432,0
2009-10-29,18.641,18.827,18.303,18.698,204500,0
2009-10-30,18.486,18.486,17.989,18.015,353201,0
2009-11-02,18.247,18.504,17.797,18.219,233290,0
2009-11-03,18.015,18.366,17.851,18.348,281094,0
2009-11-04,18.486,18.567,17.77,17.77,269686,0
2009-11-05,17.98,18.707,17.916,18.641,312133,0
2009-11-06,18.402,18.808,18.247,18.42,170264,0
2009-11-09,18.523,18.853,18.053,18.808,183655,0
2009-11-10,18.753,19,18.34,18.42,145945,0
2009-11-11,18.567,18.781,18.42,18.678,112920,0
2009-11-12,18.632,18.808,17.961,17.98,189520,0
2009-11-13,17.997,18.128,17.659,18.072,183353,0
2009-11-16,18.165,18.835,18.165,18.707,217650,0
2009-11-17,18.678,18.781,18.411,18.595,99186,0
2009-11-18,18.504,18.641,18.137,18.383,104222,0
2009-11-19,18.284,18.383,17.734,17.842,295415,0
2009-11-20,17.743,17.816,17.456,17.677,147215,0
2009-11-23,17.961,18.053,17.879,17.997,232756,0
2009-11-24,18.082,18.091,17.631,17.734,132157,0
2009-11-25,17.762,17.762,17.503,17.539,112757,0
2009-11-27,17.099,17.503,16.952,17.328,289288,0
2009-11-30,17.292,17.292,16.768,17.144,458180,0
2009-12-01,17.247,17.567,17.247,17.474,376726,0
2009-12-02,17.539,18.175,17.493,18.1,322972,0
2009-12-03,18.219,18.229,17.743,17.851,295251,0
2009-12-04,18.211,18.33,17.779,18.119,217452,0
2009-12-07,18.082,18.898,17.989,18.862,393221,0
2009-12-08,18.736,19,18.357,18.504,248941,0
2009-12-09,18.458,18.513,18.005,18.1,264848,0
2009-12-10,18.128,18.42,18.025,18.137,161521,0
2009-12-11,18.275,18.835,18.275,18.79,320809,0
2009-12-14,18.952,19.403,18.818,19.331,274467,0
2009-12-15,19.184,19.533,19.184,19.323,372170,0
2009-12-16,19.726,22.932,19.689,22.832,2386632,0
2009-12-17,22.711,22.832,21.657,21.746,821580,0
2009-12-18,21.802,22.399,21.242,21.408,979792,0
2009-12-21,21.6,22.74,21.445,22.438,680378,0
2009-12-22,22.418,22.665,22.326,22.591,316394,0
2009-12-23,22.6,22.74,22.207,22.297,373301,0
2009-12-24,22.447,22.447,22.279,22.345,113656,0
2009-12-28,22.316,22.316,21.692,21.857,262944,0
2009-12-29,21.866,21.866,21.591,21.746,226128,0
2009-12-30,21.738,21.738,21.261,21.445,228732,0
2009-12-31,21.369,21.398,21.057,21.115,272231,0
2010-01-04,21.305,21.839,21.124,21.839,501256,0
2010-01-05,21.792,22.307,21.792,22.261,540132,0
2010-01-06,21.922,23.862,21.922,23.382,923627,0
2010-01-07,23.193,23.806,23.164,23.75,359841,0
2010-01-08,23.655,23.962,23.317,23.373,254642,0
2010-01-11,23.531,23.531,22.859,23.108,248426,0
2010-01-12,22.924,23.013,22.473,22.74,208604,0
2010-01-13,22.776,22.776,22.279,22.575,231432,0
2010-01-14,22.619,22.978,22.373,22.904,160277,0
2010-01-15,22.968,22.968,22.279,22.731,499452,0
2010-01-19,22.702,22.759,22.373,22.491,290546,0
2010-01-20,22.216,22.345,21.829,22.142,217266,0
2010-01-21,22.243,22.354,21.6,21.619,406999,0
2010-01-22,21.508,22.052,21.342,21.738,368473,0
2010-01-25,21.985,21.985,21.445,21.546,270186,0
2010-01-26,21.426,21.591,21.067,21.435,225195,0
2010-01-27,21.324,21.453,20.884,21.379,259723,0
2010-01-28,21.453,21.591,20.626,21.517,612444,0
2010-01-29,21.573,21.904,21.261,21.288,368806,0
2010-02-01,21.435,21.564,21.223,21.342,283883,0
2010-02-02,21.297,22.033,21.186,21.811,434091,0
2010-02-03,21.665,22.042,21.556,21.792,328874,0
2010-02-04,21.537,21.556,20.562,20.626,275696,0
2010-02-05,20.626,20.654,19.9,20.452,250301,0
2010-02-08,20.434,20.893,20.232,20.268,171581,0
2010-02-09,20.434,20.727,20.047,20.571,700597,0
2010-02-10,20.562,21.556,20.553,21.527,512006,0
2010-02-11,21.408,21.426,20.626,20.829,584360,0
2010-02-12,20.645,20.727,20.47,20.71,375642,0
2010-02-16,20.929,21.196,20.682,21.178,217580,0
2010-02-17,21.315,21.408,21.076,21.223,116192,0
2010-02-18,21.141,21.591,21.141,21.546,180850,0
2010-02-19,21.499,21.875,21.491,21.674,197263,0
2010-02-22,21.682,21.682,21.499,21.591,131431,0
2010-02-23,21.564,21.647,20.902,20.947,176960,0
2010-02-24,20.947,21.196,20.848,21.115,139540,0
2010-02-25,20.839,21.003,20.754,20.929,308378,0
2010-02-26,20.984,21.039,20.736,20.839,215616,0
2010-03-01,20.929,21.095,20.8,21.012,330207,0
2010-03-02,21.105,21.546,21.057,21.482,371862,0
2010-03-03,21.582,22.187,21.573,21.959,215510,0
2010-03-04,21.959,22.354,21.792,22.269,135459,0
2010-03-05,22.418,22.823,22.288,22.776,216200,0
2010-03-08,22.721,22.904,22.6,22.638,131567,0
2010-03-09,22.538,23.117,22.538,23.061,181009,0
2010-03-10,22.996,23.612,22.996,23.382,164579,0
2010-03-11,23.325,23.549,23.013,23.486,173099,0
2010-03-12,23.594,23.594,22.941,23.382,286153,0
2010-03-15,23.41,23.447,23.202,23.373,153028,0
2010-03-16,23.522,23.612,23.211,23.558,356179,0
2010-03-17,23.429,23.438,22.665,22.904,1042480,0
2010-03-18,22.795,22.968,22.638,22.702,225752,0
2010-03-19,22.647,22.888,21.746,21.802,445572,0
2010-03-22,21.61,22.187,21.499,22.088,287669,0
2010-03-23,22.106,22.557,22.052,22.51,258342,0
2010-03-24,22.354,22.683,22.187,22.224,139197,0
2010-03-25,22.473,22.557,21.82,21.875,302446,0
2010-03-26,21.976,23.183,21.976,22.968,872638,0
2010-03-29,23.135,23.154,22.832,22.841,335998,0
2010-03-30,22.904,23.088,22.399,23.051,290645,0
2010-03-31,22.914,23.288,22.74,22.805,250205,0
2010-04-01,23.013,23.253,22.656,22.859,197555,0
2010-04-05,23.004,23.298,22.815,23.298,252599,0
2010-04-06,23.244,23.272,22.859,22.949,197670,0
2010-04-07,22.805,23.288,22.665,23.08,258859,0
2010-04-08,23.061,23.061,22.609,22.731,135931,0
2010-04-09,22.815,22.904,22.575,22.859,203958,0
2010-04-12,22.932,23.061,22.528,22.924,305785,0
2010-04-13,23.061,23.253,22.897,23.193,379287,0
2010-04-14,23.227,23.549,23.227,23.457,321497,0
2010-04-15,23.382,23.703,23.382,23.486,265822,0
2010-04-16,23.457,23.549,22.288,22.455,739881,0
2010-04-19,22.288,22.665,22.116,22.6,324451,0
2010-04-20,22.768,23.154,22.591,23.061,192741,0
2010-04-21,23.154,23.467,22.897,23.402,242899,0
2010-04-22,23.088,23.504,22.638,23.457,416786,0
2010-04-23,23.532,23.57,23.299,23.431,506545,0
2010-04-26,23.335,23.549,23.032,23.088,177683,0
2010-04-27,22.924,23.135,22.383,22.392,272280,0
2010-04-28,22.591,22.692,22.207,22.491,185699,0
2010-04-29,22.638,23.202,22.279,23.202,281354,0
2010-04-30,23.145,23.288,22.364,22.399,201223,0
2010-05-03,22.575,23.806,22.575,23.797,338831,0
2010-05-04,23.402,23.402,21.866,22.116,392417,0
2010-05-05,22.004,22.5,21.591,22.197,331110,0
2010-05-06,22.033,22.628,19.974,21.482,511500,0
2010-05-07,21.463,21.591,20.102,20.24,465467,0
2010-05-10,21.453,21.701,20.91,21.527,361304,0
2010-05-11,21.342,22.142,21.205,21.491,302997,0
2010-05-12,21.546,21.848,21.305,21.811,626634,0
2010-05-13,21.719,22.178,21.499,22.07,410805,0
2010-05-14,21.839,21.913,21.463,21.829,392111,0
2010-05-17,22.004,22.161,21.205,21.766,260295,0
2010-05-18,22.042,22.269,21.463,21.591,236197,0
2010-05-19,21.491,21.61,20.91,21.463,307734,0
2010-05-20,20.902,20.91,19.782,19.809,464366,0
2010-05-21,19.469,20.214,19.377,20.129,646014,0
2010-05-24,20.065,20.526,19.874,20.25,353479,0
2010-05-25,18.063,18.063,16.565,16.777,2028677,0
2010-05-26,16.841,17.219,16.787,16.933,1188691,0
2010-05-27,17.382,17.715,17.219,17.696,453449,0
2010-05-28,17.833,18.34,17.548,18.1,423727,0
2010-06-01,17.806,17.879,16.879,16.896,535730,0
2010-06-02,17.005,17.356,16.768,17.337,405163,0
2010-06-03,17.136,17.851,17.136,17.595,325999,0
2010-06-04,17.219,17.328,16.748,16.814,465909,0
2010-06-07,16.896,16.996,16.474,16.511,451390,0
2010-06-08,16.536,16.702,16.097,16.327,336805,0
2010-06-09,16.484,16.748,16.197,16.39,236925,0
2010-06-10,16.64,16.879,16.152,16.399,499182,0
2010-06-11,16.234,16.659,16.178,16.437,418284,0
2010-06-14,16.546,16.621,16.171,16.205,424848,0
2010-06-15,16.409,17.2,16.178,17.154,666393,0
2010-06-16,16.952,17.4,16.924,17.172,318896,0
2010-06-17,17.292,17.419,16.888,17.2,212361,0
2010-06-18,17.181,17.493,16.986,16.996,443756,0
2010-06-21,17.144,17.347,16.536,16.683,293414,0
2010-06-22,16.702,17.107,16.437,16.484,277214,0
2010-06-23,16.409,16.739,15.987,16.621,301577,0
2010-06-24,16.529,16.841,16.152,16.197,264394,0
2010-06-25,16.234,16.621,16.107,16.556,563867,0
2010-06-28,16.536,17.2,16.437,16.768,266521,0
2010-06-29,16.399,16.399,15.48,15.61,341918,0
2010-06-30,15.585,15.815,15.29,15.386,344288,0
2010-07-01,15.445,15.563,14.939,15.215,239118,0
2010-07-02,15.316,15.41,14.775,15.059,147166,0
2010-07-06,15.325,15.354,14.212,14.25,418569,0
2010-07-07,14.268,14.793,14.258,14.755,561786,0
2010-07-08,14.93,15.811,14.883,15.776,590892,0
2010-07-09,15.784,15.949,15.647,15.893,438366,0
2010-07-12,15.784,15.969,15.629,15.864,386064,0
2010-07-13,16.171,16.501,16.035,16.455,366827,0
2010-07-14,16.428,16.529,15.666,15.784,576275,0
2010-07-15,15.811,15.864,15.419,15.638,475548,0
2010-07-16,15.535,15.535,14.588,14.645,575059,0
2010-07-19,14.672,14.747,14.408,14.507,337626,0
2010-07-20,14.342,14.598,13.698,14.553,493941,0
2010-07-21,14.709,14.802,14.258,14.276,257225,0
2010-07-22,14.517,15.325,14.436,15.233,546284,0
2010-07-23,15.196,15.893,15.078,15.581,302448,0
2010-07-26,15.571,15.912,15.177,15.874,468424,0
2010-07-27,15.987,16.346,15.883,16.253,463355,0
2010-07-28,16.224,16.307,15.703,15.846,356493,0
2010-07-29,15.94,15.969,15.402,15.741,239755,0
2010-07-30,15.436,15.94,15.402,15.436,305357,0
2010-08-02,15.741,15.864,15.489,15.581,198223,0
2010-08-03,15.535,15.784,15.373,15.41,160555,0
2010-08-04,15.463,15.59,15.325,15.436,282457,0
2010-08-05,15.269,15.695,15.269,15.6,485580,0
2010-08-06,15.363,15.657,15.306,15.463,481064,0
2010-08-09,15.581,15.61,15.419,15.544,126705,0
2010-08-10,15.383,15.41,15.088,15.13,200279,0
2010-08-11,14.7,14.968,14.333,14.38,423992,0
2010-08-12,14.058,14.323,13.974,14.03,282551,0
2010-08-13,14.002,14.184,13.829,14.002,753071,0
2010-08-16,13.882,14.158,13.781,14.012,397737,0
2010-08-17,14.222,14.755,14.076,14.426,452031,0
2010-08-18,14.371,14.7,14.149,14.579,395088,0
2010-08-19,14.471,14.579,14.158,14.231,330375,0
2010-08-20,14.194,14.48,14.176,14.444,293328,0
2010-08-23,14.507,14.607,13.974,14.012,256277,0
2010-08-24,13.819,14.194,13.743,13.993,293640,0
2010-08-25,13.911,14.38,13.743,14.286,261671,0
2010-08-26,14.398,14.901,14.276,14.462,446333,0
2010-08-27,14.626,14.901,14.342,14.874,233513,0
2010-08-30,14.829,14.829,14.304,14.333,209904,0
2010-08-31,14.276,14.371,13.973,14.111,302979,0
2010-09-01,14.39,15.149,14.294,15.14,297910,0
2010-09-02,15.032,15.344,14.847,15.316,198580,0
2010-09-03,15.563,16.053,15.427,16.053,485556,0
2010-09-07,15.883,15.883,15.233,15.335,269593,0
2010-09-08,15.344,15.619,15.242,15.471,207556,0
2010-09-09,15.76,15.922,15.363,15.48,190388,0
2010-09-10,15.498,15.75,15.363,15.676,198147,0
2010-09-13,15.893,16.327,15.794,16.243,293745,0
2010-09-14,16.234,16.354,15.94,16.125,251046,0
2010-09-15,16.097,16.262,15.803,16.224,461222,0
2010-09-16,17.265,17.687,16.996,17.19,1188294,0
2010-09-17,17.365,17.4,16.787,17.136,505622,0
2010-09-20,17.238,17.77,17.051,17.734,556809,0
2010-09-21,17.669,17.825,17.447,17.474,203821,0
2010-09-22,17.438,17.696,16.96,17.051,312936,0
2010-09-23,16.86,17.265,16.536,16.584,321563,0
2010-09-24,16.86,18.275,16.602,17.779,945217,0
2010-09-27,17.753,17.788,16.851,16.933,454995,0
2010-09-28,16.952,17.328,16.739,17.2,311351,0
2010-09-29,17.089,17.347,17.015,17.337,219206,0
2010-09-30,17.464,17.521,16.831,17.144,340041,0
2010-10-01,17.265,17.292,17.024,17.228,207697,0
2010-10-04,17.144,17.283,16.493,16.73,335936,0
2010-10-05,16.986,17.428,16.787,17.428,448639,0
2010-10-06,17.715,18.201,17.558,18.005,697595,0
2010-10-07,18.736,19.57,18.641,19.393,1103110,0
2010-10-08,19.441,19.744,19.295,19.643,462797,0
2010-10-11,19.616,19.772,19.561,19.561,383237,0
2010-10-12,19.523,19.689,19.229,19.495,417823,0
2010-10-13,19.635,20.744,19.523,20.498,859051,0
2010-10-14,20.398,20.462,19.753,19.884,667300,0
2010-10-15,20.075,20.398,19.964,20.158,714472,0
2010-10-18,20.158,20.535,20.002,20.526,444342,0
2010-10-19,20.232,20.719,20.12,20.553,817338,0
2010-10-20,20.616,20.91,20.516,20.829,709746,0
2010-10-21,20.884,21.133,20.7,20.902,466803,0
2010-10-22,20.929,21.03,20.571,20.947,304482,0
2010-10-25,21.067,21.463,20.829,20.876,519825,0
2010-10-26,20.727,20.975,20.48,20.744,378816,0
2010-10-27,20.616,20.616,19.782,20.12,849850,0
2010-10-28,20.24,20.498,19.782,20.168,380874,0
2010-10-29,20.014,20.429,19.967,20.254,221687,0
2010-11-01,20.398,20.407,19.799,20.028,263329,0
2010-11-02,20.341,20.663,19.956,20.616,436808,0
2010-11-03,20.7,21.021,20.607,20.91,489308,0
2010-11-04,21.297,21.647,21.124,21.628,557293,0
2010-11-05,21.701,22.169,21.527,21.95,361501,0
2010-11-08,21.811,21.894,21.499,21.638,438250,0
2010-11-09,21.619,21.647,21.124,21.27,245584,0
2010-11-10,21.315,21.766,21.186,21.766,264153,0
2010-11-11,21.435,21.866,21.141,21.647,345065,0
2010-11-12,21.499,21.527,21.105,21.178,305896,0
2010-11-15,21.297,21.388,20.92,20.993,416573,0
2010-11-16,20.736,20.947,20.48,20.663,229029,0
2010-11-17,20.682,20.82,20.379,20.579,239332,0
2010-11-18,20.893,21.379,20.792,21.223,288252,0
2010-11-19,21.039,21.746,20.975,21.638,269507,0
2010-11-22,21.435,21.508,21.086,21.426,263047,0
2010-11-23,20.984,21.875,20.984,21.738,366340,0
2010-11-24,21.976,22.463,21.894,22.463,187586,0
2010-11-26,22.152,22.481,22.08,22.307,75996,0
2010-11-29,22.161,22.354,21.738,22.326,331173,0
2010-11-30,22.011,22.599,21.973,22.565,335408,0
2010-12-01,22.949,23.325,22.674,23.145,438510,0
2010-12-02,23.174,23.549,23.013,23.522,315368,0
2010-12-03,23.298,24.173,23.272,24.107,363177,0
2010-12-06,24.107,24.742,23.826,24.595,616877,0
2010-12-07,24.806,24.806,24.567,24.67,295957,0
2010-12-08,24.833,24.982,24.54,24.604,453991,0
2010-12-09,24.843,24.956,24.595,24.87,282406,0
2010-12-10,24.927,25.467,24.917,25.248,485814,0
2010-12-13,25.276,25.35,24.705,24.761,380297,0
2010-12-14,24.862,24.899,24.633,24.661,364694,0
2010-12-15,24.577,24.751,24.439,24.614,735480,0
2010-12-16,25.725,26.286,24.732,25.958,1321888,0
2010-12-17,26.047,26.138,25.459,25.753,530855,0
2010-12-20,25.715,26.037,25.422,25.459,368375,0
2010-12-21,25.615,26.027,25.388,26.009,271300,0
2010-12-22,26.056,26.056,25.397,25.56,295138,0
2010-12-23,25.55,25.958,25.405,25.762,294850,0
2010-12-27,25.68,25.725,25.2,25.55,191951,0
2010-12-28,25.578,25.734,25.305,25.68,228960,0
2010-12-29,25.68,25.68,25.475,25.513,109974,0
2010-12-30,25.429,25.522,25.116,25.116,146160,0
2010-12-31,25.089,25.463,25.073,25.24,323917,0
2011-01-03,25.486,26.597,25.369,26.433,589964,0
2011-01-04,26.462,26.462,25.238,25.496,295647,0
2011-01-05,25.486,25.744,25.359,25.68,317623,0
2011-01-06,25.625,25.835,25.388,25.45,287840,0
2011-01-07,25.532,25.707,24.843,24.982,328809,0
2011-01-10,24.714,25.331,24.705,25.267,343742,0
2011-01-11,25.359,25.587,25.172,25.477,491469,0
2011-01-12,25.734,25.734,25.422,25.68,211809,0
2011-01-13,25.715,25.734,25.477,25.643,153601,0
2011-01-14,25.587,25.734,25.369,25.697,127460,0
2011-01-18,25.55,25.772,25.305,25.542,323514,0
2011-01-19,25.467,25.707,25.118,25.305,376057,0
2011-01-20,25.163,25.248,24.458,24.732,361750,0
2011-01-21,24.917,25.108,24.458,24.577,167720,0
2011-01-24,24.567,25.029,24.349,24.779,279284,0
2011-01-25,24.586,24.965,24.349,24.946,203577,0
2011-01-26,24.982,25.542,24.77,25.35,266398,0
2011-01-27,25.314,26.047,25.182,25.93,474454,0
2011-01-28,25.854,25.854,24.787,24.825,222539,0
2011-01-31,24.925,24.954,24.544,24.609,269501,0
2011-02-01,24.937,25.422,24.714,25.331,248038,0
2011-02-02,25.369,25.587,25.082,25.172,129325,0
2011-02-03,25.172,25.45,24.88,25.257,167578,0
2011-02-04,25.118,25.615,25.01,25.089,213968,0
2011-02-07,25.089,25.359,24.965,25.19,292708,0
2011-02-08,25.163,25.422,24.946,25.422,89854,0
2011-02-09,25.314,25.615,24.965,25.118,137754,0
2011-02-10,24.956,25.388,24.806,25.209,89562,0
2011-02-11,25.118,25.56,24.87,25.55,146708,0
2011-02-14,25.486,25.921,25.295,25.921,297244,0
2011-02-15,25.78,26.249,25.762,26.212,376213,0
2011-02-16,26.387,26.689,26.157,26.671,413492,0
2011-02-18,26.597,26.652,26.202,26.48,140563,0
2011-02-22,26.047,26.138,24.937,25.029,266401,0
2011-02-23,24.965,25.182,24.257,24.356,323693,0
2011-02-24,24.349,24.761,24.182,24.687,351859,0
2011-02-25,24.899,25.267,24.577,25.248,241084,0
2011-02-28,25.421,25.421,24.989,25.07,288017,0
2011-03-01,25.188,25.198,24.185,24.223,301204,0
2011-03-02,24.219,24.476,23.768,24.042,295832,0
2011-03-03,24.349,24.992,24.349,24.917,222754,0
2011-03-04,25.01,25.01,24.312,24.946,308243,0
2011-03-07,25.118,25.126,24.097,24.312,231602,0
2011-03-08,24.349,25.459,24.312,25.257,251429,0
2011-03-09,25.314,25.55,25.136,25.19,166734,0
2011-03-10,24.797,24.797,24.267,24.393,201619,0
2011-03-11,24.228,24.614,24.034,24.403,259457,0
2011-03-14,24.052,24.494,23.787,24.439,365865,0
2011-03-15,23.457,24.285,23.164,24.034,265129,0
2011-03-16,24.806,25.615,23.797,23.935,687104,0
2011-03-17,24.454,24.454,23.819,24.02,576998,0
2011-03-18,24.779,24.787,24.285,24.779,630913,0
2011-03-21,25.108,25.34,24.927,25.099,256967,0
2011-03-22,25.144,25.267,24.761,24.833,137434,0
2011-03-23,24.909,25.314,24.761,25.172,352079,0
2011-03-24,25.441,25.459,25.029,25.089,207309,0
2011-03-25,25.274,25.633,25.017,25.142,239833,0
2011-03-28,25.248,25.276,24.751,24.751,303700,0
2011-03-29,24.787,25.238,24.624,24.965,254458,0
2011-03-30,25.136,25.248,24.89,25.144,215101,0
2011-03-31,25.118,25.51,25.063,25.471,194817,0
2011-04-01,25.642,25.911,25.495,25.78,306017,0
2011-04-04,25.844,25.95,25.126,25.238,246888,0
2011-04-05,25.124,25.207,24.887,24.933,170460,0
2011-04-06,25.228,25.422,24.77,25.182,299692,0
2011-04-07,25.246,25.429,24.849,24.867,169205,0
2011-04-08,25.017,25.017,23.828,24.13,394727,0
2011-04-11,24.071,24.126,23.603,23.862,284152,0
2011-04-12,23.658,23.929,23.64,23.762,264428,0
2011-04-13,23.856,24.02,22.996,23.478,376418,0
2011-04-14,23.253,23.326,22.968,23.308,214269,0
2011-04-15,23.211,23.753,23.155,23.56,289031,0
2011-04-18,23.126,23.487,22.749,22.986,470580,0
2011-04-19,23.118,23.459,22.888,23.136,185102,0
2011-04-20,23.649,23.9,23.524,23.686,135637,0
2011-04-21,23.891,23.91,23.587,23.724,82569,0
2011-04-25,23.578,23.605,23.219,23.263,102111,0
2011-04-26,23.374,23.64,23.299,23.365,273277,0
2011-04-27,23.439,23.64,23.393,23.57,156712,0
2011-04-28,23.487,23.975,23.487,23.965,270985,0
2011-04-29,23.97,24.314,23.97,24.006,338351,0
2011-05-02,24.167,24.261,23.865,23.872,204197,0
2011-05-03,23.865,23.984,23.365,23.532,245131,0
2011-05-04,23.524,23.524,23.051,23.263,277252,0
2011-05-05,23.051,23.649,23.042,23.336,295292,0
2011-05-06,23.79,23.938,23.384,23.532,245915,0
2011-05-09,23.439,24.223,23.318,24.139,258308,0
2011-05-10,24.252,24.462,24.149,24.407,143765,0
2011-05-11,24.307,24.379,23.846,23.993,181309,0
2011-05-12,23.828,24.499,23.771,24.416,231332,0
2011-05-13,24.28,24.481,23.771,23.872,190599,0
2011-05-16,23.677,23.819,23.542,23.615,199402,0
2011-05-17,23.496,23.733,23.403,23.64,213954,0
2011-05-18,23.667,23.891,23.524,23.882,126171,0
2011-05-19,24.101,24.101,23.715,23.9,167401,0
2011-05-20,23.838,23.965,23.649,23.686,270886,0
2011-05-23,23.228,23.506,23.042,23.326,295463,0
2011-05-24,23.374,23.374,23.202,23.211,274948,0
2011-05-25,23.155,23.696,23.155,23.667,234143,0
2011-05-26,23.55,23.882,23.403,23.809,226720,0
2011-05-27,23.957,24.02,23.809,23.965,106774,0
2011-05-31,24.304,24.386,23.923,24.322,280653,0
2011-06-01,24.289,24.289,23.715,23.762,332972,0
2011-06-02,23.828,23.91,23.686,23.733,203122,0
2011-06-03,23.318,23.622,23.174,23.421,343411,0
2011-06-06,23.355,23.506,23.318,23.412,288630,0
2011-06-07,23.542,23.622,23.289,23.365,222833,0
2011-06-08,23.164,23.459,23.023,23.032,199875,0
2011-06-09,23.145,23.299,22.941,23.032,133066,0
2011-06-10,22.849,23.136,22.849,23.032,280043,0
2011-06-13,23.145,23.326,22.996,23.136,141536,0
2011-06-14,23.421,23.872,23.421,23.838,171677,0
2011-06-15,23.542,23.838,23.273,23.281,164804,0
2011-06-16,23.31,23.726,23.255,23.607,156969,0
2011-06-17,23.799,23.938,23.393,23.631,225896,0
2011-06-20,23.514,24.139,23.514,24.073,133629,0
2011-06-21,24.242,24.507,24.158,24.462,142390,0
2011-06-22,24.28,24.71,24.28,24.369,123174,0
2011-06-23,24.029,24.434,23.79,24.316,146211,0
2011-06-24,24.398,24.563,23.78,23.828,314797,0
2011-06-27,23.828,24.223,23.696,24.204,213567,0
2011-06-28,24.316,24.554,24.232,24.517,335221,0
2011-06-29,24.666,24.867,24.352,24.793,213660,0
2011-06-30,24.884,25.053,24.808,24.969,231763,0
2011-07-01,25.013,25.556,24.995,25.455,252991,0
2011-07-05,25.455,26.148,25.418,26.11,310531,0
2011-07-06,26.009,26.6,25.91,26.426,622726,0
2011-07-07,28.208,28.569,26.933,27.746,1918659,0
2011-07-08,27.441,28.247,27.414,28.041,643583,0
2011-07-11,27.535,27.978,27.238,27.331,499256,0
2011-07-12,27.147,27.451,26.989,27.266,440438,0
2011-07-13,27.321,28.181,27.257,27.92,798655,0
2011-07-14,27.912,28.228,27.812,27.877,553956,0
2011-07-15,28.107,28.107,27.699,27.949,361336,0
2011-07-18,27.699,27.831,27.091,27.544,327623,0
2011-07-19,27.755,28.392,27.699,28.357,322843,0
2011-07-20,28.41,28.902,28.218,28.608,288991,0
2011-07-21,28.781,29.254,28.725,29.031,435260,0
2011-07-22,29.096,29.096,28.512,28.939,230721,0
2011-07-25,28.512,28.854,28.367,28.383,185029,0
2011-07-26,28.41,28.41,27.681,27.755,235732,0
2011-07-27,27.672,27.708,26.833,26.915,429880,0
2011-07-28,26.915,27.662,26.74,26.786,287690,0
2011-07-29,26.475,27.289,26.233,27.106,648146,0
2011-08-01,27.441,27.672,26.426,26.898,323928,0
2011-08-02,26.655,27.091,25.805,25.805,311490,0
2011-08-03,25.77,25.796,24.949,25.355,610662,0
2011-08-04,24.949,25.077,23.884,23.903,414180,0
2011-08-05,24.265,24.265,22.969,23.47,546345,0
2011-08-08,22.591,23.319,21.261,21.261,689029,0
2011-08-09,21.759,21.989,20.594,21.989,912402,0
2011-08-10,21.297,21.603,20.54,20.603,625356,0
2011-08-11,20.874,21.759,20.467,21.455,517796,0
2011-08-12,21.721,21.926,21.066,21.898,518802,0
2011-08-15,22.12,22.453,21.833,22.445,205882,0
2011-08-16,22.12,22.453,21.759,22.075,243482,0
2011-08-17,22.23,22.361,21.759,21.98,170162,0
2011-08-18,21.168,21.233,20.383,20.568,583794,0
2011-08-19,20.199,20.965,19.858,20.318,285954,0
2011-08-22,20.946,20.956,20.05,20.28,266733,0
2011-08-23,20.411,20.808,20.096,20.336,580010,0
2011-08-24,20.354,20.78,20.318,20.54,696417,0
2011-08-25,20.77,20.874,20.234,20.29,578715,0
2011-08-26,20.123,20.393,19.764,20.226,659492,0
2011-08-29,20.549,21.64,20.42,21.566,539296,0
2011-08-30,21.436,22.009,21.418,21.851,351061,0
2011-08-31,22.059,22.223,21.492,21.797,305497,0
2011-09-01,21.851,22.13,21.168,21.289,359896,0
2011-09-02,20.74,20.824,20.303,20.378,432836,0
2011-09-06,19.652,20.308,19.597,20.272,467563,0
2011-09-07,20.657,21.184,20.563,21.157,249131,0
2011-09-08,20.982,21.186,20.354,20.411,248312,0
2011-09-09,20.199,20.272,19.606,19.764,408120,0
2011-09-12,19.392,19.858,19.219,19.774,315456,0
2011-09-13,19.894,20.374,19.532,20.04,503486,0
2011-09-14,20.105,20.77,19.783,20.522,620569,0
2011-09-15,20.716,21.02,20.411,20.928,374853,0
2011-09-16,20.272,21.159,18.551,18.958,1616852,0
2011-09-19,18.58,18.904,18.025,18.609,611181,0
2011-09-20,18.599,18.858,17.906,17.943,549820,0
2011-09-21,17.85,17.943,16.438,16.485,610886,0
2011-09-22,15.764,16.475,15.339,15.449,776134,0
2011-09-23,15.281,16.17,15.281,16.134,591886,0
2011-09-26,16.298,16.363,15.549,16.124,462615,0
2011-09-27,16.409,16.891,16.243,16.438,419002,0
2011-09-28,16.409,16.567,15.691,15.719,523641,0
2011-09-29,16.023,16.399,15.719,16.106,298481,0
2011-09-30,15.796,16.077,15.396,15.406,388744,0
2011-10-03,15.245,15.634,13.99,14.017,445233,0
2011-10-04,13.881,15.533,13.827,15.468,608760,0
2011-10-05,15.504,16.165,15.245,16.037,492964,0
2011-10-06,15.894,16.852,15.819,16.842,626510,0
2011-10-07,16.852,16.852,15.971,16.183,565713,0
2011-10-10,16.623,16.844,16.346,16.77,355117,0
2011-10-11,16.567,17.019,16.53,16.908,338867,0
2011-10-12,17.093,17.176,16.852,16.963,437845,0
2011-10-13,16.833,17.045,16.444,16.981,398455,0
2011-10-14,17.262,17.389,16.935,17.167,269644,0
2011-10-17,17.018,17.186,16.36,16.425,396187,0
2011-10-18,16.453,16.536,16.075,16.415,597447,0
2011-10-19,16.369,16.583,16.081,16.156,295376,0
2011-10-20,16.156,16.453,15.694,16.36,273576,0
2011-10-21,17.111,17.445,16.862,17.416,658962,0
2011-10-24,17.575,18.346,17.491,18.281,483618,0
2011-10-25,18.067,18.096,17.585,17.622,451406,0
2011-10-26,17.983,18.048,17.121,17.844,406071,0
2011-10-27,18.541,19.46,18.513,19.191,510302,0
2011-10-28,19.209,19.402,18.847,18.911,253999,0
2011-10-31,18.578,18.804,18.391,18.495,299497,0
2011-11-01,17.462,17.808,17.288,17.389,403261,0
2011-11-02,17.659,18.476,17.659,18.216,334839,0
2011-11-03,18.494,19.124,18.019,19.042,288083,0
2011-11-04,18.783,18.882,18.273,18.356,209857,0
2011-11-07,18.328,18.467,17.817,18.281,222910,0
2011-11-08,18.485,18.485,17.763,18.253,299787,0
2011-11-09,17.678,17.763,16.945,16.981,455373,0
2011-11-10,17.297,17.398,16.945,17.074,264437,0
2011-11-11,17.354,17.798,17.149,17.678,277934,0
2011-11-14,17.697,17.744,17.462,17.603,245846,0
2011-11-15,17.454,17.771,17.215,17.707,355276,0
2011-11-16,17.426,17.472,16.981,17.008,280805,0
2011-11-17,16.972,17.027,16.257,16.405,300954,0
2011-11-18,16.49,16.554,16.219,16.397,286110,0
2011-11-21,16.047,16.147,15.541,16.055,285101,0
2011-11-22,15.932,16.055,15.588,15.608,259692,0
2011-11-23,15.415,15.496,14.96,15.042,363354,0
2011-11-25,14.988,15.311,14.644,14.652,134461,0
2011-11-28,15.19,15.961,15.172,15.951,434901,0
2011-11-29,15.932,16.055,15.56,15.665,436209,0
2011-11-30,16.348,16.966,16.263,16.947,478268,0
2011-12-01,16.833,17.149,16.667,16.693,243811,0
2011-12-02,16.972,17.102,16.313,16.332,155421,0
2011-12-05,16.658,16.702,16.248,16.499,373534,0
2011-12-06,16.567,16.652,16.325,16.558,245154,0
2011-12-07,16.434,16.527,15.904,16.342,316814,0
2011-12-08,16.11,16.266,15.415,15.514,413620,0
2011-12-09,15.608,16.183,15.608,16.028,342135,0
2011-12-12,15.971,16.055,15.245,15.569,405146,0
2011-12-13,15.776,16.165,15.674,16.008,638133,0
2011-12-14,15.776,16.047,15.569,15.923,407958,0
2011-12-15,16.165,16.472,15.979,16.238,517781,0
2011-12-16,16.453,17.462,16.285,17.279,1209870,0
2011-12-19,17.398,17.603,16.981,17.074,510817,0
2011-12-20,17.575,18.096,17.491,17.789,425682,0
2011-12-21,17.697,18.244,17.379,18.179,451853,0
2011-12-22,18.197,18.548,18.057,18.273,279706,0
2011-12-23,18.373,18.476,18.161,18.373,122315,0
2011-12-27,18.253,18.689,18.096,18.39,232027,0
2011-12-28,18.346,18.4,17.716,17.754,257227,0
2011-12-29,17.835,18.226,17.64,18.124,155003,0
2011-12-30,18.103,18.103,17.755,17.781,194979,0
2012-01-03,18.301,18.596,18.197,18.318,289722,0
2012-01-04,18.188,18.503,18.096,18.263,192600,0
2012-01-05,18.114,18.328,17.716,18.197,142074,0
2012-01-06,18.234,18.514,17.991,18.253,198786,0
2012-01-09,18.418,18.418,18.038,18.356,241609,0
2012-01-10,18.642,18.985,18.557,18.792,229041,0
2012-01-11,18.74,19.194,18.448,19.026,447996,0
2012-01-12,19.118,19.465,18.885,19.426,230901,0
2012-01-13,19.118,19.372,18.932,19.137,145107,0
2012-01-17,19.416,19.49,18.998,19.063,219726,0
2012-01-18,19.036,19.372,18.932,19.363,163179,0
2012-01-19,19.407,19.892,19.344,19.752,149723,0
2012-01-20,19.687,19.976,19.603,19.724,139508,0
2012-01-23,19.724,20.069,19.509,19.649,96575,0
2012-01-24,19.416,19.697,19.147,19.576,220963,0
2012-01-25,19.585,19.641,19.23,19.499,178031,0
2012-01-26,19.632,19.762,19.334,19.407,153879,0
2012-01-27,19.287,19.733,19.222,19.715,175997,0
2012-01-30,19.49,19.687,19.334,19.473,148882,0
2012-01-31,19.7,19.824,19.342,19.737,174682,0
2012-02-01,19.884,20.795,19.865,20.747,297443,0
2012-02-02,20.776,20.89,20.526,20.776,196950,0
2012-02-03,21.233,21.551,21.094,21.344,253924,0
2012-02-06,21.177,21.233,20.795,21.104,125355,0
2012-02-07,21.065,21.372,20.786,21.028,121983,0
2012-02-08,21.037,21.298,20.722,20.981,136271,0
2012-02-09,21.15,21.15,20.451,20.786,196129,0
2012-02-10,20.396,20.795,20.396,20.656,137385,0
2012-02-13,21.028,21.457,20.804,21.261,143943,0
2012-02-14,21.261,21.261,20.89,21.177,88327,0
2012-02-15,21.261,21.325,20.58,20.757,184220,0
2012-02-16,20.795,21.177,20.675,21.15,185592,0
2012-02-17,21.251,21.653,21.224,21.586,193200,0
2012-02-21,21.653,22.044,21.56,21.764,268474,0
2012-02-22,21.716,21.716,21.457,21.485,122255,0
2012-02-23,21.485,21.485,20.461,20.767,383751,0
2012-02-24,20.646,21.261,20.433,21.195,278326,0
2012-02-27,20.89,21.065,20.488,20.925,250292,0
2012-02-28,20.916,21.15,20.506,20.722,178712,0
2012-02-29,20.879,21.083,20.334,20.531,314534,0
2012-03-01,20.637,21.028,20.461,20.795,240031,0
2012-03-02,20.824,20.906,20.376,20.396,268441,0
2012-03-05,20.264,20.441,20.21,20.292,206219,0
2012-03-06,20.022,20.2,19.762,19.781,185030,0
2012-03-07,19.884,20.05,19.669,19.966,92123,0
2012-03-08,20.192,20.264,19.557,20.097,236703,0
2012-03-09,20.114,20.747,20.031,20.479,177265,0
2012-03-12,20.535,20.703,20.069,20.097,164062,0
2012-03-13,20.264,20.386,20.031,20.386,233106,0
2012-03-14,20.357,20.562,20.311,20.488,113925,0
2012-03-15,20.488,20.722,20.357,20.675,118587,0
2012-03-16,20.665,20.843,20.329,20.339,342887,0
2012-03-19,20.329,21.186,20.264,21.123,308015,0
2012-03-20,20.934,21.028,20.433,20.656,255627,0
2012-03-21,20.479,20.479,18.468,18.662,1279551,0
2012-03-22,18.476,18.597,18.133,18.161,601309,0
2012-03-23,18.188,18.216,17.172,17.61,1126506,0
2012-03-26,17.889,17.991,17.676,17.752,319494,0
2012-03-27,17.752,17.816,17.277,17.341,522255,0
2012-03-28,17.312,17.423,16.399,16.876,1012887,0
2012-03-29,16.763,17.249,16.662,17.172,591201,0
2012-03-30,17.364,17.364,16.891,16.992,287193,0
2012-04-02,17.05,17.46,16.792,17.433,382891,0
2012-04-03,17.377,17.479,16.9,16.974,232004,0
2012-04-04,16.825,16.937,16.573,16.675,276011,0
2012-04-05,15.878,16.187,15.561,15.589,502775,0
2012-04-09,15.3,15.358,14.976,15.078,577706,0
2012-04-10,15.059,15.17,14.881,14.976,534806,0
2012-04-11,15.189,15.262,15.069,15.17,296948,0
2012-04-12,15.161,15.319,15.014,15.132,434892,0
2012-04-13,15.067,15.215,14.945,15.113,289262,0
2012-04-16,15.151,15.468,15.059,15.432,378427,0
2012-04-17,15.57,15.831,15.57,15.704,429480,0
2012-04-18,15.598,15.803,15.476,15.532,376458,0
2012-04-19,15.599,15.786,15.187,15.299,433278,0
2012-04-20,15.486,15.618,15.104,15.104,369293,0
2012-04-23,14.878,14.974,14.72,14.795,467814,0
2012-04-24,14.832,14.964,14.748,14.878,442591,0
2012-04-25,15.139,15.177,14.587,14.71,503347,0
2012-04-26,14.682,14.748,14.477,14.524,800701,0
2012-04-27,14.494,14.587,14.297,14.514,494814,0
2012-04-30,14.5,14.623,14.418,14.454,277862,0
2012-05-01,14.441,14.551,14.288,14.326,489452,0
2012-05-02,14.223,14.27,14.121,14.223,428537,0
2012-05-03,14.158,14.336,14.131,14.14,284691,0
2012-05-04,14.074,14.158,13.699,13.774,487891,0
2012-05-07,13.736,13.953,13.605,13.86,255987,0
2012-05-08,13.708,13.803,13.579,13.69,419080,0
2012-05-09,13.56,13.803,13.533,13.727,300996,0
2012-05-10,13.832,13.934,13.69,13.851,276441,0
2012-05-11,13.736,14.056,13.542,13.569,396700,0
2012-05-14,13.39,13.524,13.298,13.371,218202,0
2012-05-15,13.316,13.494,13.26,13.298,253502,0
2012-05-16,13.363,13.485,13.138,13.148,159056,0
2012-05-17,13.148,13.158,12.597,12.617,354069,0
2012-05-18,12.597,12.746,12.297,12.37,283416,0
2012-05-21,12.36,12.569,12.324,12.427,310432,0
2012-05-22,12.417,12.464,12.006,12.07,309762,0
2012-05-23,11.958,12.089,11.781,12.043,876151,0
2012-05-24,12.128,12.157,11.732,11.949,370270,0
2012-05-25,11.922,12.157,11.631,11.679,635781,0
2012-05-29,11.829,11.912,11.576,11.876,354678,0
2012-05-30,11.809,11.809,11.567,11.66,209698,0
2012-05-31,11.613,11.66,11.245,11.272,301118,0
2012-06-01,11.045,11.2,10.778,10.816,619757,0
2012-06-04,10.872,10.931,10.547,10.732,552764,0
2012-06-05,10.672,10.867,10.36,10.54,701529,0
2012-06-06,10.697,11.006,10.652,10.788,900621,0
2012-06-07,10.996,11.071,10.706,10.797,481717,0
2012-06-08,10.768,11.209,10.75,11.155,813344,0
2012-06-11,11.378,11.483,11.2,11.209,542500,0
2012-06-12,11.303,11.539,11.173,11.266,384878,0
2012-06-13,11.228,11.266,10.882,10.959,353620,0
2012-06-14,10.968,11.117,10.741,10.826,640438,0
2012-06-15,10.613,10.706,9.648,9.678,2459664,0
2012-06-18,9.668,9.91,9.357,9.687,1854800,0
2012-06-19,9.687,10.499,9.639,10.434,908900,0
2012-06-20,10.584,11.2,10.584,11.006,1346082,0
2012-06-21,10.996,11.09,10.788,10.996,731839,0
2012-06-22,11.025,11.387,10.968,11.257,1006815,0
2012-06-25,11.006,11.238,10.95,11.109,377147,0
2012-06-26,11.127,11.2,10.977,11.052,455683,0
2012-06-27,10.968,11.876,10.968,11.829,587938,0
2012-06-28,11.752,11.886,11.631,11.868,527032,0
2012-06-29,12.129,12.648,12.099,12.622,800391,0
2012-07-02,12.634,12.746,12.184,12.35,422949,0
2012-07-03,12.431,13.23,12.411,13.166,433304,0
2012-07-05,13.126,13.268,13.004,13.117,395023,0
2012-07-06,12.968,12.968,12.777,12.777,386164,0
2012-07-09,12.781,12.904,12.597,12.791,604135,0
2012-07-10,12.904,13.1,12.436,12.617,495118,0
2012-07-11,12.625,12.819,12.446,12.511,367887,0
2012-07-12,12.37,12.427,12.043,12.157,401089,0
2012-07-13,12.176,12.411,12.176,12.262,307211,0
2012-07-16,12.241,12.314,12.015,12.07,324120,0
2012-07-17,12.121,12.13,11.704,11.858,459266,0
2012-07-18,11.829,13.87,11.829,13.24,1335330,0
2012-07-19,13.333,13.57,13.024,13.098,430054,0
2012-07-20,13.024,13.37,13.004,13.156,511621,0
2012-07-23,12.893,13.22,12.665,12.751,443624,0
2012-07-24,12.761,12.864,12.592,12.637,424293,0
2012-07-25,12.732,12.806,12.449,12.612,389598,0
2012-07-26,12.777,13.034,12.684,12.864,330131,0
2012-07-27,12.901,13.56,12.592,13.4,611759,0
2012-07-30,13.343,13.682,13.043,13.278,280527,0
2012-07-31,13.253,13.424,13.196,13.375,376689,0
2012-08-01,13.475,13.514,12.825,12.845,353697,0
2012-08-02,12.722,12.722,12.262,12.44,309376,0
2012-08-03,12.647,13.278,12.592,13.136,259883,0
2012-08-06,13.166,13.39,13.014,13.202,209224,0
2012-08-07,13.268,13.362,13.126,13.333,314594,0
2012-08-08,13.212,13.419,13.146,13.325,217898,0
2012-08-09,13.333,13.589,13.183,13.514,477866,0
2012-08-10,13.456,13.533,13.146,13.24,262812,0
2012-08-13,13.249,13.362,12.92,13.126,262026,0
2012-08-14,13.108,13.166,12.393,12.44,413392,0
2012-08-15,12.402,12.769,12.402,12.684,190322,0
2012-08-16,12.665,12.893,12.544,12.864,153378,0
2012-08-17,12.835,13.062,12.684,13.062,193509,0
2012-08-20,12.986,13.052,12.806,13.043,201478,0
2012-08-21,13.081,13.466,13.062,13.24,247657,0
2012-08-22,13.166,13.288,12.91,13.034,179001,0
2012-08-23,13.014,13.249,12.948,13.108,399270,0
2012-08-24,13.108,13.325,13.014,13.288,191366,0
2012-08-27,13.306,13.475,13.212,13.438,412135,0
2012-08-28,13.485,13.889,13.466,13.834,338097,0
2012-08-29,13.834,14.105,13.824,13.992,244033,0
2012-08-30,13.899,14.068,13.654,13.879,291694,0
2012-08-31,14.028,14.113,13.763,14,281233,0
2012-09-04,14.002,14.088,13.589,13.834,248372,0
2012-09-05,13.886,14.076,13.66,13.725,263519,0
2012-09-06,14.867,15.488,14.82,15.234,1059187,0
2012-09-07,15.234,16.111,15.225,16.037,580234,0
2012-09-10,16.007,16.007,15.591,15.679,508462,0
2012-09-11,15.755,15.902,15.698,15.698,309736,0
2012-09-12,15.717,15.872,15.659,15.79,205886,0
2012-09-13,15.844,16.26,15.78,16.075,353822,0
2012-09-14,16.167,16.42,15.998,16.075,370568,0
2012-09-17,16.037,16.139,15.882,16.037,222103,0
2012-09-18,16.139,16.176,15.892,16.065,382700,0
2012-09-19,16.101,16.288,15.96,16.157,572568,0
2012-09-20,16.675,16.675,15.056,15.169,784005,0
2012-09-21,15.349,15.799,15.086,15.688,572794,0
2012-09-24,15.582,15.669,15.425,15.497,247781,0
2012-09-25,15.525,15.611,15.046,15.046,343550,0
2012-09-26,15.039,15.218,14.916,15.209,417916,0
2012-09-27,15.323,15.694,15.247,15.597,414365,0
2012-09-28,15.531,15.608,15.344,15.457,341715,0
2012-10-01,15.582,15.872,15.478,15.755,335696,0
2012-10-02,15.84,16.034,15.53,15.822,280904,0
2012-10-03,15.869,15.879,15.456,15.597,178694,0
2012-10-04,15.703,15.769,15.456,15.751,247489,0
2012-10-05,15.859,16.015,15.814,15.947,322922,0
2012-10-08,15.844,15.921,15.506,15.535,231476,0
2012-10-09,15.535,15.601,15.262,15.368,232392,0
2012-10-10,15.353,15.616,15.247,15.428,237469,0
2012-10-11,15.437,15.577,15.333,15.411,143497,0
2012-10-12,15.428,15.597,15.181,15.521,409813,0
2012-10-15,15.607,15.674,15.411,15.493,263447,0
2012-10-16,15.713,15.713,15.402,15.549,352809,0
2012-10-17,15.567,15.645,15.446,15.53,363189,0
2012-10-18,15.464,15.655,15.392,15.645,328452,0
2012-10-19,15.493,15.558,15.392,15.464,325508,0
2012-10-22,15.437,15.587,14.888,15.022,365801,0
2012-10-23,14.85,14.869,14.5,14.574,410482,0
2012-10-24,14.614,14.7,14.188,14.35,322640,0
2012-10-25,14.52,14.53,14.038,14.16,331169,0
2012-10-26,14.113,14.389,13.971,14.236,231098,0
2012-10-31,14.279,14.307,14.184,14.26,252443,0
2012-11-01,14.33,14.633,14.32,14.36,303860,0
2012-11-02,14.389,14.53,13.934,13.981,229728,0
2012-11-05,14.028,14.15,13.953,14.133,202705,0
2012-11-06,14.169,14.236,14.123,14.236,257594,0
2012-11-07,14.066,14.086,13.49,13.63,415661,0
2012-11-08,13.64,13.706,13.262,13.292,257650,0
2012-11-09,13.234,13.471,13.234,13.32,183761,0
2012-11-12,13.385,13.538,13.272,13.347,161920,0
2012-11-13,13.234,13.442,13.159,13.196,192298,0
2012-11-14,13.243,13.301,12.903,12.932,221704,0
2012-11-15,12.857,13.007,12.685,12.817,273738,0
2012-11-16,12.77,12.903,12.545,12.807,298743,0
2012-11-19,12.998,13.461,12.988,13.451,214713,0
2012-11-20,13.414,13.548,13.282,13.519,181206,0
2012-11-21,13.538,14.038,13.471,13.886,262232,0
2012-11-23,13.943,13.981,13.743,13.886,80047,0
2012-11-26,13.782,14.057,13.669,14.057,190302,0
2012-11-27,13.991,14.34,13.943,14.086,258454,0
2012-11-28,13.963,14.652,13.859,14.51,377782,0
2012-11-29,14.652,14.737,14.454,14.454,208412,0
2012-11-30,14.461,14.573,14.434,14.518,211309,0
2012-12-03,14.614,14.614,14.246,14.36,202627,0
2012-12-04,14.415,14.565,14.242,14.518,174466,0
2012-12-05,14.604,14.643,14.32,14.408,174157,0
2012-12-06,14.398,14.398,14.188,14.311,155938,0
2012-12-07,14.37,14.398,14.02,14.301,142592,0
2012-12-10,14.301,14.584,14.236,14.567,172401,0
2012-12-11,14.623,14.841,14.623,14.822,161006,0
2012-12-12,14.832,15.218,14.812,15.097,342617,0
2012-12-13,15.088,15.191,14.841,14.916,183096,0
2012-12-14,14.916,15.265,14.747,15.013,191975,0
2012-12-17,15.124,15.2,14.946,15.2,175111,0
2012-12-18,15.218,15.822,15.218,15.822,296198,0
2012-12-19,16.073,17.959,15.879,17.932,1052163,0
2012-12-20,17.913,17.913,17.13,17.478,579932,0
2012-12-21,17.263,17.725,16.885,17.253,694457,0
2012-12-24,17.225,17.516,17.033,17.081,122076,0
2012-12-26,17.071,17.668,17.071,17.29,275029,0
2012-12-27,17.366,17.449,16.95,17.402,224824,0
2012-12-28,17.253,17.544,17.042,17.101,217957,0
2012-12-31,17.042,17.707,16.77,17.659,258527,0
2013-01-02,18.074,18.34,17.884,18.31,451840,0
2013-01-03,18.303,18.866,18.245,18.738,443890,0
2013-01-04,18.832,19.171,18.738,19.011,409101,0
2013-01-07,18.934,19.058,18.603,18.669,321297,0
2013-01-08,18.623,18.813,18.384,18.538,324078,0
2013-01-09,18.627,18.75,18.484,18.597,420678,0
2013-01-10,18.703,18.703,18.133,18.305,527104,0
2013-01-11,18.367,18.538,17.922,17.951,264797,0
2013-01-14,17.932,17.932,17.62,17.82,329494,0
2013-01-15,17.639,18.303,17.639,18.254,230005,0
2013-01-16,18.151,18.207,17.829,18.094,257323,0
2013-01-17,18.235,18.631,18.045,18.404,470446,0
2013-01-18,18.36,18.568,18.257,18.541,204656,0
2013-01-22,18.481,18.822,18.481,18.756,268143,0
2013-01-23,18.568,18.741,18.36,18.541,400294,0
2013-01-24,18.66,19.323,18.631,18.925,448503,0
2013-01-25,19.006,19.177,18.871,18.986,261901,0
2013-01-28,19.006,19.006,18.654,18.76,267660,0
2013-01-29,18.741,18.817,18.445,18.587,339532,0
2013-01-30,18.597,18.617,18.124,18.228,290745,0
2013-01-31,18.209,18.218,17.792,17.885,338878,0
2013-02-01,17.951,18.455,17.847,18.096,315070,0
2013-02-04,17.951,18.086,17.601,17.63,237859,0
2013-02-05,17.792,17.801,17.582,17.592,309900,0
2013-02-06,17.515,17.668,17.392,17.497,242505,0
2013-02-07,17.534,17.782,17.42,17.707,300685,0
2013-02-08,17.697,17.998,17.697,17.82,195430,0
2013-02-11,17.82,17.829,17.63,17.764,152254,0
2013-02-12,17.764,17.847,17.62,17.697,165669,0
2013-02-13,17.801,18.143,17.62,17.707,178820,0
2013-02-14,17.582,17.649,17.364,17.448,185289,0
2013-02-15,17.534,17.687,17.364,17.42,253260,0
2013-02-19,17.448,17.755,17.448,17.726,279763,0
2013-02-20,17.726,17.792,17.355,17.364,249689,0
2013-02-21,17.326,17.401,16.766,16.891,250481,0
2013-02-22,17.04,17.326,16.983,17.184,277161,0
2013-02-25,17.252,17.307,16.453,16.547,239936,0
2013-02-26,16.634,16.718,16.349,16.644,203900,0
2013-02-27,16.634,16.898,16.577,16.728,162274,0
2013-02-28,16.709,16.891,16.644,16.672,188075,0
2013-03-01,16.519,16.624,16.149,16.435,167941,0
2013-03-04,16.359,16.359,15.638,15.686,354715,0
2013-03-05,15.834,16.141,15.825,16.057,255819,0
2013-03-06,16.083,16.473,16.018,16.444,253815,0
2013-03-07,16.463,16.672,16.367,16.654,142457,0
2013-03-08,16.842,17.271,16.776,16.947,268022,0
2013-03-11,16.947,17.146,16.862,17.128,191234,0
2013-03-12,17.128,17.41,16.956,16.956,191941,0
2013-03-13,16.975,17.307,16.956,17.049,189070,0
2013-03-14,17.079,17.279,17.022,17.137,521514,0
2013-03-15,17.079,17.326,16.918,17.271,930447,0
2013-03-18,17.079,17.262,16.975,17.174,324819,0
2013-03-19,17.194,17.194,16.872,17.059,315537,0
2013-03-20,17.336,19.006,17.336,18.558,929732,0
2013-03-21,18.407,18.627,17.838,17.867,572420,0
2013-03-22,17.943,18.007,17.41,17.467,324633,0
2013-03-25,17.564,17.564,17.079,17.165,457973,0
2013-03-26,17.346,17.524,17.271,17.364,1615609,0
2013-03-27,17.262,17.457,17.128,17.373,327693,0
2013-03-28,17.439,17.544,17.336,17.448,220301,0
2013-04-01,17.448,17.448,16.795,17.002,270553,0
2013-04-02,17.079,17.316,16.756,16.832,339473,0
2013-04-03,16.842,16.842,16.396,16.463,315361,0
2013-04-04,16.463,16.587,16.196,16.577,194756,0
2013-04-05,16.224,16.663,16.159,16.596,166498,0
2013-04-08,16.587,16.891,16.473,16.872,218121,0
2013-04-09,16.947,16.992,16.587,16.587,142810,0
2013-04-10,16.634,17.336,16.605,17.271,205928,0
2013-04-11,17.194,17.279,16.975,17.089,100270,0
2013-04-12,16.992,17.252,16.766,17.069,118067,0
2013-04-15,16.918,16.947,16.205,16.33,269855,0
2013-04-16,16.501,16.615,16.244,16.3,240831,0
2013-04-17,16.141,16.453,15.608,15.825,519291,0
2013-04-18,15.843,16.057,15.522,15.628,405113,0
2013-04-19,15.657,15.715,15.429,15.677,218345,0
2013-04-22,15.715,15.771,15.2,15.677,366673,0
2013-04-23,15.853,16.463,15.761,16.453,241976,0
2013-04-24,16.444,16.728,16.33,16.718,128286,0
2013-04-25,16.842,17.194,16.68,17.137,285111,0
2013-04-26,17.118,17.137,16.291,16.663,348877,0
2013-04-29,16.718,16.832,16.492,16.786,164602,0
2013-04-30,16.81,17.066,16.638,17.018,155153,0
2013-05-01,16.988,17.028,16.658,16.791,303279,0
2013-05-02,16.867,17.114,16.667,16.971,180697,0
2013-05-03,17.21,17.923,17.124,17.696,324020,0
2013-05-06,17.696,17.867,17.533,17.686,241464,0
2013-05-07,17.735,17.961,17.638,17.884,294849,0
2013-05-08,17.686,17.933,17.6,17.933,164292,0
2013-05-09,17.867,18.134,17.8,17.904,149782,0
2013-05-10,17.981,18.125,17.914,18.087,98453,0
2013-05-13,18.047,18.047,17.857,17.923,109323,0
2013-05-14,17.923,18.268,17.847,18.248,169504,0
2013-05-15,18.134,18.61,18.057,18.438,186251,0
2013-05-16,18.389,18.389,18.106,18.144,330614,0
2013-05-17,18.248,18.667,18.201,18.638,228288,0
2013-05-20,18.534,19.039,18.534,18.885,180348,0
2013-05-21,18.858,18.885,18.38,18.745,248069,0
2013-05-22,18.754,19.477,18.62,18.792,313708,0
2013-05-23,18.58,18.792,18.362,18.764,144647,0
2013-05-24,18.764,19.182,18.696,19.182,204325,0
2013-05-28,19.459,19.887,19.154,19.504,233818,0
2013-05-29,19.307,19.468,19.067,19.345,109921,0
2013-05-30,19.419,19.514,19.326,19.439,86058,0
2013-05-31,19.306,19.354,19.028,19.113,130774,0
2013-06-03,19.172,19.733,19.095,19.706,244513,0
2013-06-04,19.697,19.791,19.058,19.277,151014,0
2013-06-05,19.22,19.345,19.058,19.124,114855,0
2013-06-06,19.095,19.648,19.039,19.63,196008,0
2013-06-07,19.801,20.144,19.706,19.905,205330,0
2013-06-10,19.972,20.315,19.773,20.297,161785,0
2013-06-11,19.972,20.297,19.85,20.105,197000,0
2013-06-12,20.343,20.469,19.915,19.963,132546,0
2013-06-13,19.905,20.725,19.831,20.659,187609,0
2013-06-14,20.64,20.659,20.184,20.353,143258,0
2013-06-17,20.61,20.763,20.393,20.581,121156,0
2013-06-18,20.61,20.954,20.536,20.915,145682,0
2013-06-19,20.897,20.954,20.526,20.753,163411,0
2013-06-20,20.412,20.449,20.114,20.268,197260,0
2013-06-21,20.383,20.792,20.202,20.544,271029,0
2013-06-24,20.324,20.44,20.105,20.134,209499,0
2013-06-25,20.421,20.668,19.896,20.212,174877,0
2013-06-26,20.412,20.506,20.194,20.403,144724,0
2013-06-27,20.563,20.964,20.421,20.811,285226,0
2013-06-28,20.773,21.126,20.735,20.944,325014,0
2013-07-01,21.221,22.108,21.212,21.697,385434,0
2013-07-02,21.754,21.84,20.992,21.316,211587,0
2013-07-03,21.126,21.622,21.03,21.592,65882,0
2013-07-05,21.918,21.982,21.602,21.982,176489,0
2013-07-08,22.07,22.24,21.918,22.127,237779,0
2013-07-09,22.23,22.326,22.042,22.127,311053,0
2013-07-10,22.108,22.842,22.108,22.756,235524,0
2013-07-11,23.03,23.491,23.03,23.471,306182,0
2013-07-12,23.364,23.824,23.344,23.441,315158,0
2013-07-15,23.538,24.356,23.538,24.233,285949,0
2013-07-16,24.252,24.394,23.556,23.584,215900,0
2013-07-17,23.697,24.136,23.584,24.014,158042,0
2013-07-18,24.041,24.243,23.938,24.203,199651,0
2013-07-19,24.087,24.555,24.014,24.546,249076,0
2013-07-22,24.633,24.831,24.517,24.593,220075,0
2013-07-23,24.593,24.672,23.862,24.031,281912,0
2013-07-24,24.243,24.575,24.243,24.442,187132,0
2013-07-25,24.217,24.342,22.478,24.305,348393,0
2013-07-26,24.993,24.993,24.15,24.286,371603,0
2013-07-29,24.14,24.522,23.7,23.865,338426,0
2013-07-30,22.881,23.07,22.295,22.62,656548,0
2013-07-31,22.766,23.297,22.766,23.168,318105,0
2013-08-01,23.405,23.66,23.188,23.578,343078,0
2013-08-02,23.473,23.739,23.473,23.615,228357,0
2013-08-05,23.578,23.797,23.307,23.597,268401,0
2013-08-06,23.473,23.559,23.119,23.346,259744,0
2013-08-07,23.251,23.549,23.251,23.493,222829,0
2013-08-08,23.615,23.807,23.53,23.615,167555,0
2013-08-09,23.473,23.67,23.178,23.502,155606,0
2013-08-12,23.366,24.007,23.346,23.96,235354,0
2013-08-13,24.053,24.179,23.912,24.017,424517,0
2013-08-14,24.007,24.187,23.807,23.827,302605,0
2013-08-15,23.53,23.651,23.188,23.346,186814,0
2013-08-16,23.217,23.768,23.198,23.386,152277,0
2013-08-19,23.386,23.922,23.287,23.759,184367,0
2013-08-20,23.827,24.277,23.759,24.15,390842,0
2013-08-21,24.035,24.418,23.951,23.997,151302,0
2013-08-22,24.081,24.57,24.081,24.542,143969,0
2013-08-23,24.551,24.752,24.532,24.695,168281,0
2013-08-26,24.848,24.983,24.58,24.677,159663,0
2013-08-27,24.342,24.542,23.892,24.043,225754,0
2013-08-28,24.017,24.57,24.017,24.408,298912,0
2013-08-29,24.369,24.867,24.322,24.629,148724,0
2013-08-30,24.609,24.668,23.892,23.979,207227,0
2013-09-03,24.351,24.828,24.257,24.379,346544,0
2013-09-04,24.351,24.56,24.14,24.389,312835,0
2013-09-05,24.369,24.704,24.286,24.494,226914,0
2013-09-06,24.619,24.677,23.902,24.486,167207,0
2013-09-09,24.58,24.896,24.389,24.772,176132,0
2013-09-10,24.867,25.516,24.58,25.498,329923,0
2013-09-11,25.45,25.68,25.327,25.536,181233,0
2013-09-12,25.478,25.802,25.133,25.219,236240,0
2013-09-13,25.376,25.812,25.067,25.746,258495,0
2013-09-16,26.003,26.387,25.831,26.272,319193,0
2013-09-17,26.243,26.521,25.66,26.521,326579,0
2013-09-18,26.569,27.686,26.569,27.552,530001,0
2013-09-19,27.649,28.356,27.562,28.288,858927,0
2013-09-20,28.469,28.681,28.26,28.308,564965,0
2013-09-23,28.308,28.596,27.811,28.278,447765,0
2013-09-24,28.278,28.624,28.03,28.606,647022,0
2013-09-25,27.152,27.361,25.546,25.959,1400500,0
2013-09-26,26.118,26.798,26.109,26.652,536037,0
2013-09-27,26.396,26.652,26.3,26.541,331272,0
2013-09-30,26.091,26.339,25.994,26.118,466276,0
2013-10-01,26.081,26.512,26.013,26.502,295615,0
2013-10-02,26.31,26.31,25.891,25.986,245076,0
2013-10-03,25.901,25.968,25.318,25.574,278694,0
2013-10-04,25.546,25.812,25.546,25.717,154565,0
2013-10-07,25.459,25.67,25.318,25.386,257816,0
2013-10-08,25.45,25.651,24.965,24.993,446933,0
2013-10-09,25.085,25.269,24.838,25.04,467101,0
2013-10-10,25.516,26.022,25.366,26.022,313241,0
2013-10-11,25.95,26.358,25.802,26.33,235052,0
2013-10-14,26.081,26.559,25.746,26.559,251921,0
2013-10-15,26.541,26.541,25.901,25.911,299046,0
2013-10-16,26.1,26.3,25.911,26.3,189206,0
2013-10-17,26.137,26.643,26.1,26.643,216974,0
2013-10-18,26.832,27.042,26.564,27.014,211906,0
2013-10-21,27.12,27.195,26.89,27.12,296714,0
2013-10-22,27.31,27.532,27.225,27.523,297327,0
2013-10-23,27.406,28.029,27.263,27.992,358479,0
2013-10-24,27.992,28.431,27.867,28.155,366534,0
2013-10-25,28.278,28.278,27.838,27.982,165135,0
2013-10-28,27.922,28.288,27.648,28.288,249394,0
2013-10-29,28.431,28.747,28.308,28.71,320498,0
2013-10-30,28.665,28.665,27.721,27.894,274607,0
2013-10-31,27.894,28.431,27.656,28.058,279463,0
2013-11-01,28.021,28.201,27.493,27.922,280656,0
2013-11-04,28.078,28.556,28.078,28.507,167680,0
2013-11-05,28.431,28.747,28.268,28.635,153078,0
2013-11-06,28.832,29.189,28.665,28.823,222791,0
2013-11-07,28.911,28.979,27.799,28.012,249730,0
2013-11-08,27.992,29.056,27.992,28.93,343033,0
2013-11-11,28.776,29.523,28.516,29.247,282188,0
2013-11-12,29.169,29.286,28.842,28.881,132805,0
2013-11-13,28.823,29.026,28.375,28.851,181727,0
2013-11-14,28.921,28.979,28.45,28.691,160173,0
2013-11-15,28.701,28.96,28.288,28.375,285725,0
2013-11-18,28.366,28.682,28.135,28.173,398747,0
2013-11-19,28.308,28.691,27.962,28.068,369605,0
2013-11-20,28.173,28.738,27.962,28.499,249242,0
2013-11-21,28.718,29.485,28.718,29.457,263173,0
2013-11-22,29.513,29.925,29.467,29.811,237881,0
2013-11-25,29.87,30.062,29.737,29.85,135673,0
2013-11-26,29.841,30.234,29.746,29.879,316193,0
2013-11-27,29.831,30.062,29.765,29.993,138113,0
2013-11-29,30.158,30.215,29.888,29.915,58613,0
2013-12-02,29.879,30.215,28.815,28.911,352332,0
2013-12-03,28.871,29.6,28.842,29.286,314579,0
2013-12-04,29.075,29.533,28.489,29.036,191537,0
2013-12-05,28.94,28.97,28.616,28.815,123516,0
2013-12-06,29.179,29.276,28.881,29.085,160361,0
2013-12-09,29.132,29.39,28.921,29.189,221021,0
2013-12-10,29.198,29.237,28.747,28.757,213118,0
2013-12-11,28.806,28.806,28.068,28.087,240178,0
2013-12-12,28.078,28.278,27.829,28.068,178211,0
2013-12-13,28.135,28.327,27.809,28.145,210474,0
2013-12-16,28.221,29.075,28.096,28.747,374331,0
2013-12-17,28.747,29.113,28.655,28.806,418498,0
2013-12-18,28.95,29.286,28.317,29.286,336839,0
2013-12-19,29.286,29.399,29.006,29.122,233988,0
2013-12-20,29.305,29.708,27.848,28.002,1388994,0
2013-12-23,28.039,28.507,27.493,27.78,742814,0
2013-12-24,27.848,28.211,27.493,27.579,243632,0
2013-12-26,27.656,27.972,27.503,27.694,384784,0
2013-12-27,27.858,27.972,27.253,27.444,463626,0
2013-12-30,27.474,27.721,27.13,27.225,373585,0
2013-12-31,27.187,27.187,26.667,26.841,536677,0
2014-01-02,26.764,27.032,26.084,26.218,386839,0
2014-01-03,26.238,26.238,25.662,25.758,458036,0
2014-01-06,25.805,25.987,25.28,25.662,497518,0
2014-01-07,25.69,25.824,25.327,25.405,444044,0
2014-01-08,25.377,25.653,24.886,25.614,730802,0
2014-01-09,25.69,26.016,25.51,25.557,421736,0
2014-01-10,25.624,25.844,25.423,25.768,352530,0
2014-01-13,25.739,25.758,25.538,25.719,293650,0
2014-01-14,25.739,26.286,25.662,26.161,356756,0
2014-01-15,26.17,26.459,26.074,26.276,305121,0
2014-01-16,26.324,26.42,26.094,26.361,200133,0
2014-01-17,26.342,26.459,26.122,26.449,261558,0
2014-01-21,26.832,28.317,26.832,27.444,1084463,0
2014-01-22,27.542,27.867,27.378,27.55,344956,0
2014-01-23,27.424,27.424,26.764,27.195,376544,0
2014-01-24,26.74,26.969,25.816,25.989,333232,0
2014-01-27,25.999,26.066,25.605,25.935,478579,0
2014-01-28,25.875,26.594,25.855,25.999,384888,0
2014-01-29,25.72,25.778,25.22,25.49,369066,0
2014-01-30,25.72,26.153,25.577,25.701,348062,0
2014-01-31,25.22,25.865,25.151,25.605,281024,0
2014-02-03,25.615,25.769,25.25,25.396,650530,0
2014-02-04,25.528,25.528,24.846,25.077,358394,0
2014-02-05,24.846,25.001,24.385,24.895,341651,0
2014-02-06,24.964,25.347,24.875,25.077,243922,0
2014-02-07,25.161,25.51,25.011,25.23,264712,0
2014-02-10,25.181,25.387,24.866,25.27,358772,0
2014-02-11,25.28,25.787,25.26,25.625,115372,0
2014-02-12,25.663,26.278,25.663,26.21,252924,0
2014-02-13,25.989,26.452,25.885,26.317,244844,0
2014-02-14,26.23,26.327,25.999,26.259,184007,0
2014-02-18,26.23,26.471,26.057,26.345,383721,0
2014-02-19,26.259,26.49,26.066,26.105,207251,0
2014-02-20,26.21,26.557,26.027,26.519,186757,0
2014-02-21,26.567,26.567,26.143,26.171,202632,0
2014-02-24,26.21,26.845,26.2,26.69,196291,0
2014-02-25,26.661,26.68,26.047,26.163,199039,0
2014-02-26,26.327,27.49,26.297,26.836,372651,0
2014-02-27,26.73,27.037,26.529,26.969,132831,0
2014-02-28,26.999,28.296,26.797,27.767,419476,0
2014-03-03,27.499,28.354,27.43,28.093,411976,0
2014-03-04,28.545,29.671,28.525,29.14,933032,0
2014-03-05,29.179,29.496,28.921,29.381,579863,0
2014-03-06,29.496,29.758,29.189,29.573,575223,0
2014-03-07,29.795,29.908,29.468,29.681,414102,0
2014-03-10,29.583,29.843,29.41,29.739,375282,0
2014-03-11,29.813,29.899,28.979,29.267,325043,0
2014-03-12,29.075,29.42,28.94,29.4,394836,0
2014-03-13,29.524,29.602,29.046,29.238,321383,0
2014-03-14,29.075,29.514,28.901,29.189,280337,0
2014-03-17,29.371,29.69,29.228,29.287,300620,0
2014-03-18,29.352,29.852,29.352,29.833,303822,0
2014-03-19,29.843,30.181,29.277,29.524,271146,0
2014-03-20,29.514,29.966,29.361,29.71,260782,0
2014-03-21,27.836,28.143,26.768,27.335,1739499,0
2014-03-24,27.335,27.767,27.066,27.595,1112338,0
2014-03-25,27.796,27.864,26.345,26.442,868725,0
2014-03-26,26.539,26.539,24.914,24.982,814837,0
2014-03-27,24.895,25.001,24.548,24.75,562582,0
2014-03-28,24.74,25.059,24.348,24.443,386422,0
2014-03-31,24.577,24.982,24.405,24.934,459800,0
2014-04-01,25.031,25.26,24.567,24.924,399614,0
2014-04-02,24.982,25.31,24.665,24.944,370375,0
2014-04-03,24.905,24.954,24.164,24.49,340921,0
2014-04-04,24.693,24.75,23.935,24.067,315634,0
2014-04-07,24.001,24.192,23.8,23.885,578855,0
2014-04-08,23.925,24.085,23.474,23.963,745282,0
2014-04-09,24.105,25.29,24.085,25.26,532573,0
2014-04-10,25.181,25.181,24.443,24.548,521141,0
2014-04-11,24.252,24.636,24.232,24.242,306364,0
2014-04-14,24.49,24.49,23.722,23.954,279531,0
2014-04-15,23.963,24.567,23.702,24.49,398427,0
2014-04-16,24.548,24.875,24.529,24.797,382392,0
2014-04-17,24.826,25.945,24.75,25.73,357118,0
2014-04-21,25.71,25.71,25.161,25.405,144305,0
2014-04-22,25.51,25.964,25.47,25.567,264815,0
2014-04-23,25.567,25.644,25.2,25.432,324809,0
2014-04-24,25.663,25.683,25.2,25.49,239769,0
2014-04-25,25.391,25.485,24.937,25.284,242998,0
2014-04-28,25.41,25.466,24.387,24.686,202495,0
2014-04-29,24.859,24.957,24.387,24.569,250421,0
2014-04-30,24.55,24.966,24.35,24.957,218680,0
2014-05-01,24.829,25.254,24.474,24.658,327704,0
2014-05-02,24.668,25.098,24.598,24.677,253775,0
2014-05-05,24.541,24.947,24.184,24.908,292779,0
2014-05-06,24.839,24.839,24.203,24.474,243179,0
2014-05-07,24.55,24.849,24.377,24.608,213246,0
2014-05-08,24.628,25.044,24.35,24.367,155224,0
2014-05-09,24.213,24.791,24.203,24.589,200490,0
2014-05-12,24.668,25.765,24.521,25.707,214171,0
2014-05-13,25.726,25.793,25.081,25.118,208494,0
2014-05-14,25.088,25.137,24.292,24.407,176457,0
2014-05-15,24.243,24.397,23.8,24.243,202813,0
2014-05-16,24.213,24.213,23.751,23.915,167633,0
2014-05-19,23.858,24.086,23.712,23.944,232448,0
2014-05-20,23.885,24.068,23.155,23.345,273399,0
2014-05-21,23.483,23.652,23.017,23.335,169472,0
2014-05-22,23.345,23.549,23.306,23.355,176176,0
2014-05-23,23.473,23.895,23.443,23.702,253925,0
2014-05-27,23.895,23.954,23.741,23.935,177215,0
2014-05-28,23.954,23.993,23.424,23.463,213769,0
2014-05-29,23.587,23.587,23.106,23.453,175333,0
2014-05-30,23.521,23.702,23.268,23.414,214081,0
2014-06-02,23.521,23.79,23.204,23.606,243263,0
2014-06-03,23.521,23.692,22.875,23.316,264627,0
2014-06-04,23.165,23.722,23.067,23.652,324287,0
2014-06-05,23.587,25.543,23.587,25.418,397289,0
2014-06-06,25.41,26.121,25.185,26.054,247862,0
2014-06-09,26.034,26.527,25.995,26.343,239688,0
2014-06-10,26.333,26.689,26.093,26.517,127035,0
2014-06-11,26.382,26.43,25.921,26.015,127512,0
2014-06-12,25.891,26.43,25.726,26.43,313304,0
2014-06-13,26.45,26.777,26.372,26.527,246116,0
2014-06-16,26.421,26.555,26.207,26.555,239815,0
2014-06-17,26.479,27.085,26.45,26.864,282365,0
2014-06-18,26.844,26.844,26.111,26.45,284135,0
2014-06-19,26.469,26.498,26.111,26.266,157874,0
2014-06-20,26.353,26.421,26.15,26.353,374339,0
2014-06-23,26.382,26.401,25.861,25.921,114156,0
2014-06-24,25.871,25.969,25.562,25.707,175918,0
2014-06-25,25.495,25.941,25.391,25.921,153126,0
2014-06-26,26.024,26.237,25.736,26.207,309363,0
2014-06-27,25.977,26.777,25.977,26.602,365348,0
2014-06-30,26.45,26.689,26.015,26.555,246153,0
2014-07-01,26.584,27.258,26.498,26.864,364436,0
2014-07-02,26.787,26.968,25.911,26.15,141666,0
2014-07-03,26.207,26.729,26.207,26.584,78141,0
2014-07-07,26.546,26.546,26.034,26.13,150075,0
2014-07-08,26.121,26.121,25.304,25.382,245181,0
2014-07-09,25.58,25.58,25.175,25.391,235694,0
2014-07-10,24.773,25.485,24.773,25.214,244609,0
2014-07-11,25.194,25.284,24.849,24.868,210583,0
2014-07-14,25.044,25.224,24.898,25.127,211054,0
2014-07-15,25.118,25.254,24.608,24.705,348753,0
2014-07-16,24.908,27.295,24.908,26.998,758520,0
2014-07-17,26.874,27.172,26.353,26.43,387972,0
2014-07-18,26.343,26.729,26.121,26.498,280633,0
2014-07-21,26.382,27.017,26.102,26.968,248333,0
2014-07-22,27.037,27.267,26.555,26.63,299702,0
2014-07-23,26.63,26.689,26.362,26.659,191697,0
2014-07-24,26.674,26.801,26.279,26.328,245941,0
2014-07-25,26.018,26.308,25.786,25.97,308159,0
2014-07-28,25.98,26.124,25.487,25.998,274510,0
2014-07-29,25.988,26.163,25.796,26.057,224040,0
2014-07-30,26.24,26.425,26.037,26.182,215640,0
2014-07-31,25.777,26.124,25.777,25.988,232066,0
2014-08-01,26.027,26.395,25.834,25.944,252921,0
2014-08-04,25.988,26.269,25.699,25.747,392738,0
2014-08-05,25.467,26.298,25.429,25.914,177661,0
2014-08-06,25.69,26.221,25.612,26.105,278270,0
2014-08-07,26.231,26.318,25.796,25.844,168013,0
2014-08-08,25.834,26.395,25.545,26.347,185149,0
2014-08-11,26.56,27.255,26.434,27.013,171383,0
2014-08-12,26.984,26.984,25.98,26.114,258546,0
2014-08-13,26.25,26.801,26.134,26.231,283887,0
2014-08-14,26.269,26.337,26.134,26.154,161705,0
2014-08-15,26.454,26.762,26.047,26.395,182643,0
2014-08-18,26.724,26.86,26.58,26.704,131396,0
2014-08-19,26.684,26.88,26.522,26.615,144175,0
2014-08-20,26.57,26.57,26.114,26.124,135326,0
2014-08-21,26.191,26.415,25.998,26.24,185223,0
2014-08-22,26.211,26.503,26.105,26.308,121890,0
2014-08-25,26.454,26.752,26.211,26.298,76027,0
2014-08-26,26.231,26.532,26.163,26.463,110243,0
2014-08-27,26.473,26.473,26.134,26.144,66849,0
2014-08-28,25.953,26.25,25.953,26.086,95926,0
2014-08-29,26.086,26.945,26.086,26.762,197670,0
2014-09-02,26.84,26.936,26.366,26.664,147559,0
2014-09-03,26.86,27.013,26.405,26.58,118689,0
2014-09-04,26.724,27.091,26.56,26.615,133039,0
2014-09-05,26.483,26.58,26.279,26.503,85491,0
2014-09-08,26.522,26.974,26.444,26.772,136655,0
2014-09-09,26.644,26.83,26.415,26.513,199131,0
2014-09-10,26.513,27.111,26.386,27.111,239632,0
2014-09-11,27.043,27.545,27.013,27.458,183657,0
2014-09-12,27.371,27.371,26.908,27.081,175613,0
2014-09-15,27.053,27.255,26.734,27.091,138754,0
2014-09-16,27.111,27.188,26.664,27.033,137471,0
2014-09-17,27.101,27.351,26.762,27.255,197269,0
2014-09-18,27.332,27.651,27.023,27.565,322533,0
2014-09-19,27.555,28.067,27.283,27.283,784675,0
2014-09-22,27.207,27.235,26.85,26.984,294581,0
2014-09-23,26.85,27.302,26.811,27.053,840554,0
2014-09-24,25.215,25.747,23.555,23.873,1971567,0
2014-09-25,23.797,24.733,23.469,24.318,1005517,0
2014-09-26,24.348,24.52,24.084,24.28,481300,0
2014-09-29,24.029,24.348,23.912,24.01,306981,0
2014-09-30,24.038,24.114,23.331,23.331,324713,0
2014-10-01,23.292,23.41,22.926,23.111,399893,0
2014-10-02,23.072,23.331,22.926,23.101,211136,0
2014-10-03,23.351,23.593,23.091,23.545,242951,0
2014-10-06,23.555,23.787,23.283,23.292,191646,0
2014-10-07,23.18,23.263,22.637,22.647,164840,0
2014-10-08,22.617,23.2,22.405,23.111,236979,0
2014-10-09,23.082,23.13,22.221,22.25,352084,0
2014-10-10,22.154,22.481,21.893,22.191,230872,0
2014-10-13,22.125,22.55,21.933,22.059,267990,0
2014-10-14,22.172,22.704,22.096,22.211,386562,0
2014-10-15,21.824,23.19,21.614,23.14,309486,0
2014-10-16,22.888,23.767,22.869,23.371,251964,0
2014-10-17,23.744,23.793,23.287,23.346,385606,0
2014-10-20,23.326,24.101,22.522,23.444,178571,0
2014-10-21,23.618,23.968,23.203,23.764,263880,0
2014-10-22,23.783,24.101,23.336,23.356,91430,0
2014-10-23,23.522,24.063,23.396,23.705,151546,0
2014-10-24,23.773,24.131,23.58,24.043,215028,0
2014-10-27,23.948,24.189,23.618,24.161,76651,0
2014-10-28,24.209,24.722,24.151,24.703,380106,0
2014-10-29,24.762,25.063,24.374,24.646,178315,0
2014-10-30,24.577,24.868,24.394,24.839,238265,0
2014-10-31,25.276,25.731,24.791,25.683,280567,0
2014-11-03,25.701,25.887,25.246,25.403,168358,0
2014-11-04,25.286,25.499,25.196,25.413,95306,0
2014-11-05,25.556,25.653,25.226,25.276,144318,0
2014-11-06,25.246,25.731,25.196,25.653,147045,0
2014-11-07,25.663,25.663,25.403,25.556,230598,0
2014-11-10,25.499,25.937,25.479,25.907,106310,0
2014-11-11,25.907,25.983,25.584,25.711,111148,0
2014-11-12,25.537,25.789,25.441,25.594,241472,0
2014-11-13,25.517,25.77,25.431,25.469,129674,0
2014-11-14,25.509,25.576,25.236,25.266,90003,0
2014-11-17,25.216,25.517,25.034,25.315,150083,0
2014-11-18,25.306,25.546,25.09,25.11,119667,0
2014-11-19,25.12,25.12,24.685,24.878,88120,0
2014-11-20,24.81,25.139,24.452,25.015,217498,0
2014-11-21,25.286,25.413,25.015,25.063,122274,0
2014-11-24,25.1,25.413,25.063,25.266,137372,0
2014-11-25,25.306,25.701,25.12,25.537,173019,0
2014-11-26,25.576,25.576,25.025,25.139,230668,0
2014-11-28,25.256,25.296,24.81,24.839,116520,0
2014-12-01,24.762,25.139,24.442,24.791,411535,0
2014-12-02,24.791,25.527,24.666,24.966,127380,0
2014-12-03,25.015,25.966,24.947,25.77,149535,0
2014-12-04,25.808,25.966,25.296,25.584,120101,0
2014-12-05,25.517,26.167,25.517,25.973,149544,0
2014-12-08,25.877,26.128,25.034,25.157,121411,0
2014-12-09,24.868,27.613,24.859,27.603,660749,0
2014-12-10,27.642,27.642,26.575,26.758,239634,0
2014-12-11,26.7,27.078,26.4,26.537,118982,0
2014-12-12,26.128,26.322,25.364,26.041,283875,0
2014-12-15,26.118,26.488,26.021,26.322,174352,0
2014-12-16,26.342,27.04,26.283,26.876,207355,0
2014-12-17,26.876,27.417,26.72,27.349,311408,0
2014-12-18,27.736,28.358,27.632,28.31,290330,0
2014-12-19,28.232,28.29,26.273,26.459,611777,0
2014-12-22,26.41,26.7,26.225,26.63,266615,0
2014-12-23,26.768,27.658,26.62,27.426,130672,0
2014-12-24,27.417,27.417,26.758,26.816,90516,0
2014-12-26,26.971,26.991,26.71,26.886,112459,0
2014-12-29,26.941,27.446,26.807,27.398,104792,0
2014-12-30,27.233,27.515,27.118,27.282,92357,0
2014-12-31,27.31,27.486,26.922,26.922,102472,0
2015-01-02,26.941,26.981,25.966,26.371,158230,0
2015-01-05,26.167,26.244,25.556,25.917,160872,0
2015-01-06,26.001,26.128,24.966,25.276,135150,0
2015-01-07,25.403,25.907,25.403,25.604,142918,0
2015-01-08,25.847,25.937,25.46,25.614,153466,0
2015-01-09,25.576,25.576,24.782,24.8,166731,0
2015-01-12,24.849,24.908,24.269,24.646,144488,0
2015-01-13,24.888,25.614,24.606,25.063,131745,0
2015-01-14,24.752,25.431,24.752,25.167,103111,0
2015-01-15,25.817,26.391,25.614,26.215,283050,0
2015-01-16,26.099,26.66,26.031,26.449,156014,0
2015-01-20,26.584,26.67,25.731,26.195,130925,0
2015-01-21,26.138,26.342,25.663,25.789,145108,0
2015-01-22,26.011,26.788,25.837,26.758,113757,0
2015-01-23,26.768,27.525,26.555,27.466,125924,0
2015-01-26,27.393,27.617,26.781,27.558,141546,0
2015-01-27,27.364,28.092,27.004,27.986,190620,0
2015-01-28,28.258,28.258,27.421,27.664,242959,0
2015-01-29,27.831,27.84,27.384,27.664,328091,0
2015-01-30,27.539,28.006,27.236,27.85,304711,0
2015-02-02,27.936,27.986,27.266,27.674,269477,0
2015-02-03,27.791,28.297,27.684,27.936,173190,0
2015-02-04,27.897,27.986,27.393,27.608,170539,0
2015-02-05,27.674,27.956,27.364,27.917,101982,0
2015-02-06,28.006,28.249,27.664,28.016,134282,0
2015-02-09,27.86,28.18,27.384,27.451,100211,0
2015-02-10,27.674,28.064,27.082,28.054,201618,0
2015-02-11,27.976,28.336,27.976,28.316,123918,0
2015-02-12,28.491,28.569,28.258,28.539,112652,0
2015-02-13,28.579,29.005,28.461,28.686,136394,0
2015-02-17,28.619,28.792,28.374,28.589,98234,0
2015-02-18,28.471,29.113,28.451,29.085,163531,0
2015-02-19,28.968,29.103,28.659,29.103,113465,0
2015-02-20,29.133,29.25,28.792,29.065,229148,0
2015-02-23,28.968,31.028,28.899,30.657,505141,0
2015-02-24,30.317,30.601,28.229,28.491,507651,0
2015-02-25,28.402,28.639,28.18,28.374,215880,0
2015-02-26,28.374,28.374,27.617,27.752,146042,0
2015-02-27,27.791,28.649,27.791,28.569,317513,0
2015-03-02,28.639,30.202,28.519,29.822,219198,0
2015-03-03,29.862,30.124,29.434,29.812,195116,0
2015-03-04,29.766,30.193,29.589,30.026,188737,0
2015-03-05,30.036,30.473,29.756,30.414,196455,0
2015-03-06,30.134,30.657,30.134,30.463,191000,0
2015-03-09,30.562,31.543,30.463,31.075,336206,0
2015-03-10,30.852,31.018,30.317,30.862,244616,0
2015-03-11,30.822,31.533,30.773,31.523,296174,0
2015-03-12,31.736,32.087,31.269,32,288353,0
2015-03-13,32.018,32.115,31.493,32.057,179886,0
2015-03-16,32.282,33.039,32.184,32.505,589058,0
2015-03-17,32.554,32.583,31.299,31.775,266743,0
2015-03-18,31.65,32.135,31.289,31.941,319432,0
2015-03-19,31.951,32.505,31.951,32.495,124623,0
2015-03-20,32.649,33.213,32.272,32.291,405978,0
2015-03-23,32.308,32.544,31.552,32.027,248113,0
2015-03-24,31.961,32.787,31.824,32.357,237618,0
2015-03-25,32.347,32.437,31.698,31.824,405053,0
2015-03-26,31.824,32.097,31.513,31.921,193781,0
2015-03-27,31.891,32.242,31.67,32.009,371194,0
2015-03-30,32.009,33.272,29.667,30.572,968895,0
2015-03-31,30.184,30.202,29.589,29.832,607915,0
2015-04-01,29.726,30.144,29.647,30.076,385601,0
2015-04-02,30.094,30.114,29.374,29.736,477810,0
2015-04-06,29.473,29.872,29.384,29.784,366668,0
2015-04-07,29.756,30.094,29.434,29.453,319244,0
2015-04-08,29.492,29.766,29.364,29.657,253467,0
2015-04-09,29.598,29.756,29.075,29.559,281756,0
2015-04-10,29.559,29.716,29.151,29.598,334456,0
2015-04-13,29.52,29.852,29.453,29.589,415136,0
2015-04-14,29.667,29.766,29.444,29.589,300291,0
2015-04-15,29.746,29.746,28.928,29.444,309919,0
2015-04-16,29.336,29.677,29.123,29.141,255515,0
2015-04-17,28.938,28.958,28.402,28.609,383235,0
2015-04-20,28.763,29.035,28.355,29.015,256780,0
2015-04-21,29.045,29.928,28.82,29.355,479788,0
2015-04-22,29.414,29.608,28.83,29.559,229329,0
2015-04-23,29.463,30.114,29.463,29.986,241219,0
2015-04-24,29.976,30.006,29.269,29.289,323835,0
2015-04-27,30.131,30.861,30.101,30.315,733870,0
2015-04-28,30.276,30.627,29.762,29.838,563261,0
2015-04-29,29.858,29.878,29.508,29.594,567264,0
2015-04-30,29.594,29.693,29.245,29.458,995225,0
2015-05-01,29.516,29.633,29.322,29.379,525175,0
2015-05-04,29.478,29.663,29.439,29.565,450958,0
2015-05-05,29.604,29.8,29.516,29.575,522302,0
2015-05-06,29.663,29.683,29.439,29.633,447783,0
2015-05-07,29.633,29.858,29.516,29.693,298504,0
2015-05-08,29.713,30.101,29.643,29.722,244418,0
2015-05-11,29.713,29.838,29.614,29.713,469434,0
2015-05-12,29.633,29.673,29.303,29.439,467701,0
2015-05-13,29.508,29.614,29.449,29.536,507929,0
2015-05-14,29.663,29.915,29.585,29.809,522302,0
2015-05-15,29.868,30.141,29.713,30.111,330101,0
2015-05-18,30.121,30.51,30.111,30.393,241660,0
2015-05-19,30.461,30.461,30.285,30.335,289071,0
2015-05-20,30.403,30.54,30.315,30.432,301596,0
2015-05-21,30.345,30.59,30.209,30.257,309705,0
2015-05-22,30.267,30.373,30.121,30.199,237028,0
2015-05-26,30.305,30.599,29.225,29.245,789685,0
2015-05-27,29.146,29.196,28.717,29.118,385258,0
2015-05-28,29.069,29.245,29.039,29.176,199773,0
2015-05-29,29.186,29.264,28.737,28.776,601140,0
2015-06-01,28.893,29.059,28.642,28.776,201565,0
2015-06-02,28.698,29.264,28.552,29.196,217187,0
2015-06-03,29.294,29.703,29.215,29.449,217525,0
2015-06-04,29.264,29.399,29.009,29.108,340195,0
2015-06-05,29.176,29.35,28.757,29.35,202126,0
2015-06-08,29.274,29.274,28.747,28.815,152441,0
2015-06-09,28.796,28.806,28.309,28.484,144495,0
2015-06-10,28.444,29.098,28.415,28.68,270267,0
2015-06-11,28.698,29.009,28.68,28.999,140862,0
2015-06-12,28.932,29.516,28.932,29.449,213415,0
2015-06-15,29.35,29.35,28.474,28.806,290920,0
2015-06-16,28.757,29.255,28.494,29.235,262895,0
2015-06-17,29.312,29.526,28.942,29.379,319253,0
2015-06-18,29.468,29.828,29.409,29.526,291126,0
2015-06-19,29.594,30.646,29.389,30.55,707899,0
2015-06-22,30.726,31.114,30.56,31.027,263922,0
2015-06-23,31.065,31.114,30.656,31.017,256438,0
2015-06-24,30.929,31.174,30.801,30.821,253246,0
2015-06-25,30.959,31.359,30.831,31.319,264436,0
2015-06-26,31.406,32.02,31.192,31.756,741159,0
2015-06-29,31.544,31.883,31.007,31.045,194325,0
2015-06-30,31.212,31.339,30.911,31.045,254642,0
2015-07-01,31.359,31.474,30.979,31.055,212390,0
2015-07-02,31.104,31.212,30.325,30.51,131601,0
2015-07-06,30.257,30.52,30.083,30.363,143611,0
2015-07-07,30.363,30.363,29.809,30.238,214034,0
2015-07-08,30.043,30.325,29.838,29.848,374890,0
2015-07-09,30.209,30.335,29.713,29.828,253657,0
2015-07-10,30.171,30.481,30.141,30.452,220704,0
2015-07-13,30.57,31.017,30.55,30.871,204691,0
2015-07-14,31.339,31.913,30.763,31.562,383879,0
2015-07-15,31.592,31.592,29.633,30.199,441254,0
2015-07-16,30.315,30.315,29.633,29.838,542626,0
2015-07-17,29.673,29.878,29.176,29.215,377664,0
2015-07-20,29.225,29.409,28.972,28.999,237438,0
2015-07-21,29.039,29.128,28.191,28.562,416261,0
2015-07-22,28.522,28.853,28.181,28.251,281784,0
2015-07-23,28.289,28.405,27.812,27.841,198737,0
2015-07-24,27.797,27.797,26.908,26.947,243573,0
2015-07-27,26.84,26.947,26.225,26.283,233231,0
2015-07-28,26.46,26.509,25.874,26.106,418955,0
2015-07-29,26.185,26.85,26.165,26.479,196167,0
2015-07-30,26.479,26.479,26.049,26.049,215107,0
2015-07-31,26.126,26.46,26.097,26.322,176511,0
2015-08-03,26.372,26.558,26.009,26.292,205538,0
2015-08-04,26.292,26.811,26.126,26.352,149278,0
2015-08-05,26.568,26.918,26.401,26.401,138832,0
2015-08-06,26.44,26.623,26.097,26.215,187098,0
2015-08-07,26.116,26.528,25.864,25.999,148559,0
2015-08-10,26.195,26.782,26.195,26.613,166376,0
2015-08-11,26.401,26.595,26.156,26.185,122053,0
2015-08-12,26.039,26.088,25.648,25.924,191560,0
2015-08-13,25.934,26.019,25.638,25.775,229444,0
2015-08-14,25.775,26.106,25.56,26.029,155318,0
2015-08-17,25.924,26.019,25.696,25.981,165862,0
2015-08-18,25.914,25.953,25.648,25.716,146408,0
2015-08-19,25.57,25.589,24.975,25.111,137501,0
2015-08-20,24.946,24.946,24.448,24.448,157364,0
2015-08-21,24.019,24.573,23.783,24.418,284423,0
2015-08-24,23.793,24.907,23.226,23.744,271560,0
2015-08-25,24.301,24.32,22.924,22.963,338688,0
2015-08-26,23.343,23.529,22.483,23.128,695599,0
2015-08-27,23.265,23.899,23.04,23.587,224526,0
2015-08-28,23.597,24.134,23.548,23.823,237941,0
2015-08-31,23.695,24.075,23.481,23.764,193198,0
2015-09-01,23.363,23.597,22.943,23.001,233538,0
2015-09-02,23.255,23.255,22.875,23.148,371757,0
2015-09-03,23.208,23.284,22.914,22.924,207429,0
2015-09-04,22.738,23.05,22.543,22.738,177637,0
2015-09-08,23.02,23.089,22.815,22.845,199750,0
2015-09-09,22.748,23.04,22.591,22.845,336229,0
2015-09-10,22.815,23.02,22.641,22.65,190267,0
2015-09-11,22.583,22.688,22.387,22.66,243881,0
2015-09-14,22.679,22.835,22.338,22.368,232003,0
2015-09-15,22.396,22.973,22.368,22.924,320360,0
2015-09-16,22.924,23.06,22.758,22.806,462163,0
2015-09-17,22.776,23.616,22.66,23.343,508569,0
2015-09-18,23.109,23.198,22.611,22.641,539359,0
2015-09-21,22.718,22.885,22.278,22.358,506699,0
2015-09-22,22.142,22.19,21.233,21.34,459397,0
2015-09-23,21.38,21.537,20.854,20.892,325126,0
2015-09-24,20.814,20.814,20.13,20.413,462080,0
2015-09-25,20.472,20.472,18.41,18.469,1511908,0
2015-09-28,18.429,18.429,17.961,18.256,789300,0
2015-09-29,18.275,18.627,18.177,18.4,484688,0
2015-09-30,18.478,18.655,18.256,18.528,494516,0
2015-10-01,18.538,19.271,18.508,19.113,591780,0
2015-10-02,19.007,19.828,18.764,19.828,387012,0
2015-10-05,19.993,20.531,19.954,20.453,346375,0
2015-10-06,20.463,20.744,20.325,20.638,328652,0
2015-10-07,20.726,21.009,20.364,20.834,670105,0
2015-10-08,20.794,21.624,20.754,21.507,331929,0
2015-10-09,21.634,21.8,21.459,21.683,204052,0
2015-10-12,21.702,21.868,21.449,21.761,168266,0
2015-10-13,21.654,22.084,21.654,21.848,283503,0
2015-10-14,21.888,22.2,21.644,21.683,317390,0
2015-10-15,21.751,22.18,21.732,22.152,265584,0
2015-10-16,22.2,22.2,21.751,21.938,218487,0
2015-10-19,21.868,22.065,21.664,21.957,219705,0
2015-10-20,21.938,22.259,21.858,22.132,137353,0
2015-10-21,22.259,22.396,21.839,21.839,155932,0
2015-10-22,21.908,22.679,21.908,22.22,258111,0
2015-10-23,22.445,22.786,22.298,22.533,180503,0
2015-10-26,22.44,22.626,22.028,22.048,163893,0
2015-10-27,21.921,22.068,21.656,21.734,261966,0
2015-10-28,21.753,22.498,21.753,22.43,243698,0
2015-10-29,22.243,22.596,22.194,22.322,139504,0
2015-10-30,22.292,22.4,22.088,22.233,260741,0
2015-11-02,22.223,23.165,22.223,23.116,179077,0
2015-11-03,22.998,23.439,22.851,23.341,209207,0
2015-11-04,23.331,23.469,23.135,23.302,141953,0
2015-11-05,23.282,23.498,23.106,23.41,157567,0
2015-11-06,23.292,23.546,22.92,23.527,140729,0
2015-11-09,23.527,23.527,22.616,22.871,233456,0
2015-11-10,22.764,23.017,22.44,22.694,180528,0
2015-11-11,22.734,22.734,22.223,22.43,184510,0
2015-11-12,22.233,22.233,21.734,21.832,216655,0
2015-11-13,21.626,22.342,21.626,21.978,152975,0
2015-11-16,21.95,22.851,21.95,22.831,231963,0
2015-11-17,22.881,23.057,22.382,22.558,140014,0
2015-11-18,22.744,22.891,22.568,22.861,103685,0
2015-11-19,22.821,23.037,22.704,22.92,76129,0
2015-11-20,23.057,23.262,22.979,22.989,97052,0
2015-11-23,22.998,23.215,22.734,23.077,147056,0
2015-11-24,22.969,23.929,22.969,23.879,121135,0
2015-11-25,23.861,23.989,23.469,23.753,147159,0
2015-11-27,23.664,23.792,23.331,23.664,75109,0
2015-11-30,23.684,24.223,23.596,24.066,157974,0
2015-12-01,24.114,24.223,23.929,24.154,117210,0
2015-12-02,24.104,24.498,24.075,24.233,117517,0
2015-12-03,24.331,24.331,23.772,24.056,196794,0
2015-12-04,24.046,24.154,23.674,23.889,174507,0
2015-12-07,23.802,23.802,22.979,23.106,216858,0
2015-12-08,22.881,22.92,22.352,22.655,173803,0
2015-12-09,22.606,23.252,22.272,22.449,170017,0
2015-12-10,22.43,22.488,22.088,22.292,164915,0
2015-12-11,21.587,21.921,21.294,21.341,290336,0
2015-12-14,21.322,21.559,21.058,21.175,347461,0
2015-12-15,21.341,22.223,21.244,22.194,212164,0
2015-12-16,22.312,22.969,22.194,22.93,200531,0
2015-12-17,22.901,23.145,22.528,22.568,314113,0
2015-12-18,22.91,24.909,22.91,24.114,1056334,0
2015-12-21,24.104,25.498,23.919,25.478,432391,0
2015-12-22,25.781,25.94,24.792,25.702,297393,0
2015-12-23,25.84,25.987,25.212,25.85,242577,0
2015-12-24,25.83,26.227,25.722,26.056,130351,0
2015-12-28,25.87,26.056,25.222,25.722,175223,0
2015-12-29,25.89,26.39,25.84,26.123,159588,0
2015-12-30,26.065,26.085,25.643,25.761,111106,0
2015-12-31,25.614,26.143,25.321,25.761,233556,0
2016-01-04,25.302,25.449,24.752,25.272,230164,0
2016-01-05,25.4,25.4,24.712,24.919,120315,0
2016-01-06,24.604,24.712,24.066,24.164,182181,0
2016-01-07,23.723,24.193,23.615,23.615,211013,0
2016-01-08,23.714,23.714,22.998,23.037,303599,0
2016-01-11,23.125,23.302,22.596,22.891,193700,0
2016-01-12,23.047,23.312,22.646,23.282,338533,0
2016-01-13,23.401,23.43,22.543,22.655,314683,0
2016-01-14,22.704,23.43,22.243,23.185,264973,0
2016-01-15,22.626,23.489,22.528,23.391,357475,0
2016-01-19,23.537,23.605,20.989,21.441,357384,0
2016-01-20,21.127,21.714,19.884,21.549,309904,0
2016-01-21,21.607,21.861,21.254,21.312,196327,0
2016-01-22,21.636,21.969,21.146,21.45,191662,0
2016-01-25,21.322,21.331,20.577,20.607,162248,0
2016-01-26,20.74,21.035,20.524,20.749,201450,0
2016-01-27,20.602,20.759,20.19,20.317,146535,0
2016-01-28,20.465,20.681,19.826,19.913,175924,0
2016-01-29,19.983,20.671,19.856,20.661,395783,0
2016-02-01,20.534,20.534,19.885,20.346,169338,0
2016-02-02,20.06,20.224,19.019,19.039,177883,0
2016-02-03,19.216,19.432,18.592,19.344,192364,0
2016-02-04,19.305,20.298,19.275,19.717,118294,0
2016-02-05,19.629,19.648,18.94,18.979,155044,0
2016-02-08,18.784,19.157,18.388,19.077,180447,0
2016-02-09,18.881,19.462,18.695,19.305,221493,0
2016-02-10,19.392,19.866,19.117,19.462,251328,0
2016-02-11,19.087,19.087,18.055,18.665,165852,0
2016-02-12,18.813,18.823,18.447,18.617,173564,0
2016-02-16,18.842,19.412,18.693,19.295,192505,0
2016-02-17,19.462,19.658,19.127,19.236,218527,0
2016-02-18,19.305,20.003,19.147,19.412,219559,0
2016-02-19,19.374,19.57,19.087,19.236,243237,0
2016-02-22,19.638,21.537,19.638,20.878,353953,0
2016-02-23,20.779,21.055,20.563,20.642,202999,0
2016-02-24,20.425,21.105,20.22,20.985,164693,0
2016-02-25,21.095,21.202,20.819,21.163,145310,0
2016-02-26,21.231,21.576,21.045,21.241,164713,0
2016-02-29,21.281,21.606,20.927,20.936,214137,0
2016-03-01,21.153,21.359,20.534,21.134,260688,0
2016-03-02,21.005,21.439,21.005,21.359,156151,0
2016-03-03,21.349,21.782,21.349,21.596,164882,0
2016-03-04,21.596,21.969,21.202,21.881,240088,0
2016-03-07,21.733,22.215,21.429,21.988,281198,0
2016-03-08,21.811,21.811,20.814,21.095,221607,0
2016-03-09,21.163,21.616,20.995,21.429,203626,0
2016-03-10,21.439,21.586,20.455,20.907,247643,0
2016-03-11,21.055,21.32,20.602,21.251,259939,0
2016-03-14,21.115,21.182,20.868,20.936,170944,0
2016-03-15,20.711,20.749,20.396,20.652,153310,0
2016-03-16,20.652,20.995,20.612,20.858,127738,0
2016-03-17,20.799,21.772,20.671,21.703,213459,0
2016-03-18,21.831,22.303,21.566,22.254,356513,0
2016-03-21,22.147,22.343,21.674,21.841,268899,0
2016-03-22,21.655,21.866,21.349,21.576,208774,0
2016-03-23,20.711,23.896,20.602,22.648,708911,0
2016-03-24,22.442,22.451,21.095,22.422,482574,0
2016-03-28,22.55,22.618,22.068,22.244,344857,0
2016-03-29,22.118,22.834,21.861,22.824,345645,0
2016-03-30,22.963,22.993,22.58,22.815,318815,0
2016-03-31,22.815,23.081,22.697,22.884,244618,0
2016-04-01,22.767,23.219,22.54,23.002,202037,0
2016-04-04,22.973,23.238,22.824,22.903,197696,0
2016-04-05,22.785,23.12,22.608,22.864,245176,0
2016-04-06,22.973,23.031,22.598,22.884,167323,0
2016-04-07,22.687,23.1,22.677,22.913,472858,0
2016-04-08,23.09,23.543,22.894,23.051,152429,0
2016-04-11,23.149,23.425,22.933,22.933,152420,0
2016-04-12,22.913,23.454,22.884,23.139,79941,0
2016-04-13,23.247,23.829,23.129,23.749,312337,0
2016-04-14,23.759,24.33,23.729,24.201,274815,0
2016-04-15,24.211,24.389,23.72,23.729,141535,0
2016-04-18,23.68,24.122,23.66,23.809,125558,0
2016-04-19,23.858,24.251,23.715,23.886,108774,0
2016-04-20,23.789,24.201,23.641,24.026,158325,0
2016-04-21,24.026,24.102,23.464,23.641,136272,0
2016-04-22,23.592,24.016,23.543,23.789,122515,0
2016-04-25,23.729,23.926,23.09,23.219,144262,0
2016-04-26,23.366,24.035,23.071,24.026,176387,0
2016-04-27,24.097,24.271,23.881,24.107,133260,0
2016-04-28,24.001,24.513,23.833,23.891,181082,0
2016-04-29,23.871,24.133,23.556,23.714,145235,0
2016-05-02,23.783,23.803,23.408,23.733,125509,0
2016-05-03,23.586,23.763,23.141,23.507,145668,0
2016-05-04,23.26,23.507,22.985,23.191,147305,0
2016-05-05,23.349,23.526,23.131,23.25,89890,0
2016-05-06,23.201,23.566,23.161,23.526,109350,0
2016-05-09,23.399,23.823,23.3,23.487,104120,0
2016-05-10,23.674,24.277,23.674,24.217,73559,0
2016-05-11,24.227,24.321,23.596,23.625,83488,0
2016-05-12,23.605,23.704,23.181,23.447,93197,0
2016-05-13,23.29,23.586,23.033,23.053,101132,0
2016-05-16,23.171,24.147,23.131,24.011,156671,0
2016-05-17,23.941,24.069,22.905,23.013,153563,0
2016-05-18,22.925,23.418,22.688,23.092,93640,0
2016-05-19,22.895,23.112,22.283,22.698,107331,0
2016-05-20,22.728,23.359,22.609,23.349,124221,0
2016-05-23,23.359,23.408,22.698,22.965,195017,0
2016-05-24,23.122,23.871,23.122,23.773,158897,0
2016-05-25,23.901,24.029,23.773,23.911,86650,0
2016-05-26,23.911,24.237,23.674,24.137,121464,0
2016-05-27,24.078,24.316,23.911,24.197,105742,0
2016-05-31,24.187,24.326,23.981,24.078,107520,0
2016-06-01,23.971,24.247,23.674,24.059,226877,0
2016-06-02,24.001,24.277,23.961,24.267,116268,0
2016-06-03,24.227,24.336,23.803,23.961,181328,0
2016-06-06,23.921,24.533,23.881,24.474,124113,0
2016-06-07,24.474,24.552,24.227,24.247,79766,0
2016-06-08,24.237,24.346,23.981,24.078,137102,0
2016-06-09,24.001,24.04,23.813,23.941,150651,0
2016-06-10,23.743,23.941,23.447,23.862,106891,0
2016-06-13,23.803,23.803,22.972,23.043,123658,0
2016-06-14,23.004,23.083,22.54,22.806,106861,0
2016-06-15,22.885,23.065,22.708,22.718,202507,0
2016-06-16,22.55,22.55,21.968,22.214,143084,0
2016-06-17,22.166,22.955,22.166,22.885,289685,0
2016-06-20,23.201,23.408,22.905,22.925,132951,0
2016-06-21,23.053,23.053,22.743,22.835,89800,0
2016-06-22,22.935,23.004,22.58,22.59,90868,0
2016-06-23,22.915,23.447,22.915,23.181,307946,0
2016-06-24,22.343,23.013,22.077,22.925,414903,0
2016-06-27,22.56,22.56,21.643,21.977,251562,0
2016-06-28,22.303,22.303,21.485,21.76,206456,0
2016-06-29,22.017,22.156,21.879,22.027,150122,0
2016-06-30,22.017,23.043,21.968,23.023,268594,0
2016-07-01,22.965,23.428,22.905,22.975,79634,0
2016-07-05,22.885,22.906,22.127,22.313,75128,0
2016-07-06,22.263,22.609,22.067,22.56,116210,0
2016-07-07,22.668,22.835,22.194,22.412,80733,0
2016-07-08,22.658,23.151,22.49,23.004,210265,0
2016-07-11,23.31,23.723,23.31,23.674,164173,0
2016-07-12,23.871,24.938,23.871,24.7,424684,0
2016-07-13,21.692,23.447,21.692,22.422,1531027,0
2016-07-14,22.461,22.786,21.795,22.678,763534,0
2016-07-15,22.895,23.112,22.56,23.013,336165,0
2016-07-18,22.925,23.981,22.845,23.931,431795,0
2016-07-19,23.843,24.137,23.843,23.881,283868,0
2016-07-20,23.896,24.118,23.649,23.867,142495,0
2016-07-21,23.778,24.263,23.678,23.996,208005,0
2016-07-22,23.926,24.055,23.619,24.016,139937,0
2016-07-25,24.006,24.143,23.748,23.956,247572,0
2016-07-26,23.976,24.312,23.936,24.093,104656,0
2016-07-27,24.302,24.352,24.055,24.253,113602,0
2016-07-28,24.243,24.322,23.619,23.629,237817,0
2016-07-29,23.56,23.971,23.491,23.906,316984,0
2016-08-01,23.848,23.946,23.629,23.748,275379,0
2016-08-02,23.688,23.858,23.283,23.352,237165,0
2016-08-03,23.253,23.838,23.243,23.738,179498,0
2016-08-04,23.678,23.996,23.668,23.668,98939,0
2016-08-05,23.788,24.431,23.683,24.133,143142,0
2016-08-08,24.103,24.286,23.778,23.986,125664,0
2016-08-09,24.045,24.093,23.575,23.768,125686,0
2016-08-10,23.886,24.074,23.402,23.422,81780,0
2016-08-11,23.501,23.55,23.392,23.432,186205,0
2016-08-12,23.451,23.59,23.352,23.402,115456,0
2016-08-15,23.491,23.818,23.451,23.748,133137,0
2016-08-16,23.649,23.649,23.253,23.273,94497,0
2016-08-17,23.283,23.382,23.12,23.234,111221,0
2016-08-18,23.174,23.649,23.095,23.52,161963,0
2016-08-19,23.501,23.668,23.422,23.629,226844,0
2016-08-22,23.56,23.609,23.253,23.481,217614,0
2016-08-23,23.59,24.402,23.59,24.392,142213,0
2016-08-24,24.362,24.549,24.035,24.461,187177,0
2016-08-25,24.322,24.638,24.253,24.54,129640,0
2016-08-26,24.568,24.727,24.016,24.183,82488,0
2016-08-29,24.193,24.549,24.133,24.342,60586,0
2016-08-30,24.431,24.608,24.302,24.392,56305,0
2016-08-31,24.382,24.53,23.996,24.352,123597,0
2016-09-01,24.342,25.936,24.007,25.936,524243,0
2016-09-02,26.291,28.775,26.231,28.725,1048176,0
2016-09-06,28.705,28.705,27.775,28.259,324831,0
2016-09-07,28.231,28.319,27.835,28.289,186861,0
2016-09-08,28.289,28.378,27.993,28.299,131816,0
2016-09-09,28.013,28.063,27.428,27.438,166841,0
2016-09-12,27.221,27.805,27.142,27.775,202332,0
2016-09-13,27.548,27.755,27.053,27.171,170447,0
2016-09-14,27.221,27.428,26.776,27.24,141641,0
2016-09-15,27.181,27.765,27.123,27.765,148854,0
2016-09-16,27.785,27.854,27.073,27.211,411238,0
2016-09-19,27.32,27.814,27.31,27.438,143292,0
2016-09-20,27.548,27.588,27.132,27.25,100065,0
2016-09-21,27.448,27.765,27.3,27.735,135343,0
2016-09-22,28.003,28.903,27.953,28.705,309965,0
2016-09-23,29.686,30.902,28.932,29.348,672502,0
2016-09-26,29.23,29.348,28.657,28.725,405245,0
2016-09-27,28.893,29.21,28.807,29.032,299464,0
2016-09-28,29.141,29.596,28.952,29.477,244511,0
2016-09-29,29.497,29.922,29.437,29.686,203275,0
2016-09-30,29.784,31.337,29.784,30.992,632590,0
2016-10-03,30.852,30.972,30.22,30.625,313202,0
2016-10-04,30.675,31.15,30.437,30.982,299726,0
2016-10-05,31.15,31.432,30.952,31.357,338173,0
2016-10-06,31.377,31.812,31.12,31.654,363090,0
2016-10-07,31.713,31.713,30.782,31.1,304158,0
2016-10-10,31.417,31.536,30.922,31.06,242751,0
2016-10-11,31.09,31.238,30.516,30.792,241605,0
2016-10-12,30.912,31.377,30.715,31.17,186423,0
2016-10-13,30.872,30.962,30.382,30.635,274196,0
2016-10-14,30.852,30.895,30.051,30.387,274396,0
2016-10-17,30.377,31.526,30.357,31.387,348229,0
2016-10-18,31.763,31.822,31.18,31.437,164153,0
2016-10-19,31.634,31.664,31.209,31.397,161398,0
2016-10-20,31.214,31.58,31.144,31.352,208599,0
2016-10-21,30.966,31.332,30.806,31.272,301900,0
2016-10-24,31.442,31.947,31.312,31.63,211069,0
2016-10-25,31.838,32.185,31.501,31.66,225017,0
2016-10-26,31.481,31.957,31.412,31.69,155847,0
2016-10-27,31.739,31.858,31.461,31.729,320979,0
2016-10-28,31.69,31.788,31.461,31.57,217464,0
2016-10-31,31.67,31.907,31.452,31.907,178650,0
2016-11-01,32.136,32.136,31.466,31.739,225541,0
2016-11-02,31.58,31.897,31.005,31.035,194987,0
2016-11-03,31.044,31.312,30.816,31.292,153649,0
2016-11-04,31.292,31.878,31.214,31.63,173087,0
2016-11-07,32.275,32.333,31.957,32.275,180952,0
2016-11-08,32.126,32.433,31.977,32.166,139923,0
2016-11-09,31.987,33.911,31.987,33.604,342212,0
2016-11-10,34.05,34.476,33.752,34.179,309460,0
2016-11-11,34.07,34.83,34.07,34.795,375818,0
2016-11-14,35.3,36.372,35.3,35.716,331293,0
2016-11-15,35.677,35.846,35.191,35.736,230784,0
2016-11-16,35.726,36.332,35.677,36.332,197272,0
2016-11-17,36.548,36.928,36.362,36.898,209284,0
2016-11-18,36.955,37.59,36.698,37.373,268118,0
2016-11-21,37.541,37.829,37.074,37.74,202594,0
2016-11-22,37.849,38.434,37.73,38.355,342150,0
2016-11-23,38.434,38.434,37.344,37.65,311653,0
2016-11-25,37.799,37.799,37.304,37.65,105772,0
2016-11-28,37.373,37.67,37.184,37.471,195827,0
2016-11-29,37.581,37.65,37.294,37.344,202716,0
2016-11-30,37.551,37.551,36.558,36.588,210843,0
2016-12-01,36.548,37.025,36.273,36.678,223989,0
2016-12-02,36.708,36.768,36.352,36.568,193029,0
2016-12-05,36.965,37.114,36.568,36.838,272014,0
2016-12-06,37.144,37.72,36.898,37.63,342848,0
2016-12-07,37.442,37.859,37.244,37.73,304124,0
2016-12-08,37.76,37.938,37.344,37.68,231559,0
2016-12-09,37.899,38.215,37.59,37.997,204318,0
2016-12-12,37.958,38.384,36.578,37.214,228954,0
2016-12-13,37.452,37.71,36.553,36.678,122615,0
2016-12-14,36.489,36.568,35.736,35.916,233525,0
2016-12-15,35.935,37.244,35.667,36.848,235760,0
2016-12-16,36.918,37.541,36.638,36.718,803254,0
2016-12-19,36.868,37.344,36.733,37.184,156424,0
2016-12-20,37.491,37.77,36.918,37.274,243220,0
2016-12-21,37.124,37.471,36.928,37.254,186630,0
2016-12-22,35.954,36.262,33.485,33.911,733486,0
2016-12-23,33.535,33.921,33.535,33.881,510612,0
2016-12-27,34.03,34.328,33.713,33.812,206330,0
2016-12-28,33.822,33.832,33.385,33.405,285610,0
2016-12-29,33.455,33.623,33.039,33.246,198157,0
2016-12-30,33.306,33.306,32.652,32.78,185926,0
2017-01-03,32.989,33.385,32.824,32.979,206581,0
2017-01-04,33.139,33.286,32.899,33.167,241766,0
2017-01-05,33.099,33.197,31.897,32.007,279631,0
2017-01-06,32.195,32.323,31.868,32.047,150817,0
2017-01-09,31.788,31.982,31.471,31.719,155776,0
2017-01-10,31.58,32.156,31.58,31.987,130909,0
2017-01-11,32.106,32.232,31.66,32.047,163775,0
2017-01-12,32.017,32.017,30.946,31.67,186646,0
2017-01-13,31.878,32.106,31.64,32.017,217872,0
2017-01-17,31.729,31.788,31.005,31.233,349835,0
2017-01-18,31.302,31.67,31.104,31.67,179448,0
2017-01-19,32.231,32.777,31.526,31.953,245251,0
2017-01-20,32.023,32.162,31.56,31.843,150335,0
2017-01-23,31.833,32.043,31.257,31.605,165217,0
2017-01-24,31.685,32.256,31.536,32.172,127844,0
2017-01-25,32.31,32.698,31.943,32.45,127609,0
2017-01-26,32.52,32.917,32.34,32.37,129071,0
2017-01-27,32.38,32.5,32.043,32.261,87395,0
2017-01-30,31.893,32.023,31.048,31.555,136304,0
2017-01-31,31.356,31.893,31.068,31.803,143345,0
2017-02-01,32.142,32.57,31.675,31.863,101609,0
2017-02-02,31.714,32.083,31.546,31.943,109857,0
2017-02-03,32.31,32.857,32.023,32.788,102049,0
2017-02-06,32.927,33.364,32.738,32.867,142377,0
2017-02-07,32.967,33.166,32.827,32.847,120512,0
2017-02-08,32.64,32.64,31.705,32.191,122207,0
2017-02-09,32.241,33.087,32.203,32.837,101998,0
2017-02-10,33.047,33.484,32.798,33.454,94085,0
2017-02-13,33.683,33.951,33.454,33.584,110283,0
2017-02-14,33.414,33.743,33.067,33.703,149918,0
2017-02-15,33.643,34.133,33.374,34.1,108382,0
2017-02-16,34.1,34.1,33.394,33.752,157244,0
2017-02-17,33.772,33.871,33.464,33.782,141069,0
2017-02-21,33.861,34.091,33.614,33.782,92070,0
2017-02-22,33.752,34.041,33.354,33.792,113097,0
2017-02-23,33.822,33.822,33.056,33.225,88631,0
2017-02-24,32.778,33.604,32.48,33.484,126244,0
2017-02-27,33.623,34.548,33.464,34.21,165867,0
2017-02-28,34.17,34.488,33.89,34.22,175684,0
2017-03-01,34.876,35.254,34.587,34.747,171935,0
2017-03-02,34.797,34.846,33.951,34.061,137137,0
2017-03-03,34.14,34.17,33.743,33.901,110728,0
2017-03-06,33.614,33.951,33.486,33.772,77225,0
2017-03-07,33.643,33.901,33.325,33.782,90768,0
2017-03-08,33.921,33.965,33.205,33.235,75653,0
2017-03-09,33.196,33.564,32.723,33.176,90182,0
2017-03-10,33.384,33.404,32.536,32.728,148073,0
2017-03-13,32.708,33.434,32.708,33.404,99206,0
2017-03-14,33.117,33.265,32.64,33.097,86094,0
2017-03-15,33.156,33.782,33.141,33.683,114058,0
2017-03-16,33.802,33.911,33.474,33.633,103517,0
2017-03-17,33.584,34.14,33.504,34.021,417954,0
2017-03-20,33.951,34.225,33.822,33.911,115728,0
2017-03-21,34.15,34.16,31.783,32.55,122068,0
2017-03-22,32.997,34.2,31.823,34.091,279763,0
2017-03-23,34.081,34.19,33.494,33.951,229047,0
2017-03-24,33.971,34.398,33.723,33.822,264076,0
2017-03-27,33.394,33.614,32.41,33.235,234619,0
2017-03-28,33.117,34.24,32.897,34.19,184596,0
2017-03-29,34.1,34.359,33.574,33.713,191749,0
2017-03-30,33.633,33.723,33.265,33.584,122979,0
2017-03-31,33.653,33.842,33.384,33.434,274595,0
2017-04-03,33.464,34.329,32.808,34.001,257639,0
2017-04-04,33.901,34.438,33.901,34.011,143145,0
2017-04-05,34.299,34.558,33.275,33.305,111545,0
2017-04-06,33.334,33.334,32.768,33.285,208731,0
2017-04-07,33.245,33.539,32.649,33.414,194732,0
2017-04-10,33.464,33.911,33.176,33.544,122510,0
2017-04-11,33.544,34.18,33.544,34.041,175163,0
2017-04-12,34.061,34.061,33.137,33.176,127659,0
2017-04-13,33.097,33.325,32.38,32.817,140588,0
2017-04-17,32.937,33.325,32.887,33.265,155833,0
2017-04-18,33.127,33.454,33.012,33.424,179255,0
2017-04-19,33.604,33.812,33.494,33.772,127742,0
2017-04-20,33.931,34.319,33.792,34.29,258432,0
2017-04-21,34.29,34.777,34.21,34.458,193679,0
2017-04-24,35.164,35.354,34.935,35.254,135146,0
2017-04-25,35.492,35.771,35.452,35.541,152181,0
2017-04-26,35.442,35.92,35.442,35.761,251311,0
2017-04-27,35.716,36.334,35.656,35.826,144385,0
2017-04-28,35.886,36.124,35.586,35.856,160150,0
2017-05-01,35.925,35.944,35.258,35.736,159418,0
2017-05-02,35.736,36.134,35.616,35.876,190002,0
2017-05-03,35.656,35.896,35.308,35.358,147156,0
2017-05-04,35.566,35.606,34.74,35.058,89164,0
2017-05-05,35.158,35.348,34.74,35.308,140019,0
2017-05-08,35.318,35.706,35.098,35.456,75552,0
2017-05-09,35.496,35.596,35.148,35.388,82005,0
2017-05-10,35.288,35.756,35.148,35.238,117035,0
2017-05-11,35.098,35.098,34.5,34.82,73058,0
2017-05-12,34.69,34.869,34.301,34.38,81767,0
2017-05-15,33.892,34.928,33.793,34.74,68295,0
2017-05-16,34.83,35.178,34.83,35.108,110939,0
2017-05-17,34.5,34.6,33.414,33.414,160896,0
2017-05-18,33.245,33.514,33.046,33.205,297443,0
2017-05-19,33.364,33.962,33.353,33.474,200628,0
2017-05-22,33.744,34.182,33.624,34.072,208864,0
2017-05-23,34.162,34.162,33.474,33.852,164034,0
2017-05-24,33.852,34.5,33.852,33.922,119366,0
2017-05-25,34.042,34.351,34.012,34.162,306129,0
2017-05-26,34.172,34.73,34.172,34.48,119328,0
2017-05-30,34.43,34.56,34.184,34.37,98791,0
2017-05-31,34.51,34.83,34.142,34.81,122162,0
2017-06-01,34.908,34.968,34.63,34.82,150867,0
2017-06-02,34.958,36.164,34.958,35.994,262913,0
2017-06-05,36.104,36.174,35.238,35.248,98994,0
2017-06-06,35.138,35.243,34.74,34.908,107700,0
2017-06-07,34.869,34.978,34.47,34.54,99987,0
2017-06-08,34.55,35.168,34.37,35.068,130614,0
2017-06-09,35.268,35.666,35.188,35.416,166808,0
2017-06-12,35.496,35.766,35.008,35.198,109356,0
2017-06-13,35.318,35.656,35.108,35.397,103895,0
2017-06-14,35.368,35.426,34.898,35.308,132005,0
2017-06-15,34.958,35.397,34.869,35.108,93256,0
2017-06-16,34.859,35.381,34.84,35.048,354182,0
2017-06-19,35.318,35.526,35.125,35.248,108664,0
2017-06-20,35.128,35.268,34.64,34.64,63721,0
2017-06-21,34.74,34.74,33.862,33.872,107347,0
2017-06-22,33.912,34.341,33.793,34.232,136921,0
2017-06-23,34.282,34.55,34.112,34.192,216663,0
2017-06-26,34.272,34.385,33.942,34.272,71565,0
2017-06-27,34.252,34.62,33.992,33.992,109843,0
2017-06-28,34.182,34.64,34.112,34.56,162656,0
2017-06-29,34.62,34.64,33.793,34.092,103414,0
2017-06-30,34.192,34.988,33.967,34.63,178106,0
2017-07-03,34.84,35.616,34.81,35.128,86528,0
2017-07-05,35.128,35.318,34.7,35.168,190433,0
2017-07-06,34.849,35.456,34.57,34.908,140217,0
2017-07-07,35.038,35.397,34.898,35.328,153989,0
2017-07-10,35.328,35.596,35.069,35.128,147206,0
2017-07-11,35.766,37.021,35.148,36.512,695600,0
2017-07-12,36.991,37.758,35.666,37.08,942640,0
2017-07-13,36.991,37.499,36.642,37.499,358694,0
2017-07-14,37.509,38.027,37.42,37.469,293870,0
2017-07-17,37.23,37.588,36.712,36.762,285740,0
2017-07-18,36.632,36.682,36.114,36.174,170156,0
2017-07-19,36.244,36.713,36.134,36.683,215133,0
2017-07-20,36.543,36.845,36.444,36.733,152265,0
2017-07-21,36.803,36.833,36.144,36.424,208866,0
2017-07-24,36.194,36.402,36.044,36.234,222491,0
2017-07-25,36.464,36.658,36.334,36.583,147722,0
2017-07-26,36.683,36.683,36.184,36.633,269655,0
2017-07-27,36.474,36.533,36.134,36.274,180336,0
2017-07-28,36.084,36.314,36.054,36.174,145051,0
2017-07-31,36.164,37.392,35.84,37.332,622916,0
2017-08-01,37.382,37.382,36.454,36.663,261445,0
2017-08-02,36.673,36.933,36.444,36.783,240106,0
2017-08-03,36.853,37.052,36.673,36.933,180260,0
2017-08-04,36.938,37.062,36.613,36.773,137116,0
2017-08-07,36.883,37.033,36.523,36.763,120782,0
2017-08-08,36.693,37.039,36.214,36.314,178468,0
2017-08-09,36.224,36.352,35.964,36.134,130594,0
2017-08-10,35.935,36.364,35.216,35.226,149936,0
2017-08-11,34.946,35.715,34.737,35.306,152937,0
2017-08-14,35.535,36.304,35.535,36.304,84113,0
2017-08-15,36.354,36.354,35.715,35.785,88827,0
2017-08-16,36.014,36.074,35.66,35.845,83641,0
2017-08-17,35.705,35.855,35.106,35.116,83034,0
2017-08-18,34.886,35.425,34.268,35.166,85825,0
2017-08-21,35.106,35.465,35.006,35.366,97966,0
2017-08-22,35.565,35.82,35.535,35.645,61731,0
2017-08-23,35.435,35.645,35.056,35.066,69973,0
2017-08-24,35.156,35.425,35.016,35.246,43603,0
2017-08-25,35.445,35.715,35.236,35.475,75381,0
2017-08-28,35.615,35.685,35.176,35.296,98551,0
2017-08-29,35.066,35.645,34.956,35.475,203062,0
2017-08-30,35.505,36.109,35.445,35.984,148218,0
2017-08-31,36.184,36.184,35.675,35.994,130443,0
2017-09-01,36.074,36.224,35.915,36.184,180499,0
2017-09-05,36.074,36.274,35.665,35.795,123319,0
2017-09-06,35.915,35.915,34.737,35.006,193537,0
2017-09-07,35.096,35.096,34.208,34.507,225224,0
2017-09-08,34.427,34.906,34.188,34.477,114575,0
2017-09-11,34.817,35.475,34.817,35.196,166956,0
2017-09-12,35.246,35.518,35.106,35.346,211547,0
2017-09-13,35.256,35.465,35.076,35.186,274259,0
2017-09-14,34.966,35.48,34.966,35.286,388201,0
2017-09-15,35.186,35.266,34.866,35.196,582258,0
2017-09-18,35.306,36.673,35.306,36.484,294054,0
2017-09-19,36.593,37.651,36.379,37.641,414329,0
2017-09-20,37.711,39.238,37.033,38.809,487641,0
2017-09-21,38.67,38.68,37.482,37.492,308624,0
2017-09-22,37.502,37.601,36.798,36.873,334144,0
2017-09-25,36.923,37.142,36.768,36.953,390048,0
2017-09-26,37.152,37.152,36.673,36.913,161195,0
2017-09-27,37.212,38.101,37.072,38.001,225694,0
2017-09-28,37.781,38.021,37.342,37.711,212826,0
2017-09-29,37.761,38.18,37.661,37.711,172582,0
2017-10-02,37.831,38.54,37.691,38.48,323968,0
2017-10-03,38.53,39.059,38.23,39.059,212127,0
2017-10-04,39.079,39.268,38.729,39.109,126641,0
2017-10-05,39.149,39.638,38.909,38.989,159860,0
2017-10-06,38.959,39.099,38.67,38.779,117739,0
2017-10-09,38.999,39.488,38.709,38.789,167172,0
2017-10-10,39.129,39.129,38.44,38.63,313325,0
2017-10-11,38.53,38.645,37.711,38.36,209603,0
2017-10-12,38.19,38.66,38.15,38.52,185797,0
2017-10-13,38.65,38.709,38.33,38.43,301346,0
2017-10-16,38.6,38.729,38.081,38.32,103700,0
2017-10-17,38.2,38.34,38.041,38.17,73512,0
2017-10-18,38.34,38.65,38.16,38.54,96968,0
2017-10-19,38.36,38.41,37.941,38.41,83784,0
2017-10-20,38.71,38.76,38.51,38.76,140310,0
2017-10-23,38.75,38.9,38.52,38.65,205353,0
2017-10-24,38.815,38.9386,38.49,38.8,150171,0
2017-10-25,38.8,39.035,38.54,38.7,107501,0
2017-10-26,38.91,39.175,38.47,38.67,115068,0
2017-10-27,38.67,38.95,38.34,38.61,114776,0
2017-10-30,38.44,38.93,38.03,38.76,245641,0
2017-10-31,38.93,39,38.51,38.89,174639,0
2017-11-01,39,41.94,39,41.06,401308,0
2017-11-02,41.04,41.49,40.16,41.32,252723,0
2017-11-03,41.48,41.48,40.37,40.4,238429,0
2017-11-06,40.3,40.58,40.2,40.41,138575,0
2017-11-07,40.34,40.66,40.01,40.58,295251,0
2017-11-08,40.59,40.99,40.175,40.62,220409,0
2017-11-09,40.52,40.915,40.24,40.37,308077,0
2017-11-10,40.26,40.42,39.876,40.11,170025,0
